시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long U Daily ETF 과거 주가
Tradr 2X Long U Daily ETF · UNX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long U Daily ETF · UNX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,880 | ₩38,184 | ₩37,211 | ₩38,184 | +0.80% | 9.4천 |
| 2026.10.08 | ₩37,345 | ₩38,454 | ₩36,049 | ₩36,461 | -2.37% | 1.6만 |
| 2026.10.07 | ₩36,076 | ₩36,437 | ₩34,205 | ₩35,809 | -0.74% | 9.4천 |
| 2026.10.06 | ₩34,967 | ₩35,020 | ₩34,426 | ₩34,789 | -0.51% | 3천 |
| 2026.10.05 | ₩36,049 | ₩36,744 | ₩36,049 | ₩36,439 | +1.08% | 7.5천 |
| 2026.10.02 | ₩35,074 | ₩35,074 | ₩32,735 | ₩32,976 | -5.98% | 2만 |
| 2026.10.01 | ₩30,103 | ₩33,337 | ₩29,662 | ₩32,922 | +9.37% | 7.3만 |
| 2026.09.30 | ₩27,692 | ₩30,437 | ₩27,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,391 |
| +6.14% |
| 5.5천 |
| 2026.09.29 | ₩27,391 | ₩28,072 | ₩26,389 | ₩27,307 | -0.31% | 3.2천 |
|---|
| 2026.09.28 | ₩28,727 | ₩28,727 | ₩27,458 | ₩27,714 | -3.53% | 4.3천 |
|---|
| 2026.09.25 | ₩29,074 | ₩30,344 | ₩28,059 | ₩30,237 | +4.00% | 6.3천 |
|---|
| 2026.09.24 | ₩34,927 | ₩34,927 | ₩27,480 | ₩30,304 | -13.24% | 3.4만 |
|---|
| 2026.09.23 | ₩32,067 | ₩34,805 | ₩32,054 | ₩34,486 | +7.54% | 2.2만 |
|---|
| 2026.09.22 | ₩33,363 | ₩33,363 | ₩32,709 | ₩32,709 | -1.96% | 1.7천 |
|---|
| 2026.09.21 | ₩32,468 | ₩33,282 | ₩32,468 | ₩32,973 | +1.55% | 6천 |
|---|
| 2026.09.18 | ₩30,397 | ₩30,397 | ₩30,093 | ₩30,370 | -0.09% | 6천 |
|---|
| 2026.09.17 | ₩31,834 | ₩31,984 | ₩30,909 | ₩30,909 | -2.90% | 7.6천 |
|---|
| 2026.09.16 | ₩32,702 | ₩32,702 | ₩30,711 | ₩31,388 | -4.02% | 5.6천 |
|---|
| 2026.09.15 | ₩32,218 | ₩32,218 | ₩32,202 | ₩32,202 | -0.05% | 1.6천 |
|---|
| 2026.09.14 | ₩33,140 | ₩33,404 | ₩33,140 | ₩33,336 | +0.59% | 3.6천 |
|---|
| 2026.09.11 | ₩33,871 | ₩34,237 | ₩33,871 | ₩34,237 | +1.08% | 2.8천 |
|---|
| 2026.09.10 | ₩31,399 | ₩31,524 | ₩31,366 | ₩31,524 | +0.40% | 5.2천 |
|---|
| 2026.09.09 | ₩32,024 | ₩32,024 | ₩32,024 | ₩32,024 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩29,612 | ₩32,429 | ₩29,612 | ₩32,429 | +9.51% | 1.2만 |
|---|
| 2026.09.04 | ₩30,167 | ₩30,745 | ₩30,167 | ₩30,745 | +1.92% | 6천 |
|---|
| 2026.09.03 | ₩30,380 | ₩32,355 | ₩30,380 | ₩31,277 | +2.95% | 7.2천 |
|---|
| 2026.09.02 | ₩29,428 | ₩29,530 | ₩29,428 | ₩29,530 | +0.35% | 4.4천 |
|---|
| 2026.09.01 | ₩29,825 | ₩29,825 | ₩29,825 | ₩29,825 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 1.6천 |
|---|
| 2026.08.28 | ₩33,647 | ₩34,240 | ₩33,486 | ₩33,486 | -0.48% | 3.6천 |
|---|
| 2026.08.27 | ₩34,409 | ₩35,007 | ₩33,626 | ₩34,026 | -1.11% | 8.4천 |
|---|
| 2026.08.26 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩35,949 | ₩36,994 | ₩35,922 | ₩36,365 | +1.16% | 1.3만 |
|---|
| 2026.08.24 | ₩38,200 | ₩38,807 | ₩38,200 | ₩38,230 | +0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩38,374 | ₩39,314 | ₩38,374 | ₩39,314 | +2.45% | 3.2천 |
|---|
| 2026.08.20 | ₩40,021 | ₩40,021 | ₩37,693 | ₩38,704 | -3.29% | 1.1만 |
|---|
| 2026.08.19 | ₩39,657 | ₩40,619 | ₩38,905 | ₩39,687 | +0.08% | 1.5만 |
|---|
| 2026.08.18 | ₩38,608 | ₩39,490 | ₩38,608 | ₩39,265 | +1.70% | 1.6만 |
|---|
| 2026.08.17 | ₩37,332 | ₩37,332 | ₩36,373 | ₩36,931 | -1.07% | 1.3만 |
|---|
| 2026.08.14 | ₩37,579 | ₩38,601 | ₩37,208 | ₩38,379 | +2.13% | 1.8만 |
|---|
| 2026.08.13 | ₩35,789 | ₩37,279 | ₩35,789 | ₩37,279 | +4.17% | 6천 |
|---|
| 2026.08.12 | ₩33,571 | ₩35,444 | ₩33,571 | ₩35,444 | +5.58% | 4.4천 |
|---|
| 2026.08.11 | ₩34,055 | ₩34,227 | ₩33,771 | ₩34,227 | +0.51% | 6.8천 |
|---|
| 2026.08.10 | ₩32,325 | ₩33,540 | ₩31,950 | ₩33,263 | +2.90% | 3만 |
|---|
| 2026.08.07 | ₩34,837 | ₩34,837 | ₩31,565 | ₩33,312 | -4.38% | 6만 |
|---|
| 2026.08.06 | ₩23,610 | ₩30,673 | ₩23,610 | ₩30,104 | +27.51% | 21.3만 |
|---|
| 2026.08.05 | ₩23,894 | ₩24,505 | ₩22,664 | ₩22,930 | -4.03% | 21.5만 |
|---|
| 2026.08.04 | ₩21,739 | ₩23,174 | ₩21,739 | ₩22,706 | +4.45% | 19.4만 |
|---|
| 2026.08.03 | ₩20,039 | ₩21,395 | ₩20,039 | ₩20,633 | +2.97% | 2만 |
|---|
| 2026.07.31 | ₩18,561 | ₩18,561 | ₩18,561 | ₩18,561 | 0.00% | 800 |
|---|
| 2026.07.30 | ₩19,828 | ₩20,800 | ₩19,464 | ₩20,555 | +3.66% | 1.6만 |
|---|
| 2026.07.29 | ₩18,275 | ₩19,895 | ₩18,275 | ₩19,065 | +4.32% | 9.6천 |
|---|
| 2026.07.28 | ₩17,270 | ₩18,795 | ₩16,480 | ₩18,795 | +8.83% | 7.2천 |
|---|
| 2026.07.27 | ₩16,384 | ₩17,437 | ₩16,384 | ₩17,207 | +5.02% | 4.8천 |
|---|
| 2026.07.24 | ₩15,215 | ₩15,526 | ₩15,189 | ₩15,351 | +0.89% | 1.5만 |
|---|
| 2026.07.23 | ₩14,694 | ₩15,593 | ₩14,694 | ₩15,593 | +6.12% | 7.6천 |
|---|
| 2026.07.22 | ₩16,107 | ₩16,124 | ₩16,054 | ₩16,078 | -0.18% | 3.2천 |
|---|
| 2026.07.21 | ₩16,655 | ₩16,655 | ₩16,638 | ₩16,638 | -0.10% | 2천 |
|---|
| 2026.07.20 | ₩16,769 | ₩17,002 | ₩16,635 | ₩16,677 | -0.55% | 6천 |
|---|
| 2026.07.17 | ₩15,553 | ₩16,057 | ₩15,372 | ₩15,768 | +1.39% | 6천 |
|---|
| 2026.07.16 | ₩18,362 | ₩18,367 | ₩17,072 | ₩17,072 | -7.02% | 1.6천 |
|---|
| 2026.07.15 | ₩19,598 | ₩19,598 | ₩18,021 | ₩18,422 | -6.00% | 2.4만 |
|---|
| 2026.07.14 | ₩18,455 | ₩18,973 | ₩18,455 | ₩18,931 | +2.58% | 8천 |
|---|
| 2026.07.13 | ₩17,692 | ₩17,692 | ₩17,692 | ₩17,692 | 0.00% | 2천 |
|---|
| 2026.07.10 | ₩19,344 | ₩20,339 | ₩17,891 | ₩17,951 | -7.20% | 1.4만 |
|---|
| 2026.07.09 | ₩17,370 | ₩17,680 | ₩17,300 | ₩17,680 | +1.79% | 5.6천 |
|---|
| 2026.07.08 | ₩15,539 | ₩16,281 | ₩15,539 | ₩16,281 | +4.77% | 8.8천 |
|---|
| 2026.07.07 | ₩16,735 | ₩17,397 | ₩16,635 | ₩16,637 | -0.58% | 9.6천 |
|---|
| 2026.07.06 | ₩16,628 | ₩16,642 | ₩16,524 | ₩16,524 | -0.63% | 5.2천 |
|---|
| 2026.07.02 | ₩16,842 | ₩16,864 | ₩15,776 | ₩16,246 | -3.54% | 7.2천 |
|---|
| 2026.07.01 | ₩16,124 | ₩18,222 | ₩16,124 | ₩17,224 | +6.82% | 3.6만 |
|---|
| 2026.06.30 | ₩15,760 | ₩15,761 | ₩15,369 | ₩15,426 | -2.12% | 1.8만 |
|---|
| 2026.06.29 | ₩15,994 | ₩16,017 | ₩15,182 | ₩15,227 | -4.80% | 9.2천 |
|---|
| 2026.06.26 | ₩13,358 | ₩15,442 | ₩13,358 | ₩15,142 | +13.36% | 1.3만 |
|---|
| 2026.06.25 | ₩13,385 | ₩13,762 | ₩13,385 | ₩13,595 | +1.57% | 5.2천 |
|---|
| 2026.06.24 | ₩14,293 | ₩14,951 | ₩13,923 | ₩14,014 | -1.95% | 4.2만 |
|---|
| 2026.06.23 | ₩13,585 | ₩14,728 | ₩13,585 | ₩14,560 | +7.17% | 6.8천 |
|---|
| 2026.06.22 | ₩13,308 | ₩13,944 | ₩13,308 | ₩13,944 | +4.78% | 7.2천 |
|---|
| 2026.06.18 | ₩13,061 | ₩14,287 | ₩13,061 | ₩14,260 | +9.18% | 4.5만 |
|---|
| 2026.06.17 | ₩14,330 | ₩14,330 | ₩13,427 | ₩13,427 | -6.31% | 3만 |
|---|
| 2026.06.16 | ₩15,102 | ₩15,566 | ₩14,898 | ₩15,207 | +0.70% | 3.2천 |
|---|
| 2026.06.15 | ₩14,748 | ₩15,386 | ₩14,748 | ₩15,232 | +3.28% | 2.2만 |
|---|
| 2026.06.12 | ₩14,173 | ₩14,631 | ₩14,173 | ₩14,326 | +1.08% | 2.4만 |
|---|
| 2026.06.11 | ₩13,385 | ₩13,946 | ₩13,261 | ₩13,760 | +2.80% | 3.2만 |
|---|
| 2026.06.10 | ₩13,678 | ₩13,678 | ₩13,678 | ₩13,678 | 0.00% | 4천 |
|---|
| 2026.06.09 | ₩15,733 | ₩16,211 | ₩14,029 | ₩15,640 | -0.59% | 2.4만 |
|---|
| 2026.06.08 | ₩16,500 | ₩16,605 | ₩16,117 | ₩16,139 | -2.19% | 2.3만 |
|---|
| 2026.06.05 | ₩18,439 | ₩18,439 | ₩16,197 | ₩16,500 | -10.52% | 3.6만 |
|---|
| 2026.06.04 | ₩17,370 | ₩17,958 | ₩17,253 | ₩17,370 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩17,189 | ₩17,189 | ₩16,545 | ₩16,713 | -2.77% | 2.4만 |
|---|
| 2026.06.02 | ₩19,611 | ₩19,611 | ₩18,225 | ₩18,428 | -6.03% | 1.2만 |
|---|
| 2026.06.01 | ₩19,167 | ₩20,431 | ₩18,636 | ₩20,183 | +5.30% | 3.8만 |
|---|
| 2026.05.29 | ₩17,580 | ₩18,489 | ₩17,113 | ₩18,089 | +2.89% | 3만 |
|---|
| 2026.05.28 | ₩16,769 | ₩17,637 | ₩16,515 | ₩17,533 | +4.56% | 1.6만 |
|---|
| 2026.05.27 | ₩15,352 | ₩15,503 | ₩15,230 | ₩15,230 | -0.79% | 6천 |
|---|
| 2026.05.26 | ₩14,280 | ₩14,868 | ₩14,194 | ₩14,194 | -0.60% | 1.4만 |
|---|
| 2026.05.22 | ₩13,595 | ₩13,595 | ₩12,640 | ₩12,930 | -4.89% | 2.5만 |
|---|
| 2026.05.21 | ₩13,231 | ₩13,442 | ₩12,850 | ₩12,850 | -2.88% | 1.3만 |
|---|
| 2026.05.20 | ₩13,502 | ₩13,906 | ₩13,502 | ₩13,567 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩14,120 | ₩14,120 | ₩13,017 | ₩13,514 | -4.29% | 1.8만 |
|---|
| 2026.05.18 | ₩14,617 | ₩14,798 | ₩14,207 | ₩14,207 | -2.81% | 7.6천 |
|---|
| 2026.05.15 | ₩14,651 | ₩15,032 | ₩14,651 | ₩14,765 | +0.78% | 1만 |
|---|
| 2026.05.14 | ₩14,726 | ₩14,865 | ₩14,698 | ₩14,809 | +0.56% | 1.7만 |
|---|
| 2026.05.13 | ₩14,430 | ₩14,430 | ₩13,228 | ₩14,345 | -0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩14,510 | ₩14,587 | ₩14,280 | ₩14,330 | -1.24% | 1.9만 |
|---|
| 2026.05.11 | ₩15,559 | ₩15,763 | ₩13,545 | ₩14,319 | -7.97% | 5.6만 |
|---|
| 2026.05.08 | ₩13,766 | ₩15,660 | ₩13,418 | ₩15,651 | +13.69% | 2.7만 |
|---|
| 2026.05.07 | ₩17,570 | ₩18,310 | ₩13,856 | ₩14,267 | -18.80% | 14.6만 |
|---|
| 2026.05.06 | ₩14,573 | ₩15,036 | ₩14,497 | ₩15,036 | +3.17% | 3.1만 |
|---|
| 2026.05.05 | ₩15,700 | ₩15,700 | ₩14,918 | ₩14,988 | -4.53% | 2.3만 |
|---|
| 2026.05.04 | ₩14,865 | ₩15,516 | ₩14,865 | ₩15,516 | +4.38% | 1.2만 |
|---|
| 2026.05.01 | ₩14,965 | ₩14,998 | ₩14,447 | ₩14,733 | -1.55% | 1.6만 |
|---|
| 2026.04.30 | ₩13,545 | ₩13,937 | ₩12,857 | ₩13,937 | +2.89% | 4.9만 |
|---|
| 2026.04.29 | ₩13,659 | ₩13,695 | ₩12,860 | ₩13,624 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩13,762 | ₩14,865 | ₩13,762 | ₩14,096 | +2.43% | 2.6만 |
|---|
| 2026.04.27 | ₩13,702 | ₩14,330 | ₩13,702 | ₩14,315 | +4.47% | 2.4만 |
|---|
| 2026.04.24 | ₩12,510 | ₩13,527 | ₩12,359 | ₩13,527 | +8.13% | 3만 |
|---|
| 2026.04.23 | ₩12,359 | ₩12,586 | ₩11,524 | ₩11,879 | -3.88% | 3.8만 |
|---|
| 2026.04.22 | ₩14,029 | ₩14,364 | ₩13,253 | ₩13,452 | -4.12% | 2.4만 |
|---|
| 2026.04.21 | ₩13,789 | ₩14,110 | ₩12,449 | ₩12,953 | -6.06% | 6.9만 |
|---|
| 2026.04.20 | ₩13,238 | ₩14,480 | ₩13,181 | ₩14,227 | +7.47% | 4.2만 |
|---|
| 2026.04.17 | ₩14,156 | ₩14,424 | ₩13,508 | ₩13,712 | -3.14% | 3.9만 |
|---|
| 2026.04.16 | ₩13,809 | ₩13,996 | ₩12,747 | ₩13,702 | -0.78% | 5.5만 |
|---|
| 2026.04.15 | ₩11,571 | ₩13,128 | ₩11,391 | ₩13,024 | +12.56% | 7.5만 |
|---|
| 2026.04.14 | ₩11,304 | ₩11,725 | ₩10,950 | ₩11,158 | -1.29% | 11만 |
|---|
| 2026.04.13 | ₩9,637 | ₩10,773 | ₩9,520 | ₩10,719 | +11.23% | 6만 |
|---|
| 2026.04.10 | ₩9,279 | ₩9,593 | ₩9,036 | ₩9,590 | +3.35% | 6.8만 |
|---|
| 2026.04.09 | ₩10,201 | ₩10,205 | ₩9,269 | ₩9,550 | -6.39% | 6.5만 |
|---|
| 2026.04.08 | ₩11,063 | ₩11,063 | ₩9,961 | ₩10,139 | -8.35% | 4.5만 |
|---|
| 2026.04.07 | ₩9,961 | ₩10,240 | ₩9,767 | ₩10,050 | +0.90% | 6.1만 |
|---|
| 2026.04.06 | ₩11,234 | ₩11,234 | ₩9,995 | ₩9,995 | -11.03% | 1.7만 |
|---|
| 2026.04.02 | ₩9,543 | ₩10,689 | ₩9,543 | ₩10,663 | +11.73% | 6.7만 |
|---|
| 2026.04.01 | ₩10,252 | ₩10,455 | ₩9,771 | ₩9,997 | -2.48% | 6.2만 |
|---|
| 2026.03.31 | ₩9,019 | ₩10,398 | ₩9,019 | ₩9,964 | +10.48% | 15.4만 |
|---|
| 2026.03.30 | ₩7,897 | ₩8,852 | ₩7,850 | ₩8,777 | +11.15% | 10.5만 |
|---|
| 2026.03.27 | ₩8,348 | ₩8,348 | ₩7,015 | ₩7,900 | -5.36% | 19.3만 |
|---|
| 2026.03.26 | ₩6,547 | ₩6,550 | ₩6,136 | ₩6,136 | -6.28% | 7.8만 |
|---|
| 2026.03.25 | ₩7,329 | ₩7,329 | ₩6,527 | ₩6,735 | -8.09% | 3만 |
|---|
| 2026.03.24 | ₩6,971 | ₩7,202 | ₩6,791 | ₩6,938 | -0.47% | 4.7만 |
|---|
| 2026.03.23 | ₩7,556 | ₩7,573 | ₩7,325 | ₩7,365 | -2.52% | 3만 |
|---|
| 2026.03.20 | ₩7,389 | ₩7,703 | ₩7,055 | ₩7,215 | -2.35% | 6.8만 |
|---|
| 2026.03.19 | ₩7,917 | ₩8,317 | ₩7,435 | ₩7,775 | -1.79% | 9.5만 |
|---|
| 2026.03.18 | ₩8,388 | ₩8,905 | ₩8,231 | ₩8,231 | -1.87% | 3.9만 |
|---|
| 2026.03.17 | ₩8,441 | ₩9,127 | ₩8,441 | ₩8,655 | +2.53% | 10.9만 |
|---|
| 2026.03.16 | ₩8,284 | ₩8,545 | ₩8,087 | ₩8,358 | +0.89% | 7.4만 |
|---|
| 2026.03.13 | ₩8,384 | ₩8,965 | ₩7,813 | ₩8,025 | -4.28% | 12만 |
|---|
| 2026.03.12 | ₩8,611 | ₩9,002 | ₩8,097 | ₩8,104 | -5.90% | 7.7만 |
|---|
| 2026.03.11 | ₩9,326 | ₩9,326 | ₩8,284 | ₩8,588 | -7.92% | 7.2만 |
|---|
| 2026.03.10 | ₩9,724 | ₩9,724 | ₩8,593 | ₩9,136 | -6.05% | 18.2만 |
|---|
| 2026.03.09 | ₩8,585 | ₩9,787 | ₩8,484 | ₩9,720 | +13.23% | 24.7만 |
|---|
| 2026.03.06 | ₩8,718 | ₩9,019 | ₩8,284 | ₩8,551 | -1.92% | 17.9만 |
|---|
| 2026.03.05 | ₩8,785 | ₩10,021 | ₩8,685 | ₩9,320 | +6.08% | 24.8만 |
|---|
| 2026.03.04 | ₩8,652 | ₩9,453 | ₩8,251 | ₩8,986 | +3.86% | 27.7만 |
|---|
| 2026.03.03 | ₩7,182 | ₩8,685 | ₩7,082 | ₩8,685 | +20.93% | 32.7만 |
|---|
| 2026.03.02 | ₩6,848 | ₩7,750 | ₩6,848 | ₩7,750 | +13.17% | 12.5만 |
|---|
| 2026.02.27 | ₩7,482 | ₩7,850 | ₩7,115 | ₩7,215 | -3.57% | 15.7만 |
|---|
| 2026.02.26 | ₩7,750 | ₩8,418 | ₩7,516 | ₩8,418 | +8.62% | 18.4만 |
|---|
| 2026.02.25 | ₩7,215 | ₩7,649 | ₩6,848 | ₩7,566 | +4.86% | 19.1만 |
|---|
| 2026.02.24 | ₩6,347 | ₩7,382 | ₩6,280 | ₩7,382 | +16.32% | 27.1만 |
|---|
| 2026.02.23 | ₩7,282 | ₩7,282 | ₩6,240 | ₩6,514 | -10.55% | 49.1만 |
|---|
| 2026.02.20 | ₩7,399 | ₩7,716 | ₩7,048 | ₩7,416 | +0.23% | 30만 |
|---|
| 2026.02.19 | ₩7,549 | ₩8,017 | ₩7,365 | ₩7,616 | +0.88% | 23.1만 |
|---|
| 2026.02.18 | ₩7,516 | ₩8,201 | ₩7,416 | ₩7,683 | +2.22% | 23.9만 |
|---|
| 2026.02.17 | ₩7,983 | ₩8,351 | ₩7,349 | ₩7,549 | -5.44% | 33.4만 |
|---|
| 2026.02.13 | ₩8,685 | ₩9,286 | ₩7,716 | ₩7,850 | -9.62% | 71만 |
|---|
| 2026.02.12 | ₩10,121 | ₩10,121 | ₩8,201 | ₩8,685 | -14.19% | 126.3만 |
|---|
| 2026.02.11 | ₩11,324 | ₩11,942 | ₩7,082 | ₩10,489 | -7.37% | 560.6만 |
|---|
| 2026.02.10 | ₩22,280 | ₩23,683 | ₩21,545 | ₩23,282 | +4.50% | 7만 |
|---|
| 2026.02.09 | ₩18,472 | ₩21,980 | ₩17,704 | ₩21,044 | +13.92% | 16만 |
|---|
| 2026.02.06 | ₩16,702 | ₩17,737 | ₩16,067 | ₩17,737 | +6.20% | 7.5만 |
|---|
| 2026.02.05 | ₩17,503 | ₩17,771 | ₩14,731 | ₩15,299 | -12.60% | 6.9만 |
|---|
| 2026.02.04 | ₩16,067 | ₩18,806 | ₩14,798 | ₩17,437 | +8.52% | 13만 |
|---|
| 2026.02.03 | ₩24,251 | ₩24,251 | ₩16,936 | ₩18,806 | -22.45% | 9.8만 |
|---|
| 2026.02.02 | ₩26,957 | ₩27,224 | ₩23,650 | ₩23,984 | -11.03% | 7.5만 |
|---|
| 2026.01.30 | ₩45,529 | ₩45,663 | ₩20,911 | ₩24,418 | -46.37% | 29.5만 |
|---|
| 2026.01.29 | ₩48,235 | ₩50,008 | ₩46,598 | ₩47,433 | -1.66% | 1.7천 |
|---|
| 2026.01.28 | ₩55,617 | ₩56,619 | ₩52,076 | ₩52,076 | -6.37% | 2.8천 |
|---|
| 2026.01.27 | ₩59,525 | ₩59,525 | ₩54,281 | ₩55,009 | -7.59% | 2.2천 |
|---|
| 2026.01.26 | ₩62,732 | ₩62,732 | ₩59,358 | ₩59,665 | -4.89% | 1.8천 |
|---|
| 2026.01.23 | ₩59,625 | ₩59,892 | ₩57,892 | ₩58,029 | -2.68% | 1.4천 |
|---|
| 2026.01.22 | ₩57,487 | ₩57,487 | ₩57,487 | ₩57,487 | 0.00% | 1.2천 |
|---|
| 2026.01.21 | ₩56,619 | ₩57,003 | ₩54,715 | ₩56,900 | +0.50% | 800 |
|---|
| 2026.01.20 | ₩53,446 | ₩56,218 | ₩51,642 | ₩56,021 | +4.82% | 6.2천 |
|---|
| 2026.01.16 | ₩66,106 | ₩66,106 | ₩54,448 | ₩54,461 | -17.61% | 3천 |
|---|
| 2026.01.15 | ₩60,794 | ₩64,335 | ₩58,523 | ₩63,433 | +4.34% | 4.2천 |
|---|
| 2026.01.14 | ₩67,208 | ₩67,208 | ₩54,114 | ₩57,932 | -13.80% | 1.6만 |
|---|
| 2026.01.13 | ₩75,692 | ₩76,624 | ₩67,909 | ₩68,931 | -8.93% | 4.7천 |
|---|
| 2026.01.12 | ₩65,638 | ₩74,323 | ₩65,638 | ₩73,658 | +12.22% | 4천 |
|---|
| 2026.01.09 | ₩69,663 | ₩69,797 | ₩65,508 | ₩66,249 | -4.90% | 1.1천 |
|---|
| 2026.01.08 | ₩70,749 | ₩70,749 | ₩64,469 | ₩67,989 | -3.90% | 3천 |
|---|
| 2026.01.07 | ₩67,308 | ₩71,166 | ₩66,907 | ₩68,464 | +1.72% | 3.6천 |
|---|
| 2026.01.06 | ₩71,450 | ₩71,450 | ₩63,467 | ₩68,741 | -3.79% | 8천 |
|---|
| 2026.01.05 | ₩65,371 | ₩70,007 | ₩65,371 | ₩70,007 | +7.09% | 1.2천 |
|---|
| 2026.01.02 | ₩67,809 | ₩68,277 | ₩64,335 | ₩65,164 | -3.90% | 1.6천 |
|---|
| 2025.12.31 | ₩65,838 | ₩65,838 | ₩64,809 | ₩64,809 | -1.56% | 360 |
|---|
| 2025.12.30 | ₩67,442 | ₩67,876 | ₩67,442 | ₩67,839 | +0.59% | 520 |
|---|
| 2025.12.29 | ₩69,078 | ₩69,145 | ₩67,719 | ₩67,719 | -1.97% | 520 |
|---|
| 2025.12.26 | ₩68,377 | ₩69,847 | ₩67,542 | ₩67,959 | -0.61% | 3.2천 |
|---|
| 2025.12.24 | ₩69,212 | ₩72,252 | ₩68,678 | ₩68,948 | -0.38% | 5천 |
|---|
| 2025.12.23 | ₩68,310 | ₩68,511 | ₩65,270 | ₩68,050 | -0.38% | 3.2천 |
|---|
| 2025.12.22 | ₩74,957 | ₩74,957 | ₩70,982 | ₩71,183 | -5.04% | 2천 |
|---|
| 2025.12.19 | ₩69,914 | ₩72,051 | ₩68,344 | ₩72,018 | +3.01% | 2.8천 |
|---|
| 2025.12.18 | ₩66,306 | ₩70,081 | ₩66,306 | ₩66,510 | +0.31% | 3.9천 |
|---|
| 2025.12.17 | ₩67,642 | ₩67,809 | ₩63,968 | ₩63,968 | -5.43% | 2.1천 |
|---|
| 2025.12.16 | ₩66,807 | ₩67,675 | ₩63,968 | ₩66,660 | -0.22% | 4.6천 |
|---|
| 2025.12.15 | ₩73,488 | ₩74,590 | ₩68,494 | ₩68,494 | -6.80% | 4.8천 |
|---|
| 2025.12.12 | ₩77,763 | ₩79,667 | ₩70,248 | ₩71,674 | -7.83% | 5.6천 |
|---|
| 2025.12.11 | ₩88,586 | ₩91,192 | ₩81,401 | ₩81,401 | -8.11% | 6.2천 |
|---|
| 2025.12.10 | ₩84,745 | ₩86,081 | ₩81,341 | ₩81,341 | -4.02% | 4.9천 |
|---|
| 2025.12.09 | ₩79,734 | ₩83,943 | ₩78,842 | ₩82,811 | +3.86% | 2.7천 |
|---|
| 2025.12.08 | ₩76,828 | ₩81,905 | ₩73,722 | ₩81,007 | +5.44% | 1만 |
|---|
| 2025.12.05 | ₩71,584 | ₩72,987 | ₩69,446 | ₩70,722 | -1.20% | 3천 |
|---|
| 2025.12.04 | ₩68,744 | ₩68,744 | ₩64,181 | ₩66,129 | -3.80% | 2.2천 |
|---|
| 2025.12.03 | ₩70,548 | ₩70,548 | ₩66,874 | ₩67,776 | -3.93% | 3.1천 |
|---|
| 2025.12.02 | ₩66,172 | ₩70,281 | ₩66,172 | ₩67,174 | +1.51% | 5.9천 |
|---|
| 2025.12.01 | ₩61,362 | ₩66,807 | ₩58,456 | ₩63,099 | +2.83% | 4.4천 |
|---|
| 2025.11.28 | ₩61,930 | ₩61,930 | ₩61,539 | ₩61,539 | -0.63% | 360 |
|---|
| 2025.11.26 | ₩64,699 | ₩64,699 | ₩61,700 | ₩61,700 | -4.64% | 1.3천 |
|---|
| 2025.11.25 | ₩57,454 | ₩62,040 | ₩56,018 | ₩62,040 | +7.98% | 2.6천 |
|---|
| 2025.11.24 | ₩56,185 | ₩59,291 | ₩55,931 | ₩59,054 | +5.11% | 3.6천 |
|---|
| 2025.11.21 | ₩49,471 | ₩52,677 | ₩48,602 | ₩51,542 | +4.19% | 5.8천 |
|---|
| 2025.11.20 | ₩55,650 | ₩57,588 | ₩48,976 | ₩48,976 | -11.99% | 7.2천 |
|---|
| 2025.11.19 | ₩51,876 | ₩54,137 | ₩51,208 | ₩53,212 | +2.58% | 1.6만 |
|---|
| 2025.11.18 | ₩44,627 | ₩47,600 | ₩44,093 | ₩47,266 | +5.91% | 4천 |
|---|
| 2025.11.17 | ₩48,502 | ₩48,502 | ₩46,063 | ₩46,504 | -4.12% | 9천 |
|---|
| 2025.11.14 | ₩41,754 | ₩47,750 | ₩41,754 | ₩46,621 | +11.66% | 5.3천 |
|---|
| 2025.11.13 | ₩53,446 | ₩53,446 | ₩45,893 | ₩47,667 | -10.81% | 7.8천 |
|---|
| 2025.11.12 | ₩60,360 | ₩60,360 | ₩55,049 | ₩55,583 | -7.91% | 9.2천 |
|---|
| 2025.11.11 | ₩62,865 | ₩66,336 | ₩59,057 | ₩59,792 | -4.89% | 3.1만 |
|---|
| 2025.11.10 | ₩58,757 | ₩66,273 | ₩58,389 | ₩65,137 | +10.86% | 1.3만 |
|---|
| 2025.11.07 | ₩54,949 | ₩56,819 | ₩50,606 | ₩56,151 | +2.19% | 3.1만 |
|---|
| 2025.11.06 | ₩59,625 | ₩62,164 | ₩54,815 | ₩55,717 | -6.55% | 5.4천 |
|---|
| 2025.11.05 | ₩63,166 | ₩63,734 | ₩51,709 | ₩63,286 | +0.19% | 4.8만 |
|---|
| 2025.11.04 | ₩46,965 | ₩49,337 | ₩46,297 | ₩46,297 | -1.42% | 5.4천 |
|---|
| 2025.11.03 | ₩53,279 | ₩53,880 | ₩50,573 | ₩50,874 | -4.51% | 3.1천 |
|---|
| 2025.10.31 | ₩50,473 | ₩51,889 | ₩50,038 | ₩51,889 | +2.81% | 2.6천 |
|---|
| 2025.10.30 | ₩48,001 | ₩49,370 | ₩47,132 | ₩47,132 | -1.81% | 3.8천 |
|---|
| 2025.10.29 | ₩48,702 | ₩51,274 | ₩48,602 | ₩50,018 | +2.70% | 3.3만 |
|---|
| 2025.10.28 | ₩56,586 | ₩56,586 | ₩49,638 | ₩49,638 | -12.28% | 3.8만 |
|---|
| 2025.10.27 | ₩53,512 | ₩56,452 | ₩53,112 | ₩56,245 | +5.11% | 9.6천 |
|---|
| 2025.10.24 | ₩51,709 | ₩52,109 | ₩48,736 | ₩50,960 | -1.45% | 2.9천 |
|---|
| 2025.10.23 | ₩45,168 | ₩48,602 | ₩45,168 | ₩48,468 | +7.31% | 1.4천 |
|---|
| 2025.10.22 | ₩47,032 | ₩48,435 | ₩43,759 | ₩45,519 | -3.22% | 4.2천 |
|---|
| 2025.10.21 | ₩46,397 | ₩53,813 | ₩46,397 | ₩48,505 | +4.54% | 5.8천 |
|---|
| 2025.10.20 | ₩46,999 | ₩46,999 | ₩45,462 | ₩45,816 | -2.52% | 6천 |
|---|
| 2025.10.17 | ₩44,193 | ₩45,947 | ₩44,193 | ₩45,606 | +3.20% | 4.5천 |
|---|
| 2025.10.16 | ₩50,139 | ₩50,139 | ₩43,792 | ₩44,393 | -11.46% | 6.9천 |
|---|
| 2025.10.15 | ₩52,109 | ₩54,815 | ₩51,074 | ₩52,109 | 0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩47,787 | ₩50,940 | ₩47,400 | ₩49,841 | +4.30% | 2.1천 |
|---|
| 2025.10.13 | ₩51,475 | ₩52,009 | ₩48,468 | ₩52,009 | +1.04% | 4.9천 |
|---|
| 2025.10.10 | ₩57,988 | ₩59,959 | ₩48,235 | ₩48,235 | -16.82% | 2.3만 |
|---|