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 | ₩37,828 | ₩38,132 | ₩37,161 | ₩38,132 | +0.80% | 9.4천 |
| 2026.10.08 | ₩37,294 | ₩38,402 | ₩36,000 | ₩36,411 | -2.37% | 1.6만 |
| 2026.10.07 | ₩36,027 | ₩36,387 | ₩34,159 | ₩35,760 | -0.74% | 9.4천 |
| 2026.10.06 | ₩34,919 | ₩34,973 | ₩34,379 | ₩34,742 | -0.51% | 3천 |
| 2026.10.05 | ₩36,000 | ₩36,694 | ₩36,000 | ₩36,390 | +1.08% | 7.5천 |
| 2026.10.02 | ₩35,026 | ₩35,026 | ₩32,691 | ₩32,931 | -5.98% | 2만 |
| 2026.10.01 | ₩30,062 | ₩33,291 | ₩29,622 | ₩32,878 | +9.37% | 7.3만 |
| 2026.09.30 | ₩27,654 | ₩30,396 | ₩27,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,351 |
| +6.14% |
| 5.5천 |
| 2026.09.29 | ₩27,354 | ₩28,034 | ₩26,353 | ₩27,269 | -0.31% | 3.2천 |
|---|
| 2026.09.28 | ₩28,688 | ₩28,688 | ₩27,420 | ₩27,676 | -3.53% | 4.3천 |
|---|
| 2026.09.25 | ₩29,035 | ₩30,302 | ₩28,021 | ₩30,196 | +4.00% | 6.3천 |
|---|
| 2026.09.24 | ₩34,879 | ₩34,879 | ₩27,443 | ₩30,262 | -13.24% | 3.4만 |
|---|
| 2026.09.23 | ₩32,024 | ₩34,758 | ₩32,010 | ₩34,439 | +7.54% | 2.2만 |
|---|
| 2026.09.22 | ₩33,318 | ₩33,318 | ₩32,664 | ₩32,664 | -1.96% | 1.7천 |
|---|
| 2026.09.21 | ₩32,424 | ₩33,236 | ₩32,424 | ₩32,928 | +1.55% | 6천 |
|---|
| 2026.09.18 | ₩30,356 | ₩30,356 | ₩30,052 | ₩30,329 | -0.09% | 6천 |
|---|
| 2026.09.17 | ₩31,790 | ₩31,940 | ₩30,867 | ₩30,867 | -2.90% | 7.6천 |
|---|
| 2026.09.16 | ₩32,657 | ₩32,657 | ₩30,669 | ₩31,345 | -4.02% | 5.6천 |
|---|
| 2026.09.15 | ₩32,174 | ₩32,174 | ₩32,158 | ₩32,158 | -0.05% | 1.6천 |
|---|
| 2026.09.14 | ₩33,094 | ₩33,358 | ₩33,094 | ₩33,290 | +0.59% | 3.6천 |
|---|
| 2026.09.11 | ₩33,825 | ₩34,190 | ₩33,825 | ₩34,190 | +1.08% | 2.8천 |
|---|
| 2026.09.10 | ₩31,357 | ₩31,481 | ₩31,323 | ₩31,481 | +0.40% | 5.2천 |
|---|
| 2026.09.09 | ₩31,981 | ₩31,981 | ₩31,981 | ₩31,981 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩29,572 | ₩32,385 | ₩29,572 | ₩32,385 | +9.51% | 1.2만 |
|---|
| 2026.09.04 | ₩30,126 | ₩30,703 | ₩30,126 | ₩30,703 | +1.92% | 6천 |
|---|
| 2026.09.03 | ₩30,339 | ₩32,311 | ₩30,339 | ₩31,234 | +2.95% | 7.2천 |
|---|
| 2026.09.02 | ₩29,388 | ₩29,490 | ₩29,388 | ₩29,490 | +0.35% | 4.4천 |
|---|
| 2026.09.01 | ₩29,784 | ₩29,784 | ₩29,784 | ₩29,784 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 1.6천 |
|---|
| 2026.08.28 | ₩33,602 | ₩34,194 | ₩33,441 | ₩33,441 | -0.48% | 3.6천 |
|---|
| 2026.08.27 | ₩34,362 | ₩34,959 | ₩33,580 | ₩33,980 | -1.11% | 8.4천 |
|---|
| 2026.08.26 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩35,900 | ₩36,944 | ₩35,873 | ₩36,316 | +1.16% | 1.3만 |
|---|
| 2026.08.24 | ₩38,148 | ₩38,754 | ₩38,148 | ₩38,178 | +0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩38,322 | ₩39,260 | ₩38,322 | ₩39,260 | +2.45% | 3.2천 |
|---|
| 2026.08.20 | ₩39,966 | ₩39,966 | ₩37,641 | ₩38,651 | -3.29% | 1.1만 |
|---|
| 2026.08.19 | ₩39,603 | ₩40,563 | ₩38,852 | ₩39,633 | +0.08% | 1.5만 |
|---|
| 2026.08.18 | ₩38,555 | ₩39,436 | ₩38,555 | ₩39,212 | +1.70% | 1.6만 |
|---|
| 2026.08.17 | ₩37,281 | ₩37,281 | ₩36,324 | ₩36,881 | -1.07% | 1.3만 |
|---|
| 2026.08.14 | ₩37,528 | ₩38,549 | ₩37,157 | ₩38,326 | +2.13% | 1.8만 |
|---|
| 2026.08.13 | ₩35,740 | ₩37,229 | ₩35,740 | ₩37,229 | +4.17% | 6천 |
|---|
| 2026.08.12 | ₩33,525 | ₩35,396 | ₩33,525 | ₩35,396 | +5.58% | 4.4천 |
|---|
| 2026.08.11 | ₩34,008 | ₩34,180 | ₩33,725 | ₩34,180 | +0.51% | 6.8천 |
|---|
| 2026.08.10 | ₩32,281 | ₩33,495 | ₩31,907 | ₩33,218 | +2.90% | 3만 |
|---|
| 2026.08.07 | ₩34,789 | ₩34,789 | ₩31,522 | ₩33,267 | -4.38% | 6만 |
|---|
| 2026.08.06 | ₩23,577 | ₩30,631 | ₩23,577 | ₩30,063 | +27.51% | 21.3만 |
|---|
| 2026.08.05 | ₩23,861 | ₩24,471 | ₩22,633 | ₩22,899 | -4.03% | 21.5만 |
|---|
| 2026.08.04 | ₩21,709 | ₩23,142 | ₩21,709 | ₩22,675 | +4.45% | 19.4만 |
|---|
| 2026.08.03 | ₩20,011 | ₩21,366 | ₩20,011 | ₩20,605 | +2.97% | 2만 |
|---|
| 2026.07.31 | ₩18,536 | ₩18,536 | ₩18,536 | ₩18,536 | 0.00% | 800 |
|---|
| 2026.07.30 | ₩19,801 | ₩20,772 | ₩19,438 | ₩20,527 | +3.66% | 1.6만 |
|---|
| 2026.07.29 | ₩18,250 | ₩19,868 | ₩18,250 | ₩19,039 | +4.32% | 9.6천 |
|---|
| 2026.07.28 | ₩17,246 | ₩18,770 | ₩16,457 | ₩18,770 | +8.83% | 7.2천 |
|---|
| 2026.07.27 | ₩16,362 | ₩17,413 | ₩16,362 | ₩17,183 | +5.02% | 4.8천 |
|---|
| 2026.07.24 | ₩15,195 | ₩15,505 | ₩15,168 | ₩15,330 | +0.89% | 1.5만 |
|---|
| 2026.07.23 | ₩14,674 | ₩15,572 | ₩14,674 | ₩15,572 | +6.12% | 7.6천 |
|---|
| 2026.07.22 | ₩16,085 | ₩16,102 | ₩16,032 | ₩16,056 | -0.18% | 3.2천 |
|---|
| 2026.07.21 | ₩16,632 | ₩16,632 | ₩16,615 | ₩16,615 | -0.10% | 2천 |
|---|
| 2026.07.20 | ₩16,746 | ₩16,979 | ₩16,612 | ₩16,654 | -0.55% | 6천 |
|---|
| 2026.07.17 | ₩15,531 | ₩16,035 | ₩15,351 | ₩15,747 | +1.39% | 6천 |
|---|
| 2026.07.16 | ₩18,337 | ₩18,342 | ₩17,049 | ₩17,049 | -7.02% | 1.6천 |
|---|
| 2026.07.15 | ₩19,571 | ₩19,571 | ₩17,997 | ₩18,397 | -6.00% | 2.4만 |
|---|
| 2026.07.14 | ₩18,430 | ₩18,947 | ₩18,430 | ₩18,905 | +2.58% | 8천 |
|---|
| 2026.07.13 | ₩17,668 | ₩17,668 | ₩17,668 | ₩17,668 | 0.00% | 2천 |
|---|
| 2026.07.10 | ₩19,318 | ₩20,312 | ₩17,867 | ₩17,927 | -7.20% | 1.4만 |
|---|
| 2026.07.09 | ₩17,346 | ₩17,656 | ₩17,276 | ₩17,656 | +1.79% | 5.6천 |
|---|
| 2026.07.08 | ₩15,518 | ₩16,259 | ₩15,518 | ₩16,259 | +4.77% | 8.8천 |
|---|
| 2026.07.07 | ₩16,712 | ₩17,373 | ₩16,612 | ₩16,615 | -0.58% | 9.6천 |
|---|
| 2026.07.06 | ₩16,606 | ₩16,619 | ₩16,502 | ₩16,502 | -0.63% | 5.2천 |
|---|
| 2026.07.02 | ₩16,819 | ₩16,841 | ₩15,755 | ₩16,224 | -3.54% | 7.2천 |
|---|
| 2026.07.01 | ₩16,102 | ₩18,197 | ₩16,102 | ₩17,200 | +6.82% | 3.6만 |
|---|
| 2026.06.30 | ₩15,738 | ₩15,740 | ₩15,348 | ₩15,405 | -2.12% | 1.8만 |
|---|
| 2026.06.29 | ₩15,972 | ₩15,995 | ₩15,161 | ₩15,206 | -4.80% | 9.2천 |
|---|
| 2026.06.26 | ₩13,340 | ₩15,421 | ₩13,340 | ₩15,122 | +13.36% | 1.3만 |
|---|
| 2026.06.25 | ₩13,367 | ₩13,743 | ₩13,367 | ₩13,576 | +1.57% | 5.2천 |
|---|
| 2026.06.24 | ₩14,274 | ₩14,931 | ₩13,904 | ₩13,995 | -1.95% | 4.2만 |
|---|
| 2026.06.23 | ₩13,567 | ₩14,708 | ₩13,567 | ₩14,540 | +7.17% | 6.8천 |
|---|
| 2026.06.22 | ₩13,290 | ₩13,925 | ₩13,290 | ₩13,925 | +4.78% | 7.2천 |
|---|
| 2026.06.18 | ₩13,043 | ₩14,267 | ₩13,043 | ₩14,241 | +9.18% | 4.5만 |
|---|
| 2026.06.17 | ₩14,311 | ₩14,311 | ₩13,408 | ₩13,408 | -6.31% | 3만 |
|---|
| 2026.06.16 | ₩15,081 | ₩15,545 | ₩14,878 | ₩15,186 | +0.70% | 3.2천 |
|---|
| 2026.06.15 | ₩14,728 | ₩15,365 | ₩14,728 | ₩15,211 | +3.28% | 2.2만 |
|---|
| 2026.06.12 | ₩14,154 | ₩14,611 | ₩14,154 | ₩14,307 | +1.08% | 2.4만 |
|---|
| 2026.06.11 | ₩13,367 | ₩13,927 | ₩13,243 | ₩13,741 | +2.80% | 3.2만 |
|---|
| 2026.06.10 | ₩13,660 | ₩13,660 | ₩13,660 | ₩13,660 | 0.00% | 4천 |
|---|
| 2026.06.09 | ₩15,712 | ₩16,189 | ₩14,010 | ₩15,618 | -0.59% | 2.4만 |
|---|
| 2026.06.08 | ₩16,477 | ₩16,582 | ₩16,095 | ₩16,117 | -2.19% | 2.3만 |
|---|
| 2026.06.05 | ₩18,414 | ₩18,414 | ₩16,175 | ₩16,477 | -10.52% | 3.6만 |
|---|
| 2026.06.04 | ₩17,346 | ₩17,933 | ₩17,229 | ₩17,346 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩17,166 | ₩17,166 | ₩16,523 | ₩16,691 | -2.77% | 2.4만 |
|---|
| 2026.06.02 | ₩19,584 | ₩19,584 | ₩18,200 | ₩18,403 | -6.03% | 1.2만 |
|---|
| 2026.06.01 | ₩19,141 | ₩20,403 | ₩18,610 | ₩20,156 | +5.30% | 3.8만 |
|---|
| 2026.05.29 | ₩17,556 | ₩18,464 | ₩17,089 | ₩18,064 | +2.89% | 3만 |
|---|
| 2026.05.28 | ₩16,746 | ₩17,613 | ₩16,492 | ₩17,510 | +4.56% | 1.6만 |
|---|
| 2026.05.27 | ₩15,331 | ₩15,481 | ₩15,210 | ₩15,210 | -0.79% | 6천 |
|---|
| 2026.05.26 | ₩14,261 | ₩14,848 | ₩14,175 | ₩14,175 | -0.60% | 1.4만 |
|---|
| 2026.05.22 | ₩13,577 | ₩13,577 | ₩12,623 | ₩12,913 | -4.89% | 2.5만 |
|---|
| 2026.05.21 | ₩13,213 | ₩13,423 | ₩12,832 | ₩12,832 | -2.88% | 1.3만 |
|---|
| 2026.05.20 | ₩13,483 | ₩13,887 | ₩13,483 | ₩13,548 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩14,100 | ₩14,100 | ₩13,000 | ₩13,496 | -4.29% | 1.8만 |
|---|
| 2026.05.18 | ₩14,597 | ₩14,778 | ₩14,187 | ₩14,187 | -2.81% | 7.6천 |
|---|
| 2026.05.15 | ₩14,631 | ₩15,011 | ₩14,631 | ₩14,745 | +0.78% | 1만 |
|---|
| 2026.05.14 | ₩14,706 | ₩14,844 | ₩14,678 | ₩14,789 | +0.56% | 1.7만 |
|---|
| 2026.05.13 | ₩14,411 | ₩14,411 | ₩13,210 | ₩14,326 | -0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩14,491 | ₩14,567 | ₩14,261 | ₩14,311 | -1.24% | 1.9만 |
|---|
| 2026.05.11 | ₩15,538 | ₩15,742 | ₩13,527 | ₩14,299 | -7.97% | 5.6만 |
|---|
| 2026.05.08 | ₩13,747 | ₩15,638 | ₩13,400 | ₩15,629 | +13.69% | 2.7만 |
|---|
| 2026.05.07 | ₩17,546 | ₩18,285 | ₩13,837 | ₩14,247 | -18.80% | 14.6만 |
|---|
| 2026.05.06 | ₩14,553 | ₩15,015 | ₩14,477 | ₩15,015 | +3.17% | 3.1만 |
|---|
| 2026.05.05 | ₩15,678 | ₩15,678 | ₩14,898 | ₩14,968 | -4.53% | 2.3만 |
|---|
| 2026.05.04 | ₩14,844 | ₩15,495 | ₩14,844 | ₩15,495 | +4.38% | 1.2만 |
|---|
| 2026.05.01 | ₩14,944 | ₩14,978 | ₩14,427 | ₩14,713 | -1.55% | 1.6만 |
|---|
| 2026.04.30 | ₩13,527 | ₩13,918 | ₩12,839 | ₩13,918 | +2.89% | 4.9만 |
|---|
| 2026.04.29 | ₩13,640 | ₩13,677 | ₩12,843 | ₩13,605 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩13,743 | ₩14,844 | ₩13,743 | ₩14,077 | +2.43% | 2.6만 |
|---|
| 2026.04.27 | ₩13,683 | ₩14,311 | ₩13,683 | ₩14,296 | +4.47% | 2.4만 |
|---|
| 2026.04.24 | ₩12,493 | ₩13,509 | ₩12,342 | ₩13,509 | +8.13% | 3만 |
|---|
| 2026.04.23 | ₩12,342 | ₩12,569 | ₩11,509 | ₩11,863 | -3.88% | 3.8만 |
|---|
| 2026.04.22 | ₩14,010 | ₩14,344 | ₩13,235 | ₩13,433 | -4.12% | 2.4만 |
|---|
| 2026.04.21 | ₩13,770 | ₩14,090 | ₩12,433 | ₩12,936 | -6.06% | 6.9만 |
|---|
| 2026.04.20 | ₩13,220 | ₩14,461 | ₩13,163 | ₩14,207 | +7.47% | 4.2만 |
|---|
| 2026.04.17 | ₩14,137 | ₩14,404 | ₩13,490 | ₩13,693 | -3.14% | 3.9만 |
|---|
| 2026.04.16 | ₩13,790 | ₩13,977 | ₩12,729 | ₩13,683 | -0.78% | 5.5만 |
|---|
| 2026.04.15 | ₩11,555 | ₩13,110 | ₩11,375 | ₩13,006 | +12.56% | 7.5만 |
|---|
| 2026.04.14 | ₩11,288 | ₩11,709 | ₩10,935 | ₩11,143 | -1.29% | 11만 |
|---|
| 2026.04.13 | ₩9,624 | ₩10,758 | ₩9,507 | ₩10,705 | +11.23% | 6만 |
|---|
| 2026.04.10 | ₩9,267 | ₩9,580 | ₩9,023 | ₩9,577 | +3.35% | 6.8만 |
|---|
| 2026.04.09 | ₩10,188 | ₩10,191 | ₩9,257 | ₩9,537 | -6.39% | 6.5만 |
|---|
| 2026.04.08 | ₩11,048 | ₩11,048 | ₩9,947 | ₩10,125 | -8.35% | 4.5만 |
|---|
| 2026.04.07 | ₩9,947 | ₩10,226 | ₩9,754 | ₩10,037 | +0.90% | 6.1만 |
|---|
| 2026.04.06 | ₩11,218 | ₩11,218 | ₩9,981 | ₩9,981 | -11.03% | 1.7만 |
|---|
| 2026.04.02 | ₩9,530 | ₩10,675 | ₩9,530 | ₩10,649 | +11.73% | 6.7만 |
|---|
| 2026.04.01 | ₩10,238 | ₩10,441 | ₩9,757 | ₩9,983 | -2.48% | 6.2만 |
|---|
| 2026.03.31 | ₩9,007 | ₩10,384 | ₩9,007 | ₩9,950 | +10.48% | 15.4만 |
|---|
| 2026.03.30 | ₩7,886 | ₩8,840 | ₩7,839 | ₩8,765 | +11.15% | 10.5만 |
|---|
| 2026.03.27 | ₩8,336 | ₩8,336 | ₩7,005 | ₩7,889 | -5.36% | 19.3만 |
|---|
| 2026.03.26 | ₩6,538 | ₩6,542 | ₩6,128 | ₩6,128 | -6.28% | 7.8만 |
|---|
| 2026.03.25 | ₩7,319 | ₩7,319 | ₩6,518 | ₩6,726 | -8.09% | 3만 |
|---|
| 2026.03.24 | ₩6,962 | ₩7,192 | ₩6,782 | ₩6,929 | -0.47% | 4.7만 |
|---|
| 2026.03.23 | ₩7,546 | ₩7,563 | ₩7,315 | ₩7,355 | -2.52% | 3만 |
|---|
| 2026.03.20 | ₩7,379 | ₩7,692 | ₩7,045 | ₩7,205 | -2.35% | 6.8만 |
|---|
| 2026.03.19 | ₩7,906 | ₩8,306 | ₩7,425 | ₩7,764 | -1.79% | 9.5만 |
|---|
| 2026.03.18 | ₩8,376 | ₩8,893 | ₩8,219 | ₩8,219 | -1.87% | 3.9만 |
|---|
| 2026.03.17 | ₩8,430 | ₩9,115 | ₩8,430 | ₩8,643 | +2.53% | 10.9만 |
|---|
| 2026.03.16 | ₩8,273 | ₩8,533 | ₩8,076 | ₩8,346 | +0.89% | 7.4만 |
|---|
| 2026.03.13 | ₩8,373 | ₩8,953 | ₩7,802 | ₩8,014 | -4.28% | 12만 |
|---|
| 2026.03.12 | ₩8,600 | ₩8,990 | ₩8,086 | ₩8,093 | -5.90% | 7.7만 |
|---|
| 2026.03.11 | ₩9,314 | ₩9,314 | ₩8,273 | ₩8,576 | -7.92% | 7.2만 |
|---|
| 2026.03.10 | ₩9,711 | ₩9,711 | ₩8,581 | ₩9,123 | -6.05% | 18.2만 |
|---|
| 2026.03.09 | ₩8,573 | ₩9,774 | ₩8,473 | ₩9,707 | +13.23% | 24.7만 |
|---|
| 2026.03.06 | ₩8,706 | ₩9,007 | ₩8,273 | ₩8,540 | -1.92% | 17.9만 |
|---|
| 2026.03.05 | ₩8,773 | ₩10,007 | ₩8,673 | ₩9,307 | +6.08% | 24.8만 |
|---|
| 2026.03.04 | ₩8,640 | ₩9,440 | ₩8,239 | ₩8,973 | +3.86% | 27.7만 |
|---|
| 2026.03.03 | ₩7,172 | ₩8,673 | ₩7,072 | ₩8,673 | +20.93% | 32.7만 |
|---|
| 2026.03.02 | ₩6,838 | ₩7,739 | ₩6,838 | ₩7,739 | +13.17% | 12.5만 |
|---|
| 2026.02.27 | ₩7,472 | ₩7,839 | ₩7,105 | ₩7,205 | -3.57% | 15.7만 |
|---|
| 2026.02.26 | ₩7,739 | ₩8,406 | ₩7,506 | ₩8,406 | +8.62% | 18.4만 |
|---|
| 2026.02.25 | ₩7,205 | ₩7,639 | ₩6,838 | ₩7,556 | +4.86% | 19.1만 |
|---|
| 2026.02.24 | ₩6,338 | ₩7,372 | ₩6,271 | ₩7,372 | +16.32% | 27.1만 |
|---|
| 2026.02.23 | ₩7,272 | ₩7,272 | ₩6,231 | ₩6,505 | -10.55% | 49.1만 |
|---|
| 2026.02.20 | ₩7,389 | ₩7,706 | ₩7,039 | ₩7,405 | +0.23% | 30만 |
|---|
| 2026.02.19 | ₩7,539 | ₩8,006 | ₩7,355 | ₩7,606 | +0.88% | 23.1만 |
|---|
| 2026.02.18 | ₩7,506 | ₩8,189 | ₩7,405 | ₩7,672 | +2.22% | 23.9만 |
|---|
| 2026.02.17 | ₩7,973 | ₩8,340 | ₩7,339 | ₩7,539 | -5.44% | 33.4만 |
|---|
| 2026.02.13 | ₩8,673 | ₩9,274 | ₩7,706 | ₩7,839 | -9.62% | 71만 |
|---|
| 2026.02.12 | ₩10,107 | ₩10,107 | ₩8,189 | ₩8,673 | -14.19% | 126.3만 |
|---|
| 2026.02.11 | ₩11,308 | ₩11,925 | ₩7,072 | ₩10,474 | -7.37% | 560.6만 |
|---|
| 2026.02.10 | ₩22,250 | ₩23,651 | ₩21,516 | ₩23,251 | +4.50% | 7만 |
|---|
| 2026.02.09 | ₩18,447 | ₩21,950 | ₩17,680 | ₩21,016 | +13.92% | 16만 |
|---|
| 2026.02.06 | ₩16,679 | ₩17,713 | ₩16,045 | ₩17,713 | +6.20% | 7.5만 |
|---|
| 2026.02.05 | ₩17,480 | ₩17,746 | ₩14,711 | ₩15,278 | -12.60% | 6.9만 |
|---|
| 2026.02.04 | ₩16,045 | ₩18,781 | ₩14,778 | ₩17,413 | +8.52% | 13만 |
|---|
| 2026.02.03 | ₩24,218 | ₩24,218 | ₩16,913 | ₩18,781 | -22.45% | 9.8만 |
|---|
| 2026.02.02 | ₩26,920 | ₩27,187 | ₩23,617 | ₩23,951 | -11.03% | 7.5만 |
|---|
| 2026.01.30 | ₩45,467 | ₩45,600 | ₩20,882 | ₩24,385 | -46.37% | 29.5만 |
|---|
| 2026.01.29 | ₩48,169 | ₩49,940 | ₩46,534 | ₩47,368 | -1.66% | 1.7천 |
|---|
| 2026.01.28 | ₩55,541 | ₩56,542 | ₩52,005 | ₩52,005 | -6.37% | 2.8천 |
|---|
| 2026.01.27 | ₩59,444 | ₩59,444 | ₩54,207 | ₩54,934 | -7.59% | 2.2천 |
|---|
| 2026.01.26 | ₩62,646 | ₩62,646 | ₩59,277 | ₩59,584 | -4.89% | 1.8천 |
|---|
| 2026.01.23 | ₩59,544 | ₩59,811 | ₩57,813 | ₩57,950 | -2.68% | 1.4천 |
|---|
| 2026.01.22 | ₩57,409 | ₩57,409 | ₩57,409 | ₩57,409 | 0.00% | 1.2천 |
|---|
| 2026.01.21 | ₩56,542 | ₩56,925 | ₩54,640 | ₩56,822 | +0.50% | 800 |
|---|
| 2026.01.20 | ₩53,373 | ₩56,142 | ₩51,571 | ₩55,945 | +4.82% | 6.2천 |
|---|
| 2026.01.16 | ₩66,015 | ₩66,015 | ₩54,374 | ₩54,387 | -17.61% | 3천 |
|---|
| 2026.01.15 | ₩60,712 | ₩64,248 | ₩58,443 | ₩63,347 | +4.34% | 4.2천 |
|---|
| 2026.01.14 | ₩67,116 | ₩67,116 | ₩54,040 | ₩57,853 | -13.80% | 1.6만 |
|---|
| 2026.01.13 | ₩75,589 | ₩76,520 | ₩67,817 | ₩68,838 | -8.93% | 4.7천 |
|---|
| 2026.01.12 | ₩65,548 | ₩74,222 | ₩65,548 | ₩73,558 | +12.22% | 4천 |
|---|
| 2026.01.09 | ₩69,568 | ₩69,702 | ₩65,418 | ₩66,159 | -4.90% | 1.1천 |
|---|
| 2026.01.08 | ₩70,652 | ₩70,652 | ₩64,381 | ₩67,897 | -3.90% | 3천 |
|---|
| 2026.01.07 | ₩67,216 | ₩71,069 | ₩66,816 | ₩68,371 | +1.72% | 3.6천 |
|---|
| 2026.01.06 | ₩71,353 | ₩71,353 | ₩63,380 | ₩68,647 | -3.79% | 8천 |
|---|
| 2026.01.05 | ₩65,282 | ₩69,912 | ₩65,282 | ₩69,912 | +7.09% | 1.2천 |
|---|
| 2026.01.02 | ₩67,717 | ₩68,184 | ₩64,248 | ₩65,075 | -3.90% | 1.6천 |
|---|
| 2025.12.31 | ₩65,749 | ₩65,749 | ₩64,721 | ₩64,721 | -1.56% | 360 |
|---|
| 2025.12.30 | ₩67,350 | ₩67,783 | ₩67,350 | ₩67,747 | +0.59% | 520 |
|---|
| 2025.12.29 | ₩68,984 | ₩69,051 | ₩67,627 | ₩67,627 | -1.97% | 520 |
|---|
| 2025.12.26 | ₩68,284 | ₩69,752 | ₩67,450 | ₩67,867 | -0.61% | 3.2천 |
|---|
| 2025.12.24 | ₩69,118 | ₩72,153 | ₩68,584 | ₩68,854 | -0.38% | 5천 |
|---|
| 2025.12.23 | ₩68,217 | ₩68,417 | ₩65,182 | ₩67,957 | -0.38% | 3.2천 |
|---|
| 2025.12.22 | ₩74,855 | ₩74,855 | ₩70,886 | ₩71,086 | -5.04% | 2천 |
|---|
| 2025.12.19 | ₩69,818 | ₩71,953 | ₩68,250 | ₩71,920 | +3.01% | 2.8천 |
|---|
| 2025.12.18 | ₩66,216 | ₩69,985 | ₩66,216 | ₩66,419 | +0.31% | 3.9천 |
|---|
| 2025.12.17 | ₩67,550 | ₩67,717 | ₩63,881 | ₩63,881 | -5.43% | 2.1천 |
|---|
| 2025.12.16 | ₩66,716 | ₩67,583 | ₩63,881 | ₩66,569 | -0.22% | 4.6천 |
|---|
| 2025.12.15 | ₩73,388 | ₩74,488 | ₩68,401 | ₩68,401 | -6.80% | 4.8천 |
|---|
| 2025.12.12 | ₩77,657 | ₩79,559 | ₩70,152 | ₩71,576 | -7.83% | 5.6천 |
|---|
| 2025.12.11 | ₩88,465 | ₩91,067 | ₩81,290 | ₩81,290 | -8.11% | 6.2천 |
|---|
| 2025.12.10 | ₩84,629 | ₩85,964 | ₩81,230 | ₩81,230 | -4.02% | 4.9천 |
|---|
| 2025.12.09 | ₩79,626 | ₩83,829 | ₩78,735 | ₩82,698 | +3.86% | 2.7천 |
|---|
| 2025.12.08 | ₩76,723 | ₩81,794 | ₩73,621 | ₩80,896 | +5.44% | 1만 |
|---|
| 2025.12.05 | ₩71,486 | ₩72,887 | ₩69,351 | ₩70,626 | -1.20% | 3천 |
|---|
| 2025.12.04 | ₩68,651 | ₩68,651 | ₩64,094 | ₩66,039 | -3.80% | 2.2천 |
|---|
| 2025.12.03 | ₩70,452 | ₩70,452 | ₩66,783 | ₩67,683 | -3.93% | 3.1천 |
|---|
| 2025.12.02 | ₩66,082 | ₩70,185 | ₩66,082 | ₩67,083 | +1.51% | 5.9천 |
|---|
| 2025.12.01 | ₩61,279 | ₩66,716 | ₩58,377 | ₩63,013 | +2.83% | 4.4천 |
|---|
| 2025.11.28 | ₩61,846 | ₩61,846 | ₩61,455 | ₩61,455 | -0.63% | 360 |
|---|
| 2025.11.26 | ₩64,611 | ₩64,611 | ₩61,616 | ₩61,616 | -4.64% | 1.3천 |
|---|
| 2025.11.25 | ₩57,376 | ₩61,956 | ₩55,941 | ₩61,956 | +7.98% | 2.6천 |
|---|
| 2025.11.24 | ₩56,108 | ₩59,210 | ₩55,855 | ₩58,974 | +5.11% | 3.6천 |
|---|
| 2025.11.21 | ₩49,403 | ₩52,606 | ₩48,536 | ₩51,471 | +4.19% | 5.8천 |
|---|
| 2025.11.20 | ₩55,574 | ₩57,509 | ₩48,909 | ₩48,909 | -11.99% | 7.2천 |
|---|
| 2025.11.19 | ₩51,805 | ₩54,063 | ₩51,138 | ₩53,139 | +2.58% | 1.6만 |
|---|
| 2025.11.18 | ₩44,566 | ₩47,535 | ₩44,033 | ₩47,202 | +5.91% | 4천 |
|---|
| 2025.11.17 | ₩48,436 | ₩48,436 | ₩46,001 | ₩46,441 | -4.12% | 9천 |
|---|
| 2025.11.14 | ₩41,698 | ₩47,685 | ₩41,698 | ₩46,558 | +11.66% | 5.3천 |
|---|
| 2025.11.13 | ₩53,373 | ₩53,373 | ₩45,831 | ₩47,602 | -10.81% | 7.8천 |
|---|
| 2025.11.12 | ₩60,278 | ₩60,278 | ₩54,974 | ₩55,508 | -7.91% | 9.2천 |
|---|
| 2025.11.11 | ₩62,780 | ₩66,246 | ₩58,977 | ₩59,711 | -4.89% | 3.1만 |
|---|
| 2025.11.10 | ₩58,677 | ₩66,182 | ₩58,310 | ₩65,048 | +10.86% | 1.3만 |
|---|
| 2025.11.07 | ₩54,874 | ₩56,742 | ₩50,537 | ₩56,075 | +2.19% | 3.1만 |
|---|
| 2025.11.06 | ₩59,544 | ₩62,079 | ₩54,740 | ₩55,641 | -6.55% | 5.4천 |
|---|
| 2025.11.05 | ₩63,080 | ₩63,647 | ₩51,638 | ₩63,200 | +0.19% | 4.8만 |
|---|
| 2025.11.04 | ₩46,901 | ₩49,270 | ₩46,234 | ₩46,234 | -1.42% | 5.4천 |
|---|
| 2025.11.03 | ₩53,206 | ₩53,806 | ₩50,504 | ₩50,804 | -4.51% | 3.1천 |
|---|
| 2025.10.31 | ₩50,404 | ₩51,818 | ₩49,970 | ₩51,818 | +2.81% | 2.6천 |
|---|
| 2025.10.30 | ₩47,935 | ₩49,303 | ₩47,068 | ₩47,068 | -1.81% | 3.8천 |
|---|
| 2025.10.29 | ₩48,636 | ₩51,205 | ₩48,536 | ₩49,950 | +2.70% | 3.3만 |
|---|
| 2025.10.28 | ₩56,508 | ₩56,508 | ₩49,570 | ₩49,570 | -12.28% | 3.8만 |
|---|
| 2025.10.27 | ₩53,440 | ₩56,375 | ₩53,039 | ₩56,168 | +5.11% | 9.6천 |
|---|
| 2025.10.24 | ₩51,638 | ₩52,038 | ₩48,669 | ₩50,891 | -1.45% | 2.9천 |
|---|
| 2025.10.23 | ₩45,107 | ₩48,536 | ₩45,107 | ₩48,402 | +7.31% | 1.4천 |
|---|
| 2025.10.22 | ₩46,968 | ₩48,369 | ₩43,699 | ₩45,457 | -3.22% | 4.2천 |
|---|
| 2025.10.21 | ₩46,334 | ₩53,740 | ₩46,334 | ₩48,439 | +4.54% | 5.8천 |
|---|
| 2025.10.20 | ₩46,935 | ₩46,935 | ₩45,400 | ₩45,754 | -2.52% | 6천 |
|---|
| 2025.10.17 | ₩44,133 | ₩45,884 | ₩44,133 | ₩45,544 | +3.20% | 4.5천 |
|---|
| 2025.10.16 | ₩50,070 | ₩50,070 | ₩43,732 | ₩44,333 | -11.46% | 6.9천 |
|---|
| 2025.10.15 | ₩52,038 | ₩54,740 | ₩51,004 | ₩52,038 | 0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩47,722 | ₩50,871 | ₩47,335 | ₩49,773 | +4.30% | 2.1천 |
|---|
| 2025.10.13 | ₩51,405 | ₩51,938 | ₩48,402 | ₩51,938 | +1.04% | 4.9천 |
|---|
| 2025.10.10 | ₩57,909 | ₩59,878 | ₩48,169 | ₩48,169 | -16.82% | 2.3만 |
|---|