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 | ₩37,872 | ₩38,177 | ₩37,204 | ₩38,177 | +0.80% | 9.4천 |
| 2026.10.08 | ₩37,338 | ₩38,447 | ₩36,042 | ₩36,453 | -2.37% | 1.6만 |
| 2026.10.07 | ₩36,069 | ₩36,429 | ₩34,199 | ₩35,802 | -0.74% | 9.4천 |
| 2026.10.06 | ₩34,960 | ₩35,013 | ₩34,419 | ₩34,782 | -0.51% | 3천 |
| 2026.10.05 | ₩36,042 | ₩36,737 | ₩36,042 | ₩36,432 | +1.08% | 7.5천 |
| 2026.10.02 | ₩35,067 | ₩35,067 | ₩32,729 | ₩32,970 | -5.98% | 2만 |
| 2026.10.01 | ₩30,097 | ₩33,330 | ₩29,657 | ₩32,916 | +9.37% | 7.3만 |
| 2026.09.30 | ₩27,686 | ₩30,431 | ₩27,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,385 |
| +6.14% |
| 5.5천 |
| 2026.09.29 | ₩27,386 | ₩28,067 | ₩26,384 | ₩27,301 | -0.31% | 3.2천 |
|---|
| 2026.09.28 | ₩28,721 | ₩28,721 | ₩27,452 | ₩27,709 | -3.53% | 4.3천 |
|---|
| 2026.09.25 | ₩29,069 | ₩30,338 | ₩28,053 | ₩30,231 | +4.00% | 6.3천 |
|---|
| 2026.09.24 | ₩34,920 | ₩34,920 | ₩27,475 | ₩30,298 | -13.24% | 3.4만 |
|---|
| 2026.09.23 | ₩32,061 | ₩34,798 | ₩32,048 | ₩34,479 | +7.54% | 2.2만 |
|---|
| 2026.09.22 | ₩33,357 | ₩33,357 | ₩32,702 | ₩32,702 | -1.96% | 1.7천 |
|---|
| 2026.09.21 | ₩32,462 | ₩33,275 | ₩32,462 | ₩32,966 | +1.55% | 6천 |
|---|
| 2026.09.18 | ₩30,391 | ₩30,391 | ₩30,087 | ₩30,365 | -0.09% | 6천 |
|---|
| 2026.09.17 | ₩31,827 | ₩31,978 | ₩30,903 | ₩30,903 | -2.90% | 7.6천 |
|---|
| 2026.09.16 | ₩32,696 | ₩32,696 | ₩30,705 | ₩31,381 | -4.02% | 5.6천 |
|---|
| 2026.09.15 | ₩32,211 | ₩32,211 | ₩32,196 | ₩32,196 | -0.05% | 1.6천 |
|---|
| 2026.09.14 | ₩33,133 | ₩33,397 | ₩33,133 | ₩33,329 | +0.59% | 3.6천 |
|---|
| 2026.09.11 | ₩33,865 | ₩34,230 | ₩33,865 | ₩34,230 | +1.08% | 2.8천 |
|---|
| 2026.09.10 | ₩31,393 | ₩31,518 | ₩31,360 | ₩31,518 | +0.40% | 5.2천 |
|---|
| 2026.09.09 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩29,606 | ₩32,423 | ₩29,606 | ₩32,423 | +9.51% | 1.2만 |
|---|
| 2026.09.04 | ₩30,161 | ₩30,739 | ₩30,161 | ₩30,739 | +1.92% | 6천 |
|---|
| 2026.09.03 | ₩30,375 | ₩32,348 | ₩30,375 | ₩31,271 | +2.95% | 7.2천 |
|---|
| 2026.09.02 | ₩29,423 | ₩29,525 | ₩29,423 | ₩29,525 | +0.35% | 4.4천 |
|---|
| 2026.09.01 | ₩29,819 | ₩29,819 | ₩29,819 | ₩29,819 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩31,467 | ₩31,467 | ₩31,467 | ₩31,467 | 0.00% | 1.6천 |
|---|
| 2026.08.28 | ₩33,641 | ₩34,234 | ₩33,480 | ₩33,480 | -0.48% | 3.6천 |
|---|
| 2026.08.27 | ₩34,402 | ₩35,000 | ₩33,619 | ₩34,020 | -1.11% | 8.4천 |
|---|
| 2026.08.26 | ₩34,888 | ₩34,888 | ₩34,888 | ₩34,888 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩35,942 | ₩36,987 | ₩35,915 | ₩36,358 | +1.16% | 1.3만 |
|---|
| 2026.08.24 | ₩38,193 | ₩38,799 | ₩38,193 | ₩38,223 | +0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩38,366 | ₩39,306 | ₩38,366 | ₩39,306 | +2.45% | 3.2천 |
|---|
| 2026.08.20 | ₩40,013 | ₩40,013 | ₩37,685 | ₩38,696 | -3.29% | 1.1만 |
|---|
| 2026.08.19 | ₩39,649 | ₩40,611 | ₩38,897 | ₩39,679 | +0.08% | 1.5만 |
|---|
| 2026.08.18 | ₩38,600 | ₩39,482 | ₩38,600 | ₩39,258 | +1.70% | 1.6만 |
|---|
| 2026.08.17 | ₩37,324 | ₩37,324 | ₩36,366 | ₩36,924 | -1.07% | 1.3만 |
|---|
| 2026.08.14 | ₩37,572 | ₩38,594 | ₩37,201 | ₩38,371 | +2.13% | 1.8만 |
|---|
| 2026.08.13 | ₩35,782 | ₩37,272 | ₩35,782 | ₩37,272 | +4.17% | 6천 |
|---|
| 2026.08.12 | ₩33,564 | ₩35,438 | ₩33,564 | ₩35,438 | +5.58% | 4.4천 |
|---|
| 2026.08.11 | ₩34,048 | ₩34,220 | ₩33,764 | ₩34,220 | +0.51% | 6.8천 |
|---|
| 2026.08.10 | ₩32,318 | ₩33,534 | ₩31,944 | ₩33,257 | +2.90% | 3만 |
|---|
| 2026.08.07 | ₩34,830 | ₩34,830 | ₩31,558 | ₩33,305 | -4.38% | 6만 |
|---|
| 2026.08.06 | ₩23,605 | ₩30,667 | ₩23,605 | ₩30,098 | +27.51% | 21.3만 |
|---|
| 2026.08.05 | ₩23,889 | ₩24,500 | ₩22,660 | ₩22,925 | -4.03% | 21.5만 |
|---|
| 2026.08.04 | ₩21,735 | ₩23,169 | ₩21,735 | ₩22,702 | +4.45% | 19.4만 |
|---|
| 2026.08.03 | ₩20,035 | ₩21,391 | ₩20,035 | ₩20,629 | +2.97% | 2만 |
|---|
| 2026.07.31 | ₩18,557 | ₩18,557 | ₩18,557 | ₩18,557 | 0.00% | 800 |
|---|
| 2026.07.30 | ₩19,824 | ₩20,796 | ₩19,460 | ₩20,551 | +3.66% | 1.6만 |
|---|
| 2026.07.29 | ₩18,271 | ₩19,891 | ₩18,271 | ₩19,061 | +4.32% | 9.6천 |
|---|
| 2026.07.28 | ₩17,266 | ₩18,791 | ₩16,476 | ₩18,791 | +8.83% | 7.2천 |
|---|
| 2026.07.27 | ₩16,381 | ₩17,433 | ₩16,381 | ₩17,203 | +5.02% | 4.8천 |
|---|
| 2026.07.24 | ₩15,212 | ₩15,523 | ₩15,186 | ₩15,348 | +0.89% | 1.5만 |
|---|
| 2026.07.23 | ₩14,691 | ₩15,590 | ₩14,691 | ₩15,590 | +6.12% | 7.6천 |
|---|
| 2026.07.22 | ₩16,104 | ₩16,121 | ₩16,051 | ₩16,075 | -0.18% | 3.2천 |
|---|
| 2026.07.21 | ₩16,652 | ₩16,652 | ₩16,634 | ₩16,634 | -0.10% | 2천 |
|---|
| 2026.07.20 | ₩16,765 | ₩16,999 | ₩16,632 | ₩16,673 | -0.55% | 6천 |
|---|
| 2026.07.17 | ₩15,550 | ₩16,054 | ₩15,369 | ₩15,765 | +1.39% | 6천 |
|---|
| 2026.07.16 | ₩18,358 | ₩18,363 | ₩17,069 | ₩17,069 | -7.02% | 1.6천 |
|---|
| 2026.07.15 | ₩19,594 | ₩19,594 | ₩18,018 | ₩18,418 | -6.00% | 2.4만 |
|---|
| 2026.07.14 | ₩18,452 | ₩18,969 | ₩18,452 | ₩18,927 | +2.58% | 8천 |
|---|
| 2026.07.13 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 2천 |
|---|
| 2026.07.10 | ₩19,340 | ₩20,335 | ₩17,887 | ₩17,948 | -7.20% | 1.4만 |
|---|
| 2026.07.09 | ₩17,366 | ₩17,677 | ₩17,296 | ₩17,677 | +1.79% | 5.6천 |
|---|
| 2026.07.08 | ₩15,536 | ₩16,278 | ₩15,536 | ₩16,278 | +4.77% | 8.8천 |
|---|
| 2026.07.07 | ₩16,732 | ₩17,393 | ₩16,632 | ₩16,634 | -0.58% | 9.6천 |
|---|
| 2026.07.06 | ₩16,625 | ₩16,638 | ₩16,521 | ₩16,521 | -0.63% | 5.2천 |
|---|
| 2026.07.02 | ₩16,839 | ₩16,860 | ₩15,773 | ₩16,243 | -3.54% | 7.2천 |
|---|
| 2026.07.01 | ₩16,121 | ₩18,218 | ₩16,121 | ₩17,220 | +6.82% | 3.6만 |
|---|
| 2026.06.30 | ₩15,757 | ₩15,758 | ₩15,366 | ₩15,423 | -2.12% | 1.8만 |
|---|
| 2026.06.29 | ₩15,990 | ₩16,014 | ₩15,179 | ₩15,224 | -4.80% | 9.2천 |
|---|
| 2026.06.26 | ₩13,355 | ₩15,439 | ₩13,355 | ₩15,140 | +13.36% | 1.3만 |
|---|
| 2026.06.25 | ₩13,382 | ₩13,760 | ₩13,382 | ₩13,592 | +1.57% | 5.2천 |
|---|
| 2026.06.24 | ₩14,291 | ₩14,948 | ₩13,920 | ₩14,011 | -1.95% | 4.2만 |
|---|
| 2026.06.23 | ₩13,583 | ₩14,725 | ₩13,583 | ₩14,557 | +7.17% | 6.8천 |
|---|
| 2026.06.22 | ₩13,305 | ₩13,942 | ₩13,305 | ₩13,942 | +4.78% | 7.2천 |
|---|
| 2026.06.18 | ₩13,058 | ₩14,284 | ₩13,058 | ₩14,257 | +9.18% | 4.5만 |
|---|
| 2026.06.17 | ₩14,327 | ₩14,327 | ₩13,424 | ₩13,424 | -6.31% | 3만 |
|---|
| 2026.06.16 | ₩15,099 | ₩15,563 | ₩14,895 | ₩15,204 | +0.70% | 3.2천 |
|---|
| 2026.06.15 | ₩14,745 | ₩15,383 | ₩14,745 | ₩15,229 | +3.28% | 2.2만 |
|---|
| 2026.06.12 | ₩14,170 | ₩14,628 | ₩14,170 | ₩14,324 | +1.08% | 2.4만 |
|---|
| 2026.06.11 | ₩13,382 | ₩13,943 | ₩13,259 | ₩13,757 | +2.80% | 3.2만 |
|---|
| 2026.06.10 | ₩13,676 | ₩13,676 | ₩13,676 | ₩13,676 | 0.00% | 4천 |
|---|
| 2026.06.09 | ₩15,730 | ₩16,208 | ₩14,027 | ₩15,636 | -0.59% | 2.4만 |
|---|
| 2026.06.08 | ₩16,496 | ₩16,602 | ₩16,114 | ₩16,136 | -2.19% | 2.3만 |
|---|
| 2026.06.05 | ₩18,435 | ₩18,435 | ₩16,194 | ₩16,496 | -10.52% | 3.6만 |
|---|
| 2026.06.04 | ₩17,366 | ₩17,954 | ₩17,250 | ₩17,366 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩17,186 | ₩17,186 | ₩16,542 | ₩16,710 | -2.77% | 2.4만 |
|---|
| 2026.06.02 | ₩19,607 | ₩19,607 | ₩18,221 | ₩18,424 | -6.03% | 1.2만 |
|---|
| 2026.06.01 | ₩19,163 | ₩20,427 | ₩18,632 | ₩20,179 | +5.30% | 3.8만 |
|---|
| 2026.05.29 | ₩17,577 | ₩18,485 | ₩17,109 | ₩18,085 | +2.89% | 3만 |
|---|
| 2026.05.28 | ₩16,765 | ₩17,634 | ₩16,511 | ₩17,530 | +4.56% | 1.6만 |
|---|
| 2026.05.27 | ₩15,349 | ₩15,500 | ₩15,227 | ₩15,227 | -0.79% | 6천 |
|---|
| 2026.05.26 | ₩14,277 | ₩14,865 | ₩14,191 | ₩14,191 | -0.60% | 1.4만 |
|---|
| 2026.05.22 | ₩13,593 | ₩13,593 | ₩12,637 | ₩12,928 | -4.89% | 2.5만 |
|---|
| 2026.05.21 | ₩13,229 | ₩13,439 | ₩12,847 | ₩12,847 | -2.88% | 1.3만 |
|---|
| 2026.05.20 | ₩13,499 | ₩13,903 | ₩13,499 | ₩13,564 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩14,117 | ₩14,117 | ₩13,015 | ₩13,512 | -4.29% | 1.8만 |
|---|
| 2026.05.18 | ₩14,615 | ₩14,795 | ₩14,204 | ₩14,204 | -2.81% | 7.6천 |
|---|
| 2026.05.15 | ₩14,648 | ₩15,029 | ₩14,648 | ₩14,762 | +0.78% | 1만 |
|---|
| 2026.05.14 | ₩14,723 | ₩14,862 | ₩14,695 | ₩14,806 | +0.56% | 1.7만 |
|---|
| 2026.05.13 | ₩14,428 | ₩14,428 | ₩13,225 | ₩14,342 | -0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩14,508 | ₩14,584 | ₩14,277 | ₩14,327 | -1.24% | 1.9만 |
|---|
| 2026.05.11 | ₩15,556 | ₩15,760 | ₩13,542 | ₩14,316 | -7.97% | 5.6만 |
|---|
| 2026.05.08 | ₩13,763 | ₩15,657 | ₩13,416 | ₩15,647 | +13.69% | 2.7만 |
|---|
| 2026.05.07 | ₩17,567 | ₩18,307 | ₩13,853 | ₩14,264 | -18.80% | 14.6만 |
|---|
| 2026.05.06 | ₩14,570 | ₩15,033 | ₩14,494 | ₩15,033 | +3.17% | 3.1만 |
|---|
| 2026.05.05 | ₩15,697 | ₩15,697 | ₩14,915 | ₩14,985 | -4.53% | 2.3만 |
|---|
| 2026.05.04 | ₩14,862 | ₩15,513 | ₩14,862 | ₩15,513 | +4.38% | 1.2만 |
|---|
| 2026.05.01 | ₩14,962 | ₩14,995 | ₩14,444 | ₩14,730 | -1.55% | 1.6만 |
|---|
| 2026.04.30 | ₩13,542 | ₩13,934 | ₩12,855 | ₩13,934 | +2.89% | 4.9만 |
|---|
| 2026.04.29 | ₩13,656 | ₩13,693 | ₩12,858 | ₩13,621 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩13,760 | ₩14,862 | ₩13,760 | ₩14,094 | +2.43% | 2.6만 |
|---|
| 2026.04.27 | ₩13,699 | ₩14,327 | ₩13,699 | ₩14,312 | +4.47% | 2.4만 |
|---|
| 2026.04.24 | ₩12,507 | ₩13,524 | ₩12,357 | ₩13,524 | +8.13% | 3만 |
|---|
| 2026.04.23 | ₩12,357 | ₩12,584 | ₩11,522 | ₩11,877 | -3.88% | 3.8만 |
|---|
| 2026.04.22 | ₩14,027 | ₩14,361 | ₩13,251 | ₩13,449 | -4.12% | 2.4만 |
|---|
| 2026.04.21 | ₩13,786 | ₩14,107 | ₩12,447 | ₩12,951 | -6.06% | 6.9만 |
|---|
| 2026.04.20 | ₩13,235 | ₩14,478 | ₩13,178 | ₩14,224 | +7.47% | 4.2만 |
|---|
| 2026.04.17 | ₩14,154 | ₩14,421 | ₩13,506 | ₩13,709 | -3.14% | 3.9만 |
|---|
| 2026.04.16 | ₩13,806 | ₩13,993 | ₩12,744 | ₩13,699 | -0.78% | 5.5만 |
|---|
| 2026.04.15 | ₩11,569 | ₩13,125 | ₩11,388 | ₩13,021 | +12.56% | 7.5만 |
|---|
| 2026.04.14 | ₩11,302 | ₩11,722 | ₩10,948 | ₩11,156 | -1.29% | 11만 |
|---|
| 2026.04.13 | ₩9,635 | ₩10,771 | ₩9,518 | ₩10,717 | +11.23% | 6만 |
|---|
| 2026.04.10 | ₩9,278 | ₩9,592 | ₩9,034 | ₩9,588 | +3.35% | 6.8만 |
|---|
| 2026.04.09 | ₩10,199 | ₩10,203 | ₩9,268 | ₩9,548 | -6.39% | 6.5만 |
|---|
| 2026.04.08 | ₩11,061 | ₩11,061 | ₩9,959 | ₩10,137 | -8.35% | 4.5만 |
|---|
| 2026.04.07 | ₩9,959 | ₩10,238 | ₩9,765 | ₩10,048 | +0.90% | 6.1만 |
|---|
| 2026.04.06 | ₩11,231 | ₩11,231 | ₩9,993 | ₩9,993 | -11.03% | 1.7만 |
|---|
| 2026.04.02 | ₩9,542 | ₩10,687 | ₩9,542 | ₩10,661 | +11.73% | 6.7만 |
|---|
| 2026.04.01 | ₩10,250 | ₩10,453 | ₩9,769 | ₩9,995 | -2.48% | 6.2만 |
|---|
| 2026.03.31 | ₩9,017 | ₩10,396 | ₩9,017 | ₩9,962 | +10.48% | 15.4만 |
|---|
| 2026.03.30 | ₩7,895 | ₩8,850 | ₩7,848 | ₩8,775 | +11.15% | 10.5만 |
|---|
| 2026.03.27 | ₩8,346 | ₩8,346 | ₩7,013 | ₩7,898 | -5.36% | 19.3만 |
|---|
| 2026.03.26 | ₩6,546 | ₩6,549 | ₩6,135 | ₩6,135 | -6.28% | 7.8만 |
|---|
| 2026.03.25 | ₩7,327 | ₩7,327 | ₩6,526 | ₩6,734 | -8.09% | 3만 |
|---|
| 2026.03.24 | ₩6,970 | ₩7,200 | ₩6,790 | ₩6,937 | -0.47% | 4.7만 |
|---|
| 2026.03.23 | ₩7,554 | ₩7,571 | ₩7,324 | ₩7,364 | -2.52% | 3만 |
|---|
| 2026.03.20 | ₩7,387 | ₩7,701 | ₩7,053 | ₩7,214 | -2.35% | 6.8만 |
|---|
| 2026.03.19 | ₩7,915 | ₩8,316 | ₩7,434 | ₩7,773 | -1.79% | 9.5만 |
|---|
| 2026.03.18 | ₩8,386 | ₩8,904 | ₩8,229 | ₩8,229 | -1.87% | 3.9만 |
|---|
| 2026.03.17 | ₩8,439 | ₩9,125 | ₩8,439 | ₩8,653 | +2.53% | 10.9만 |
|---|
| 2026.03.16 | ₩8,282 | ₩8,543 | ₩8,085 | ₩8,356 | +0.89% | 7.4만 |
|---|
| 2026.03.13 | ₩8,383 | ₩8,964 | ₩7,812 | ₩8,024 | -4.28% | 12만 |
|---|
| 2026.03.12 | ₩8,610 | ₩9,000 | ₩8,095 | ₩8,102 | -5.90% | 7.7만 |
|---|
| 2026.03.11 | ₩9,324 | ₩9,324 | ₩8,282 | ₩8,586 | -7.92% | 7.2만 |
|---|
| 2026.03.10 | ₩9,722 | ₩9,722 | ₩8,591 | ₩9,134 | -6.05% | 18.2만 |
|---|
| 2026.03.09 | ₩8,583 | ₩9,785 | ₩8,483 | ₩9,719 | +13.23% | 24.7만 |
|---|
| 2026.03.06 | ₩8,717 | ₩9,017 | ₩8,282 | ₩8,550 | -1.92% | 17.9만 |
|---|
| 2026.03.05 | ₩8,783 | ₩10,019 | ₩8,683 | ₩9,318 | +6.08% | 24.8만 |
|---|
| 2026.03.04 | ₩8,650 | ₩9,451 | ₩8,249 | ₩8,984 | +3.86% | 27.7만 |
|---|
| 2026.03.03 | ₩7,180 | ₩8,683 | ₩7,080 | ₩8,683 | +20.93% | 32.7만 |
|---|
| 2026.03.02 | ₩6,846 | ₩7,748 | ₩6,846 | ₩7,748 | +13.17% | 12.5만 |
|---|
| 2026.02.27 | ₩7,481 | ₩7,848 | ₩7,114 | ₩7,214 | -3.57% | 15.7만 |
|---|
| 2026.02.26 | ₩7,748 | ₩8,416 | ₩7,514 | ₩8,416 | +8.62% | 18.4만 |
|---|
| 2026.02.25 | ₩7,214 | ₩7,648 | ₩6,846 | ₩7,564 | +4.86% | 19.1만 |
|---|
| 2026.02.24 | ₩6,345 | ₩7,381 | ₩6,279 | ₩7,381 | +16.32% | 27.1만 |
|---|
| 2026.02.23 | ₩7,281 | ₩7,281 | ₩6,239 | ₩6,512 | -10.55% | 49.1만 |
|---|
| 2026.02.20 | ₩7,397 | ₩7,715 | ₩7,047 | ₩7,414 | +0.23% | 30만 |
|---|
| 2026.02.19 | ₩7,548 | ₩8,015 | ₩7,364 | ₩7,615 | +0.88% | 23.1만 |
|---|
| 2026.02.18 | ₩7,514 | ₩8,199 | ₩7,414 | ₩7,681 | +2.22% | 23.9만 |
|---|
| 2026.02.17 | ₩7,982 | ₩8,349 | ₩7,347 | ₩7,548 | -5.44% | 33.4만 |
|---|
| 2026.02.13 | ₩8,683 | ₩9,284 | ₩7,715 | ₩7,848 | -9.62% | 71만 |
|---|
| 2026.02.12 | ₩10,119 | ₩10,119 | ₩8,199 | ₩8,683 | -14.19% | 126.3만 |
|---|
| 2026.02.11 | ₩11,322 | ₩11,939 | ₩7,080 | ₩10,487 | -7.37% | 560.6만 |
|---|
| 2026.02.10 | ₩22,276 | ₩23,678 | ₩21,541 | ₩23,278 | +4.50% | 7만 |
|---|
| 2026.02.09 | ₩18,469 | ₩21,975 | ₩17,700 | ₩21,040 | +13.92% | 16만 |
|---|
| 2026.02.06 | ₩16,699 | ₩17,734 | ₩16,064 | ₩17,734 | +6.20% | 7.5만 |
|---|
| 2026.02.05 | ₩17,500 | ₩17,767 | ₩14,728 | ₩15,296 | -12.60% | 6.9만 |
|---|
| 2026.02.04 | ₩16,064 | ₩18,803 | ₩14,795 | ₩17,433 | +8.52% | 13만 |
|---|
| 2026.02.03 | ₩24,246 | ₩24,246 | ₩16,932 | ₩18,803 | -22.45% | 9.8만 |
|---|
| 2026.02.02 | ₩26,951 | ₩27,219 | ₩23,645 | ₩23,979 | -11.03% | 7.5만 |
|---|
| 2026.01.30 | ₩45,520 | ₩45,654 | ₩20,907 | ₩24,413 | -46.37% | 29.5만 |
|---|
| 2026.01.29 | ₩48,225 | ₩49,999 | ₩46,589 | ₩47,424 | -1.66% | 1.7천 |
|---|
| 2026.01.28 | ₩55,606 | ₩56,608 | ₩52,066 | ₩52,066 | -6.37% | 2.8천 |
|---|
| 2026.01.27 | ₩59,513 | ₩59,513 | ₩54,270 | ₩54,998 | -7.59% | 2.2천 |
|---|
| 2026.01.26 | ₩62,720 | ₩62,720 | ₩59,346 | ₩59,654 | -4.89% | 1.8천 |
|---|
| 2026.01.23 | ₩59,614 | ₩59,881 | ₩57,880 | ₩58,017 | -2.68% | 1.4천 |
|---|
| 2026.01.22 | ₩57,476 | ₩57,476 | ₩57,476 | ₩57,476 | 0.00% | 1.2천 |
|---|
| 2026.01.21 | ₩56,608 | ₩56,992 | ₩54,704 | ₩56,888 | +0.50% | 800 |
|---|
| 2026.01.20 | ₩53,435 | ₩56,207 | ₩51,632 | ₩56,010 | +4.82% | 6.2천 |
|---|
| 2026.01.16 | ₩66,093 | ₩66,093 | ₩54,437 | ₩54,450 | -17.61% | 3천 |
|---|
| 2026.01.15 | ₩60,783 | ₩64,323 | ₩58,512 | ₩63,421 | +4.34% | 4.2천 |
|---|
| 2026.01.14 | ₩67,195 | ₩67,195 | ₩54,103 | ₩57,920 | -13.80% | 1.6만 |
|---|
| 2026.01.13 | ₩75,678 | ₩76,609 | ₩67,896 | ₩68,918 | -8.93% | 4.7천 |
|---|
| 2026.01.12 | ₩65,625 | ₩74,308 | ₩65,625 | ₩73,644 | +12.22% | 4천 |
|---|
| 2026.01.09 | ₩69,649 | ₩69,783 | ₩65,495 | ₩66,236 | -4.90% | 1.1천 |
|---|
| 2026.01.08 | ₩70,735 | ₩70,735 | ₩64,456 | ₩67,976 | -3.90% | 3천 |
|---|
| 2026.01.07 | ₩67,295 | ₩71,152 | ₩66,894 | ₩68,450 | +1.72% | 3.6천 |
|---|
| 2026.01.06 | ₩71,436 | ₩71,436 | ₩63,454 | ₩68,728 | -3.79% | 8천 |
|---|
| 2026.01.05 | ₩65,358 | ₩69,993 | ₩65,358 | ₩69,993 | +7.09% | 1.2천 |
|---|
| 2026.01.02 | ₩67,796 | ₩68,263 | ₩64,323 | ₩65,151 | -3.90% | 1.6천 |
|---|
| 2025.12.31 | ₩65,825 | ₩65,825 | ₩64,797 | ₩64,797 | -1.56% | 360 |
|---|
| 2025.12.30 | ₩67,429 | ₩67,863 | ₩67,429 | ₩67,826 | +0.59% | 520 |
|---|
| 2025.12.29 | ₩69,065 | ₩69,132 | ₩67,706 | ₩67,706 | -1.97% | 520 |
|---|
| 2025.12.26 | ₩68,364 | ₩69,833 | ₩67,529 | ₩67,946 | -0.61% | 3.2천 |
|---|
| 2025.12.24 | ₩69,199 | ₩72,238 | ₩68,664 | ₩68,935 | -0.38% | 5천 |
|---|
| 2025.12.23 | ₩68,297 | ₩68,497 | ₩65,258 | ₩68,036 | -0.38% | 3.2천 |
|---|
| 2025.12.22 | ₩74,943 | ₩74,943 | ₩70,969 | ₩71,169 | -5.04% | 2천 |
|---|
| 2025.12.19 | ₩69,900 | ₩72,037 | ₩68,330 | ₩72,004 | +3.01% | 2.8천 |
|---|
| 2025.12.18 | ₩66,293 | ₩70,067 | ₩66,293 | ₩66,497 | +0.31% | 3.9천 |
|---|
| 2025.12.17 | ₩67,629 | ₩67,796 | ₩63,955 | ₩63,955 | -5.43% | 2.1천 |
|---|
| 2025.12.16 | ₩66,794 | ₩67,662 | ₩63,955 | ₩66,647 | -0.22% | 4.6천 |
|---|
| 2025.12.15 | ₩73,473 | ₩74,576 | ₩68,481 | ₩68,481 | -6.80% | 4.8천 |
|---|
| 2025.12.12 | ₩77,748 | ₩79,652 | ₩70,234 | ₩71,660 | -7.83% | 5.6천 |
|---|
| 2025.12.11 | ₩88,569 | ₩91,174 | ₩81,385 | ₩81,385 | -8.11% | 6.2천 |
|---|
| 2025.12.10 | ₩84,728 | ₩86,064 | ₩81,325 | ₩81,325 | -4.02% | 4.9천 |
|---|
| 2025.12.09 | ₩79,719 | ₩83,927 | ₩78,827 | ₩82,795 | +3.86% | 2.7천 |
|---|
| 2025.12.08 | ₩76,813 | ₩81,889 | ₩73,707 | ₩80,991 | +5.44% | 1만 |
|---|
| 2025.12.05 | ₩71,570 | ₩72,972 | ₩69,432 | ₩70,708 | -1.20% | 3천 |
|---|
| 2025.12.04 | ₩68,731 | ₩68,731 | ₩64,169 | ₩66,116 | -3.80% | 2.2천 |
|---|
| 2025.12.03 | ₩70,534 | ₩70,534 | ₩66,861 | ₩67,763 | -3.93% | 3.1천 |
|---|
| 2025.12.02 | ₩66,159 | ₩70,267 | ₩66,159 | ₩67,161 | +1.51% | 5.9천 |
|---|
| 2025.12.01 | ₩61,350 | ₩66,794 | ₩58,445 | ₩63,087 | +2.83% | 4.4천 |
|---|
| 2025.11.28 | ₩61,918 | ₩61,918 | ₩61,527 | ₩61,527 | -0.63% | 360 |
|---|
| 2025.11.26 | ₩64,687 | ₩64,687 | ₩61,688 | ₩61,688 | -4.64% | 1.3천 |
|---|
| 2025.11.25 | ₩57,443 | ₩62,028 | ₩56,007 | ₩62,028 | +7.98% | 2.6천 |
|---|
| 2025.11.24 | ₩56,174 | ₩59,280 | ₩55,920 | ₩59,043 | +5.11% | 3.6천 |
|---|
| 2025.11.21 | ₩49,461 | ₩52,667 | ₩48,593 | ₩51,532 | +4.19% | 5.8천 |
|---|
| 2025.11.20 | ₩55,639 | ₩57,576 | ₩48,967 | ₩48,967 | -11.99% | 7.2천 |
|---|
| 2025.11.19 | ₩51,866 | ₩54,127 | ₩51,198 | ₩53,201 | +2.58% | 1.6만 |
|---|
| 2025.11.18 | ₩44,618 | ₩47,591 | ₩44,084 | ₩47,257 | +5.91% | 4천 |
|---|
| 2025.11.17 | ₩48,492 | ₩48,492 | ₩46,054 | ₩46,495 | -4.12% | 9천 |
|---|
| 2025.11.14 | ₩41,746 | ₩47,741 | ₩41,746 | ₩46,612 | +11.66% | 5.3천 |
|---|
| 2025.11.13 | ₩53,435 | ₩53,435 | ₩45,884 | ₩47,658 | -10.81% | 7.8천 |
|---|
| 2025.11.12 | ₩60,348 | ₩60,348 | ₩55,038 | ₩55,573 | -7.91% | 9.2천 |
|---|
| 2025.11.11 | ₩62,853 | ₩66,323 | ₩59,046 | ₩59,781 | -4.89% | 3.1만 |
|---|
| 2025.11.10 | ₩58,745 | ₩66,260 | ₩58,378 | ₩65,124 | +10.86% | 1.3만 |
|---|
| 2025.11.07 | ₩54,938 | ₩56,808 | ₩50,596 | ₩56,140 | +2.19% | 3.1만 |
|---|
| 2025.11.06 | ₩59,614 | ₩62,152 | ₩54,804 | ₩55,706 | -6.55% | 5.4천 |
|---|
| 2025.11.05 | ₩63,154 | ₩63,721 | ₩51,699 | ₩63,274 | +0.19% | 4.8만 |
|---|
| 2025.11.04 | ₩46,956 | ₩49,327 | ₩46,288 | ₩46,288 | -1.42% | 5.4천 |
|---|
| 2025.11.03 | ₩53,268 | ₩53,869 | ₩50,563 | ₩50,864 | -4.51% | 3.1천 |
|---|
| 2025.10.31 | ₩50,463 | ₩51,879 | ₩50,029 | ₩51,879 | +2.81% | 2.6천 |
|---|
| 2025.10.30 | ₩47,991 | ₩49,361 | ₩47,123 | ₩47,123 | -1.81% | 3.8천 |
|---|
| 2025.10.29 | ₩48,693 | ₩51,264 | ₩48,593 | ₩50,009 | +2.70% | 3.3만 |
|---|
| 2025.10.28 | ₩56,575 | ₩56,575 | ₩49,628 | ₩49,628 | -12.28% | 3.8만 |
|---|
| 2025.10.27 | ₩53,502 | ₩56,441 | ₩53,101 | ₩56,234 | +5.11% | 9.6천 |
|---|
| 2025.10.24 | ₩51,699 | ₩52,099 | ₩48,726 | ₩50,950 | -1.45% | 2.9천 |
|---|
| 2025.10.23 | ₩45,159 | ₩48,593 | ₩45,159 | ₩48,459 | +7.31% | 1.4천 |
|---|
| 2025.10.22 | ₩47,023 | ₩48,426 | ₩43,750 | ₩45,510 | -3.22% | 4.2천 |
|---|
| 2025.10.21 | ₩46,388 | ₩53,803 | ₩46,388 | ₩48,496 | +4.54% | 5.8천 |
|---|
| 2025.10.20 | ₩46,990 | ₩46,990 | ₩45,453 | ₩45,807 | -2.52% | 6천 |
|---|
| 2025.10.17 | ₩44,184 | ₩45,938 | ₩44,184 | ₩45,597 | +3.20% | 4.5천 |
|---|
| 2025.10.16 | ₩50,129 | ₩50,129 | ₩43,783 | ₩44,385 | -11.46% | 6.9천 |
|---|
| 2025.10.15 | ₩52,099 | ₩54,804 | ₩51,064 | ₩52,099 | 0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩47,778 | ₩50,930 | ₩47,390 | ₩49,832 | +4.30% | 2.1천 |
|---|
| 2025.10.13 | ₩51,465 | ₩51,999 | ₩48,459 | ₩51,999 | +1.04% | 4.9천 |
|---|
| 2025.10.10 | ₩57,977 | ₩59,948 | ₩48,225 | ₩48,225 | -16.82% | 2.3만 |
|---|