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 | ₩37,889 | ₩38,194 | ₩37,221 | ₩38,194 | +0.80% | 9.4천 |
| 2026.10.08 | ₩37,355 | ₩38,464 | ₩36,058 | ₩36,470 | -2.37% | 1.6만 |
| 2026.10.07 | ₩36,085 | ₩36,446 | ₩34,214 | ₩35,818 | -0.74% | 9.4천 |
| 2026.10.06 | ₩34,976 | ₩35,029 | ₩34,434 | ₩34,798 | -0.51% | 3천 |
| 2026.10.05 | ₩36,058 | ₩36,753 | ₩36,058 | ₩36,448 | +1.08% | 7.5천 |
| 2026.10.02 | ₩35,083 | ₩35,083 | ₩32,744 | ₩32,984 | -5.98% | 2만 |
| 2026.10.01 | ₩30,111 | ₩33,345 | ₩29,670 | ₩32,931 | +9.37% | 7.3만 |
| 2026.09.30 | ₩27,699 | ₩30,445 | ₩27,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,399 |
| +6.14% |
| 5.5천 |
| 2026.09.29 | ₩27,398 | ₩28,079 | ₩26,395 | ₩27,314 | -0.31% | 3.2천 |
|---|
| 2026.09.28 | ₩28,734 | ₩28,734 | ₩27,465 | ₩27,721 | -3.53% | 4.3천 |
|---|
| 2026.09.25 | ₩29,082 | ₩30,351 | ₩28,066 | ₩30,245 | +4.00% | 6.3천 |
|---|
| 2026.09.24 | ₩34,936 | ₩34,936 | ₩27,487 | ₩30,311 | -13.24% | 3.4만 |
|---|
| 2026.09.23 | ₩32,076 | ₩34,814 | ₩32,062 | ₩34,495 | +7.54% | 2.2만 |
|---|
| 2026.09.22 | ₩33,372 | ₩33,372 | ₩32,717 | ₩32,717 | -1.96% | 1.7천 |
|---|
| 2026.09.21 | ₩32,476 | ₩33,290 | ₩32,476 | ₩32,981 | +1.55% | 6천 |
|---|
| 2026.09.18 | ₩30,405 | ₩30,405 | ₩30,101 | ₩30,378 | -0.09% | 6천 |
|---|
| 2026.09.17 | ₩31,842 | ₩31,992 | ₩30,917 | ₩30,917 | -2.90% | 7.6천 |
|---|
| 2026.09.16 | ₩32,710 | ₩32,710 | ₩30,719 | ₩31,396 | -4.02% | 5.6천 |
|---|
| 2026.09.15 | ₩32,226 | ₩32,226 | ₩32,210 | ₩32,210 | -0.05% | 1.6천 |
|---|
| 2026.09.14 | ₩33,148 | ₩33,412 | ₩33,148 | ₩33,344 | +0.59% | 3.6천 |
|---|
| 2026.09.11 | ₩33,880 | ₩34,246 | ₩33,880 | ₩34,246 | +1.08% | 2.8천 |
|---|
| 2026.09.10 | ₩31,407 | ₩31,532 | ₩31,374 | ₩31,532 | +0.40% | 5.2천 |
|---|
| 2026.09.09 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩29,620 | ₩32,437 | ₩29,620 | ₩32,437 | +9.51% | 1.2만 |
|---|
| 2026.09.04 | ₩30,174 | ₩30,753 | ₩30,174 | ₩30,753 | +1.92% | 6천 |
|---|
| 2026.09.03 | ₩30,388 | ₩32,363 | ₩30,388 | ₩31,285 | +2.95% | 7.2천 |
|---|
| 2026.09.02 | ₩29,436 | ₩29,538 | ₩29,436 | ₩29,538 | +0.35% | 4.4천 |
|---|
| 2026.09.01 | ₩29,833 | ₩29,833 | ₩29,833 | ₩29,833 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩31,481 | ₩31,481 | ₩31,481 | ₩31,481 | 0.00% | 1.6천 |
|---|
| 2026.08.28 | ₩33,656 | ₩34,249 | ₩33,495 | ₩33,495 | -0.48% | 3.6천 |
|---|
| 2026.08.27 | ₩34,418 | ₩35,016 | ₩33,634 | ₩34,035 | -1.11% | 8.4천 |
|---|
| 2026.08.26 | ₩34,904 | ₩34,904 | ₩34,904 | ₩34,904 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩35,958 | ₩37,004 | ₩35,931 | ₩36,375 | +1.16% | 1.3만 |
|---|
| 2026.08.24 | ₩38,210 | ₩38,816 | ₩38,210 | ₩38,240 | +0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩38,384 | ₩39,324 | ₩38,384 | ₩39,324 | +2.45% | 3.2천 |
|---|
| 2026.08.20 | ₩40,031 | ₩40,031 | ₩37,702 | ₩38,714 | -3.29% | 1.1만 |
|---|
| 2026.08.19 | ₩39,667 | ₩40,629 | ₩38,915 | ₩39,697 | +0.08% | 1.5만 |
|---|
| 2026.08.18 | ₩38,618 | ₩39,500 | ₩38,618 | ₩39,275 | +1.70% | 1.6만 |
|---|
| 2026.08.17 | ₩37,341 | ₩37,341 | ₩36,382 | ₩36,940 | -1.07% | 1.3만 |
|---|
| 2026.08.14 | ₩37,589 | ₩38,611 | ₩37,218 | ₩38,388 | +2.13% | 1.8만 |
|---|
| 2026.08.13 | ₩35,798 | ₩37,289 | ₩35,798 | ₩37,289 | +4.17% | 6천 |
|---|
| 2026.08.12 | ₩33,579 | ₩35,453 | ₩33,579 | ₩35,453 | +5.58% | 4.4천 |
|---|
| 2026.08.11 | ₩34,064 | ₩34,236 | ₩33,780 | ₩34,236 | +0.51% | 6.8천 |
|---|
| 2026.08.10 | ₩32,333 | ₩33,549 | ₩31,959 | ₩33,272 | +2.90% | 3만 |
|---|
| 2026.08.07 | ₩34,845 | ₩34,845 | ₩31,573 | ₩33,320 | -4.38% | 6만 |
|---|
| 2026.08.06 | ₩23,616 | ₩30,681 | ₩23,616 | ₩30,112 | +27.51% | 21.3만 |
|---|
| 2026.08.05 | ₩23,900 | ₩24,511 | ₩22,670 | ₩22,936 | -4.03% | 21.5만 |
|---|
| 2026.08.04 | ₩21,745 | ₩23,180 | ₩21,745 | ₩22,712 | +4.45% | 19.4만 |
|---|
| 2026.08.03 | ₩20,044 | ₩21,400 | ₩20,044 | ₩20,639 | +2.97% | 2만 |
|---|
| 2026.07.31 | ₩18,566 | ₩18,566 | ₩18,566 | ₩18,566 | 0.00% | 800 |
|---|
| 2026.07.30 | ₩19,833 | ₩20,806 | ₩19,469 | ₩20,560 | +3.66% | 1.6만 |
|---|
| 2026.07.29 | ₩18,280 | ₩19,900 | ₩18,280 | ₩19,070 | +4.32% | 9.6천 |
|---|
| 2026.07.28 | ₩17,274 | ₩18,800 | ₩16,484 | ₩18,800 | +8.83% | 7.2천 |
|---|
| 2026.07.27 | ₩16,389 | ₩17,441 | ₩16,389 | ₩17,211 | +5.02% | 4.8천 |
|---|
| 2026.07.24 | ₩15,219 | ₩15,530 | ₩15,192 | ₩15,355 | +0.89% | 1.5만 |
|---|
| 2026.07.23 | ₩14,698 | ₩15,597 | ₩14,698 | ₩15,597 | +6.12% | 7.6천 |
|---|
| 2026.07.22 | ₩16,111 | ₩16,128 | ₩16,058 | ₩16,082 | -0.18% | 3.2천 |
|---|
| 2026.07.21 | ₩16,659 | ₩16,659 | ₩16,642 | ₩16,642 | -0.10% | 2천 |
|---|
| 2026.07.20 | ₩16,773 | ₩17,007 | ₩16,639 | ₩16,681 | -0.55% | 6천 |
|---|
| 2026.07.17 | ₩15,557 | ₩16,061 | ₩15,376 | ₩15,772 | +1.39% | 6천 |
|---|
| 2026.07.16 | ₩18,367 | ₩18,372 | ₩17,077 | ₩17,077 | -7.02% | 1.6천 |
|---|
| 2026.07.15 | ₩19,603 | ₩19,603 | ₩18,026 | ₩18,427 | -6.00% | 2.4만 |
|---|
| 2026.07.14 | ₩18,460 | ₩18,978 | ₩18,460 | ₩18,936 | +2.58% | 8천 |
|---|
| 2026.07.13 | ₩17,696 | ₩17,696 | ₩17,696 | ₩17,696 | 0.00% | 2천 |
|---|
| 2026.07.10 | ₩19,349 | ₩20,345 | ₩17,895 | ₩17,956 | -7.20% | 1.4만 |
|---|
| 2026.07.09 | ₩17,374 | ₩17,685 | ₩17,304 | ₩17,685 | +1.79% | 5.6천 |
|---|
| 2026.07.08 | ₩15,543 | ₩16,285 | ₩15,543 | ₩16,285 | +4.77% | 8.8천 |
|---|
| 2026.07.07 | ₩16,739 | ₩17,401 | ₩16,639 | ₩16,642 | -0.58% | 9.6천 |
|---|
| 2026.07.06 | ₩16,632 | ₩16,646 | ₩16,528 | ₩16,528 | -0.63% | 5.2천 |
|---|
| 2026.07.02 | ₩16,846 | ₩16,868 | ₩15,780 | ₩16,250 | -3.54% | 7.2천 |
|---|
| 2026.07.01 | ₩16,128 | ₩18,226 | ₩16,128 | ₩17,228 | +6.82% | 3.6만 |
|---|
| 2026.06.30 | ₩15,764 | ₩15,765 | ₩15,373 | ₩15,430 | -2.12% | 1.8만 |
|---|
| 2026.06.29 | ₩15,998 | ₩16,021 | ₩15,186 | ₩15,231 | -4.80% | 9.2천 |
|---|
| 2026.06.26 | ₩13,361 | ₩15,446 | ₩13,361 | ₩15,146 | +13.36% | 1.3만 |
|---|
| 2026.06.25 | ₩13,388 | ₩13,766 | ₩13,388 | ₩13,598 | +1.57% | 5.2천 |
|---|
| 2026.06.24 | ₩14,297 | ₩14,955 | ₩13,926 | ₩14,018 | -1.95% | 4.2만 |
|---|
| 2026.06.23 | ₩13,589 | ₩14,731 | ₩13,589 | ₩14,563 | +7.17% | 6.8천 |
|---|
| 2026.06.22 | ₩13,311 | ₩13,948 | ₩13,311 | ₩13,948 | +4.78% | 7.2천 |
|---|
| 2026.06.18 | ₩13,064 | ₩14,290 | ₩13,064 | ₩14,264 | +9.18% | 4.5만 |
|---|
| 2026.06.17 | ₩14,334 | ₩14,334 | ₩13,430 | ₩13,430 | -6.31% | 3만 |
|---|
| 2026.06.16 | ₩15,106 | ₩15,570 | ₩14,902 | ₩15,211 | +0.70% | 3.2천 |
|---|
| 2026.06.15 | ₩14,751 | ₩15,390 | ₩14,751 | ₩15,236 | +3.28% | 2.2만 |
|---|
| 2026.06.12 | ₩14,177 | ₩14,634 | ₩14,177 | ₩14,330 | +1.08% | 2.4만 |
|---|
| 2026.06.11 | ₩13,388 | ₩13,950 | ₩13,265 | ₩13,763 | +2.80% | 3.2만 |
|---|
| 2026.06.10 | ₩13,682 | ₩13,682 | ₩13,682 | ₩13,682 | 0.00% | 4천 |
|---|
| 2026.06.09 | ₩15,737 | ₩16,215 | ₩14,033 | ₩15,643 | -0.59% | 2.4만 |
|---|
| 2026.06.08 | ₩16,504 | ₩16,609 | ₩16,121 | ₩16,143 | -2.19% | 2.3만 |
|---|
| 2026.06.05 | ₩18,443 | ₩18,443 | ₩16,201 | ₩16,504 | -10.52% | 3.6만 |
|---|
| 2026.06.04 | ₩17,374 | ₩17,962 | ₩17,257 | ₩17,374 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩17,194 | ₩17,194 | ₩16,549 | ₩16,718 | -2.77% | 2.4만 |
|---|
| 2026.06.02 | ₩19,616 | ₩19,616 | ₩18,229 | ₩18,432 | -6.03% | 1.2만 |
|---|
| 2026.06.01 | ₩19,172 | ₩20,436 | ₩18,641 | ₩20,189 | +5.30% | 3.8만 |
|---|
| 2026.05.29 | ₩17,585 | ₩18,494 | ₩17,117 | ₩18,094 | +2.89% | 3만 |
|---|
| 2026.05.28 | ₩16,773 | ₩17,642 | ₩16,519 | ₩17,538 | +4.56% | 1.6만 |
|---|
| 2026.05.27 | ₩15,356 | ₩15,507 | ₩15,234 | ₩15,234 | -0.79% | 6천 |
|---|
| 2026.05.26 | ₩14,284 | ₩14,872 | ₩14,198 | ₩14,198 | -0.60% | 1.4만 |
|---|
| 2026.05.22 | ₩13,599 | ₩13,599 | ₩12,643 | ₩12,934 | -4.89% | 2.5만 |
|---|
| 2026.05.21 | ₩13,234 | ₩13,445 | ₩12,853 | ₩12,853 | -2.88% | 1.3만 |
|---|
| 2026.05.20 | ₩13,505 | ₩13,909 | ₩13,505 | ₩13,570 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩14,123 | ₩14,123 | ₩13,021 | ₩13,518 | -4.29% | 1.8만 |
|---|
| 2026.05.18 | ₩14,621 | ₩14,802 | ₩14,210 | ₩14,210 | -2.81% | 7.6천 |
|---|
| 2026.05.15 | ₩14,655 | ₩15,035 | ₩14,655 | ₩14,768 | +0.78% | 1만 |
|---|
| 2026.05.14 | ₩14,730 | ₩14,868 | ₩14,701 | ₩14,813 | +0.56% | 1.7만 |
|---|
| 2026.05.13 | ₩14,434 | ₩14,434 | ₩13,231 | ₩14,349 | -0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩14,514 | ₩14,591 | ₩14,284 | ₩14,334 | -1.24% | 1.9만 |
|---|
| 2026.05.11 | ₩15,563 | ₩15,767 | ₩13,549 | ₩14,322 | -7.97% | 5.6만 |
|---|
| 2026.05.08 | ₩13,769 | ₩15,664 | ₩13,422 | ₩15,655 | +13.69% | 2.7만 |
|---|
| 2026.05.07 | ₩17,575 | ₩18,315 | ₩13,859 | ₩14,270 | -18.80% | 14.6만 |
|---|
| 2026.05.06 | ₩14,577 | ₩15,040 | ₩14,501 | ₩15,040 | +3.17% | 3.1만 |
|---|
| 2026.05.05 | ₩15,704 | ₩15,704 | ₩14,922 | ₩14,992 | -4.53% | 2.3만 |
|---|
| 2026.05.04 | ₩14,868 | ₩15,520 | ₩14,868 | ₩15,520 | +4.38% | 1.2만 |
|---|
| 2026.05.01 | ₩14,969 | ₩15,002 | ₩14,451 | ₩14,736 | -1.55% | 1.6만 |
|---|
| 2026.04.30 | ₩13,549 | ₩13,940 | ₩12,860 | ₩13,940 | +2.89% | 4.9만 |
|---|
| 2026.04.29 | ₩13,662 | ₩13,699 | ₩12,864 | ₩13,627 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩13,766 | ₩14,868 | ₩13,766 | ₩14,100 | +2.43% | 2.6만 |
|---|
| 2026.04.27 | ₩13,706 | ₩14,334 | ₩13,706 | ₩14,319 | +4.47% | 2.4만 |
|---|
| 2026.04.24 | ₩12,513 | ₩13,531 | ₩12,362 | ₩13,531 | +8.13% | 3만 |
|---|
| 2026.04.23 | ₩12,362 | ₩12,590 | ₩11,527 | ₩11,882 | -3.88% | 3.8만 |
|---|
| 2026.04.22 | ₩14,033 | ₩14,367 | ₩13,257 | ₩13,455 | -4.12% | 2.4만 |
|---|
| 2026.04.21 | ₩13,792 | ₩14,113 | ₩12,453 | ₩12,957 | -6.06% | 6.9만 |
|---|
| 2026.04.20 | ₩13,241 | ₩14,484 | ₩13,184 | ₩14,230 | +7.47% | 4.2만 |
|---|
| 2026.04.17 | ₩14,160 | ₩14,427 | ₩13,512 | ₩13,716 | -3.14% | 3.9만 |
|---|
| 2026.04.16 | ₩13,813 | ₩14,000 | ₩12,750 | ₩13,705 | -0.78% | 5.5만 |
|---|
| 2026.04.15 | ₩11,574 | ₩13,131 | ₩11,393 | ₩13,027 | +12.56% | 7.5만 |
|---|
| 2026.04.14 | ₩11,307 | ₩11,728 | ₩10,952 | ₩11,161 | -1.29% | 11만 |
|---|
| 2026.04.13 | ₩9,639 | ₩10,775 | ₩9,522 | ₩10,722 | +11.23% | 6만 |
|---|
| 2026.04.10 | ₩9,282 | ₩9,596 | ₩9,038 | ₩9,593 | +3.35% | 6.8만 |
|---|
| 2026.04.09 | ₩10,204 | ₩10,207 | ₩9,272 | ₩9,552 | -6.39% | 6.5만 |
|---|
| 2026.04.08 | ₩11,066 | ₩11,066 | ₩9,963 | ₩10,142 | -8.35% | 4.5만 |
|---|
| 2026.04.07 | ₩9,963 | ₩10,242 | ₩9,770 | ₩10,053 | +0.90% | 6.1만 |
|---|
| 2026.04.06 | ₩11,236 | ₩11,236 | ₩9,998 | ₩9,998 | -11.03% | 1.7만 |
|---|
| 2026.04.02 | ₩9,546 | ₩10,692 | ₩9,546 | ₩10,666 | +11.73% | 6.7만 |
|---|
| 2026.04.01 | ₩10,254 | ₩10,458 | ₩9,773 | ₩10,000 | -2.48% | 6.2만 |
|---|
| 2026.03.31 | ₩9,021 | ₩10,401 | ₩9,021 | ₩9,966 | +10.48% | 15.4만 |
|---|
| 2026.03.30 | ₩7,899 | ₩8,854 | ₩7,852 | ₩8,779 | +11.15% | 10.5만 |
|---|
| 2026.03.27 | ₩8,350 | ₩8,350 | ₩7,017 | ₩7,902 | -5.36% | 19.3만 |
|---|
| 2026.03.26 | ₩6,549 | ₩6,552 | ₩6,138 | ₩6,138 | -6.28% | 7.8만 |
|---|
| 2026.03.25 | ₩7,331 | ₩7,331 | ₩6,529 | ₩6,737 | -8.09% | 3만 |
|---|
| 2026.03.24 | ₩6,973 | ₩7,204 | ₩6,793 | ₩6,940 | -0.47% | 4.7만 |
|---|
| 2026.03.23 | ₩7,558 | ₩7,575 | ₩7,327 | ₩7,367 | -2.52% | 3만 |
|---|
| 2026.03.20 | ₩7,391 | ₩7,705 | ₩7,057 | ₩7,217 | -2.35% | 6.8만 |
|---|
| 2026.03.19 | ₩7,919 | ₩8,320 | ₩7,437 | ₩7,777 | -1.79% | 9.5만 |
|---|
| 2026.03.18 | ₩8,390 | ₩8,908 | ₩8,233 | ₩8,233 | -1.87% | 3.9만 |
|---|
| 2026.03.17 | ₩8,443 | ₩9,129 | ₩8,443 | ₩8,657 | +2.53% | 10.9만 |
|---|
| 2026.03.16 | ₩8,286 | ₩8,547 | ₩8,089 | ₩8,360 | +0.89% | 7.4만 |
|---|
| 2026.03.13 | ₩8,386 | ₩8,968 | ₩7,815 | ₩8,027 | -4.28% | 12만 |
|---|
| 2026.03.12 | ₩8,614 | ₩9,005 | ₩8,099 | ₩8,106 | -5.90% | 7.7만 |
|---|
| 2026.03.11 | ₩9,329 | ₩9,329 | ₩8,286 | ₩8,590 | -7.92% | 7.2만 |
|---|
| 2026.03.10 | ₩9,726 | ₩9,726 | ₩8,595 | ₩9,138 | -6.05% | 18.2만 |
|---|
| 2026.03.09 | ₩8,587 | ₩9,790 | ₩8,487 | ₩9,723 | +13.23% | 24.7만 |
|---|
| 2026.03.06 | ₩8,721 | ₩9,021 | ₩8,286 | ₩8,553 | -1.92% | 17.9만 |
|---|
| 2026.03.05 | ₩8,787 | ₩10,024 | ₩8,687 | ₩9,322 | +6.08% | 24.8만 |
|---|
| 2026.03.04 | ₩8,654 | ₩9,456 | ₩8,253 | ₩8,988 | +3.86% | 27.7만 |
|---|
| 2026.03.03 | ₩7,184 | ₩8,687 | ₩7,083 | ₩8,687 | +20.93% | 32.7만 |
|---|
| 2026.03.02 | ₩6,849 | ₩7,752 | ₩6,849 | ₩7,752 | +13.17% | 12.5만 |
|---|
| 2026.02.27 | ₩7,484 | ₩7,852 | ₩7,117 | ₩7,217 | -3.57% | 15.7만 |
|---|
| 2026.02.26 | ₩7,752 | ₩8,420 | ₩7,518 | ₩8,420 | +8.62% | 18.4만 |
|---|
| 2026.02.25 | ₩7,217 | ₩7,651 | ₩6,849 | ₩7,568 | +4.86% | 19.1만 |
|---|
| 2026.02.24 | ₩6,348 | ₩7,384 | ₩6,281 | ₩7,384 | +16.32% | 27.1만 |
|---|
| 2026.02.23 | ₩7,284 | ₩7,284 | ₩6,241 | ₩6,515 | -10.55% | 49.1만 |
|---|
| 2026.02.20 | ₩7,401 | ₩7,718 | ₩7,050 | ₩7,417 | +0.23% | 30만 |
|---|
| 2026.02.19 | ₩7,551 | ₩8,019 | ₩7,367 | ₩7,618 | +0.88% | 23.1만 |
|---|
| 2026.02.18 | ₩7,518 | ₩8,203 | ₩7,417 | ₩7,685 | +2.22% | 23.9만 |
|---|
| 2026.02.17 | ₩7,985 | ₩8,353 | ₩7,351 | ₩7,551 | -5.44% | 33.4만 |
|---|
| 2026.02.13 | ₩8,687 | ₩9,289 | ₩7,718 | ₩7,852 | -9.62% | 71만 |
|---|
| 2026.02.12 | ₩10,124 | ₩10,124 | ₩8,203 | ₩8,687 | -14.19% | 126.3만 |
|---|
| 2026.02.11 | ₩11,327 | ₩11,945 | ₩7,083 | ₩10,491 | -7.37% | 560.6만 |
|---|
| 2026.02.10 | ₩22,286 | ₩23,689 | ₩21,551 | ₩23,288 | +4.50% | 7만 |
|---|
| 2026.02.09 | ₩18,477 | ₩21,985 | ₩17,708 | ₩21,050 | +13.92% | 16만 |
|---|
| 2026.02.06 | ₩16,706 | ₩17,742 | ₩16,071 | ₩17,742 | +6.20% | 7.5만 |
|---|
| 2026.02.05 | ₩17,508 | ₩17,775 | ₩14,735 | ₩15,303 | -12.60% | 6.9만 |
|---|
| 2026.02.04 | ₩16,071 | ₩18,811 | ₩14,802 | ₩17,441 | +8.52% | 13만 |
|---|
| 2026.02.03 | ₩24,257 | ₩24,257 | ₩16,940 | ₩18,811 | -22.45% | 9.8만 |
|---|
| 2026.02.02 | ₩26,963 | ₩27,231 | ₩23,656 | ₩23,990 | -11.03% | 7.5만 |
|---|
| 2026.01.30 | ₩45,541 | ₩45,674 | ₩20,916 | ₩24,424 | -46.37% | 29.5만 |
|---|
| 2026.01.29 | ₩48,247 | ₩50,021 | ₩46,610 | ₩47,445 | -1.66% | 1.7천 |
|---|
| 2026.01.28 | ₩55,631 | ₩56,633 | ₩52,089 | ₩52,089 | -6.37% | 2.8천 |
|---|
| 2026.01.27 | ₩59,540 | ₩59,540 | ₩54,295 | ₩55,023 | -7.59% | 2.2천 |
|---|
| 2026.01.26 | ₩62,748 | ₩62,748 | ₩59,373 | ₩59,681 | -4.89% | 1.8천 |
|---|
| 2026.01.23 | ₩59,640 | ₩59,908 | ₩57,906 | ₩58,043 | -2.68% | 1.4천 |
|---|
| 2026.01.22 | ₩57,502 | ₩57,502 | ₩57,502 | ₩57,502 | 0.00% | 1.2천 |
|---|
| 2026.01.21 | ₩56,633 | ₩57,018 | ₩54,729 | ₩56,914 | +0.50% | 800 |
|---|
| 2026.01.20 | ₩53,459 | ₩56,232 | ₩51,655 | ₩56,035 | +4.82% | 6.2천 |
|---|
| 2026.01.16 | ₩66,122 | ₩66,122 | ₩54,462 | ₩54,475 | -17.61% | 3천 |
|---|
| 2026.01.15 | ₩60,810 | ₩64,352 | ₩58,538 | ₩63,449 | +4.34% | 4.2천 |
|---|
| 2026.01.14 | ₩67,225 | ₩67,225 | ₩54,127 | ₩57,946 | -13.80% | 1.6만 |
|---|
| 2026.01.13 | ₩75,712 | ₩76,644 | ₩67,927 | ₩68,949 | -8.93% | 4.7천 |
|---|
| 2026.01.12 | ₩65,655 | ₩74,342 | ₩65,655 | ₩73,677 | +12.22% | 4천 |
|---|
| 2026.01.09 | ₩69,681 | ₩69,814 | ₩65,524 | ₩66,266 | -4.90% | 1.1천 |
|---|
| 2026.01.08 | ₩70,767 | ₩70,767 | ₩64,485 | ₩68,007 | -3.90% | 3천 |
|---|
| 2026.01.07 | ₩67,325 | ₩71,184 | ₩66,924 | ₩68,481 | +1.72% | 3.6천 |
|---|
| 2026.01.06 | ₩71,468 | ₩71,468 | ₩63,483 | ₩68,759 | -3.79% | 8천 |
|---|
| 2026.01.05 | ₩65,387 | ₩70,025 | ₩65,387 | ₩70,025 | +7.09% | 1.2천 |
|---|
| 2026.01.02 | ₩67,826 | ₩68,294 | ₩64,352 | ₩65,180 | -3.90% | 1.6천 |
|---|
| 2025.12.31 | ₩65,855 | ₩65,855 | ₩64,826 | ₩64,826 | -1.56% | 360 |
|---|
| 2025.12.30 | ₩67,459 | ₩67,893 | ₩67,459 | ₩67,856 | +0.59% | 520 |
|---|
| 2025.12.29 | ₩69,096 | ₩69,163 | ₩67,736 | ₩67,736 | -1.97% | 520 |
|---|
| 2025.12.26 | ₩68,394 | ₩69,864 | ₩67,559 | ₩67,977 | -0.61% | 3.2천 |
|---|
| 2025.12.24 | ₩69,230 | ₩72,270 | ₩68,695 | ₩68,966 | -0.38% | 5천 |
|---|
| 2025.12.23 | ₩68,328 | ₩68,528 | ₩65,287 | ₩68,067 | -0.38% | 3.2천 |
|---|
| 2025.12.22 | ₩74,977 | ₩74,977 | ₩71,001 | ₩71,201 | -5.04% | 2천 |
|---|
| 2025.12.19 | ₩69,931 | ₩72,070 | ₩68,361 | ₩72,036 | +3.01% | 2.8천 |
|---|
| 2025.12.18 | ₩66,323 | ₩70,098 | ₩66,323 | ₩66,527 | +0.31% | 3.9천 |
|---|
| 2025.12.17 | ₩67,659 | ₩67,826 | ₩63,984 | ₩63,984 | -5.43% | 2.1천 |
|---|
| 2025.12.16 | ₩66,824 | ₩67,693 | ₩63,984 | ₩66,677 | -0.22% | 4.6천 |
|---|
| 2025.12.15 | ₩73,506 | ₩74,609 | ₩68,511 | ₩68,511 | -6.80% | 4.8천 |
|---|
| 2025.12.12 | ₩77,783 | ₩79,688 | ₩70,265 | ₩71,692 | -7.83% | 5.6천 |
|---|
| 2025.12.11 | ₩88,609 | ₩91,215 | ₩81,422 | ₩81,422 | -8.11% | 6.2천 |
|---|
| 2025.12.10 | ₩84,766 | ₩86,103 | ₩81,362 | ₩81,362 | -4.02% | 4.9천 |
|---|
| 2025.12.09 | ₩79,754 | ₩83,964 | ₩78,862 | ₩82,832 | +3.86% | 2.7천 |
|---|
| 2025.12.08 | ₩76,848 | ₩81,926 | ₩73,740 | ₩81,027 | +5.44% | 1만 |
|---|
| 2025.12.05 | ₩71,602 | ₩73,005 | ₩69,464 | ₩70,740 | -1.20% | 3천 |
|---|
| 2025.12.04 | ₩68,762 | ₩68,762 | ₩64,198 | ₩66,146 | -3.80% | 2.2천 |
|---|
| 2025.12.03 | ₩70,566 | ₩70,566 | ₩66,891 | ₩67,793 | -3.93% | 3.1천 |
|---|
| 2025.12.02 | ₩66,189 | ₩70,299 | ₩66,189 | ₩67,192 | +1.51% | 5.9천 |
|---|
| 2025.12.01 | ₩61,378 | ₩66,824 | ₩58,471 | ₩63,115 | +2.83% | 4.4천 |
|---|
| 2025.11.28 | ₩61,946 | ₩61,946 | ₩61,555 | ₩61,555 | -0.63% | 360 |
|---|
| 2025.11.26 | ₩64,716 | ₩64,716 | ₩61,715 | ₩61,715 | -4.64% | 1.3천 |
|---|
| 2025.11.25 | ₩57,469 | ₩62,056 | ₩56,032 | ₩62,056 | +7.98% | 2.6천 |
|---|
| 2025.11.24 | ₩56,199 | ₩59,306 | ₩55,945 | ₩59,069 | +5.11% | 3.6천 |
|---|
| 2025.11.21 | ₩49,483 | ₩52,691 | ₩48,614 | ₩51,555 | +4.19% | 5.8천 |
|---|
| 2025.11.20 | ₩55,664 | ₩57,602 | ₩48,989 | ₩48,989 | -11.99% | 7.2천 |
|---|
| 2025.11.19 | ₩51,889 | ₩54,151 | ₩51,221 | ₩53,225 | +2.58% | 1.6만 |
|---|
| 2025.11.18 | ₩44,638 | ₩47,612 | ₩44,104 | ₩47,278 | +5.91% | 4천 |
|---|
| 2025.11.17 | ₩48,514 | ₩48,514 | ₩46,075 | ₩46,516 | -4.12% | 9천 |
|---|
| 2025.11.14 | ₩41,765 | ₩47,762 | ₩41,765 | ₩46,633 | +11.66% | 5.3천 |
|---|
| 2025.11.13 | ₩53,459 | ₩53,459 | ₩45,905 | ₩47,679 | -10.81% | 7.8천 |
|---|
| 2025.11.12 | ₩60,375 | ₩60,375 | ₩55,063 | ₩55,598 | -7.91% | 9.2천 |
|---|
| 2025.11.11 | ₩62,881 | ₩66,353 | ₩59,072 | ₩59,807 | -4.89% | 3.1만 |
|---|
| 2025.11.10 | ₩58,772 | ₩66,289 | ₩58,404 | ₩65,153 | +10.86% | 1.3만 |
|---|
| 2025.11.07 | ₩54,963 | ₩56,834 | ₩50,619 | ₩56,166 | +2.19% | 3.1만 |
|---|
| 2025.11.06 | ₩59,640 | ₩62,180 | ₩54,829 | ₩55,731 | -6.55% | 5.4천 |
|---|
| 2025.11.05 | ₩63,182 | ₩63,750 | ₩51,722 | ₩63,302 | +0.19% | 4.8만 |
|---|
| 2025.11.04 | ₩46,977 | ₩49,350 | ₩46,309 | ₩46,309 | -1.42% | 5.4천 |
|---|
| 2025.11.03 | ₩53,292 | ₩53,894 | ₩50,586 | ₩50,886 | -4.51% | 3.1천 |
|---|
| 2025.10.31 | ₩50,486 | ₩51,902 | ₩50,051 | ₩51,902 | +2.81% | 2.6천 |
|---|
| 2025.10.30 | ₩48,013 | ₩49,383 | ₩47,144 | ₩47,144 | -1.81% | 3.8천 |
|---|
| 2025.10.29 | ₩48,715 | ₩51,287 | ₩48,614 | ₩50,031 | +2.70% | 3.3만 |
|---|
| 2025.10.28 | ₩56,600 | ₩56,600 | ₩49,650 | ₩49,650 | -12.28% | 3.8만 |
|---|
| 2025.10.27 | ₩53,526 | ₩56,466 | ₩53,125 | ₩56,259 | +5.11% | 9.6천 |
|---|
| 2025.10.24 | ₩51,722 | ₩52,123 | ₩48,748 | ₩50,973 | -1.45% | 2.9천 |
|---|
| 2025.10.23 | ₩45,180 | ₩48,614 | ₩45,180 | ₩48,481 | +7.31% | 1.4천 |
|---|
| 2025.10.22 | ₩47,044 | ₩48,447 | ₩43,770 | ₩45,531 | -3.22% | 4.2천 |
|---|
| 2025.10.21 | ₩46,409 | ₩53,827 | ₩46,409 | ₩48,518 | +4.54% | 5.8천 |
|---|
| 2025.10.20 | ₩47,011 | ₩47,011 | ₩45,474 | ₩45,828 | -2.52% | 6천 |
|---|
| 2025.10.17 | ₩44,204 | ₩45,958 | ₩44,204 | ₩45,617 | +3.20% | 4.5천 |
|---|
| 2025.10.16 | ₩50,151 | ₩50,151 | ₩43,803 | ₩44,405 | -11.46% | 6.9천 |
|---|
| 2025.10.15 | ₩52,123 | ₩54,829 | ₩51,087 | ₩52,123 | 0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩47,799 | ₩50,953 | ₩47,412 | ₩49,854 | +4.30% | 2.1천 |
|---|
| 2025.10.13 | ₩51,488 | ₩52,022 | ₩48,481 | ₩52,022 | +1.04% | 4.9천 |
|---|
| 2025.10.10 | ₩58,003 | ₩59,975 | ₩48,247 | ₩48,247 | -16.82% | 2.3만 |
|---|