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 | ₩37,878 | ₩38,182 | ₩37,210 | ₩38,182 | +0.80% | 9.4천 |
| 2026.10.08 | ₩37,343 | ₩38,452 | ₩36,047 | ₩36,459 | -2.37% | 1.6만 |
| 2026.10.07 | ₩36,074 | ₩36,435 | ₩34,204 | ₩35,807 | -0.74% | 9.4천 |
| 2026.10.06 | ₩34,965 | ₩35,019 | ₩34,424 | ₩34,788 | -0.51% | 3천 |
| 2026.10.05 | ₩36,047 | ₩36,742 | ₩36,047 | ₩36,438 | +1.08% | 7.5천 |
| 2026.10.02 | ₩35,072 | ₩35,072 | ₩32,734 | ₩32,974 | -5.98% | 2만 |
| 2026.10.01 | ₩30,102 | ₩33,335 | ₩29,661 | ₩32,921 | +9.37% | 7.3만 |
| 2026.09.30 | ₩27,690 | ₩30,436 | ₩27,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,390 |
| +6.14% |
| 5.5천 |
| 2026.09.29 | ₩27,390 | ₩28,071 | ₩26,388 | ₩27,305 | -0.31% | 3.2천 |
|---|
| 2026.09.28 | ₩28,726 | ₩28,726 | ₩27,456 | ₩27,713 | -3.53% | 4.3천 |
|---|
| 2026.09.25 | ₩29,073 | ₩30,342 | ₩28,058 | ₩30,235 | +4.00% | 6.3천 |
|---|
| 2026.09.24 | ₩34,925 | ₩34,925 | ₩27,479 | ₩30,302 | -13.24% | 3.4만 |
|---|
| 2026.09.23 | ₩32,066 | ₩34,804 | ₩32,053 | ₩34,484 | +7.54% | 2.2만 |
|---|
| 2026.09.22 | ₩33,362 | ₩33,362 | ₩32,707 | ₩32,707 | -1.96% | 1.7천 |
|---|
| 2026.09.21 | ₩32,467 | ₩33,280 | ₩32,467 | ₩32,971 | +1.55% | 6천 |
|---|
| 2026.09.18 | ₩30,396 | ₩30,396 | ₩30,092 | ₩30,369 | -0.09% | 6천 |
|---|
| 2026.09.17 | ₩31,832 | ₩31,982 | ₩30,908 | ₩30,908 | -2.90% | 7.6천 |
|---|
| 2026.09.16 | ₩32,701 | ₩32,701 | ₩30,710 | ₩31,386 | -4.02% | 5.6천 |
|---|
| 2026.09.15 | ₩32,216 | ₩32,216 | ₩32,201 | ₩32,201 | -0.05% | 1.6천 |
|---|
| 2026.09.14 | ₩33,138 | ₩33,402 | ₩33,138 | ₩33,334 | +0.59% | 3.6천 |
|---|
| 2026.09.11 | ₩33,870 | ₩34,235 | ₩33,870 | ₩34,235 | +1.08% | 2.8천 |
|---|
| 2026.09.10 | ₩31,398 | ₩31,522 | ₩31,364 | ₩31,522 | +0.40% | 5.2천 |
|---|
| 2026.09.09 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩29,611 | ₩32,428 | ₩29,611 | ₩32,428 | +9.51% | 1.2만 |
|---|
| 2026.09.04 | ₩30,165 | ₩30,744 | ₩30,165 | ₩30,744 | +1.92% | 6천 |
|---|
| 2026.09.03 | ₩30,379 | ₩32,353 | ₩30,379 | ₩31,275 | +2.95% | 7.2천 |
|---|
| 2026.09.02 | ₩29,427 | ₩29,529 | ₩29,427 | ₩29,529 | +0.35% | 4.4천 |
|---|
| 2026.09.01 | ₩29,824 | ₩29,824 | ₩29,824 | ₩29,824 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩31,472 | ₩31,472 | ₩31,472 | ₩31,472 | 0.00% | 1.6천 |
|---|
| 2026.08.28 | ₩33,646 | ₩34,239 | ₩33,485 | ₩33,485 | -0.48% | 3.6천 |
|---|
| 2026.08.27 | ₩34,407 | ₩35,005 | ₩33,624 | ₩34,025 | -1.11% | 8.4천 |
|---|
| 2026.08.26 | ₩34,893 | ₩34,893 | ₩34,893 | ₩34,893 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩35,947 | ₩36,993 | ₩35,921 | ₩36,364 | +1.16% | 1.3만 |
|---|
| 2026.08.24 | ₩38,199 | ₩38,805 | ₩38,199 | ₩38,229 | +0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩38,372 | ₩39,312 | ₩38,372 | ₩39,312 | +2.45% | 3.2천 |
|---|
| 2026.08.20 | ₩40,019 | ₩40,019 | ₩37,691 | ₩38,702 | -3.29% | 1.1만 |
|---|
| 2026.08.19 | ₩39,655 | ₩40,617 | ₩38,903 | ₩39,685 | +0.08% | 1.5만 |
|---|
| 2026.08.18 | ₩38,606 | ₩39,488 | ₩38,606 | ₩39,263 | +1.70% | 1.6만 |
|---|
| 2026.08.17 | ₩37,330 | ₩37,330 | ₩36,371 | ₩36,929 | -1.07% | 1.3만 |
|---|
| 2026.08.14 | ₩37,577 | ₩38,599 | ₩37,206 | ₩38,377 | +2.13% | 1.8만 |
|---|
| 2026.08.13 | ₩35,787 | ₩37,278 | ₩35,787 | ₩37,278 | +4.17% | 6천 |
|---|
| 2026.08.12 | ₩33,569 | ₩35,443 | ₩33,569 | ₩35,443 | +5.58% | 4.4천 |
|---|
| 2026.08.11 | ₩34,053 | ₩34,225 | ₩33,769 | ₩34,225 | +0.51% | 6.8천 |
|---|
| 2026.08.10 | ₩32,323 | ₩33,539 | ₩31,949 | ₩33,262 | +2.90% | 3만 |
|---|
| 2026.08.07 | ₩34,835 | ₩34,835 | ₩31,563 | ₩33,310 | -4.38% | 6만 |
|---|
| 2026.08.06 | ₩23,609 | ₩30,671 | ₩23,609 | ₩30,103 | +27.51% | 21.3만 |
|---|
| 2026.08.05 | ₩23,892 | ₩24,504 | ₩22,663 | ₩22,929 | -4.03% | 21.5만 |
|---|
| 2026.08.04 | ₩21,738 | ₩23,173 | ₩21,738 | ₩22,705 | +4.45% | 19.4만 |
|---|
| 2026.08.03 | ₩20,038 | ₩21,394 | ₩20,038 | ₩20,632 | +2.97% | 2만 |
|---|
| 2026.07.31 | ₩18,560 | ₩18,560 | ₩18,560 | ₩18,560 | 0.00% | 800 |
|---|
| 2026.07.30 | ₩19,827 | ₩20,799 | ₩19,463 | ₩20,554 | +3.66% | 1.6만 |
|---|
| 2026.07.29 | ₩18,274 | ₩19,894 | ₩18,274 | ₩19,064 | +4.32% | 9.6천 |
|---|
| 2026.07.28 | ₩17,269 | ₩18,794 | ₩16,479 | ₩18,794 | +8.83% | 7.2천 |
|---|
| 2026.07.27 | ₩16,384 | ₩17,436 | ₩16,384 | ₩17,206 | +5.02% | 4.8천 |
|---|
| 2026.07.24 | ₩15,215 | ₩15,525 | ₩15,188 | ₩15,350 | +0.89% | 1.5만 |
|---|
| 2026.07.23 | ₩14,694 | ₩15,592 | ₩14,694 | ₩15,592 | +6.12% | 7.6천 |
|---|
| 2026.07.22 | ₩16,106 | ₩16,123 | ₩16,053 | ₩16,077 | -0.18% | 3.2천 |
|---|
| 2026.07.21 | ₩16,654 | ₩16,654 | ₩16,637 | ₩16,637 | -0.10% | 2천 |
|---|
| 2026.07.20 | ₩16,768 | ₩17,002 | ₩16,634 | ₩16,676 | -0.55% | 6천 |
|---|
| 2026.07.17 | ₩15,552 | ₩16,056 | ₩15,372 | ₩15,768 | +1.39% | 6천 |
|---|
| 2026.07.16 | ₩18,361 | ₩18,366 | ₩17,071 | ₩17,071 | -7.02% | 1.6천 |
|---|
| 2026.07.15 | ₩19,597 | ₩19,597 | ₩18,020 | ₩18,421 | -6.00% | 2.4만 |
|---|
| 2026.07.14 | ₩18,455 | ₩18,972 | ₩18,455 | ₩18,930 | +2.58% | 8천 |
|---|
| 2026.07.13 | ₩17,691 | ₩17,691 | ₩17,691 | ₩17,691 | 0.00% | 2천 |
|---|
| 2026.07.10 | ₩19,343 | ₩20,338 | ₩17,890 | ₩17,950 | -7.20% | 1.4만 |
|---|
| 2026.07.09 | ₩17,369 | ₩17,680 | ₩17,299 | ₩17,680 | +1.79% | 5.6천 |
|---|
| 2026.07.08 | ₩15,539 | ₩16,280 | ₩15,539 | ₩16,280 | +4.77% | 8.8천 |
|---|
| 2026.07.07 | ₩16,734 | ₩17,396 | ₩16,634 | ₩16,637 | -0.58% | 9.6천 |
|---|
| 2026.07.06 | ₩16,628 | ₩16,641 | ₩16,523 | ₩16,523 | -0.63% | 5.2천 |
|---|
| 2026.07.02 | ₩16,841 | ₩16,863 | ₩15,776 | ₩16,245 | -3.54% | 7.2천 |
|---|
| 2026.07.01 | ₩16,123 | ₩18,221 | ₩16,123 | ₩17,223 | +6.82% | 3.6만 |
|---|
| 2026.06.30 | ₩15,759 | ₩15,761 | ₩15,368 | ₩15,425 | -2.12% | 1.8만 |
|---|
| 2026.06.29 | ₩15,993 | ₩16,016 | ₩15,181 | ₩15,226 | -4.80% | 9.2천 |
|---|
| 2026.06.26 | ₩13,357 | ₩15,442 | ₩13,357 | ₩15,142 | +13.36% | 1.3만 |
|---|
| 2026.06.25 | ₩13,384 | ₩13,762 | ₩13,384 | ₩13,594 | +1.57% | 5.2천 |
|---|
| 2026.06.24 | ₩14,293 | ₩14,951 | ₩13,922 | ₩14,013 | -1.95% | 4.2만 |
|---|
| 2026.06.23 | ₩13,585 | ₩14,727 | ₩13,585 | ₩14,559 | +7.17% | 6.8천 |
|---|
| 2026.06.22 | ₩13,307 | ₩13,944 | ₩13,307 | ₩13,944 | +4.78% | 7.2천 |
|---|
| 2026.06.18 | ₩13,060 | ₩14,286 | ₩13,060 | ₩14,259 | +9.18% | 4.5만 |
|---|
| 2026.06.17 | ₩14,329 | ₩14,329 | ₩13,426 | ₩13,426 | -6.31% | 3만 |
|---|
| 2026.06.16 | ₩15,101 | ₩15,565 | ₩14,897 | ₩15,206 | +0.70% | 3.2천 |
|---|
| 2026.06.15 | ₩14,747 | ₩15,385 | ₩14,747 | ₩15,231 | +3.28% | 2.2만 |
|---|
| 2026.06.12 | ₩14,172 | ₩14,630 | ₩14,172 | ₩14,326 | +1.08% | 2.4만 |
|---|
| 2026.06.11 | ₩13,384 | ₩13,945 | ₩13,261 | ₩13,759 | +2.80% | 3.2만 |
|---|
| 2026.06.10 | ₩13,678 | ₩13,678 | ₩13,678 | ₩13,678 | 0.00% | 4천 |
|---|
| 2026.06.09 | ₩15,732 | ₩16,210 | ₩14,029 | ₩15,639 | -0.59% | 2.4만 |
|---|
| 2026.06.08 | ₩16,499 | ₩16,604 | ₩16,116 | ₩16,138 | -2.19% | 2.3만 |
|---|
| 2026.06.05 | ₩18,438 | ₩18,438 | ₩16,197 | ₩16,499 | -10.52% | 3.6만 |
|---|
| 2026.06.04 | ₩17,369 | ₩17,957 | ₩17,252 | ₩17,369 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩17,189 | ₩17,189 | ₩16,544 | ₩16,713 | -2.77% | 2.4만 |
|---|
| 2026.06.02 | ₩19,610 | ₩19,610 | ₩18,224 | ₩18,427 | -6.03% | 1.2만 |
|---|
| 2026.06.01 | ₩19,166 | ₩20,430 | ₩18,635 | ₩20,182 | +5.30% | 3.8만 |
|---|
| 2026.05.29 | ₩17,579 | ₩18,488 | ₩17,112 | ₩18,088 | +2.89% | 3만 |
|---|
| 2026.05.28 | ₩16,768 | ₩17,636 | ₩16,514 | ₩17,533 | +4.56% | 1.6만 |
|---|
| 2026.05.27 | ₩15,352 | ₩15,502 | ₩15,230 | ₩15,230 | -0.79% | 6천 |
|---|
| 2026.05.26 | ₩14,279 | ₩14,867 | ₩14,194 | ₩14,194 | -0.60% | 1.4만 |
|---|
| 2026.05.22 | ₩13,595 | ₩13,595 | ₩12,639 | ₩12,930 | -4.89% | 2.5만 |
|---|
| 2026.05.21 | ₩13,231 | ₩13,441 | ₩12,849 | ₩12,849 | -2.88% | 1.3만 |
|---|
| 2026.05.20 | ₩13,501 | ₩13,905 | ₩13,501 | ₩13,566 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩14,119 | ₩14,119 | ₩13,017 | ₩13,514 | -4.29% | 1.8만 |
|---|
| 2026.05.18 | ₩14,617 | ₩14,797 | ₩14,206 | ₩14,206 | -2.81% | 7.6천 |
|---|
| 2026.05.15 | ₩14,650 | ₩15,031 | ₩14,650 | ₩14,764 | +0.78% | 1만 |
|---|
| 2026.05.14 | ₩14,725 | ₩14,864 | ₩14,697 | ₩14,808 | +0.56% | 1.7만 |
|---|
| 2026.05.13 | ₩14,430 | ₩14,430 | ₩13,227 | ₩14,344 | -0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩14,510 | ₩14,587 | ₩14,279 | ₩14,329 | -1.24% | 1.9만 |
|---|
| 2026.05.11 | ₩15,559 | ₩15,762 | ₩13,545 | ₩14,318 | -7.97% | 5.6만 |
|---|
| 2026.05.08 | ₩13,765 | ₩15,659 | ₩13,418 | ₩15,650 | +13.69% | 2.7만 |
|---|
| 2026.05.07 | ₩17,569 | ₩18,309 | ₩13,855 | ₩14,266 | -18.80% | 14.6만 |
|---|
| 2026.05.06 | ₩14,573 | ₩15,035 | ₩14,496 | ₩15,035 | +3.17% | 3.1만 |
|---|
| 2026.05.05 | ₩15,699 | ₩15,699 | ₩14,917 | ₩14,987 | -4.53% | 2.3만 |
|---|
| 2026.05.04 | ₩14,864 | ₩15,515 | ₩14,864 | ₩15,515 | +4.38% | 1.2만 |
|---|
| 2026.05.01 | ₩14,964 | ₩14,997 | ₩14,446 | ₩14,732 | -1.55% | 1.6만 |
|---|
| 2026.04.30 | ₩13,545 | ₩13,936 | ₩12,856 | ₩13,936 | +2.89% | 4.9만 |
|---|
| 2026.04.29 | ₩13,658 | ₩13,695 | ₩12,860 | ₩13,623 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩13,762 | ₩14,864 | ₩13,762 | ₩14,096 | +2.43% | 2.6만 |
|---|
| 2026.04.27 | ₩13,702 | ₩14,329 | ₩13,702 | ₩14,314 | +4.47% | 2.4만 |
|---|
| 2026.04.24 | ₩12,509 | ₩13,526 | ₩12,359 | ₩13,526 | +8.13% | 3만 |
|---|
| 2026.04.23 | ₩12,359 | ₩12,586 | ₩11,524 | ₩11,879 | -3.88% | 3.8만 |
|---|
| 2026.04.22 | ₩14,029 | ₩14,363 | ₩13,253 | ₩13,451 | -4.12% | 2.4만 |
|---|
| 2026.04.21 | ₩13,788 | ₩14,109 | ₩12,449 | ₩12,953 | -6.06% | 6.9만 |
|---|
| 2026.04.20 | ₩13,237 | ₩14,480 | ₩13,180 | ₩14,226 | +7.47% | 4.2만 |
|---|
| 2026.04.17 | ₩14,156 | ₩14,423 | ₩13,508 | ₩13,712 | -3.14% | 3.9만 |
|---|
| 2026.04.16 | ₩13,808 | ₩13,995 | ₩12,746 | ₩13,701 | -0.78% | 5.5만 |
|---|
| 2026.04.15 | ₩11,570 | ₩13,127 | ₩11,390 | ₩13,023 | +12.56% | 7.5만 |
|---|
| 2026.04.14 | ₩11,303 | ₩11,724 | ₩10,949 | ₩11,157 | -1.29% | 11만 |
|---|
| 2026.04.13 | ₩9,636 | ₩10,772 | ₩9,520 | ₩10,719 | +11.23% | 6만 |
|---|
| 2026.04.10 | ₩9,279 | ₩9,593 | ₩9,035 | ₩9,590 | +3.35% | 6.8만 |
|---|
| 2026.04.09 | ₩10,201 | ₩10,204 | ₩9,269 | ₩9,550 | -6.39% | 6.5만 |
|---|
| 2026.04.08 | ₩11,063 | ₩11,063 | ₩9,960 | ₩10,139 | -8.35% | 4.5만 |
|---|
| 2026.04.07 | ₩9,960 | ₩10,239 | ₩9,767 | ₩10,050 | +0.90% | 6.1만 |
|---|
| 2026.04.06 | ₩11,233 | ₩11,233 | ₩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 | ₩10,251 | ₩10,455 | ₩9,770 | ₩9,997 | -2.48% | 6.2만 |
|---|
| 2026.03.31 | ₩9,019 | ₩10,398 | ₩9,019 | ₩9,963 | +10.48% | 15.4만 |
|---|
| 2026.03.30 | ₩7,896 | ₩8,852 | ₩7,849 | ₩8,777 | +11.15% | 10.5만 |
|---|
| 2026.03.27 | ₩8,347 | ₩8,347 | ₩7,014 | ₩7,900 | -5.36% | 19.3만 |
|---|
| 2026.03.26 | ₩6,547 | ₩6,550 | ₩6,136 | ₩6,136 | -6.28% | 7.8만 |
|---|
| 2026.03.25 | ₩7,328 | ₩7,328 | ₩6,527 | ₩6,735 | -8.09% | 3만 |
|---|
| 2026.03.24 | ₩6,971 | ₩7,201 | ₩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 | ₩7,916 | ₩8,317 | ₩7,435 | ₩7,774 | -1.79% | 9.5만 |
|---|
| 2026.03.18 | ₩8,387 | ₩8,905 | ₩8,230 | ₩8,230 | -1.87% | 3.9만 |
|---|
| 2026.03.17 | ₩8,441 | ₩9,127 | ₩8,441 | ₩8,654 | +2.53% | 10.9만 |
|---|
| 2026.03.16 | ₩8,284 | ₩8,544 | ₩8,087 | ₩8,357 | +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 | ₩8,103 | -5.90% | 7.7만 |
|---|
| 2026.03.11 | ₩9,326 | ₩9,326 | ₩8,284 | ₩8,588 | -7.92% | 7.2만 |
|---|
| 2026.03.10 | ₩9,723 | ₩9,723 | ₩8,593 | ₩9,135 | -6.05% | 18.2만 |
|---|
| 2026.03.09 | ₩8,584 | ₩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 | ₩9,319 | +6.08% | 24.8만 |
|---|
| 2026.03.04 | ₩8,651 | ₩9,453 | ₩8,250 | ₩8,985 | +3.86% | 27.7만 |
|---|
| 2026.03.03 | ₩7,181 | ₩8,685 | ₩7,081 | ₩8,685 | +20.93% | 32.7만 |
|---|
| 2026.03.02 | ₩6,847 | ₩7,749 | ₩6,847 | ₩7,749 | +13.17% | 12.5만 |
|---|
| 2026.02.27 | ₩7,482 | ₩7,849 | ₩7,115 | ₩7,215 | -3.57% | 15.7만 |
|---|
| 2026.02.26 | ₩7,749 | ₩8,417 | ₩7,515 | ₩8,417 | +8.62% | 18.4만 |
|---|
| 2026.02.25 | ₩7,215 | ₩7,649 | ₩6,847 | ₩7,566 | +4.86% | 19.1만 |
|---|
| 2026.02.24 | ₩6,346 | ₩7,382 | ₩6,280 | ₩7,382 | +16.32% | 27.1만 |
|---|
| 2026.02.23 | ₩7,282 | ₩7,282 | ₩6,239 | ₩6,513 | -10.55% | 49.1만 |
|---|
| 2026.02.20 | ₩7,399 | ₩7,716 | ₩7,048 | ₩7,415 | +0.23% | 30만 |
|---|
| 2026.02.19 | ₩7,549 | ₩8,016 | ₩7,365 | ₩7,616 | +0.88% | 23.1만 |
|---|
| 2026.02.18 | ₩7,515 | ₩8,200 | ₩7,415 | ₩7,682 | +2.22% | 23.9만 |
|---|
| 2026.02.17 | ₩7,983 | ₩8,351 | ₩7,348 | ₩7,549 | -5.44% | 33.4만 |
|---|
| 2026.02.13 | ₩8,685 | ₩9,286 | ₩7,716 | ₩7,849 | -9.62% | 71만 |
|---|
| 2026.02.12 | ₩10,121 | ₩10,121 | ₩8,200 | ₩8,685 | -14.19% | 126.3만 |
|---|
| 2026.02.11 | ₩11,323 | ₩11,941 | ₩7,081 | ₩10,488 | -7.37% | 560.6만 |
|---|
| 2026.02.10 | ₩22,279 | ₩23,682 | ₩21,544 | ₩23,281 | +4.50% | 7만 |
|---|
| 2026.02.09 | ₩18,471 | ₩21,979 | ₩17,703 | ₩21,043 | +13.92% | 16만 |
|---|
| 2026.02.06 | ₩16,701 | ₩17,736 | ₩16,066 | ₩17,736 | +6.20% | 7.5만 |
|---|
| 2026.02.05 | ₩17,503 | ₩17,770 | ₩14,730 | ₩15,298 | -12.60% | 6.9만 |
|---|
| 2026.02.04 | ₩16,066 | ₩18,805 | ₩14,797 | ₩17,436 | +8.52% | 13만 |
|---|
| 2026.02.03 | ₩24,250 | ₩24,250 | ₩16,935 | ₩18,805 | -22.45% | 9.8만 |
|---|
| 2026.02.02 | ₩26,955 | ₩27,223 | ₩23,649 | ₩23,983 | -11.03% | 7.5만 |
|---|
| 2026.01.30 | ₩45,527 | ₩45,661 | ₩20,910 | ₩24,417 | -46.37% | 29.5만 |
|---|
| 2026.01.29 | ₩48,232 | ₩50,006 | ₩46,596 | ₩47,431 | -1.66% | 1.7천 |
|---|
| 2026.01.28 | ₩55,614 | ₩56,616 | ₩52,074 | ₩52,074 | -6.37% | 2.8천 |
|---|
| 2026.01.27 | ₩59,522 | ₩59,522 | ₩54,278 | ₩55,006 | -7.59% | 2.2천 |
|---|
| 2026.01.26 | ₩62,729 | ₩62,729 | ₩59,355 | ₩59,663 | -4.89% | 1.8천 |
|---|
| 2026.01.23 | ₩59,623 | ₩59,890 | ₩57,889 | ₩58,026 | -2.68% | 1.4천 |
|---|
| 2026.01.22 | ₩57,485 | ₩57,485 | ₩57,485 | ₩57,485 | 0.00% | 1.2천 |
|---|
| 2026.01.21 | ₩56,616 | ₩57,001 | ₩54,712 | ₩56,897 | +0.50% | 800 |
|---|
| 2026.01.20 | ₩53,443 | ₩56,216 | ₩51,639 | ₩56,018 | +4.82% | 6.2천 |
|---|
| 2026.01.16 | ₩66,103 | ₩66,103 | ₩54,445 | ₩54,459 | -17.61% | 3천 |
|---|
| 2026.01.15 | ₩60,792 | ₩64,332 | ₩58,520 | ₩63,430 | +4.34% | 4.2천 |
|---|
| 2026.01.14 | ₩67,205 | ₩67,205 | ₩54,111 | ₩57,929 | -13.80% | 1.6만 |
|---|
| 2026.01.13 | ₩75,689 | ₩76,621 | ₩67,906 | ₩68,928 | -8.93% | 4.7천 |
|---|
| 2026.01.12 | ₩65,635 | ₩74,319 | ₩65,635 | ₩73,655 | +12.22% | 4천 |
|---|
| 2026.01.09 | ₩69,660 | ₩69,793 | ₩65,505 | ₩66,246 | -4.90% | 1.1천 |
|---|
| 2026.01.08 | ₩70,745 | ₩70,745 | ₩64,466 | ₩67,986 | -3.90% | 3천 |
|---|
| 2026.01.07 | ₩67,305 | ₩71,163 | ₩66,904 | ₩68,461 | +1.72% | 3.6천 |
|---|
| 2026.01.06 | ₩71,447 | ₩71,447 | ₩63,464 | ₩68,738 | -3.79% | 8천 |
|---|
| 2026.01.05 | ₩65,368 | ₩70,004 | ₩65,368 | ₩70,004 | +7.09% | 1.2천 |
|---|
| 2026.01.02 | ₩67,806 | ₩68,274 | ₩64,332 | ₩65,161 | -3.90% | 1.6천 |
|---|
| 2025.12.31 | ₩65,835 | ₩65,835 | ₩64,807 | ₩64,807 | -1.56% | 360 |
|---|
| 2025.12.30 | ₩67,439 | ₩67,873 | ₩67,439 | ₩67,836 | +0.59% | 520 |
|---|
| 2025.12.29 | ₩69,075 | ₩69,142 | ₩67,716 | ₩67,716 | -1.97% | 520 |
|---|
| 2025.12.26 | ₩68,374 | ₩69,844 | ₩67,539 | ₩67,956 | -0.61% | 3.2천 |
|---|
| 2025.12.24 | ₩69,209 | ₩72,249 | ₩68,675 | ₩68,945 | -0.38% | 5천 |
|---|
| 2025.12.23 | ₩68,307 | ₩68,508 | ₩65,268 | ₩68,047 | -0.38% | 3.2천 |
|---|
| 2025.12.22 | ₩74,954 | ₩74,954 | ₩70,979 | ₩71,180 | -5.04% | 2천 |
|---|
| 2025.12.19 | ₩69,910 | ₩72,048 | ₩68,340 | ₩72,015 | +3.01% | 2.8천 |
|---|
| 2025.12.18 | ₩66,303 | ₩70,077 | ₩66,303 | ₩66,507 | +0.31% | 3.9천 |
|---|
| 2025.12.17 | ₩67,639 | ₩67,806 | ₩63,965 | ₩63,965 | -5.43% | 2.1천 |
|---|
| 2025.12.16 | ₩66,804 | ₩67,672 | ₩63,965 | ₩66,657 | -0.22% | 4.6천 |
|---|
| 2025.12.15 | ₩73,484 | ₩74,587 | ₩68,491 | ₩68,491 | -6.80% | 4.8천 |
|---|
| 2025.12.12 | ₩77,760 | ₩79,664 | ₩70,244 | ₩71,671 | -7.83% | 5.6천 |
|---|
| 2025.12.11 | ₩88,582 | ₩91,187 | ₩81,397 | ₩81,397 | -8.11% | 6.2천 |
|---|
| 2025.12.10 | ₩84,741 | ₩86,077 | ₩81,337 | ₩81,337 | -4.02% | 4.9천 |
|---|
| 2025.12.09 | ₩79,731 | ₩83,939 | ₩78,839 | ₩82,807 | +3.86% | 2.7천 |
|---|
| 2025.12.08 | ₩76,825 | ₩81,902 | ₩73,718 | ₩81,003 | +5.44% | 1만 |
|---|
| 2025.12.05 | ₩71,580 | ₩72,983 | ₩69,443 | ₩70,719 | -1.20% | 3천 |
|---|
| 2025.12.04 | ₩68,741 | ₩68,741 | ₩64,179 | ₩66,126 | -3.80% | 2.2천 |
|---|
| 2025.12.03 | ₩70,545 | ₩70,545 | ₩66,871 | ₩67,773 | -3.93% | 3.1천 |
|---|
| 2025.12.02 | ₩66,169 | ₩70,278 | ₩66,169 | ₩67,171 | +1.51% | 5.9천 |
|---|
| 2025.12.01 | ₩61,359 | ₩66,804 | ₩58,454 | ₩63,096 | +2.83% | 4.4천 |
|---|
| 2025.11.28 | ₩61,927 | ₩61,927 | ₩61,537 | ₩61,537 | -0.63% | 360 |
|---|
| 2025.11.26 | ₩64,696 | ₩64,696 | ₩61,697 | ₩61,697 | -4.64% | 1.3천 |
|---|
| 2025.11.25 | ₩57,451 | ₩62,038 | ₩56,015 | ₩62,038 | +7.98% | 2.6천 |
|---|
| 2025.11.24 | ₩56,182 | ₩59,289 | ₩55,928 | ₩59,051 | +5.11% | 3.6천 |
|---|
| 2025.11.21 | ₩49,468 | ₩52,675 | ₩48,600 | ₩51,539 | +4.19% | 5.8천 |
|---|
| 2025.11.20 | ₩55,648 | ₩57,585 | ₩48,974 | ₩48,974 | -11.99% | 7.2천 |
|---|
| 2025.11.19 | ₩51,873 | ₩54,135 | ₩51,205 | ₩53,209 | +2.58% | 1.6만 |
|---|
| 2025.11.18 | ₩44,625 | ₩47,598 | ₩44,091 | ₩47,264 | +5.91% | 4천 |
|---|
| 2025.11.17 | ₩48,500 | ₩48,500 | ₩46,061 | ₩46,502 | -4.12% | 9천 |
|---|
| 2025.11.14 | ₩41,753 | ₩47,748 | ₩41,753 | ₩46,619 | +11.66% | 5.3천 |
|---|
| 2025.11.13 | ₩53,443 | ₩53,443 | ₩45,891 | ₩47,665 | -10.81% | 7.8천 |
|---|
| 2025.11.12 | ₩60,357 | ₩60,357 | ₩55,046 | ₩55,581 | -7.91% | 9.2천 |
|---|
| 2025.11.11 | ₩62,863 | ₩66,333 | ₩59,055 | ₩59,790 | -4.89% | 3.1만 |
|---|
| 2025.11.10 | ₩58,754 | ₩66,270 | ₩58,387 | ₩65,134 | +10.86% | 1.3만 |
|---|
| 2025.11.07 | ₩54,946 | ₩56,817 | ₩50,604 | ₩56,149 | +2.19% | 3.1만 |
|---|
| 2025.11.06 | ₩59,623 | ₩62,161 | ₩54,813 | ₩55,715 | -6.55% | 5.4천 |
|---|
| 2025.11.05 | ₩63,163 | ₩63,731 | ₩51,706 | ₩63,283 | +0.19% | 4.8만 |
|---|
| 2025.11.04 | ₩46,963 | ₩49,335 | ₩46,295 | ₩46,295 | -1.42% | 5.4천 |
|---|
| 2025.11.03 | ₩53,276 | ₩53,877 | ₩50,571 | ₩50,871 | -4.51% | 3.1천 |
|---|
| 2025.10.31 | ₩50,470 | ₩51,887 | ₩50,036 | ₩51,887 | +2.81% | 2.6천 |
|---|
| 2025.10.30 | ₩47,999 | ₩49,368 | ₩47,130 | ₩47,130 | -1.81% | 3.8천 |
|---|
| 2025.10.29 | ₩48,700 | ₩51,272 | ₩48,600 | ₩50,016 | +2.70% | 3.3만 |
|---|
| 2025.10.28 | ₩56,583 | ₩56,583 | ₩49,635 | ₩49,635 | -12.28% | 3.8만 |
|---|
| 2025.10.27 | ₩53,510 | ₩56,449 | ₩53,109 | ₩56,242 | +5.11% | 9.6천 |
|---|
| 2025.10.24 | ₩51,706 | ₩52,107 | ₩48,734 | ₩50,958 | -1.45% | 2.9천 |
|---|
| 2025.10.23 | ₩45,166 | ₩48,600 | ₩45,166 | ₩48,466 | +7.31% | 1.4천 |
|---|
| 2025.10.22 | ₩47,030 | ₩48,433 | ₩43,757 | ₩45,517 | -3.22% | 4.2천 |
|---|
| 2025.10.21 | ₩46,395 | ₩53,811 | ₩46,395 | ₩48,503 | +4.54% | 5.8천 |
|---|
| 2025.10.20 | ₩46,997 | ₩46,997 | ₩45,460 | ₩45,814 | -2.52% | 6천 |
|---|
| 2025.10.17 | ₩44,191 | ₩45,944 | ₩44,191 | ₩45,604 | +3.20% | 4.5천 |
|---|
| 2025.10.16 | ₩50,136 | ₩50,136 | ₩43,790 | ₩44,391 | -11.46% | 6.9천 |
|---|
| 2025.10.15 | ₩52,107 | ₩54,813 | ₩51,072 | ₩52,107 | 0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩47,785 | ₩50,938 | ₩47,397 | ₩49,839 | +4.30% | 2.1천 |
|---|
| 2025.10.13 | ₩51,472 | ₩52,007 | ₩48,466 | ₩52,007 | +1.04% | 4.9천 |
|---|
| 2025.10.10 | ₩57,986 | ₩59,957 | ₩48,232 | ₩48,232 | -16.82% | 2.3만 |
|---|