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 | ₩37,874 | ₩38,178 | ₩37,206 | ₩38,178 | +0.80% | 9.4천 |
| 2026.10.08 | ₩37,339 | ₩38,448 | ₩36,043 | ₩36,455 | -2.37% | 1.6만 |
| 2026.10.07 | ₩36,070 | ₩36,431 | ₩34,200 | ₩35,803 | -0.74% | 9.4천 |
| 2026.10.06 | ₩34,961 | ₩35,015 | ₩34,420 | ₩34,784 | -0.51% | 3천 |
| 2026.10.05 | ₩36,043 | ₩36,738 | ₩36,043 | ₩36,433 | +1.08% | 7.5천 |
| 2026.10.02 | ₩35,068 | ₩35,068 | ₩32,730 | ₩32,971 | -5.98% | 2만 |
| 2026.10.01 | ₩30,099 | ₩33,331 | ₩29,658 | ₩32,917 | +9.37% | 7.3만 |
| 2026.09.30 | ₩27,687 | ₩30,432 | ₩27,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,386 |
| +6.14% |
| 5.5천 |
| 2026.09.29 | ₩27,387 | ₩28,068 | ₩26,385 | ₩27,302 | -0.31% | 3.2천 |
|---|
| 2026.09.28 | ₩28,722 | ₩28,722 | ₩27,453 | ₩27,710 | -3.53% | 4.3천 |
|---|
| 2026.09.25 | ₩29,070 | ₩30,339 | ₩28,055 | ₩30,232 | +4.00% | 6.3천 |
|---|
| 2026.09.24 | ₩34,921 | ₩34,921 | ₩27,476 | ₩30,299 | -13.24% | 3.4만 |
|---|
| 2026.09.23 | ₩32,062 | ₩34,800 | ₩32,049 | ₩34,480 | +7.54% | 2.2만 |
|---|
| 2026.09.22 | ₩33,358 | ₩33,358 | ₩32,704 | ₩32,704 | -1.96% | 1.7천 |
|---|
| 2026.09.21 | ₩32,463 | ₩33,276 | ₩32,463 | ₩32,967 | +1.55% | 6천 |
|---|
| 2026.09.18 | ₩30,392 | ₩30,392 | ₩30,088 | ₩30,366 | -0.09% | 6천 |
|---|
| 2026.09.17 | ₩31,829 | ₩31,979 | ₩30,904 | ₩30,904 | -2.90% | 7.6천 |
|---|
| 2026.09.16 | ₩32,697 | ₩32,697 | ₩30,706 | ₩31,383 | -4.02% | 5.6천 |
|---|
| 2026.09.15 | ₩32,213 | ₩32,213 | ₩32,197 | ₩32,197 | -0.05% | 1.6천 |
|---|
| 2026.09.14 | ₩33,134 | ₩33,398 | ₩33,134 | ₩33,330 | +0.59% | 3.6천 |
|---|
| 2026.09.11 | ₩33,866 | ₩34,232 | ₩33,866 | ₩34,232 | +1.08% | 2.8천 |
|---|
| 2026.09.10 | ₩31,394 | ₩31,519 | ₩31,361 | ₩31,519 | +0.40% | 5.2천 |
|---|
| 2026.09.09 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩29,608 | ₩32,424 | ₩29,608 | ₩32,424 | +9.51% | 1.2만 |
|---|
| 2026.09.04 | ₩30,162 | ₩30,740 | ₩30,162 | ₩30,740 | +1.92% | 6천 |
|---|
| 2026.09.03 | ₩30,376 | ₩32,350 | ₩30,376 | ₩31,272 | +2.95% | 7.2천 |
|---|
| 2026.09.02 | ₩29,424 | ₩29,526 | ₩29,424 | ₩29,526 | +0.35% | 4.4천 |
|---|
| 2026.09.01 | ₩29,820 | ₩29,820 | ₩29,820 | ₩29,820 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 1.6천 |
|---|
| 2026.08.28 | ₩33,642 | ₩34,235 | ₩33,481 | ₩33,481 | -0.48% | 3.6천 |
|---|
| 2026.08.27 | ₩34,404 | ₩35,001 | ₩33,620 | ₩34,021 | -1.11% | 8.4천 |
|---|
| 2026.08.26 | ₩34,889 | ₩34,889 | ₩34,889 | ₩34,889 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩35,943 | ₩36,989 | ₩35,916 | ₩36,360 | +1.16% | 1.3만 |
|---|
| 2026.08.24 | ₩38,194 | ₩38,800 | ₩38,194 | ₩38,224 | +0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩38,368 | ₩39,307 | ₩38,368 | ₩39,307 | +2.45% | 3.2천 |
|---|
| 2026.08.20 | ₩40,014 | ₩40,014 | ₩37,687 | ₩38,698 | -3.29% | 1.1만 |
|---|
| 2026.08.19 | ₩39,650 | ₩40,612 | ₩38,899 | ₩39,680 | +0.08% | 1.5만 |
|---|
| 2026.08.18 | ₩38,602 | ₩39,483 | ₩38,602 | ₩39,259 | +1.70% | 1.6만 |
|---|
| 2026.08.17 | ₩37,326 | ₩37,326 | ₩36,367 | ₩36,925 | -1.07% | 1.3만 |
|---|
| 2026.08.14 | ₩37,573 | ₩38,595 | ₩37,202 | ₩38,373 | +2.13% | 1.8만 |
|---|
| 2026.08.13 | ₩35,783 | ₩37,273 | ₩35,783 | ₩37,273 | +4.17% | 6천 |
|---|
| 2026.08.12 | ₩33,565 | ₩35,439 | ₩33,565 | ₩35,439 | +5.58% | 4.4천 |
|---|
| 2026.08.11 | ₩34,050 | ₩34,222 | ₩33,766 | ₩34,222 | +0.51% | 6.8천 |
|---|
| 2026.08.10 | ₩32,319 | ₩33,535 | ₩31,945 | ₩33,258 | +2.90% | 3만 |
|---|
| 2026.08.07 | ₩34,831 | ₩34,831 | ₩31,560 | ₩33,307 | -4.38% | 6만 |
|---|
| 2026.08.06 | ₩23,606 | ₩30,668 | ₩23,606 | ₩30,100 | +27.51% | 21.3만 |
|---|
| 2026.08.05 | ₩23,890 | ₩24,501 | ₩22,661 | ₩22,926 | -4.03% | 21.5만 |
|---|
| 2026.08.04 | ₩21,736 | ₩23,170 | ₩21,736 | ₩22,703 | +4.45% | 19.4만 |
|---|
| 2026.08.03 | ₩20,036 | ₩21,392 | ₩20,036 | ₩20,630 | +2.97% | 2만 |
|---|
| 2026.07.31 | ₩18,558 | ₩18,558 | ₩18,558 | ₩18,558 | 0.00% | 800 |
|---|
| 2026.07.30 | ₩19,825 | ₩20,797 | ₩19,461 | ₩20,552 | +3.66% | 1.6만 |
|---|
| 2026.07.29 | ₩18,272 | ₩19,892 | ₩18,272 | ₩19,062 | +4.32% | 9.6천 |
|---|
| 2026.07.28 | ₩17,267 | ₩18,792 | ₩16,477 | ₩18,792 | +8.83% | 7.2천 |
|---|
| 2026.07.27 | ₩16,382 | ₩17,434 | ₩16,382 | ₩17,204 | +5.02% | 4.8천 |
|---|
| 2026.07.24 | ₩15,213 | ₩15,524 | ₩15,186 | ₩15,349 | +0.89% | 1.5만 |
|---|
| 2026.07.23 | ₩14,692 | ₩15,591 | ₩14,692 | ₩15,591 | +6.12% | 7.6천 |
|---|
| 2026.07.22 | ₩16,105 | ₩16,121 | ₩16,051 | ₩16,075 | -0.18% | 3.2천 |
|---|
| 2026.07.21 | ₩16,652 | ₩16,652 | ₩16,635 | ₩16,635 | -0.10% | 2천 |
|---|
| 2026.07.20 | ₩16,766 | ₩17,000 | ₩16,632 | ₩16,674 | -0.55% | 6천 |
|---|
| 2026.07.17 | ₩15,550 | ₩16,055 | ₩15,370 | ₩15,766 | +1.39% | 6천 |
|---|
| 2026.07.16 | ₩18,359 | ₩18,364 | ₩17,070 | ₩17,070 | -7.02% | 1.6천 |
|---|
| 2026.07.15 | ₩19,595 | ₩19,595 | ₩18,018 | ₩18,419 | -6.00% | 2.4만 |
|---|
| 2026.07.14 | ₩18,453 | ₩18,970 | ₩18,453 | ₩18,928 | +2.58% | 8천 |
|---|
| 2026.07.13 | ₩17,689 | ₩17,689 | ₩17,689 | ₩17,689 | 0.00% | 2천 |
|---|
| 2026.07.10 | ₩19,341 | ₩20,336 | ₩17,888 | ₩17,948 | -7.20% | 1.4만 |
|---|
| 2026.07.09 | ₩17,367 | ₩17,678 | ₩17,297 | ₩17,678 | +1.79% | 5.6천 |
|---|
| 2026.07.08 | ₩15,537 | ₩16,278 | ₩15,537 | ₩16,278 | +4.77% | 8.8천 |
|---|
| 2026.07.07 | ₩16,733 | ₩17,394 | ₩16,632 | ₩16,635 | -0.58% | 9.6천 |
|---|
| 2026.07.06 | ₩16,626 | ₩16,639 | ₩16,521 | ₩16,521 | -0.63% | 5.2천 |
|---|
| 2026.07.02 | ₩16,839 | ₩16,861 | ₩15,774 | ₩16,243 | -3.54% | 7.2천 |
|---|
| 2026.07.01 | ₩16,121 | ₩18,219 | ₩16,121 | ₩17,221 | +6.82% | 3.6만 |
|---|
| 2026.06.30 | ₩15,757 | ₩15,759 | ₩15,367 | ₩15,423 | -2.12% | 1.8만 |
|---|
| 2026.06.29 | ₩15,991 | ₩16,014 | ₩15,180 | ₩15,224 | -4.80% | 9.2천 |
|---|
| 2026.06.26 | ₩13,356 | ₩15,440 | ₩13,356 | ₩15,140 | +13.36% | 1.3만 |
|---|
| 2026.06.25 | ₩13,383 | ₩13,760 | ₩13,383 | ₩13,592 | +1.57% | 5.2천 |
|---|
| 2026.06.24 | ₩14,291 | ₩14,949 | ₩13,920 | ₩14,012 | -1.95% | 4.2만 |
|---|
| 2026.06.23 | ₩13,583 | ₩14,725 | ₩13,583 | ₩14,557 | +7.17% | 6.8천 |
|---|
| 2026.06.22 | ₩13,306 | ₩13,942 | ₩13,306 | ₩13,942 | +4.78% | 7.2천 |
|---|
| 2026.06.18 | ₩13,059 | ₩14,284 | ₩13,059 | ₩14,258 | +9.18% | 4.5만 |
|---|
| 2026.06.17 | ₩14,328 | ₩14,328 | ₩13,424 | ₩13,424 | -6.31% | 3만 |
|---|
| 2026.06.16 | ₩15,099 | ₩15,564 | ₩14,896 | ₩15,205 | +0.70% | 3.2천 |
|---|
| 2026.06.15 | ₩14,745 | ₩15,383 | ₩14,745 | ₩15,230 | +3.28% | 2.2만 |
|---|
| 2026.06.12 | ₩14,171 | ₩14,628 | ₩14,171 | ₩14,324 | +1.08% | 2.4만 |
|---|
| 2026.06.11 | ₩13,383 | ₩13,944 | ₩13,259 | ₩13,758 | +2.80% | 3.2만 |
|---|
| 2026.06.10 | ₩13,676 | ₩13,676 | ₩13,676 | ₩13,676 | 0.00% | 4천 |
|---|
| 2026.06.09 | ₩15,731 | ₩16,208 | ₩14,027 | ₩15,637 | -0.59% | 2.4만 |
|---|
| 2026.06.08 | ₩16,497 | ₩16,602 | ₩16,115 | ₩16,136 | -2.19% | 2.3만 |
|---|
| 2026.06.05 | ₩18,436 | ₩18,436 | ₩16,195 | ₩16,497 | -10.52% | 3.6만 |
|---|
| 2026.06.04 | ₩17,367 | ₩17,955 | ₩17,250 | ₩17,367 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩17,187 | ₩17,187 | ₩16,542 | ₩16,711 | -2.77% | 2.4만 |
|---|
| 2026.06.02 | ₩19,608 | ₩19,608 | ₩18,222 | ₩18,425 | -6.03% | 1.2만 |
|---|
| 2026.06.01 | ₩19,164 | ₩20,428 | ₩18,633 | ₩20,180 | +5.30% | 3.8만 |
|---|
| 2026.05.29 | ₩17,577 | ₩18,486 | ₩17,110 | ₩18,086 | +2.89% | 3만 |
|---|
| 2026.05.28 | ₩16,766 | ₩17,634 | ₩16,512 | ₩17,531 | +4.56% | 1.6만 |
|---|
| 2026.05.27 | ₩15,350 | ₩15,500 | ₩15,228 | ₩15,228 | -0.79% | 6천 |
|---|
| 2026.05.26 | ₩14,278 | ₩14,866 | ₩14,192 | ₩14,192 | -0.60% | 1.4만 |
|---|
| 2026.05.22 | ₩13,593 | ₩13,593 | ₩12,638 | ₩12,928 | -4.89% | 2.5만 |
|---|
| 2026.05.21 | ₩13,229 | ₩13,439 | ₩12,848 | ₩12,848 | -2.88% | 1.3만 |
|---|
| 2026.05.20 | ₩13,500 | ₩13,904 | ₩13,500 | ₩13,565 | +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 | ₩14,724 | ₩14,862 | ₩14,695 | ₩14,806 | +0.56% | 1.7만 |
|---|
| 2026.05.13 | ₩14,428 | ₩14,428 | ₩13,226 | ₩14,343 | -0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩14,508 | ₩14,585 | ₩14,278 | ₩14,328 | -1.24% | 1.9만 |
|---|
| 2026.05.11 | ₩15,557 | ₩15,761 | ₩13,543 | ₩14,316 | -7.97% | 5.6만 |
|---|
| 2026.05.08 | ₩13,763 | ₩15,657 | ₩13,416 | ₩15,648 | +13.69% | 2.7만 |
|---|
| 2026.05.07 | ₩17,567 | ₩18,307 | ₩13,854 | ₩14,264 | -18.80% | 14.6만 |
|---|
| 2026.05.06 | ₩14,571 | ₩15,034 | ₩14,495 | ₩15,034 | +3.17% | 3.1만 |
|---|
| 2026.05.05 | ₩15,697 | ₩15,697 | ₩14,916 | ₩14,986 | -4.53% | 2.3만 |
|---|
| 2026.05.04 | ₩14,862 | ₩15,513 | ₩14,862 | ₩15,513 | +4.38% | 1.2만 |
|---|
| 2026.05.01 | ₩14,962 | ₩14,996 | ₩14,445 | ₩14,730 | -1.55% | 1.6만 |
|---|
| 2026.04.30 | ₩13,543 | ₩13,934 | ₩12,855 | ₩13,934 | +2.89% | 4.9만 |
|---|
| 2026.04.29 | ₩13,657 | ₩13,693 | ₩12,858 | ₩13,622 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩13,760 | ₩14,862 | ₩13,760 | ₩14,094 | +2.43% | 2.6만 |
|---|
| 2026.04.27 | ₩13,700 | ₩14,328 | ₩13,700 | ₩14,313 | +4.47% | 2.4만 |
|---|
| 2026.04.24 | ₩12,508 | ₩13,525 | ₩12,357 | ₩13,525 | +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 | ₩13,787 | ₩14,107 | ₩12,448 | ₩12,951 | -6.06% | 6.9만 |
|---|
| 2026.04.20 | ₩13,236 | ₩14,478 | ₩13,179 | ₩14,224 | +7.47% | 4.2만 |
|---|
| 2026.04.17 | ₩14,154 | ₩14,421 | ₩13,506 | ₩13,710 | -3.14% | 3.9만 |
|---|
| 2026.04.16 | ₩13,807 | ₩13,994 | ₩12,745 | ₩13,700 | -0.78% | 5.5만 |
|---|
| 2026.04.15 | ₩11,569 | ₩13,126 | ₩11,389 | ₩13,022 | +12.56% | 7.5만 |
|---|
| 2026.04.14 | ₩11,302 | ₩11,723 | ₩10,948 | ₩11,156 | -1.29% | 11만 |
|---|
| 2026.04.13 | ₩9,635 | ₩10,771 | ₩9,519 | ₩10,717 | +11.23% | 6만 |
|---|
| 2026.04.10 | ₩9,278 | ₩9,592 | ₩9,034 | ₩9,589 | +3.35% | 6.8만 |
|---|
| 2026.04.09 | ₩10,200 | ₩10,203 | ₩9,268 | ₩9,549 | -6.39% | 6.5만 |
|---|
| 2026.04.08 | ₩11,062 | ₩11,062 | ₩9,959 | ₩10,137 | -8.35% | 4.5만 |
|---|
| 2026.04.07 | ₩9,959 | ₩10,238 | ₩9,766 | ₩10,049 | +0.90% | 6.1만 |
|---|
| 2026.04.06 | ₩11,232 | ₩11,232 | ₩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 | ₩10,454 | ₩9,769 | ₩9,995 | -2.48% | 6.2만 |
|---|
| 2026.03.31 | ₩9,018 | ₩10,397 | ₩9,018 | ₩9,962 | +10.48% | 15.4만 |
|---|
| 2026.03.30 | ₩7,895 | ₩8,851 | ₩7,849 | ₩8,776 | +11.15% | 10.5만 |
|---|
| 2026.03.27 | ₩8,346 | ₩8,346 | ₩7,014 | ₩7,899 | -5.36% | 19.3만 |
|---|
| 2026.03.26 | ₩6,546 | ₩6,549 | ₩6,135 | ₩6,135 | -6.28% | 7.8만 |
|---|
| 2026.03.25 | ₩7,328 | ₩7,328 | ₩6,526 | ₩6,734 | -8.09% | 3만 |
|---|
| 2026.03.24 | ₩6,970 | ₩7,201 | ₩6,790 | ₩6,937 | -0.47% | 4.7만 |
|---|
| 2026.03.23 | ₩7,555 | ₩7,572 | ₩7,324 | ₩7,364 | -2.52% | 3만 |
|---|
| 2026.03.20 | ₩7,388 | ₩7,702 | ₩7,054 | ₩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 | ₩8,440 | ₩9,126 | ₩8,440 | ₩8,653 | +2.53% | 10.9만 |
|---|
| 2026.03.16 | ₩8,283 | ₩8,543 | ₩8,086 | ₩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 | ₩9,001 | ₩8,096 | ₩8,102 | -5.90% | 7.7만 |
|---|
| 2026.03.11 | ₩9,325 | ₩9,325 | ₩8,283 | ₩8,587 | -7.92% | 7.2만 |
|---|
| 2026.03.10 | ₩9,722 | ₩9,722 | ₩8,592 | ₩9,134 | -6.05% | 18.2만 |
|---|
| 2026.03.09 | ₩8,583 | ₩9,786 | ₩8,483 | ₩9,719 | +13.23% | 24.7만 |
|---|
| 2026.03.06 | ₩8,717 | ₩9,018 | ₩8,283 | ₩8,550 | -1.92% | 17.9만 |
|---|
| 2026.03.05 | ₩8,784 | ₩10,019 | ₩8,684 | ₩9,318 | +6.08% | 24.8만 |
|---|
| 2026.03.04 | ₩8,650 | ₩9,452 | ₩8,249 | ₩8,984 | +3.86% | 27.7만 |
|---|
| 2026.03.03 | ₩7,181 | ₩8,684 | ₩7,080 | ₩8,684 | +20.93% | 32.7만 |
|---|
| 2026.03.02 | ₩6,847 | ₩7,748 | ₩6,847 | ₩7,748 | +13.17% | 12.5만 |
|---|
| 2026.02.27 | ₩7,481 | ₩7,849 | ₩7,114 | ₩7,214 | -3.57% | 15.7만 |
|---|
| 2026.02.26 | ₩7,748 | ₩8,416 | ₩7,515 | ₩8,416 | +8.62% | 18.4만 |
|---|
| 2026.02.25 | ₩7,214 | ₩7,648 | ₩6,847 | ₩7,565 | +4.86% | 19.1만 |
|---|
| 2026.02.24 | ₩6,346 | ₩7,381 | ₩6,279 | ₩7,381 | +16.32% | 27.1만 |
|---|
| 2026.02.23 | ₩7,281 | ₩7,281 | ₩6,239 | ₩6,513 | -10.55% | 49.1만 |
|---|
| 2026.02.20 | ₩7,398 | ₩7,715 | ₩7,047 | ₩7,414 | +0.23% | 30만 |
|---|
| 2026.02.19 | ₩7,548 | ₩8,016 | ₩7,364 | ₩7,615 | +0.88% | 23.1만 |
|---|
| 2026.02.18 | ₩7,515 | ₩8,199 | ₩7,414 | ₩7,682 | +2.22% | 23.9만 |
|---|
| 2026.02.17 | ₩7,982 | ₩8,350 | ₩7,348 | ₩7,548 | -5.44% | 33.4만 |
|---|
| 2026.02.13 | ₩8,684 | ₩9,285 | ₩7,715 | ₩7,849 | -9.62% | 71만 |
|---|
| 2026.02.12 | ₩10,120 | ₩10,120 | ₩8,199 | ₩8,684 | -14.19% | 126.3만 |
|---|
| 2026.02.11 | ₩11,322 | ₩11,940 | ₩7,080 | ₩10,487 | -7.37% | 560.6만 |
|---|
| 2026.02.10 | ₩22,277 | ₩23,679 | ₩21,542 | ₩23,279 | +4.50% | 7만 |
|---|
| 2026.02.09 | ₩18,469 | ₩21,976 | ₩17,701 | ₩21,041 | +13.92% | 16만 |
|---|
| 2026.02.06 | ₩16,699 | ₩17,734 | ₩16,065 | ₩17,734 | +6.20% | 7.5만 |
|---|
| 2026.02.05 | ₩17,501 | ₩17,768 | ₩14,729 | ₩15,296 | -12.60% | 6.9만 |
|---|
| 2026.02.04 | ₩16,065 | ₩18,803 | ₩14,795 | ₩17,434 | +8.52% | 13만 |
|---|
| 2026.02.03 | ₩24,247 | ₩24,247 | ₩16,933 | ₩18,803 | -22.45% | 9.8만 |
|---|
| 2026.02.02 | ₩26,952 | ₩27,220 | ₩23,646 | ₩23,980 | -11.03% | 7.5만 |
|---|
| 2026.01.30 | ₩45,522 | ₩45,655 | ₩20,907 | ₩24,414 | -46.37% | 29.5만 |
|---|
| 2026.01.29 | ₩48,227 | ₩50,001 | ₩46,591 | ₩47,426 | -1.66% | 1.7천 |
|---|
| 2026.01.28 | ₩55,608 | ₩56,610 | ₩52,068 | ₩52,068 | -6.37% | 2.8천 |
|---|
| 2026.01.27 | ₩59,516 | ₩59,516 | ₩54,272 | ₩55,000 | -7.59% | 2.2천 |
|---|
| 2026.01.26 | ₩62,722 | ₩62,722 | ₩59,349 | ₩59,656 | -4.89% | 1.8천 |
|---|
| 2026.01.23 | ₩59,616 | ₩59,883 | ₩57,883 | ₩58,019 | -2.68% | 1.4천 |
|---|
| 2026.01.22 | ₩57,478 | ₩57,478 | ₩57,478 | ₩57,478 | 0.00% | 1.2천 |
|---|
| 2026.01.21 | ₩56,610 | ₩56,994 | ₩54,706 | ₩56,891 | +0.50% | 800 |
|---|
| 2026.01.20 | ₩53,437 | ₩56,209 | ₩51,634 | ₩56,012 | +4.82% | 6.2천 |
|---|
| 2026.01.16 | ₩66,095 | ₩66,095 | ₩54,439 | ₩54,453 | -17.61% | 3천 |
|---|
| 2026.01.15 | ₩60,785 | ₩64,325 | ₩58,514 | ₩63,423 | +4.34% | 4.2천 |
|---|
| 2026.01.14 | ₩67,197 | ₩67,197 | ₩54,105 | ₩57,923 | -13.80% | 1.6만 |
|---|
| 2026.01.13 | ₩75,680 | ₩76,612 | ₩67,899 | ₩68,921 | -8.93% | 4.7천 |
|---|
| 2026.01.12 | ₩65,628 | ₩74,311 | ₩65,628 | ₩73,646 | +12.22% | 4천 |
|---|
| 2026.01.09 | ₩69,652 | ₩69,786 | ₩65,497 | ₩66,239 | -4.90% | 1.1천 |
|---|
| 2026.01.08 | ₩70,737 | ₩70,737 | ₩64,459 | ₩67,979 | -3.90% | 3천 |
|---|
| 2026.01.07 | ₩67,297 | ₩71,155 | ₩66,897 | ₩68,453 | +1.72% | 3.6천 |
|---|
| 2026.01.06 | ₩71,439 | ₩71,439 | ₩63,457 | ₩68,730 | -3.79% | 8천 |
|---|
| 2026.01.05 | ₩65,360 | ₩69,996 | ₩65,360 | ₩69,996 | +7.09% | 1.2천 |
|---|
| 2026.01.02 | ₩67,798 | ₩68,266 | ₩64,325 | ₩65,153 | -3.90% | 1.6천 |
|---|
| 2025.12.31 | ₩65,828 | ₩65,828 | ₩64,799 | ₩64,799 | -1.56% | 360 |
|---|
| 2025.12.30 | ₩67,431 | ₩67,865 | ₩67,431 | ₩67,829 | +0.59% | 520 |
|---|
| 2025.12.29 | ₩69,068 | ₩69,134 | ₩67,708 | ₩67,708 | -1.97% | 520 |
|---|
| 2025.12.26 | ₩68,366 | ₩69,836 | ₩67,531 | ₩67,949 | -0.61% | 3.2천 |
|---|
| 2025.12.24 | ₩69,201 | ₩72,240 | ₩68,667 | ₩68,937 | -0.38% | 5천 |
|---|
| 2025.12.23 | ₩68,299 | ₩68,500 | ₩65,260 | ₩68,039 | -0.38% | 3.2천 |
|---|
| 2025.12.22 | ₩74,946 | ₩74,946 | ₩70,971 | ₩71,172 | -5.04% | 2천 |
|---|
| 2025.12.19 | ₩69,903 | ₩72,040 | ₩68,333 | ₩72,007 | +3.01% | 2.8천 |
|---|
| 2025.12.18 | ₩66,296 | ₩70,070 | ₩66,296 | ₩66,499 | +0.31% | 3.9천 |
|---|
| 2025.12.17 | ₩67,631 | ₩67,798 | ₩63,958 | ₩63,958 | -5.43% | 2.1천 |
|---|
| 2025.12.16 | ₩66,797 | ₩67,665 | ₩63,958 | ₩66,650 | -0.22% | 4.6천 |
|---|
| 2025.12.15 | ₩73,476 | ₩74,578 | ₩68,483 | ₩68,483 | -6.80% | 4.8천 |
|---|
| 2025.12.12 | ₩77,751 | ₩79,655 | ₩70,237 | ₩71,663 | -7.83% | 5.6천 |
|---|
| 2025.12.11 | ₩88,572 | ₩91,177 | ₩81,388 | ₩81,388 | -8.11% | 6.2천 |
|---|
| 2025.12.10 | ₩84,731 | ₩86,067 | ₩81,328 | ₩81,328 | -4.02% | 4.9천 |
|---|
| 2025.12.09 | ₩79,722 | ₩83,930 | ₩78,830 | ₩82,798 | +3.86% | 2.7천 |
|---|
| 2025.12.08 | ₩76,816 | ₩81,893 | ₩73,710 | ₩80,994 | +5.44% | 1만 |
|---|
| 2025.12.05 | ₩71,572 | ₩72,975 | ₩69,435 | ₩70,711 | -1.20% | 3천 |
|---|
| 2025.12.04 | ₩68,734 | ₩68,734 | ₩64,171 | ₩66,119 | -3.80% | 2.2천 |
|---|
| 2025.12.03 | ₩70,537 | ₩70,537 | ₩66,863 | ₩67,765 | -3.93% | 3.1천 |
|---|
| 2025.12.02 | ₩66,162 | ₩70,270 | ₩66,162 | ₩67,164 | +1.51% | 5.9천 |
|---|
| 2025.12.01 | ₩61,353 | ₩66,797 | ₩58,447 | ₩63,089 | +2.83% | 4.4천 |
|---|
| 2025.11.28 | ₩61,920 | ₩61,920 | ₩61,530 | ₩61,530 | -0.63% | 360 |
|---|
| 2025.11.26 | ₩64,689 | ₩64,689 | ₩61,690 | ₩61,690 | -4.64% | 1.3천 |
|---|
| 2025.11.25 | ₩57,445 | ₩62,031 | ₩56,009 | ₩62,031 | +7.98% | 2.6천 |
|---|
| 2025.11.24 | ₩56,176 | ₩59,282 | ₩55,922 | ₩59,045 | +5.11% | 3.6천 |
|---|
| 2025.11.21 | ₩49,463 | ₩52,669 | ₩48,594 | ₩51,534 | +4.19% | 5.8천 |
|---|
| 2025.11.20 | ₩55,641 | ₩57,579 | ₩48,969 | ₩48,969 | -11.99% | 7.2천 |
|---|
| 2025.11.19 | ₩51,867 | ₩54,129 | ₩51,200 | ₩53,203 | +2.58% | 1.6만 |
|---|
| 2025.11.18 | ₩44,620 | ₩47,593 | ₩44,086 | ₩47,259 | +5.91% | 4천 |
|---|
| 2025.11.17 | ₩48,494 | ₩48,494 | ₩46,056 | ₩46,497 | -4.12% | 9천 |
|---|
| 2025.11.14 | ₩41,748 | ₩47,743 | ₩41,748 | ₩46,614 | +11.66% | 5.3천 |
|---|
| 2025.11.13 | ₩53,437 | ₩53,437 | ₩45,886 | ₩47,659 | -10.81% | 7.8천 |
|---|
| 2025.11.12 | ₩60,351 | ₩60,351 | ₩55,040 | ₩55,575 | -7.91% | 9.2천 |
|---|
| 2025.11.11 | ₩62,856 | ₩66,326 | ₩59,048 | ₩59,783 | -4.89% | 3.1만 |
|---|
| 2025.11.10 | ₩58,748 | ₩66,262 | ₩58,380 | ₩65,127 | +10.86% | 1.3만 |
|---|
| 2025.11.07 | ₩54,940 | ₩56,810 | ₩50,598 | ₩56,142 | +2.19% | 3.1만 |
|---|
| 2025.11.06 | ₩59,616 | ₩62,154 | ₩54,807 | ₩55,708 | -6.55% | 5.4천 |
|---|
| 2025.11.05 | ₩63,156 | ₩63,724 | ₩51,700 | ₩63,276 | +0.19% | 4.8만 |
|---|
| 2025.11.04 | ₩46,958 | ₩49,329 | ₩46,290 | ₩46,290 | -1.42% | 5.4천 |
|---|
| 2025.11.03 | ₩53,270 | ₩53,871 | ₩50,565 | ₩50,866 | -4.51% | 3.1천 |
|---|
| 2025.10.31 | ₩50,465 | ₩51,881 | ₩50,031 | ₩51,881 | +2.81% | 2.6천 |
|---|
| 2025.10.30 | ₩47,993 | ₩49,363 | ₩47,125 | ₩47,125 | -1.81% | 3.8천 |
|---|
| 2025.10.29 | ₩48,695 | ₩51,266 | ₩48,594 | ₩50,011 | +2.70% | 3.3만 |
|---|
| 2025.10.28 | ₩56,577 | ₩56,577 | ₩49,630 | ₩49,630 | -12.28% | 3.8만 |
|---|
| 2025.10.27 | ₩53,504 | ₩56,443 | ₩53,103 | ₩56,236 | +5.11% | 9.6천 |
|---|
| 2025.10.24 | ₩51,700 | ₩52,101 | ₩48,728 | ₩50,952 | -1.45% | 2.9천 |
|---|
| 2025.10.23 | ₩45,161 | ₩48,594 | ₩45,161 | ₩48,461 | +7.31% | 1.4천 |
|---|
| 2025.10.22 | ₩47,025 | ₩48,427 | ₩43,752 | ₩45,512 | -3.22% | 4.2천 |
|---|
| 2025.10.21 | ₩46,390 | ₩53,805 | ₩46,390 | ₩48,498 | +4.54% | 5.8천 |
|---|
| 2025.10.20 | ₩46,991 | ₩46,991 | ₩45,455 | ₩45,809 | -2.52% | 6천 |
|---|
| 2025.10.17 | ₩44,186 | ₩45,939 | ₩44,186 | ₩45,599 | +3.20% | 4.5천 |
|---|
| 2025.10.16 | ₩50,131 | ₩50,131 | ₩43,785 | ₩44,386 | -11.46% | 6.9천 |
|---|
| 2025.10.15 | ₩52,101 | ₩54,807 | ₩51,066 | ₩52,101 | 0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩47,780 | ₩50,932 | ₩47,392 | ₩49,834 | +4.30% | 2.1천 |
|---|
| 2025.10.13 | ₩51,467 | ₩52,001 | ₩48,461 | ₩52,001 | +1.04% | 4.9천 |
|---|
| 2025.10.10 | ₩57,979 | ₩59,950 | ₩48,227 | ₩48,227 | -16.82% | 2.3만 |
|---|