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 | ₩37,824 | ₩38,128 | ₩37,157 | ₩38,128 | +0.80% | 9.4천 |
| 2026.10.08 | ₩37,290 | ₩38,398 | ₩35,996 | ₩36,407 | -2.37% | 1.6만 |
| 2026.10.07 | ₩36,023 | ₩36,383 | ₩34,155 | ₩35,756 | -0.74% | 9.4천 |
| 2026.10.06 | ₩34,915 | ₩34,969 | ₩34,375 | ₩34,738 | -0.51% | 3천 |
| 2026.10.05 | ₩35,996 | ₩36,690 | ₩35,996 | ₩36,386 | +1.08% | 7.5천 |
| 2026.10.02 | ₩35,022 | ₩35,022 | ₩32,687 | ₩32,928 | -5.98% | 2만 |
| 2026.10.01 | ₩30,059 | ₩33,288 | ₩29,619 | ₩32,874 | +9.37% | 7.3만 |
| 2026.09.30 | ₩27,651 | ₩30,393 | ₩27,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,348 |
| +6.14% |
| 5.5천 |
| 2026.09.29 | ₩27,351 | ₩28,031 | ₩26,350 | ₩27,267 | -0.31% | 3.2천 |
|---|
| 2026.09.28 | ₩28,685 | ₩28,685 | ₩27,417 | ₩27,674 | -3.53% | 4.3천 |
|---|
| 2026.09.25 | ₩29,032 | ₩30,299 | ₩28,018 | ₩30,192 | +4.00% | 6.3천 |
|---|
| 2026.09.24 | ₩34,875 | ₩34,875 | ₩27,440 | ₩30,259 | -13.24% | 3.4만 |
|---|
| 2026.09.23 | ₩32,020 | ₩34,754 | ₩32,007 | ₩34,435 | +7.54% | 2.2만 |
|---|
| 2026.09.22 | ₩33,314 | ₩33,314 | ₩32,661 | ₩32,661 | -1.96% | 1.7천 |
|---|
| 2026.09.21 | ₩32,421 | ₩33,233 | ₩32,421 | ₩32,924 | +1.55% | 6천 |
|---|
| 2026.09.18 | ₩30,353 | ₩30,353 | ₩30,049 | ₩30,326 | -0.09% | 6천 |
|---|
| 2026.09.17 | ₩31,787 | ₩31,937 | ₩30,864 | ₩30,864 | -2.90% | 7.6천 |
|---|
| 2026.09.16 | ₩32,654 | ₩32,654 | ₩30,666 | ₩31,342 | -4.02% | 5.6천 |
|---|
| 2026.09.15 | ₩32,170 | ₩32,170 | ₩32,155 | ₩32,155 | -0.05% | 1.6천 |
|---|
| 2026.09.14 | ₩33,091 | ₩33,355 | ₩33,091 | ₩33,287 | +0.59% | 3.6천 |
|---|
| 2026.09.11 | ₩33,821 | ₩34,187 | ₩33,821 | ₩34,187 | +1.08% | 2.8천 |
|---|
| 2026.09.10 | ₩31,353 | ₩31,478 | ₩31,320 | ₩31,478 | +0.40% | 5.2천 |
|---|
| 2026.09.09 | ₩31,977 | ₩31,977 | ₩31,977 | ₩31,977 | 0.00% | 2.4천 |
|---|
| 2026.09.08 | ₩29,569 | ₩32,382 | ₩29,569 | ₩32,382 | +9.51% | 1.2만 |
|---|
| 2026.09.04 | ₩30,122 | ₩30,700 | ₩30,122 | ₩30,700 | +1.92% | 6천 |
|---|
| 2026.09.03 | ₩30,336 | ₩32,307 | ₩30,336 | ₩31,231 | +2.95% | 7.2천 |
|---|
| 2026.09.02 | ₩29,385 | ₩29,487 | ₩29,385 | ₩29,487 | +0.35% | 4.4천 |
|---|
| 2026.09.01 | ₩29,781 | ₩29,781 | ₩29,781 | ₩29,781 | 0.00% | 2.8천 |
|---|
| 2026.08.31 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 1.6천 |
|---|
| 2026.08.28 | ₩33,598 | ₩34,190 | ₩33,437 | ₩33,437 | -0.48% | 3.6천 |
|---|
| 2026.08.27 | ₩34,358 | ₩34,956 | ₩33,576 | ₩33,976 | -1.11% | 8.4천 |
|---|
| 2026.08.26 | ₩34,844 | ₩34,844 | ₩34,844 | ₩34,844 | 0.00% | 800 |
|---|
| 2026.08.25 | ₩35,896 | ₩36,940 | ₩35,869 | ₩36,312 | +1.16% | 1.3만 |
|---|
| 2026.08.24 | ₩38,144 | ₩38,750 | ₩38,144 | ₩38,174 | +0.08% | 3.6천 |
|---|
| 2026.08.21 | ₩38,318 | ₩39,256 | ₩38,318 | ₩39,256 | +2.45% | 3.2천 |
|---|
| 2026.08.20 | ₩39,962 | ₩39,962 | ₩37,637 | ₩38,647 | -3.29% | 1.1만 |
|---|
| 2026.08.19 | ₩39,598 | ₩40,559 | ₩38,848 | ₩39,628 | +0.08% | 1.5만 |
|---|
| 2026.08.18 | ₩38,551 | ₩39,432 | ₩38,551 | ₩39,208 | +1.70% | 1.6만 |
|---|
| 2026.08.17 | ₩37,277 | ₩37,277 | ₩36,320 | ₩36,877 | -1.07% | 1.3만 |
|---|
| 2026.08.14 | ₩37,524 | ₩38,544 | ₩37,154 | ₩38,322 | +2.13% | 1.8만 |
|---|
| 2026.08.13 | ₩35,736 | ₩37,225 | ₩35,736 | ₩37,225 | +4.17% | 6천 |
|---|
| 2026.08.12 | ₩33,521 | ₩35,392 | ₩33,521 | ₩35,392 | +5.58% | 4.4천 |
|---|
| 2026.08.11 | ₩34,005 | ₩34,177 | ₩33,721 | ₩34,177 | +0.51% | 6.8천 |
|---|
| 2026.08.10 | ₩32,277 | ₩33,491 | ₩31,904 | ₩33,214 | +2.90% | 3만 |
|---|
| 2026.08.07 | ₩34,785 | ₩34,785 | ₩31,518 | ₩33,263 | -4.38% | 6만 |
|---|
| 2026.08.06 | ₩23,575 | ₩30,628 | ₩23,575 | ₩30,060 | +27.51% | 21.3만 |
|---|
| 2026.08.05 | ₩23,858 | ₩24,469 | ₩22,631 | ₩22,896 | -4.03% | 21.5만 |
|---|
| 2026.08.04 | ₩21,707 | ₩23,140 | ₩21,707 | ₩22,673 | +4.45% | 19.4만 |
|---|
| 2026.08.03 | ₩20,009 | ₩21,364 | ₩20,009 | ₩20,603 | +2.97% | 2만 |
|---|
| 2026.07.31 | ₩18,534 | ₩18,534 | ₩18,534 | ₩18,534 | 0.00% | 800 |
|---|
| 2026.07.30 | ₩19,799 | ₩20,770 | ₩19,436 | ₩20,525 | +3.66% | 1.6만 |
|---|
| 2026.07.29 | ₩18,248 | ₩19,866 | ₩18,248 | ₩19,037 | +4.32% | 9.6천 |
|---|
| 2026.07.28 | ₩17,244 | ₩18,768 | ₩16,455 | ₩18,768 | +8.83% | 7.2천 |
|---|
| 2026.07.27 | ₩16,360 | ₩17,411 | ₩16,360 | ₩17,182 | +5.02% | 4.8천 |
|---|
| 2026.07.24 | ₩15,193 | ₩15,503 | ₩15,166 | ₩15,328 | +0.89% | 1.5만 |
|---|
| 2026.07.23 | ₩14,673 | ₩15,570 | ₩14,673 | ₩15,570 | +6.12% | 7.6천 |
|---|
| 2026.07.22 | ₩16,084 | ₩16,100 | ₩16,030 | ₩16,054 | -0.18% | 3.2천 |
|---|
| 2026.07.21 | ₩16,631 | ₩16,631 | ₩16,613 | ₩16,613 | -0.10% | 2천 |
|---|
| 2026.07.20 | ₩16,744 | ₩16,977 | ₩16,611 | ₩16,652 | -0.55% | 6천 |
|---|
| 2026.07.17 | ₩15,530 | ₩16,034 | ₩15,350 | ₩15,745 | +1.39% | 6천 |
|---|
| 2026.07.16 | ₩18,335 | ₩18,340 | ₩17,047 | ₩17,047 | -7.02% | 1.6천 |
|---|
| 2026.07.15 | ₩19,569 | ₩19,569 | ₩17,995 | ₩18,395 | -6.00% | 2.4만 |
|---|
| 2026.07.14 | ₩18,428 | ₩18,945 | ₩18,428 | ₩18,903 | +2.58% | 8천 |
|---|
| 2026.07.13 | ₩17,666 | ₩17,666 | ₩17,666 | ₩17,666 | 0.00% | 2천 |
|---|
| 2026.07.10 | ₩19,316 | ₩20,310 | ₩17,865 | ₩17,925 | -7.20% | 1.4만 |
|---|
| 2026.07.09 | ₩17,344 | ₩17,655 | ₩17,274 | ₩17,655 | +1.79% | 5.6천 |
|---|
| 2026.07.08 | ₩15,517 | ₩16,257 | ₩15,517 | ₩16,257 | +4.77% | 8.8천 |
|---|
| 2026.07.07 | ₩16,711 | ₩17,371 | ₩16,611 | ₩16,613 | -0.58% | 9.6천 |
|---|
| 2026.07.06 | ₩16,604 | ₩16,617 | ₩16,500 | ₩16,500 | -0.63% | 5.2천 |
|---|
| 2026.07.02 | ₩16,817 | ₩16,839 | ₩15,753 | ₩16,222 | -3.54% | 7.2천 |
|---|
| 2026.07.01 | ₩16,100 | ₩18,195 | ₩16,100 | ₩17,199 | +6.82% | 3.6만 |
|---|
| 2026.06.30 | ₩15,737 | ₩15,738 | ₩15,346 | ₩15,403 | -2.12% | 1.8만 |
|---|
| 2026.06.29 | ₩15,970 | ₩15,993 | ₩15,160 | ₩15,204 | -4.80% | 9.2천 |
|---|
| 2026.06.26 | ₩13,338 | ₩15,420 | ₩13,338 | ₩15,120 | +13.36% | 1.3만 |
|---|
| 2026.06.25 | ₩13,365 | ₩13,742 | ₩13,365 | ₩13,575 | +1.57% | 5.2천 |
|---|
| 2026.06.24 | ₩14,272 | ₩14,929 | ₩13,902 | ₩13,994 | -1.95% | 4.2만 |
|---|
| 2026.06.23 | ₩13,565 | ₩14,706 | ₩13,565 | ₩14,538 | +7.17% | 6.8천 |
|---|
| 2026.06.22 | ₩13,288 | ₩13,924 | ₩13,288 | ₩13,924 | +4.78% | 7.2천 |
|---|
| 2026.06.18 | ₩13,042 | ₩14,266 | ₩13,042 | ₩14,239 | +9.18% | 4.5만 |
|---|
| 2026.06.17 | ₩14,309 | ₩14,309 | ₩13,407 | ₩13,407 | -6.31% | 3만 |
|---|
| 2026.06.16 | ₩15,080 | ₩15,543 | ₩14,876 | ₩15,185 | +0.70% | 3.2천 |
|---|
| 2026.06.15 | ₩14,726 | ₩15,363 | ₩14,726 | ₩15,210 | +3.28% | 2.2만 |
|---|
| 2026.06.12 | ₩14,152 | ₩14,609 | ₩14,152 | ₩14,305 | +1.08% | 2.4만 |
|---|
| 2026.06.11 | ₩13,365 | ₩13,926 | ₩13,242 | ₩13,740 | +2.80% | 3.2만 |
|---|
| 2026.06.10 | ₩13,658 | ₩13,658 | ₩13,658 | ₩13,658 | 0.00% | 4천 |
|---|
| 2026.06.09 | ₩15,710 | ₩16,187 | ₩14,009 | ₩15,617 | -0.59% | 2.4만 |
|---|
| 2026.06.08 | ₩16,475 | ₩16,581 | ₩16,094 | ₩16,115 | -2.19% | 2.3만 |
|---|
| 2026.06.05 | ₩18,412 | ₩18,412 | ₩16,174 | ₩16,475 | -10.52% | 3.6만 |
|---|
| 2026.06.04 | ₩17,344 | ₩17,931 | ₩17,228 | ₩17,344 | 0.00% | 1.7만 |
|---|
| 2026.06.03 | ₩17,164 | ₩17,164 | ₩16,521 | ₩16,689 | -2.77% | 2.4만 |
|---|
| 2026.06.02 | ₩19,582 | ₩19,582 | ₩18,198 | ₩18,401 | -6.03% | 1.2만 |
|---|
| 2026.06.01 | ₩19,139 | ₩20,401 | ₩18,608 | ₩20,154 | +5.30% | 3.8만 |
|---|
| 2026.05.29 | ₩17,554 | ₩18,462 | ₩17,088 | ₩18,062 | +2.89% | 3만 |
|---|
| 2026.05.28 | ₩16,744 | ₩17,611 | ₩16,490 | ₩17,508 | +4.56% | 1.6만 |
|---|
| 2026.05.27 | ₩15,330 | ₩15,480 | ₩15,208 | ₩15,208 | -0.79% | 6천 |
|---|
| 2026.05.26 | ₩14,259 | ₩14,846 | ₩14,173 | ₩14,173 | -0.60% | 1.4만 |
|---|
| 2026.05.22 | ₩13,575 | ₩13,575 | ₩12,621 | ₩12,912 | -4.89% | 2.5만 |
|---|
| 2026.05.21 | ₩13,212 | ₩13,422 | ₩12,831 | ₩12,831 | -2.88% | 1.3만 |
|---|
| 2026.05.20 | ₩13,482 | ₩13,885 | ₩13,482 | ₩13,547 | +0.48% | 1만 |
|---|
| 2026.05.19 | ₩14,099 | ₩14,099 | ₩12,998 | ₩13,495 | -4.29% | 1.8만 |
|---|
| 2026.05.18 | ₩14,596 | ₩14,776 | ₩14,186 | ₩14,186 | -2.81% | 7.6천 |
|---|
| 2026.05.15 | ₩14,629 | ₩15,010 | ₩14,629 | ₩14,743 | +0.78% | 1만 |
|---|
| 2026.05.14 | ₩14,704 | ₩14,843 | ₩14,676 | ₩14,787 | +0.56% | 1.7만 |
|---|
| 2026.05.13 | ₩14,409 | ₩14,409 | ₩13,208 | ₩14,324 | -0.59% | 1.7만 |
|---|
| 2026.05.12 | ₩14,489 | ₩14,566 | ₩14,259 | ₩14,309 | -1.24% | 1.9만 |
|---|
| 2026.05.11 | ₩15,537 | ₩15,740 | ₩13,525 | ₩14,298 | -7.97% | 5.6만 |
|---|
| 2026.05.08 | ₩13,745 | ₩15,637 | ₩13,399 | ₩15,628 | +13.69% | 2.7만 |
|---|
| 2026.05.07 | ₩17,544 | ₩18,283 | ₩13,835 | ₩14,246 | -18.80% | 14.6만 |
|---|
| 2026.05.06 | ₩14,552 | ₩15,014 | ₩14,476 | ₩15,014 | +3.17% | 3.1만 |
|---|
| 2026.05.05 | ₩15,677 | ₩15,677 | ₩14,896 | ₩14,966 | -4.53% | 2.3만 |
|---|
| 2026.05.04 | ₩14,843 | ₩15,493 | ₩14,843 | ₩15,493 | +4.38% | 1.2만 |
|---|
| 2026.05.01 | ₩14,943 | ₩14,976 | ₩14,426 | ₩14,711 | -1.55% | 1.6만 |
|---|
| 2026.04.30 | ₩13,525 | ₩13,916 | ₩12,838 | ₩13,916 | +2.89% | 4.9만 |
|---|
| 2026.04.29 | ₩13,639 | ₩13,675 | ₩12,841 | ₩13,604 | -0.25% | 1.4만 |
|---|
| 2026.04.28 | ₩13,742 | ₩14,843 | ₩13,742 | ₩14,076 | +2.43% | 2.6만 |
|---|
| 2026.04.27 | ₩13,682 | ₩14,309 | ₩13,682 | ₩14,294 | +4.47% | 2.4만 |
|---|
| 2026.04.24 | ₩12,491 | ₩13,507 | ₩12,341 | ₩13,507 | +8.13% | 3만 |
|---|
| 2026.04.23 | ₩12,341 | ₩12,568 | ₩11,507 | ₩11,862 | -3.88% | 3.8만 |
|---|
| 2026.04.22 | ₩14,009 | ₩14,342 | ₩13,234 | ₩13,432 | -4.12% | 2.4만 |
|---|
| 2026.04.21 | ₩13,769 | ₩14,089 | ₩12,431 | ₩12,934 | -6.06% | 6.9만 |
|---|
| 2026.04.20 | ₩13,218 | ₩14,459 | ₩13,162 | ₩14,206 | +7.47% | 4.2만 |
|---|
| 2026.04.17 | ₩14,136 | ₩14,402 | ₩13,489 | ₩13,692 | -3.14% | 3.9만 |
|---|
| 2026.04.16 | ₩13,789 | ₩13,976 | ₩12,728 | ₩13,682 | -0.78% | 5.5만 |
|---|
| 2026.04.15 | ₩11,554 | ₩13,108 | ₩11,374 | ₩13,005 | +12.56% | 7.5만 |
|---|
| 2026.04.14 | ₩11,287 | ₩11,707 | ₩10,934 | ₩11,141 | -1.29% | 11만 |
|---|
| 2026.04.13 | ₩9,623 | ₩10,757 | ₩9,506 | ₩10,703 | +11.23% | 6만 |
|---|
| 2026.04.10 | ₩9,266 | ₩9,579 | ₩9,022 | ₩9,576 | +3.35% | 6.8만 |
|---|
| 2026.04.09 | ₩10,186 | ₩10,190 | ₩9,256 | ₩9,536 | -6.39% | 6.5만 |
|---|
| 2026.04.08 | ₩11,047 | ₩11,047 | ₩9,946 | ₩10,124 | -8.35% | 4.5만 |
|---|
| 2026.04.07 | ₩9,946 | ₩10,225 | ₩9,753 | ₩10,036 | +0.90% | 6.1만 |
|---|
| 2026.04.06 | ₩11,217 | ₩11,217 | ₩9,980 | ₩9,980 | -11.03% | 1.7만 |
|---|
| 2026.04.02 | ₩9,529 | ₩10,673 | ₩9,529 | ₩10,647 | +11.73% | 6.7만 |
|---|
| 2026.04.01 | ₩10,236 | ₩10,440 | ₩9,756 | ₩9,982 | -2.48% | 6.2만 |
|---|
| 2026.03.31 | ₩9,006 | ₩10,383 | ₩9,006 | ₩9,949 | +10.48% | 15.4만 |
|---|
| 2026.03.30 | ₩7,885 | ₩8,839 | ₩7,838 | ₩8,764 | +11.15% | 10.5만 |
|---|
| 2026.03.27 | ₩8,335 | ₩8,335 | ₩7,004 | ₩7,888 | -5.36% | 19.3만 |
|---|
| 2026.03.26 | ₩6,537 | ₩6,541 | ₩6,127 | ₩6,127 | -6.28% | 7.8만 |
|---|
| 2026.03.25 | ₩7,318 | ₩7,318 | ₩6,517 | ₩6,726 | -8.09% | 3만 |
|---|
| 2026.03.24 | ₩6,961 | ₩7,191 | ₩6,781 | ₩6,928 | -0.47% | 4.7만 |
|---|
| 2026.03.23 | ₩7,545 | ₩7,562 | ₩7,315 | ₩7,355 | -2.52% | 3만 |
|---|
| 2026.03.20 | ₩7,378 | ₩7,692 | ₩7,044 | ₩7,205 | -2.35% | 6.8만 |
|---|
| 2026.03.19 | ₩7,905 | ₩8,305 | ₩7,424 | ₩7,763 | -1.79% | 9.5만 |
|---|
| 2026.03.18 | ₩8,375 | ₩8,892 | ₩8,219 | ₩8,219 | -1.87% | 3.9만 |
|---|
| 2026.03.17 | ₩8,429 | ₩9,114 | ₩8,429 | ₩8,642 | +2.53% | 10.9만 |
|---|
| 2026.03.16 | ₩8,272 | ₩8,532 | ₩8,075 | ₩8,345 | +0.89% | 7.4만 |
|---|
| 2026.03.13 | ₩8,372 | ₩8,952 | ₩7,802 | ₩8,013 | -4.28% | 12만 |
|---|
| 2026.03.12 | ₩8,599 | ₩8,989 | ₩8,085 | ₩8,092 | -5.90% | 7.7만 |
|---|
| 2026.03.11 | ₩9,313 | ₩9,313 | ₩8,272 | ₩8,575 | -7.92% | 7.2만 |
|---|
| 2026.03.10 | ₩9,709 | ₩9,709 | ₩8,580 | ₩9,122 | -6.05% | 18.2만 |
|---|
| 2026.03.09 | ₩8,572 | ₩9,773 | ₩8,472 | ₩9,706 | +13.23% | 24.7만 |
|---|
| 2026.03.06 | ₩8,706 | ₩9,006 | ₩8,272 | ₩8,539 | -1.92% | 17.9만 |
|---|
| 2026.03.05 | ₩8,772 | ₩10,006 | ₩8,672 | ₩9,306 | +6.08% | 24.8만 |
|---|
| 2026.03.04 | ₩8,639 | ₩9,439 | ₩8,239 | ₩8,972 | +3.86% | 27.7만 |
|---|
| 2026.03.03 | ₩7,171 | ₩8,672 | ₩7,071 | ₩8,672 | +20.93% | 32.7만 |
|---|
| 2026.03.02 | ₩6,838 | ₩7,738 | ₩6,838 | ₩7,738 | +13.17% | 12.5만 |
|---|
| 2026.02.27 | ₩7,471 | ₩7,838 | ₩7,105 | ₩7,205 | -3.57% | 15.7만 |
|---|
| 2026.02.26 | ₩7,738 | ₩8,405 | ₩7,505 | ₩8,405 | +8.62% | 18.4만 |
|---|
| 2026.02.25 | ₩7,205 | ₩7,638 | ₩6,838 | ₩7,555 | +4.86% | 19.1만 |
|---|
| 2026.02.24 | ₩6,337 | ₩7,371 | ₩6,271 | ₩7,371 | +16.32% | 27.1만 |
|---|
| 2026.02.23 | ₩7,271 | ₩7,271 | ₩6,231 | ₩6,504 | -10.55% | 49.1만 |
|---|
| 2026.02.20 | ₩7,388 | ₩7,705 | ₩7,038 | ₩7,405 | +0.23% | 30만 |
|---|
| 2026.02.19 | ₩7,538 | ₩8,005 | ₩7,355 | ₩7,605 | +0.88% | 23.1만 |
|---|
| 2026.02.18 | ₩7,505 | ₩8,189 | ₩7,405 | ₩7,672 | +2.22% | 23.9만 |
|---|
| 2026.02.17 | ₩7,972 | ₩8,339 | ₩7,338 | ₩7,538 | -5.44% | 33.4만 |
|---|
| 2026.02.13 | ₩8,672 | ₩9,273 | ₩7,705 | ₩7,838 | -9.62% | 71만 |
|---|
| 2026.02.12 | ₩10,106 | ₩10,106 | ₩8,189 | ₩8,672 | -14.19% | 126.3만 |
|---|
| 2026.02.11 | ₩11,307 | ₩11,924 | ₩7,071 | ₩10,473 | -7.37% | 560.6만 |
|---|
| 2026.02.10 | ₩22,247 | ₩23,648 | ₩21,514 | ₩23,248 | +4.50% | 7만 |
|---|
| 2026.02.09 | ₩18,445 | ₩21,947 | ₩17,678 | ₩21,013 | +13.92% | 16만 |
|---|
| 2026.02.06 | ₩16,677 | ₩17,711 | ₩16,044 | ₩17,711 | +6.20% | 7.5만 |
|---|
| 2026.02.05 | ₩17,478 | ₩17,745 | ₩14,709 | ₩15,276 | -12.60% | 6.9만 |
|---|
| 2026.02.04 | ₩16,044 | ₩18,779 | ₩14,776 | ₩17,411 | +8.52% | 13만 |
|---|
| 2026.02.03 | ₩24,215 | ₩24,215 | ₩16,911 | ₩18,779 | -22.45% | 9.8만 |
|---|
| 2026.02.02 | ₩26,917 | ₩27,184 | ₩23,615 | ₩23,949 | -11.03% | 7.5만 |
|---|
| 2026.01.30 | ₩45,462 | ₩45,596 | ₩20,880 | ₩24,382 | -46.37% | 29.5만 |
|---|
| 2026.01.29 | ₩48,164 | ₩49,935 | ₩46,530 | ₩47,363 | -1.66% | 1.7천 |
|---|
| 2026.01.28 | ₩55,535 | ₩56,536 | ₩52,000 | ₩52,000 | -6.37% | 2.8천 |
|---|
| 2026.01.27 | ₩59,438 | ₩59,438 | ₩54,201 | ₩54,928 | -7.59% | 2.2천 |
|---|
| 2026.01.26 | ₩62,640 | ₩62,640 | ₩59,271 | ₩59,578 | -4.89% | 1.8천 |
|---|
| 2026.01.23 | ₩59,538 | ₩59,805 | ₩57,807 | ₩57,943 | -2.68% | 1.4천 |
|---|
| 2026.01.22 | ₩57,403 | ₩57,403 | ₩57,403 | ₩57,403 | 0.00% | 1.2천 |
|---|
| 2026.01.21 | ₩56,536 | ₩56,919 | ₩54,635 | ₩56,816 | +0.50% | 800 |
|---|
| 2026.01.20 | ₩53,367 | ₩56,136 | ₩51,566 | ₩55,939 | +4.82% | 6.2천 |
|---|
| 2026.01.16 | ₩66,009 | ₩66,009 | ₩54,368 | ₩54,381 | -17.61% | 3천 |
|---|
| 2026.01.15 | ₩60,705 | ₩64,241 | ₩58,437 | ₩63,340 | +4.34% | 4.2천 |
|---|
| 2026.01.14 | ₩67,109 | ₩67,109 | ₩54,034 | ₩57,847 | -13.80% | 1.6만 |
|---|
| 2026.01.13 | ₩75,581 | ₩76,512 | ₩67,810 | ₩68,830 | -8.93% | 4.7천 |
|---|
| 2026.01.12 | ₩65,542 | ₩74,214 | ₩65,542 | ₩73,550 | +12.22% | 4천 |
|---|
| 2026.01.09 | ₩69,561 | ₩69,694 | ₩65,412 | ₩66,152 | -4.90% | 1.1천 |
|---|
| 2026.01.08 | ₩70,645 | ₩70,645 | ₩64,374 | ₩67,890 | -3.90% | 3천 |
|---|
| 2026.01.07 | ₩67,209 | ₩71,062 | ₩66,809 | ₩68,363 | +1.72% | 3.6천 |
|---|
| 2026.01.06 | ₩71,345 | ₩71,345 | ₩63,374 | ₩68,640 | -3.79% | 8천 |
|---|
| 2026.01.05 | ₩65,275 | ₩69,904 | ₩65,275 | ₩69,904 | +7.09% | 1.2천 |
|---|
| 2026.01.02 | ₩67,710 | ₩68,177 | ₩64,241 | ₩65,068 | -3.90% | 1.6천 |
|---|
| 2025.12.31 | ₩65,742 | ₩65,742 | ₩64,714 | ₩64,714 | -1.56% | 360 |
|---|
| 2025.12.30 | ₩67,343 | ₩67,776 | ₩67,343 | ₩67,740 | +0.59% | 520 |
|---|
| 2025.12.29 | ₩68,977 | ₩69,044 | ₩67,620 | ₩67,620 | -1.97% | 520 |
|---|
| 2025.12.26 | ₩68,277 | ₩69,744 | ₩67,443 | ₩67,860 | -0.61% | 3.2천 |
|---|
| 2025.12.24 | ₩69,111 | ₩72,146 | ₩68,577 | ₩68,847 | -0.38% | 5천 |
|---|
| 2025.12.23 | ₩68,210 | ₩68,410 | ₩65,175 | ₩67,950 | -0.38% | 3.2천 |
|---|
| 2025.12.22 | ₩74,847 | ₩74,847 | ₩70,878 | ₩71,078 | -5.04% | 2천 |
|---|
| 2025.12.19 | ₩69,811 | ₩71,946 | ₩68,243 | ₩71,912 | +3.01% | 2.8천 |
|---|
| 2025.12.18 | ₩66,209 | ₩69,978 | ₩66,209 | ₩66,412 | +0.31% | 3.9천 |
|---|
| 2025.12.17 | ₩67,543 | ₩67,710 | ₩63,874 | ₩63,874 | -5.43% | 2.1천 |
|---|
| 2025.12.16 | ₩66,709 | ₩67,576 | ₩63,874 | ₩66,562 | -0.22% | 4.6천 |
|---|
| 2025.12.15 | ₩73,380 | ₩74,481 | ₩68,393 | ₩68,393 | -6.80% | 4.8천 |
|---|
| 2025.12.12 | ₩77,649 | ₩79,550 | ₩70,145 | ₩71,569 | -7.83% | 5.6천 |
|---|
| 2025.12.11 | ₩88,456 | ₩91,058 | ₩81,282 | ₩81,282 | -8.11% | 6.2천 |
|---|
| 2025.12.10 | ₩84,620 | ₩85,955 | ₩81,222 | ₩81,222 | -4.02% | 4.9천 |
|---|
| 2025.12.09 | ₩79,617 | ₩83,820 | ₩78,727 | ₩82,689 | +3.86% | 2.7천 |
|---|
| 2025.12.08 | ₩76,715 | ₩81,785 | ₩73,613 | ₩80,888 | +5.44% | 1만 |
|---|
| 2025.12.05 | ₩71,479 | ₩72,880 | ₩69,344 | ₩70,618 | -1.20% | 3천 |
|---|
| 2025.12.04 | ₩68,644 | ₩68,644 | ₩64,087 | ₩66,032 | -3.80% | 2.2천 |
|---|
| 2025.12.03 | ₩70,445 | ₩70,445 | ₩66,776 | ₩67,676 | -3.93% | 3.1천 |
|---|
| 2025.12.02 | ₩66,075 | ₩70,178 | ₩66,075 | ₩67,076 | +1.51% | 5.9천 |
|---|
| 2025.12.01 | ₩61,272 | ₩66,709 | ₩58,370 | ₩63,007 | +2.83% | 4.4천 |
|---|
| 2025.11.28 | ₩61,839 | ₩61,839 | ₩61,449 | ₩61,449 | -0.63% | 360 |
|---|
| 2025.11.26 | ₩64,604 | ₩64,604 | ₩61,609 | ₩61,609 | -4.64% | 1.3천 |
|---|
| 2025.11.25 | ₩57,370 | ₩61,949 | ₩55,935 | ₩61,949 | +7.98% | 2.6천 |
|---|
| 2025.11.24 | ₩56,102 | ₩59,204 | ₩55,849 | ₩58,967 | +5.11% | 3.6천 |
|---|
| 2025.11.21 | ₩49,398 | ₩52,600 | ₩48,531 | ₩51,466 | +4.19% | 5.8천 |
|---|
| 2025.11.20 | ₩55,569 | ₩57,503 | ₩48,904 | ₩48,904 | -11.99% | 7.2천 |
|---|
| 2025.11.19 | ₩51,800 | ₩54,058 | ₩51,132 | ₩53,134 | +2.58% | 1.6만 |
|---|
| 2025.11.18 | ₩44,562 | ₩47,530 | ₩44,028 | ₩47,197 | +5.91% | 4천 |
|---|
| 2025.11.17 | ₩48,431 | ₩48,431 | ₩45,996 | ₩46,436 | -4.12% | 9천 |
|---|
| 2025.11.14 | ₩41,693 | ₩47,680 | ₩41,693 | ₩46,553 | +11.66% | 5.3천 |
|---|
| 2025.11.13 | ₩53,367 | ₩53,367 | ₩45,826 | ₩47,597 | -10.81% | 7.8천 |
|---|
| 2025.11.12 | ₩60,272 | ₩60,272 | ₩54,968 | ₩55,502 | -7.91% | 9.2천 |
|---|
| 2025.11.11 | ₩62,773 | ₩66,239 | ₩58,971 | ₩59,705 | -4.89% | 3.1만 |
|---|
| 2025.11.10 | ₩58,671 | ₩66,175 | ₩58,304 | ₩65,041 | +10.86% | 1.3만 |
|---|
| 2025.11.07 | ₩54,868 | ₩56,736 | ₩50,532 | ₩56,069 | +2.19% | 3.1만 |
|---|
| 2025.11.06 | ₩59,538 | ₩62,073 | ₩54,735 | ₩55,635 | -6.55% | 5.4천 |
|---|
| 2025.11.05 | ₩63,073 | ₩63,640 | ₩51,633 | ₩63,193 | +0.19% | 4.8만 |
|---|
| 2025.11.04 | ₩46,896 | ₩49,265 | ₩46,229 | ₩46,229 | -1.42% | 5.4천 |
|---|
| 2025.11.03 | ₩53,200 | ₩53,801 | ₩50,499 | ₩50,799 | -4.51% | 3.1천 |
|---|
| 2025.10.31 | ₩50,399 | ₩51,813 | ₩49,965 | ₩51,813 | +2.81% | 2.6천 |
|---|
| 2025.10.30 | ₩47,930 | ₩49,298 | ₩47,063 | ₩47,063 | -1.81% | 3.8천 |
|---|
| 2025.10.29 | ₩48,631 | ₩51,199 | ₩48,531 | ₩49,945 | +2.70% | 3.3만 |
|---|
| 2025.10.28 | ₩56,503 | ₩56,503 | ₩49,565 | ₩49,565 | -12.28% | 3.8만 |
|---|
| 2025.10.27 | ₩53,434 | ₩56,369 | ₩53,034 | ₩56,162 | +5.11% | 9.6천 |
|---|
| 2025.10.24 | ₩51,633 | ₩52,033 | ₩48,664 | ₩50,886 | -1.45% | 2.9천 |
|---|
| 2025.10.23 | ₩45,102 | ₩48,531 | ₩45,102 | ₩48,397 | +7.31% | 1.4천 |
|---|
| 2025.10.22 | ₩46,963 | ₩48,364 | ₩43,694 | ₩45,452 | -3.22% | 4.2천 |
|---|
| 2025.10.21 | ₩46,329 | ₩53,734 | ₩46,329 | ₩48,434 | +4.54% | 5.8천 |
|---|
| 2025.10.20 | ₩46,930 | ₩46,930 | ₩45,395 | ₩45,749 | -2.52% | 6천 |
|---|
| 2025.10.17 | ₩44,128 | ₩45,879 | ₩44,128 | ₩45,539 | +3.20% | 4.5천 |
|---|
| 2025.10.16 | ₩50,065 | ₩50,065 | ₩43,728 | ₩44,328 | -11.46% | 6.9천 |
|---|
| 2025.10.15 | ₩52,033 | ₩54,735 | ₩50,999 | ₩52,033 | 0.00% | 7.4천 |
|---|
| 2025.10.14 | ₩47,717 | ₩50,866 | ₩47,330 | ₩49,768 | +4.30% | 2.1천 |
|---|
| 2025.10.13 | ₩51,399 | ₩51,933 | ₩48,397 | ₩51,933 | +1.04% | 4.9천 |
|---|
| 2025.10.10 | ₩57,903 | ₩59,871 | ₩48,164 | ₩48,164 | -16.82% | 2.3만 |
|---|