시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long Innovation 100 Monthly ETF 과거 주가
Tradr 2X Long Innovation 100 Monthly ETF · MQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long Innovation 100 Monthly ETF · MQQQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩329,530 | ₩331,800 | ₩329,530 | ₩331,501 | +0.60% | 2.7천 |
| 2026.10.08 | ₩335,352 | ₩335,847 | ₩325,977 | ₩328,321 | -2.10% | 5.1만 |
| 2026.10.07 | ₩333,750 | ₩337,408 | ₩333,630 | ₩337,408 | +1.10% | 5.1만 |
| 2026.10.06 | ₩341,108 | ₩341,402 | ₩338,972 | ₩339,036 | -0.61% | 5.9만 |
| 2026.10.05 | ₩333,229 | ₩336,427 | ₩333,229 | ₩335,621 | +0.72% | 4.8만 |
| 2026.10.02 | ₩333,429 | ₩333,429 | ₩329,236 | ₩330,242 | -0.96% | 4천 |
| 2026.10.01 | ₩319,767 | ₩325,856 | ₩319,767 | ₩324,062 | +1.34% | 4.3천 |
| 2026.09.30 | ₩324,401 | ₩326,271 | ₩322,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩322,918 |
| -0.46% |
| 3.8만 |
| 2026.09.29 | ₩319,019 | ₩321,250 | ₩318,812 | ₩320,873 | +0.58% | 5.2만 |
|---|
| 2026.09.28 | ₩315,681 | ₩321,503 | ₩315,681 | ₩319,685 | +1.27% | 12.7만 |
|---|
| 2026.09.25 | ₩325,798 | ₩327,219 | ₩325,283 | ₩326,665 | +0.27% | 3.8천 |
|---|
| 2026.09.24 | ₩318,632 | ₩324,049 | ₩318,632 | ₩324,049 | +1.70% | 5.1천 |
|---|
| 2026.09.23 | ₩325,189 | ₩325,189 | ₩322,932 | ₩323,600 | -0.49% | 5.2만 |
|---|
| 2026.09.22 | ₩323,360 | ₩329,410 | ₩323,360 | ₩329,243 | +1.82% | 9.6천 |
|---|
| 2026.09.21 | ₩312,756 | ₩325,764 | ₩311,861 | ₩324,355 | +3.71% | 7.7만 |
|---|
| 2026.09.18 | ₩302,326 | ₩306,933 | ₩302,326 | ₩306,586 | +1.41% | 19.1만 |
|---|
| 2026.09.17 | ₩301,530 | ₩303,515 | ₩301,530 | ₩303,197 | +0.55% | 7.5만 |
|---|
| 2026.09.16 | ₩295,542 | ₩297,946 | ₩288,330 | ₩292,268 | -1.11% | 9.1천 |
|---|
| 2026.09.15 | ₩291,989 | ₩293,084 | ₩291,989 | ₩292,045 | +0.02% | 5.6만 |
|---|
| 2026.09.14 | ₩293,231 | ₩301,364 | ₩290,827 | ₩297,354 | +1.41% | 8.4만 |
|---|
| 2026.09.11 | ₩301,271 | ₩303,661 | ₩300,870 | ₩301,953 | +0.23% | 8만 |
|---|
| 2026.09.10 | ₩296,410 | ₩299,535 | ₩296,410 | ₩297,128 | +0.24% | 8.6만 |
|---|
| 2026.09.09 | ₩303,314 | ₩303,408 | ₩301,725 | ₩302,777 | -0.18% | 2.1만 |
|---|
| 2026.09.08 | ₩305,972 | ₩307,721 | ₩303,314 | ₩304,513 | -0.48% | 6.1만 |
|---|
| 2026.09.04 | ₩306,399 | ₩306,399 | ₩303,915 | ₩305,658 | -0.24% | 21.7만 |
|---|
| 2026.09.03 | ₩299,535 | ₩305,682 | ₩299,535 | ₩304,453 | +1.64% | 1.1천 |
|---|
| 2026.09.02 | ₩295,248 | ₩297,732 | ₩295,235 | ₩297,184 | +0.66% | 4.4천 |
|---|
| 2026.09.01 | ₩296,637 | ₩297,906 | ₩296,209 | ₩296,531 | -0.04% | 6.9천 |
|---|
| 2026.08.31 | ₩302,525 | ₩305,344 | ₩302,393 | ₩304,580 | +0.68% | 3.2천 |
|---|
| 2026.08.28 | ₩307,214 | ₩309,451 | ₩303,434 | ₩304,274 | -0.96% | 3.5천 |
|---|
| 2026.08.27 | ₩303,608 | ₩308,014 | ₩303,608 | ₩308,014 | +1.45% | 2.4만 |
|---|
| 2026.08.26 | ₩298,894 | ₩300,094 | ₩298,894 | ₩300,094 | +0.40% | 4.4천 |
|---|
| 2026.08.25 | ₩298,920 | ₩300,456 | ₩297,652 | ₩299,791 | +0.29% | 3.2천 |
|---|
| 2026.08.24 | ₩294,941 | ₩298,079 | ₩293,539 | ₩296,463 | +0.52% | 4.4천 |
|---|
| 2026.08.21 | ₩299,882 | ₩302,780 | ₩299,882 | ₩302,188 | +0.77% | 5.6천 |
|---|
| 2026.08.20 | ₩302,807 | ₩302,807 | ₩299,882 | ₩300,260 | -0.84% | 3.2천 |
|---|
| 2026.08.19 | ₩305,825 | ₩306,493 | ₩304,156 | ₩304,225 | -0.52% | 1만 |
|---|
| 2026.08.18 | ₩307,361 | ₩308,643 | ₩305,398 | ₩305,742 | -0.53% | 4.2만 |
|---|
| 2026.08.17 | ₩319,226 | ₩319,226 | ₩315,387 | ₩315,866 | -1.05% | 20.3만 |
|---|
| 2026.08.14 | ₩317,871 | ₩317,871 | ₩314,893 | ₩316,527 | -0.42% | 21.2만 |
|---|
| 2026.08.13 | ₩308,189 | ₩318,899 | ₩308,189 | ₩317,868 | +3.14% | 1.4만 |
|---|
| 2026.08.12 | ₩311,995 | ₩312,903 | ₩310,232 | ₩310,984 | -0.32% | 1.4만 |
|---|
| 2026.08.11 | ₩310,018 | ₩310,018 | ₩305,130 | ₩306,780 | -1.04% | 21만 |
|---|
| 2026.08.10 | ₩311,167 | ₩311,167 | ₩308,349 | ₩308,746 | -0.78% | 20.8만 |
|---|
| 2026.08.07 | ₩311,167 | ₩311,191 | ₩308,162 | ₩311,149 | -0.01% | 1.2만 |
|---|
| 2026.08.06 | ₩306,746 | ₩306,746 | ₩303,528 | ₩304,254 | -0.81% | 1.4만 |
|---|
| 2026.08.05 | ₩315,474 | ₩315,474 | ₩305,451 | ₩306,733 | -2.77% | 5.3천 |
|---|
| 2026.08.04 | ₩310,139 | ₩312,970 | ₩309,791 | ₩311,554 | +0.46% | 8.6만 |
|---|
| 2026.08.03 | ₩282,254 | ₩294,273 | ₩281,573 | ₩292,637 | +3.68% | 2.9만 |
|---|
| 2026.07.31 | ₩290,106 | ₩290,106 | ₩277,099 | ₩283,713 | -2.20% | 8.7만 |
|---|
| 2026.07.30 | ₩270,515 | ₩278,990 | ₩270,515 | ₩278,990 | +3.13% | 6.2천 |
|---|
| 2026.07.29 | ₩270,421 | ₩273,827 | ₩259,143 | ₩259,143 | -4.17% | 8.7천 |
|---|
| 2026.07.28 | ₩268,178 | ₩275,456 | ₩264,926 | ₩272,111 | +1.47% | 1.2만 |
|---|
| 2026.07.27 | ₩283,935 | ₩283,935 | ₩273,199 | ₩277,609 | -2.23% | 1.2만 |
|---|
| 2026.07.24 | ₩284,471 | ₩284,804 | ₩277,860 | ₩279,142 | -1.87% | 5.8만 |
|---|
| 2026.07.23 | ₩288,517 | ₩288,617 | ₩283,350 | ₩286,578 | -0.67% | 7천 |
|---|
| 2026.07.22 | ₩299,294 | ₩300,707 | ₩298,253 | ₩298,983 | -0.10% | 8.6천 |
|---|
| 2026.07.21 | ₩299,662 | ₩302,673 | ₩297,772 | ₩302,299 | +0.88% | 4.4만 |
|---|
| 2026.07.20 | ₩296,276 | ₩297,505 | ₩289,465 | ₩290,170 | -2.06% | 7.1만 |
|---|
| 2026.07.17 | ₩289,292 | ₩294,660 | ₩288,844 | ₩290,910 | +0.56% | 2.7만 |
|---|
| 2026.07.16 | ₩304,543 | ₩304,543 | ₩296,497 | ₩299,225 | -1.75% | 6천 |
|---|
| 2026.07.15 | ₩312,850 | ₩313,736 | ₩305,157 | ₩309,851 | -0.96% | 2만 |
|---|
| 2026.07.14 | ₩311,300 | ₩314,198 | ₩308,175 | ₩312,574 | +0.41% | 13.9만 |
|---|
| 2026.07.13 | ₩308,436 | ₩310,072 | ₩303,495 | ₩305,233 | -1.04% | 5.4만 |
|---|
| 2026.07.10 | ₩313,611 | ₩317,928 | ₩312,569 | ₩317,116 | +1.12% | 1.1만 |
|---|
| 2026.07.09 | ₩310,793 | ₩316,061 | ₩309,391 | ₩314,974 | +1.35% | 4.5만 |
|---|
| 2026.07.08 | ₩300,069 | ₩305,201 | ₩299,468 | ₩305,201 | +1.71% | 28.8만 |
|---|
| 2026.07.07 | ₩307,574 | ₩307,908 | ₩300,336 | ₩302,912 | -1.52% | 3.5만 |
|---|
| 2026.07.06 | ₩312,850 | ₩317,484 | ₩312,850 | ₩314,956 | +0.67% | 3.2만 |
|---|
| 2026.07.02 | ₩317,404 | ₩322,891 | ₩302,299 | ₩306,812 | -3.34% | 10.4만 |
|---|
| 2026.07.01 | ₩321,797 | ₩322,345 | ₩317,362 | ₩317,362 | -1.38% | 2.2만 |
|---|
| 2026.06.30 | ₩317,143 | ₩328,368 | ₩317,143 | ₩327,963 | +3.41% | 6.7만 |
|---|
| 2026.06.29 | ₩307,748 | ₩316,963 | ₩302,092 | ₩316,385 | +2.81% | 9.5천 |
|---|
| 2026.06.26 | ₩299,949 | ₩307,661 | ₩299,548 | ₩303,044 | +1.03% | 8.8천 |
|---|
| 2026.06.25 | ₩317,350 | ₩317,350 | ₩301,738 | ₩308,476 | -2.80% | 7만 |
|---|
| 2026.06.24 | ₩308,362 | ₩308,362 | ₩301,250 | ₩303,902 | -1.45% | 6.7만 |
|---|
| 2026.06.23 | ₩312,489 | ₩313,037 | ₩307,614 | ₩308,313 | -1.34% | 4.6만 |
|---|
| 2026.06.22 | ₩333,817 | ₩334,337 | ₩326,632 | ₩329,100 | -1.41% | 3.7만 |
|---|
| 2026.06.18 | ₩325,684 | ₩331,872 | ₩325,069 | ₩331,872 | +1.90% | 3.5만 |
|---|
| 2026.06.17 | ₩325,884 | ₩326,097 | ₩313,731 | ₩315,494 | -3.19% | 8.2만 |
|---|
| 2026.06.16 | ₩332,494 | ₩332,508 | ₩321,690 | ₩322,306 | -3.06% | 9.1만 |
|---|
| 2026.06.15 | ₩330,451 | ₩334,845 | ₩330,451 | ₩333,277 | +0.86% | 5.3만 |
|---|
| 2026.06.12 | ₩307,040 | ₩315,881 | ₩306,640 | ₩314,691 | +2.49% | 21.3만 |
|---|
| 2026.06.11 | ₩293,953 | ₩311,127 | ₩293,807 | ₩310,737 | +5.71% | 2.2만 |
|---|
| 2026.06.10 | ₩299,602 | ₩302,847 | ₩290,080 | ₩291,274 | -2.78% | 1.6만 |
|---|
| 2026.06.09 | ₩313,851 | ₩314,973 | ₩283,536 | ₩302,279 | -3.69% | 1.9만 |
|---|
| 2026.06.08 | ₩310,446 | ₩313,451 | ₩308,763 | ₩310,016 | -0.14% | 10.5만 |
|---|
| 2026.06.05 | ₩323,667 | ₩323,667 | ₩301,319 | ₩301,319 | -6.90% | 2.1만 |
|---|
| 2026.06.04 | ₩326,578 | ₩334,892 | ₩325,817 | ₩332,374 | +1.77% | 10.4만 |
|---|
| 2026.06.03 | ₩339,038 | ₩339,038 | ₩333,189 | ₩335,368 | -1.08% | 43.8만 |
|---|
| 2026.06.02 | ₩332,631 | ₩337,633 | ₩332,631 | ₩337,633 | +1.50% | 1만 |
|---|
| 2026.06.01 | ₩329,209 | ₩336,514 | ₩329,209 | ₩334,208 | +1.52% | 2.3만 |
|---|
| 2026.05.29 | ₩330,879 | ₩332,828 | ₩329,223 | ₩330,725 | -0.05% | 8.2만 |
|---|
| 2026.05.28 | ₩322,492 | ₩328,728 | ₩321,370 | ₩328,461 | +1.85% | 2.8만 |
|---|
| 2026.05.27 | ₩325,777 | ₩325,777 | ₩320,555 | ₩323,333 | -0.75% | 5.3만 |
|---|
| 2026.05.26 | ₩320,115 | ₩324,682 | ₩320,115 | ₩324,003 | +1.21% | 1.7만 |
|---|
| 2026.05.22 | ₩313,824 | ₩317,237 | ₩313,557 | ₩314,663 | +0.27% | 50.4만 |
|---|
| 2026.05.21 | ₩311,020 | ₩313,179 | ₩306,586 | ₩312,111 | +0.35% | 6천 |
|---|
| 2026.05.20 | ₩305,825 | ₩310,721 | ₩304,116 | ₩310,721 | +1.60% | 1.1만 |
|---|
| 2026.05.19 | ₩303,675 | ₩305,651 | ₩297,345 | ₩301,574 | -0.69% | 1.9만 |
|---|
| 2026.05.18 | ₩309,324 | ₩309,324 | ₩300,016 | ₩305,126 | -1.36% | 30.8만 |
|---|
| 2026.05.15 | ₩308,389 | ₩312,796 | ₩305,918 | ₩307,689 | -0.23% | 20.6만 |
|---|
| 2026.05.14 | ₩312,395 | ₩318,378 | ₩312,395 | ₩316,741 | +1.39% | 1.1만 |
|---|
| 2026.05.13 | ₩308,456 | ₩314,425 | ₩305,277 | ₩312,667 | +1.37% | 6.9만 |
|---|
| 2026.05.12 | ₩306,546 | ₩308,242 | ₩299,067 | ₩306,664 | +0.04% | 16.7만 |
|---|
| 2026.05.11 | ₩310,886 | ₩312,462 | ₩310,232 | ₩311,875 | +0.32% | 16.4만 |
|---|
| 2026.05.08 | ₩303,154 | ₩310,021 | ₩303,154 | ₩310,021 | +2.27% | 16.7만 |
|---|
| 2026.05.07 | ₩298,693 | ₩300,737 | ₩294,674 | ₩296,490 | -0.74% | 7.5만 |
|---|
| 2026.05.06 | ₩290,106 | ₩297,839 | ₩290,106 | ₩297,600 | +2.58% | 8.9만 |
|---|
| 2026.05.05 | ₩284,390 | ₩286,594 | ₩283,950 | ₩285,980 | +0.56% | 1.1만 |
|---|
| 2026.05.04 | ₩280,077 | ₩281,452 | ₩277,099 | ₩278,641 | -0.51% | 1.6만 |
|---|
| 2026.05.01 | ₩275,807 | ₩284,591 | ₩275,510 | ₩279,994 | +1.52% | 8.8만 |
|---|
| 2026.04.30 | ₩271,370 | ₩275,025 | ₩267,270 | ₩275,025 | +1.35% | 8.7천 |
|---|
| 2026.04.29 | ₩267,750 | ₩270,835 | ₩267,537 | ₩270,152 | +0.90% | 2만 |
|---|
| 2026.04.28 | ₩266,468 | ₩268,525 | ₩264,986 | ₩267,567 | +0.41% | 3.4천 |
|---|
| 2026.04.27 | ₩271,049 | ₩272,398 | ₩270,822 | ₩272,231 | +0.44% | 8.9천 |
|---|
| 2026.04.24 | ₩268,351 | ₩272,705 | ₩268,285 | ₩272,513 | +1.55% | 12.9만 |
|---|
| 2026.04.23 | ₩264,492 | ₩266,281 | ₩262,276 | ₩263,176 | -0.50% | 1.7천 |
|---|
| 2026.04.22 | ₩258,976 | ₩265,838 | ₩258,976 | ₩265,838 | +2.65% | 1.3만 |
|---|
| 2026.04.21 | ₩259,551 | ₩260,125 | ₩257,706 | ₩257,706 | -0.71% | 3.2천 |
|---|
| 2026.04.20 | ₩258,883 | ₩259,790 | ₩258,162 | ₩259,790 | +0.35% | 1.9천 |
|---|
| 2026.04.17 | ₩260,352 | ₩262,148 | ₩260,352 | ₩261,300 | +0.36% | 8.5만 |
|---|
| 2026.04.16 | ₩253,174 | ₩256,012 | ₩251,793 | ₩255,475 | +0.91% | 4.4천 |
|---|
| 2026.04.15 | ₩251,417 | ₩253,274 | ₩249,347 | ₩253,274 | +0.74% | 2.7천 |
|---|
| 2026.04.14 | ₩241,201 | ₩246,639 | ₩241,174 | ₩246,639 | +2.25% | 1.9천 |
|---|
| 2026.04.13 | ₩233,749 | ₩238,987 | ₩233,749 | ₩238,987 | +2.24% | 3.6천 |
|---|
| 2026.04.10 | ₩235,552 | ₩235,552 | ₩233,582 | ₩234,079 | -0.63% | 2.4천 |
|---|
| 2026.04.09 | ₩230,464 | ₩233,792 | ₩230,464 | ₩233,501 | +1.32% | 1.9천 |
|---|
| 2026.04.08 | ₩231,332 | ₩231,372 | ₩230,083 | ₩230,083 | -0.54% | 3.3천 |
|---|
| 2026.04.07 | ₩214,625 | ₩217,632 | ₩214,625 | ₩217,632 | +1.40% | 1.7천 |
|---|
| 2026.04.06 | ₩218,979 | ₩218,979 | ₩216,094 | ₩217,884 | -0.50% | 8.1만 |
|---|
| 2026.04.02 | ₩210,044 | ₩215,306 | ₩205,223 | ₩215,249 | +2.48% | 3.1천 |
|---|
| 2026.04.01 | ₩217,182 | ₩217,710 | ₩214,279 | ₩215,040 | -0.99% | 4.4만 |
|---|
| 2026.03.31 | ₩203,808 | ₩209,945 | ₩203,754 | ₩209,945 | +3.01% | 1.4만 |
|---|
| 2026.03.30 | ₩198,579 | ₩199,053 | ₩194,167 | ₩195,489 | -1.56% | 2만 |
|---|
| 2026.03.27 | ₩202,192 | ₩202,192 | ₩199,202 | ₩199,202 | -1.48% | 2.3천 |
|---|
| 2026.03.26 | ₩212,942 | ₩215,373 | ₩207,444 | ₩207,444 | -2.58% | 5.4천 |
|---|
| 2026.03.25 | ₩219,620 | ₩219,620 | ₩217,349 | ₩218,040 | -0.72% | 6.8천 |
|---|
| 2026.03.24 | ₩215,827 | ₩217,376 | ₩214,785 | ₩215,055 | -0.36% | 2.4만 |
|---|
| 2026.03.23 | ₩218,885 | ₩220,621 | ₩218,578 | ₩219,373 | +0.22% | 7.2천 |
|---|
| 2026.03.20 | ₩216,268 | ₩216,742 | ₩213,408 | ₩213,557 | -1.25% | 2.4천 |
|---|
| 2026.03.19 | ₩219,019 | ₩222,703 | ₩219,019 | ₩222,101 | +1.41% | 2만 |
|---|
| 2026.03.18 | ₩225,951 | ₩226,785 | ₩223,478 | ₩223,478 | -1.09% | 1.1천 |
|---|
| 2026.03.17 | ₩229,796 | ₩230,864 | ₩229,796 | ₩230,121 | +0.14% | 2.2천 |
|---|
| 2026.03.16 | ₩228,314 | ₩230,117 | ₩227,592 | ₩228,024 | -0.13% | 3.9천 |
|---|
| 2026.03.13 | ₩222,745 | ₩223,292 | ₩222,431 | ₩222,773 | +0.01% | 1.1만 |
|---|
| 2026.03.12 | ₩227,299 | ₩227,673 | ₩225,585 | ₩225,585 | -0.75% | 3.8천 |
|---|
| 2026.03.11 | ₩233,308 | ₩234,203 | ₩233,035 | ₩233,824 | +0.22% | 1.6천 |
|---|
| 2026.03.10 | ₩232,547 | ₩238,156 | ₩232,547 | ₩233,446 | +0.39% | 3만 |
|---|
| 2026.03.09 | ₩226,457 | ₩234,011 | ₩226,457 | ₩234,011 | +3.34% | 2만 |
|---|
| 2026.03.06 | ₩225,309 | ₩231,425 | ₩225,309 | ₩228,115 | +1.25% | 1.4천 |
|---|
| 2026.03.05 | ₩231,091 | ₩235,539 | ₩230,778 | ₩234,894 | +1.65% | 5.1천 |
|---|
| 2026.03.04 | ₩231,799 | ₩237,929 | ₩231,799 | ₩236,472 | +2.02% | 6.6천 |
|---|
| 2026.03.03 | ₩227,846 | ₩230,477 | ₩227,846 | ₩229,375 | +0.67% | 7.4천 |
|---|
| 2026.03.02 | ₩232,093 | ₩234,824 | ₩232,093 | ₩234,824 | +1.18% | 4.3천 |
|---|
| 2026.02.27 | ₩233,749 | ₩234,176 | ₩231,586 | ₩233,860 | +0.05% | 1.3만 |
|---|
| 2026.02.26 | ₩232,801 | ₩235,512 | ₩231,732 | ₩235,169 | +1.02% | 2.6천 |
|---|
| 2026.02.25 | ₩240,133 | ₩241,602 | ₩240,133 | ₩241,145 | +0.42% | 2.4천 |
|---|
| 2026.02.24 | ₩228,995 | ₩234,577 | ₩228,995 | ₩234,545 | +2.42% | 1.7천 |
|---|
| 2026.02.23 | ₩230,771 | ₩234,070 | ₩227,205 | ₩228,833 | -0.84% | 4.5천 |
|---|
| 2026.02.20 | ₩235,633 | ₩236,019 | ₩234,056 | ₩235,024 | -0.26% | 3.9천 |
|---|
| 2026.02.19 | ₩231,399 | ₩231,399 | ₩229,756 | ₩230,954 | -0.19% | 2.2천 |
|---|
| 2026.02.18 | ₩234,337 | ₩234,337 | ₩230,998 | ₩233,370 | -0.41% | 3.1천 |
|---|
| 2026.02.17 | ₩224,361 | ₩231,719 | ₩224,361 | ₩229,283 | +2.19% | 4.8천 |
|---|
| 2026.02.13 | ₩229,369 | ₩233,282 | ₩229,369 | ₩229,968 | +0.26% | 8.1천 |
|---|
| 2026.02.12 | ₩231,893 | ₩231,946 | ₩229,293 | ₩229,293 | -1.12% | 3.1천 |
|---|
| 2026.02.11 | ₩236,460 | ₩239,461 | ₩235,298 | ₩239,461 | +1.27% | 2.5천 |
|---|
| 2026.02.10 | ₩240,934 | ₩240,934 | ₩237,912 | ₩237,912 | -1.25% | 1.4천 |
|---|
| 2026.02.09 | ₩238,263 | ₩241,468 | ₩238,143 | ₩240,923 | +1.12% | 4천 |
|---|
| 2026.02.06 | ₩234,724 | ₩237,279 | ₩234,685 | ₩237,279 | +1.09% | 4.4천 |
|---|
| 2026.02.05 | ₩230,531 | ₩230,531 | ₩226,905 | ₩226,905 | -1.57% | 3.3천 |
|---|
| 2026.02.04 | ₩237,073 | ₩237,073 | ₩229,703 | ₩233,503 | -1.51% | 7.8천 |
|---|
| 2026.02.03 | ₩243,471 | ₩243,471 | ₩238,831 | ₩242,237 | -0.51% | 2.2천 |
|---|
| 2026.02.02 | ₩250,336 | ₩251,897 | ₩249,247 | ₩250,069 | -0.11% | 1.3만 |
|---|
| 2026.01.30 | ₩246,837 | ₩250,736 | ₩244,353 | ₩246,320 | -0.21% | 5.8천 |
|---|
| 2026.01.29 | ₩255,624 | ₩255,638 | ₩247,030 | ₩252,960 | -1.04% | 1.7만 |
|---|
| 2026.01.28 | ₩254,249 | ₩257,534 | ₩254,249 | ₩255,658 | +0.55% | 2.6만 |
|---|
| 2026.01.27 | ₩253,982 | ₩254,456 | ₩253,260 | ₩253,769 | -0.08% | 2만 |
|---|
| 2026.01.26 | ₩250,309 | ₩250,750 | ₩249,470 | ₩249,470 | -0.34% | 2.5만 |
|---|
| 2026.01.23 | ₩247,371 | ₩248,292 | ₩246,636 | ₩247,595 | +0.09% | 1.1만 |
|---|
| 2026.01.22 | ₩247,117 | ₩247,277 | ₩244,493 | ₩246,035 | -0.44% | 2.3천 |
|---|
| 2026.01.21 | ₩238,023 | ₩245,508 | ₩236,514 | ₩242,607 | +1.93% | 7.2천 |
|---|
| 2026.01.20 | ₩239,291 | ₩241,722 | ₩236,126 | ₩236,126 | -1.32% | 3천 |
|---|
| 2026.01.16 | ₩248,519 | ₩248,519 | ₩246,877 | ₩246,984 | -0.62% | 2.8천 |
|---|
| 2026.01.15 | ₩250,710 | ₩250,710 | ₩246,777 | ₩246,777 | -1.57% | 2.6천 |
|---|
| 2026.01.14 | ₩246,176 | ₩246,556 | ₩242,069 | ₩245,226 | -0.39% | 3.1천 |
|---|
| 2026.01.13 | ₩249,655 | ₩251,003 | ₩249,376 | ₩250,523 | +0.35% | 3.8천 |
|---|
| 2026.01.12 | ₩249,347 | ₩252,686 | ₩249,347 | ₩252,002 | +1.06% | 4.7천 |
|---|
| 2026.01.09 | ₩250,750 | ₩252,189 | ₩250,750 | ₩251,674 | +0.37% | 3.3천 |
|---|
| 2026.01.08 | ₩245,782 | ₩246,786 | ₩245,782 | ₩246,786 | +0.41% | 1.1천 |
|---|
| 2026.01.07 | ₩249,928 | ₩250,269 | ₩249,350 | ₩249,558 | -0.15% | 2.3천 |
|---|
| 2026.01.06 | ₩245,475 | ₩250,175 | ₩245,475 | ₩249,537 | +1.65% | 1.1만 |
|---|
| 2026.01.05 | ₩249,147 | ₩249,147 | ₩244,193 | ₩244,827 | -1.73% | 1.8만 |
|---|
| 2026.01.02 | ₩247,064 | ₩248,159 | ₩241,054 | ₩241,114 | -2.41% | 7.8천 |
|---|
| 2025.12.31 | ₩246,356 | ₩246,423 | ₩242,346 | ₩242,346 | -1.63% | 1.4천 |
|---|
| 2025.12.30 | ₩246,449 | ₩247,625 | ₩246,241 | ₩246,241 | -0.08% | 8.5천 |
|---|
| 2025.12.29 | ₩245,862 | ₩247,878 | ₩245,862 | ₩247,328 | +0.60% | 1.5천 |
|---|
| 2025.12.26 | ₩249,721 | ₩250,670 | ₩249,721 | ₩249,806 | +0.03% | 4.2천 |
|---|
| 2025.12.24 | ₩248,613 | ₩250,242 | ₩248,506 | ₩250,109 | +0.60% | 2.3천 |
|---|
| 2025.12.23 | ₩247,104 | ₩248,776 | ₩245,715 | ₩248,776 | +0.68% | 1.6천 |
|---|
| 2025.12.22 | ₩251,658 | ₩251,765 | ₩250,656 | ₩251,299 | -0.14% | 2.1만 |
|---|
| 2025.12.19 | ₩242,203 | ₩249,321 | ₩242,203 | ₩248,911 | +2.77% | 5.4천 |
|---|
| 2025.12.18 | ₩241,709 | ₩245,775 | ₩241,709 | ₩243,023 | +0.54% | 8.5천 |
|---|
| 2025.12.17 | ₩243,071 | ₩243,071 | ₩235,739 | ₩235,787 | -3.00% | 3.2천 |
|---|
| 2025.12.16 | ₩241,455 | ₩245,822 | ₩241,455 | ₩245,644 | +1.74% | 2.4천 |
|---|
| 2025.12.15 | ₩244,994 | ₩245,214 | ₩244,112 | ₩244,207 | -0.32% | 6.1천 |
|---|
| 2025.12.12 | ₩253,705 | ₩253,705 | ₩246,560 | ₩246,560 | -2.82% | 6.4천 |
|---|
| 2025.12.11 | ₩254,556 | ₩256,324 | ₩254,488 | ₩256,324 | +0.69% | 3.3천 |
|---|
| 2025.12.10 | ₩255,577 | ₩258,341 | ₩255,177 | ₩258,341 | +1.08% | 1.6천 |
|---|
| 2025.12.09 | ₩254,636 | ₩256,121 | ₩254,636 | ₩256,121 | +0.58% | 1.3천 |
|---|
| 2025.12.08 | ₩255,678 | ₩255,678 | ₩253,414 | ₩254,910 | -0.30% | 1.9천 |
|---|
| 2025.12.05 | ₩257,574 | ₩258,923 | ₩256,299 | ₩256,685 | -0.35% | 6.8천 |
|---|
| 2025.12.04 | ₩255,784 | ₩255,784 | ₩253,558 | ₩254,283 | -0.59% | 3.9천 |
|---|
| 2025.12.03 | ₩253,354 | ₩255,798 | ₩253,354 | ₩255,141 | +0.71% | 9.3만 |
|---|
| 2025.12.02 | ₩252,940 | ₩255,063 | ₩252,619 | ₩254,193 | +0.50% | 1.6만 |
|---|
| 2025.12.01 | ₩248,346 | ₩250,803 | ₩248,346 | ₩249,799 | +0.59% | 3.8만 |
|---|
| 2025.11.28 | ₩248,600 | ₩251,830 | ₩248,586 | ₩251,830 | +1.30% | 1만 |
|---|
| 2025.11.26 | ₩246,930 | ₩249,842 | ₩246,930 | ₩248,339 | +0.57% | 9.1만 |
|---|
| 2025.11.25 | ₩241,642 | ₩244,393 | ₩241,642 | ₩243,873 | +0.92% | 4.5천 |
|---|
| 2025.11.24 | ₩235,686 | ₩240,934 | ₩235,686 | ₩240,931 | +2.23% | 4.4천 |
|---|
| 2025.11.21 | ₩225,750 | ₩231,666 | ₩222,731 | ₩227,789 | +0.90% | 3.5천 |
|---|
| 2025.11.20 | ₩246,663 | ₩246,663 | ₩224,297 | ₩224,297 | -9.07% | 3.8천 |
|---|
| 2025.11.19 | ₩238,091 | ₩238,091 | ₩234,991 | ₩236,133 | -0.82% | 900 |
|---|
| 2025.11.18 | ₩235,592 | ₩237,921 | ₩231,011 | ₩233,889 | -0.72% | 4.4천 |
|---|
| 2025.11.17 | ₩245,902 | ₩245,915 | ₩238,087 | ₩239,285 | -2.69% | 5.4천 |
|---|
| 2025.11.14 | ₩235,392 | ₩246,052 | ₩235,392 | ₩243,594 | +3.48% | 3천 |
|---|
| 2025.11.13 | ₩248,292 | ₩248,292 | ₩243,363 | ₩243,363 | -1.99% | 3.4천 |
|---|
| 2025.11.12 | ₩255,451 | ₩255,464 | ₩252,674 | ₩254,028 | -0.56% | 4.2천 |
|---|
| 2025.11.11 | ₩254,716 | ₩255,411 | ₩254,369 | ₩254,502 | -0.08% | 8.8천 |
|---|
| 2025.11.10 | ₩254,645 | ₩256,586 | ₩254,645 | ₩256,472 | +0.72% | 2만 |
|---|
| 2025.11.07 | ₩243,418 | ₩245,085 | ₩236,100 | ₩245,085 | +0.68% | 1.3만 |
|---|
| 2025.11.06 | ₩250,923 | ₩251,097 | ₩246,651 | ₩246,651 | -1.70% | 4.6천 |
|---|
| 2025.11.05 | ₩251,912 | ₩258,536 | ₩251,912 | ₩256,755 | +1.92% | 3.4천 |
|---|
| 2025.11.04 | ₩258,896 | ₩258,896 | ₩253,048 | ₩253,048 | -2.26% | 4.2천 |
|---|
| 2025.11.03 | ₩266,455 | ₩266,455 | ₩263,902 | ₩263,902 | -0.96% | 3.7천 |
|---|
| 2025.10.31 | ₩263,984 | ₩265,627 | ₩260,285 | ₩262,091 | -0.72% | 6.3천 |
|---|
| 2025.10.30 | ₩263,463 | ₩264,024 | ₩259,484 | ₩259,484 | -1.51% | 22.5만 |
|---|
| 2025.10.29 | ₩267,189 | ₩267,603 | ₩265,934 | ₩266,635 | -0.21% | 3.9천 |
|---|
| 2025.10.28 | ₩262,595 | ₩266,428 | ₩262,595 | ₩265,087 | +0.95% | 9.7만 |
|---|
| 2025.10.27 | ₩258,789 | ₩262,061 | ₩258,789 | ₩261,532 | +1.06% | 8.2만 |
|---|
| 2025.10.24 | ₩252,259 | ₩253,713 | ₩252,005 | ₩252,368 | +0.04% | 8.1만 |
|---|
| 2025.10.23 | ₩242,563 | ₩248,306 | ₩242,563 | ₩247,276 | +1.94% | 3.9천 |
|---|
| 2025.10.22 | ₩239,707 | ₩243,805 | ₩239,707 | ₩243,135 | +1.43% | 8만 |
|---|
| 2025.10.21 | ₩248,239 | ₩249,454 | ₩246,556 | ₩248,578 | +0.14% | 6.7천 |
|---|
| 2025.10.20 | ₩249,267 | ₩249,267 | ₩247,852 | ₩248,523 | -0.30% | 3.3천 |
|---|
| 2025.10.17 | ₩238,263 | ₩242,436 | ₩236,407 | ₩242,436 | +1.75% | 3.4천 |
|---|
| 2025.10.16 | ₩244,460 | ₩246,116 | ₩237,368 | ₩238,891 | -2.28% | 4.7천 |
|---|
| 2025.10.15 | ₩241,375 | ₩243,084 | ₩237,796 | ₩240,461 | -0.38% | 2천 |
|---|
| 2025.10.14 | ₩235,377 | ₩241,152 | ₩235,365 | ₩237,917 | +1.08% | 3.6만 |
|---|
| 2025.10.13 | ₩238,784 | ₩243,618 | ₩237,715 | ₩240,090 | +0.55% | 2.4천 |
|---|
| 2025.10.10 | ₩250,015 | ₩250,055 | ₩231,057 | ₩231,057 | -7.58% | 8.4천 |
|---|