시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long Innovation 100 Quarterly ETF 과거 주가
Tradr 2X Long Innovation 100 Quarterly ETF · QQQP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long Innovation 100 Quarterly ETF · QQQP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩318,509 | ₩319,518 | ₩318,509 | ₩319,518 | +0.32% | 400 |
| 2026.10.08 | ₩316,447 | ₩316,447 | ₩316,447 | ₩316,447 | 0.00% | 100 |
| 2026.10.07 | ₩325,291 | ₩325,291 | ₩325,291 | ₩325,291 | 0.00% | 200 |
| 2026.10.06 | ₩328,090 | ₩328,600 | ₩326,685 | ₩326,685 | -0.43% | 600 |
| 2026.10.05 | ₩324,245 | ₩324,245 | ₩323,418 | ₩323,418 | -0.25% | 400 |
| 2026.10.02 | ₩317,612 | ₩318,237 | ₩317,612 | ₩318,237 | +0.20% | 500 |
| 2026.10.01 | ₩309,679 | ₩312,305 | ₩309,679 | ₩312,305 | +0.85% | 200 |
| 2026.09.30 | ₩311,240 | ₩311,240 | ₩311,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩311,240 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩308,942 | ₩309,173 | ₩308,942 | ₩309,173 | +0.08% | 200 |
|---|
| 2026.09.28 | ₩308,122 | ₩308,122 | ₩308,122 | ₩308,122 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩313,913 | ₩315,293 | ₩313,913 | ₩315,025 | +0.35% | 300 |
|---|
| 2026.09.24 | ₩312,420 | ₩312,420 | ₩312,420 | ₩312,420 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩311,963 | ₩311,963 | ₩311,963 | ₩311,963 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩312,881 | ₩317,614 | ₩312,881 | ₩317,614 | +1.51% | 500 |
|---|
| 2026.09.21 | ₩301,116 | ₩312,840 | ₩301,049 | ₩312,840 | +3.89% | 2.1천 |
|---|
| 2026.09.18 | ₩291,280 | ₩294,922 | ₩291,280 | ₩294,922 | +1.25% | 200 |
|---|
| 2026.09.17 | ₩291,399 | ₩291,399 | ₩291,399 | ₩291,399 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩284,057 | ₩284,218 | ₩280,561 | ₩280,561 | -1.23% | 700 |
|---|
| 2026.09.15 | ₩280,975 | ₩280,975 | ₩280,583 | ₩280,583 | -0.14% | 200 |
|---|
| 2026.09.14 | ₩280,131 | ₩285,065 | ₩280,118 | ₩285,065 | +1.76% | 500 |
|---|
| 2026.09.11 | ₩291,267 | ₩291,267 | ₩290,112 | ₩290,112 | -0.40% | 700 |
|---|
| 2026.09.10 | ₩285,598 | ₩286,000 | ₩284,681 | ₩284,681 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩292,312 | ₩292,325 | ₩290,971 | ₩290,971 | -0.46% | 700 |
|---|
| 2026.09.08 | ₩294,322 | ₩294,791 | ₩292,785 | ₩292,785 | -0.52% | 1.4천 |
|---|
| 2026.09.04 | ₩293,986 | ₩293,986 | ₩293,986 | ₩293,986 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩288,453 | ₩292,652 | ₩288,238 | ₩292,652 | +1.46% | 600 |
|---|
| 2026.09.02 | ₩283,267 | ₩285,852 | ₩283,213 | ₩285,852 | +0.91% | 1.1천 |
|---|
| 2026.09.01 | ₩286,067 | ₩286,067 | ₩284,556 | ₩284,556 | -0.53% | 700 |
|---|
| 2026.08.31 | ₩290,610 | ₩292,813 | ₩290,436 | ₩292,813 | +0.76% | 600 |
|---|
| 2026.08.28 | ₩296,091 | ₩296,091 | ₩292,383 | ₩292,383 | -1.25% | 300 |
|---|
| 2026.08.27 | ₩292,124 | ₩296,478 | ₩292,124 | ₩296,478 | +1.49% | 1.1천 |
|---|
| 2026.08.26 | ₩287,622 | ₩288,019 | ₩286,034 | ₩288,019 | +0.14% | 500 |
|---|
| 2026.08.25 | ₩285,840 | ₩288,104 | ₩285,183 | ₩287,894 | +0.72% | 800 |
|---|
| 2026.08.24 | ₩286,563 | ₩286,577 | ₩284,190 | ₩284,190 | -0.83% | 600 |
|---|
| 2026.08.21 | ₩289,632 | ₩290,704 | ₩289,391 | ₩290,110 | +0.17% | 3.1천 |
|---|
| 2026.08.20 | ₩289,833 | ₩290,423 | ₩286,188 | ₩287,814 | -0.70% | 9.5천 |
|---|
| 2026.08.19 | ₩295,421 | ₩295,454 | ₩292,161 | ₩292,161 | -1.10% | 1만 |
|---|
| 2026.08.18 | ₩296,064 | ₩297,618 | ₩292,593 | ₩293,266 | -0.95% | 9.2천 |
|---|
| 2026.08.17 | ₩304,481 | ₩304,481 | ₩304,481 | ₩304,481 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩304,453 | ₩305,156 | ₩304,453 | ₩305,156 | +0.23% | 800 |
|---|
| 2026.08.13 | ₩306,233 | ₩306,233 | ₩306,233 | ₩306,233 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩300,151 | ₩300,151 | ₩299,233 | ₩299,233 | -0.31% | 700 |
|---|
| 2026.08.11 | ₩295,180 | ₩295,180 | ₩293,833 | ₩294,611 | -0.19% | 400 |
|---|
| 2026.08.10 | ₩298,597 | ₩298,597 | ₩296,707 | ₩296,707 | -0.63% | 1.2천 |
|---|
| 2026.08.07 | ₩296,881 | ₩299,292 | ₩296,881 | ₩299,292 | +0.81% | 9.4천 |
|---|
| 2026.08.06 | ₩292,915 | ₩292,915 | ₩291,830 | ₩292,187 | -0.25% | 700 |
|---|
| 2026.08.05 | ₩302,268 | ₩302,268 | ₩295,303 | ₩295,303 | -2.30% | 1.1천 |
|---|
| 2026.08.04 | ₩286,603 | ₩299,686 | ₩286,282 | ₩299,686 | +4.56% | 2.7천 |
|---|
| 2026.08.03 | ₩269,907 | ₩279,802 | ₩268,540 | ₩279,802 | +3.67% | 1.8천 |
|---|
| 2026.07.31 | ₩272,761 | ₩272,761 | ₩263,957 | ₩270,521 | -0.82% | 5.8천 |
|---|
| 2026.07.30 | ₩258,624 | ₩266,517 | ₩257,994 | ₩266,353 | +2.99% | 8.2천 |
|---|
| 2026.07.29 | ₩258,262 | ₩260,192 | ₩247,472 | ₩247,472 | -4.18% | 3.4천 |
|---|
| 2026.07.28 | ₩259,897 | ₩261,197 | ₩258,865 | ₩259,527 | -0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩273,150 | ₩273,190 | ₩261,652 | ₩264,909 | -3.02% | 4.6천 |
|---|
| 2026.07.24 | ₩273,712 | ₩273,712 | ₩266,519 | ₩266,519 | -2.63% | 8천 |
|---|
| 2026.07.23 | ₩275,267 | ₩277,840 | ₩272,078 | ₩273,662 | -0.58% | 4.6천 |
|---|
| 2026.07.22 | ₩285,585 | ₩286,175 | ₩285,446 | ₩285,446 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩286,389 | ₩288,502 | ₩285,565 | ₩288,502 | +0.74% | 3.3천 |
|---|
| 2026.07.20 | ₩284,433 | ₩284,433 | ₩277,033 | ₩277,033 | -2.60% | 2.1천 |
|---|
| 2026.07.17 | ₩274,396 | ₩280,426 | ₩272,372 | ₩277,529 | +1.14% | 1.7천 |
|---|
| 2026.07.16 | ₩291,521 | ₩292,084 | ₩283,468 | ₩285,581 | -2.04% | 1.2천 |
|---|
| 2026.07.15 | ₩290,838 | ₩295,701 | ₩290,838 | ₩295,701 | +1.67% | 800 |
|---|
| 2026.07.14 | ₩296,587 | ₩298,771 | ₩296,560 | ₩297,913 | +0.45% | 3.1천 |
|---|
| 2026.07.13 | ₩295,823 | ₩295,823 | ₩290,851 | ₩291,370 | -1.51% | 1.6천 |
|---|
| 2026.07.10 | ₩298,476 | ₩303,005 | ₩295,903 | ₩302,622 | +1.39% | 1.6천 |
|---|
| 2026.07.09 | ₩300,955 | ₩300,995 | ₩300,668 | ₩300,668 | -0.10% | 1천 |
|---|
| 2026.07.08 | ₩286,041 | ₩291,296 | ₩286,041 | ₩291,296 | +1.84% | 2.1천 |
|---|
| 2026.07.07 | ₩292,915 | ₩292,915 | ₩289,003 | ₩289,003 | -1.34% | 900 |
|---|
| 2026.07.06 | ₩300,392 | ₩300,577 | ₩300,392 | ₩300,577 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩304,788 | ₩304,788 | ₩292,071 | ₩292,876 | -3.91% | 600 |
|---|
| 2026.07.01 | ₩305,739 | ₩306,396 | ₩303,117 | ₩303,117 | -0.86% | 1.4천 |
|---|
| 2026.06.30 | ₩312,841 | ₩312,841 | ₩312,841 | ₩312,841 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩296,131 | ₩303,777 | ₩291,012 | ₩303,777 | +2.58% | 500 |
|---|
| 2026.06.26 | ₩290,811 | ₩296,699 | ₩290,798 | ₩293,195 | +0.82% | 1.7천 |
|---|
| 2026.06.25 | ₩296,426 | ₩300,231 | ₩296,372 | ₩297,471 | +0.35% | 1.3천 |
|---|
| 2026.06.24 | ₩297,109 | ₩298,771 | ₩291,696 | ₩293,904 | -1.08% | 1.8천 |
|---|
| 2026.06.23 | ₩296,841 | ₩297,321 | ₩296,493 | ₩297,321 | +0.16% | 600 |
|---|
| 2026.06.22 | ₩312,854 | ₩313,815 | ₩312,385 | ₩313,815 | +0.31% | 1.9천 |
|---|
| 2026.06.18 | ₩315,591 | ₩315,591 | ₩315,591 | ₩315,591 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩312,828 | ₩312,828 | ₩301,793 | ₩302,242 | -3.38% | 1천 |
|---|
| 2026.06.16 | ₩316,298 | ₩316,821 | ₩308,130 | ₩308,130 | -2.58% | 700 |
|---|
| 2026.06.15 | ₩316,191 | ₩318,000 | ₩315,159 | ₩317,189 | +0.32% | 2.5천 |
|---|
| 2026.06.12 | ₩298,570 | ₩303,126 | ₩297,056 | ₩302,141 | +1.20% | 3.5천 |
|---|
| 2026.06.11 | ₩288,252 | ₩298,968 | ₩287,367 | ₩298,968 | +3.72% | 1.9천 |
|---|
| 2026.06.10 | ₩292,526 | ₩292,620 | ₩283,662 | ₩283,662 | -3.03% | 1.6천 |
|---|
| 2026.06.09 | ₩295,635 | ₩295,635 | ₩279,461 | ₩292,453 | -1.08% | 1.5천 |
|---|
| 2026.06.08 | ₩299,561 | ₩300,794 | ₩298,554 | ₩298,554 | -0.34% | 800 |
|---|
| 2026.06.05 | ₩297,672 | ₩297,672 | ₩291,505 | ₩291,505 | -2.07% | 400 |
|---|
| 2026.06.04 | ₩311,863 | ₩316,982 | ₩311,648 | ₩315,915 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩321,337 | ₩321,337 | ₩317,102 | ₩318,466 | -0.89% | 900 |
|---|
| 2026.06.02 | ₩320,037 | ₩320,037 | ₩320,037 | ₩320,037 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩314,891 | ₩318,697 | ₩313,658 | ₩317,370 | +0.79% | 5.8천 |
|---|
| 2026.05.29 | ₩313,297 | ₩314,972 | ₩305,056 | ₩305,056 | -2.63% | 1.2만 |
|---|
| 2026.05.28 | ₩306,851 | ₩312,619 | ₩306,570 | ₩312,619 | +1.88% | 800 |
|---|
| 2026.05.27 | ₩307,655 | ₩308,298 | ₩307,655 | ₩308,289 | +0.21% | 400 |
|---|
| 2026.05.26 | ₩305,726 | ₩308,916 | ₩305,672 | ₩308,916 | +1.04% | 1.6천 |
|---|
| 2026.05.22 | ₩301,176 | ₩303,247 | ₩300,388 | ₩300,388 | -0.26% | 500 |
|---|
| 2026.05.21 | ₩294,322 | ₩298,838 | ₩294,255 | ₩298,144 | +1.30% | 1.1천 |
|---|
| 2026.05.20 | ₩292,727 | ₩297,117 | ₩292,727 | ₩297,117 | +1.50% | 800 |
|---|
| 2026.05.19 | ₩289,726 | ₩290,878 | ₩285,558 | ₩288,733 | -0.34% | 1천 |
|---|
| 2026.05.18 | ₩294,014 | ₩294,335 | ₩288,547 | ₩291,844 | -0.74% | 2.3천 |
|---|
| 2026.05.15 | ₩294,912 | ₩295,327 | ₩294,334 | ₩294,334 | -0.20% | 1.2천 |
|---|
| 2026.05.14 | ₩301,076 | ₩303,347 | ₩301,062 | ₩301,996 | +0.31% | 3.1천 |
|---|
| 2026.05.13 | ₩294,979 | ₩298,673 | ₩294,496 | ₩298,365 | +1.15% | 2.1천 |
|---|
| 2026.05.12 | ₩294,737 | ₩294,737 | ₩292,680 | ₩293,226 | -0.51% | 800 |
|---|
| 2026.05.11 | ₩297,751 | ₩297,751 | ₩297,751 | ₩297,751 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩294,925 | ₩296,183 | ₩294,925 | ₩296,183 | +0.43% | 2천 |
|---|
| 2026.05.07 | ₩287,555 | ₩287,555 | ₩283,655 | ₩284,938 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩282,610 | ₩285,676 | ₩282,610 | ₩285,676 | +1.08% | 1.5천 |
|---|
| 2026.05.05 | ₩274,717 | ₩276,433 | ₩274,289 | ₩275,489 | +0.28% | 1.5천 |
|---|
| 2026.05.04 | ₩270,711 | ₩271,166 | ₩268,272 | ₩269,244 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩271,341 | ₩271,381 | ₩270,549 | ₩270,549 | -0.29% | 1.2천 |
|---|
| 2026.04.30 | ₩260,781 | ₩266,329 | ₩260,781 | ₩266,329 | +2.13% | 1천 |
|---|
| 2026.04.29 | ₩259,321 | ₩261,585 | ₩259,307 | ₩261,438 | +0.82% | 3.8만 |
|---|
| 2026.04.28 | ₩260,245 | ₩260,245 | ₩257,096 | ₩259,106 | -0.44% | 1.2천 |
|---|
| 2026.04.27 | ₩262,349 | ₩263,696 | ₩261,652 | ₩263,696 | +0.51% | 3천 |
|---|
| 2026.04.24 | ₩263,662 | ₩263,662 | ₩263,662 | ₩263,662 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩254,887 | ₩254,887 | ₩254,887 | ₩254,887 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩256,466 | ₩257,461 | ₩256,466 | ₩257,461 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩249,003 | ₩249,003 | ₩249,003 | ₩249,003 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩249,726 | ₩250,932 | ₩249,726 | ₩250,932 | +0.48% | 1.4천 |
|---|
| 2026.04.17 | ₩249,244 | ₩253,080 | ₩249,244 | ₩253,080 | +1.54% | 500 |
|---|
| 2026.04.16 | ₩245,304 | ₩247,455 | ₩245,304 | ₩247,455 | +0.88% | 300 |
|---|
| 2026.04.15 | ₩239,596 | ₩244,594 | ₩238,912 | ₩244,420 | +2.01% | 1.3천 |
|---|
| 2026.04.14 | ₩236,205 | ₩239,132 | ₩233,405 | ₩239,132 | +1.24% | 2.1천 |
|---|
| 2026.04.13 | ₩226,410 | ₩231,446 | ₩226,410 | ₩231,446 | +2.22% | 1.3천 |
|---|
| 2026.04.10 | ₩228,286 | ₩228,286 | ₩226,690 | ₩226,690 | -0.70% | 1천 |
|---|
| 2026.04.09 | ₩221,907 | ₩226,124 | ₩221,733 | ₩226,124 | +1.90% | 800 |
|---|
| 2026.04.08 | ₩224,855 | ₩224,855 | ₩222,028 | ₩222,717 | -0.95% | 900 |
|---|
| 2026.04.07 | ₩206,457 | ₩210,753 | ₩206,457 | ₩210,753 | +2.08% | 600 |
|---|
| 2026.04.06 | ₩210,919 | ₩210,919 | ₩209,043 | ₩210,876 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩208,735 | ₩208,735 | ₩206,926 | ₩208,495 | -0.11% | 600 |
|---|
| 2026.04.01 | ₩207,234 | ₩211,160 | ₩207,020 | ₩208,329 | +0.53% | 2.6천 |
|---|
| 2026.03.31 | ₩195,924 | ₩204,514 | ₩195,924 | ₩203,391 | +3.81% | 2.5만 |
|---|
| 2026.03.30 | ₩192,561 | ₩192,561 | ₩187,268 | ₩188,999 | -1.85% | 500 |
|---|
| 2026.03.27 | ₩198,149 | ₩198,149 | ₩192,521 | ₩192,614 | -2.79% | 3.5천 |
|---|
| 2026.03.26 | ₩203,308 | ₩203,308 | ₩200,822 | ₩200,822 | -1.22% | 200 |
|---|
| 2026.03.25 | ₩212,835 | ₩214,055 | ₩211,435 | ₩211,435 | -0.66% | 2.4천 |
|---|
| 2026.03.24 | ₩209,820 | ₩209,834 | ₩208,444 | ₩208,444 | -0.66% | 400 |
|---|
| 2026.03.23 | ₩215,971 | ₩215,971 | ₩212,462 | ₩212,462 | -1.62% | 700 |
|---|
| 2026.03.20 | ₩210,584 | ₩210,584 | ₩206,607 | ₩206,607 | -1.89% | 700 |
|---|
| 2026.03.19 | ₩210,986 | ₩215,423 | ₩210,986 | ₩215,423 | +2.10% | 500 |
|---|
| 2026.03.18 | ₩216,763 | ₩216,763 | ₩216,763 | ₩216,763 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩222,725 | ₩223,332 | ₩222,685 | ₩223,332 | +0.27% | 500 |
|---|
| 2026.03.16 | ₩221,679 | ₩221,679 | ₩220,929 | ₩221,160 | -0.23% | 400 |
|---|
| 2026.03.13 | ₩223,529 | ₩223,529 | ₩215,194 | ₩216,010 | -3.36% | 3.9천 |
|---|
| 2026.03.12 | ₩221,854 | ₩221,854 | ₩218,844 | ₩218,844 | -1.36% | 4천 |
|---|
| 2026.03.11 | ₩226,758 | ₩227,602 | ₩226,303 | ₩226,966 | +0.09% | 4.9천 |
|---|
| 2026.03.10 | ₩226,642 | ₩226,642 | ₩226,642 | ₩226,642 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩220,795 | ₩227,183 | ₩220,795 | ₩227,183 | +2.89% | 400 |
|---|
| 2026.03.06 | ₩220,902 | ₩221,339 | ₩220,902 | ₩221,339 | +0.20% | 300 |
|---|
| 2026.03.05 | ₩228,098 | ₩228,098 | ₩228,098 | ₩228,098 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩224,963 | ₩229,622 | ₩224,963 | ₩229,622 | +2.07% | 300 |
|---|
| 2026.03.03 | ₩222,569 | ₩222,569 | ₩222,569 | ₩222,569 | 0.00% | 1.4만 |
|---|
| 2026.03.02 | ₩220,621 | ₩227,958 | ₩220,286 | ₩227,958 | +3.33% | 700 |
|---|
| 2026.02.27 | ₩225,822 | ₩226,865 | ₩225,244 | ₩226,865 | +0.46% | 3.5천 |
|---|
| 2026.02.26 | ₩232,212 | ₩232,212 | ₩225,499 | ₩228,433 | -1.63% | 1.1천 |
|---|
| 2026.02.25 | ₩234,959 | ₩234,959 | ₩234,100 | ₩234,100 | -0.37% | 1천 |
|---|
| 2026.02.24 | ₩227,742 | ₩227,742 | ₩227,742 | ₩227,742 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩221,974 | ₩222,390 | ₩221,854 | ₩222,335 | +0.16% | 3.5천 |
|---|
| 2026.02.20 | ₩226,946 | ₩228,220 | ₩226,946 | ₩228,220 | +0.56% | 300 |
|---|
| 2026.02.19 | ₩224,051 | ₩224,244 | ₩224,051 | ₩224,244 | +0.09% | 200 |
|---|
| 2026.02.18 | ₩226,510 | ₩226,510 | ₩226,510 | ₩226,510 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩221,103 | ₩222,620 | ₩221,103 | ₩222,620 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩224,118 | ₩224,118 | ₩223,246 | ₩223,246 | -0.39% | 200 |
|---|
| 2026.02.12 | ₩230,443 | ₩232,654 | ₩222,597 | ₩222,597 | -3.40% | 2.4천 |
|---|
| 2026.02.11 | ₩230,148 | ₩232,424 | ₩230,148 | ₩232,424 | +0.99% | 2.8천 |
|---|
| 2026.02.10 | ₩235,160 | ₩235,160 | ₩231,036 | ₩231,036 | -1.75% | 500 |
|---|
| 2026.02.09 | ₩229,143 | ₩233,930 | ₩229,143 | ₩233,930 | +2.09% | 200 |
|---|
| 2026.02.06 | ₩228,942 | ₩229,653 | ₩228,942 | ₩229,197 | +0.11% | 700 |
|---|
| 2026.02.05 | ₩219,281 | ₩220,246 | ₩219,281 | ₩220,246 | +0.44% | 300 |
|---|
| 2026.02.04 | ₩228,004 | ₩228,004 | ₩226,805 | ₩226,805 | -0.53% | 600 |
|---|
| 2026.02.03 | ₩233,659 | ₩235,127 | ₩233,659 | ₩235,127 | +0.63% | 700 |
|---|
| 2026.02.02 | ₩242,959 | ₩242,959 | ₩242,716 | ₩242,716 | -0.10% | 700 |
|---|
| 2026.01.30 | ₩237,880 | ₩239,152 | ₩237,880 | ₩239,152 | +0.53% | 700 |
|---|
| 2026.01.29 | ₩241,673 | ₩245,521 | ₩241,673 | ₩245,521 | +1.59% | 4.4천 |
|---|
| 2026.01.28 | ₩250,168 | ₩250,168 | ₩248,145 | ₩248,484 | -0.67% | 2천 |
|---|
| 2026.01.27 | ₩246,671 | ₩246,671 | ₩246,671 | ₩246,671 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩240,346 | ₩242,798 | ₩240,346 | ₩242,576 | +0.93% | 1.5천 |
|---|
| 2026.01.23 | ₩239,287 | ₩242,745 | ₩238,802 | ₩240,593 | +0.55% | 800 |
|---|
| 2026.01.22 | ₩238,497 | ₩238,695 | ₩238,497 | ₩238,695 | +0.08% | 700 |
|---|
| 2026.01.21 | ₩234,906 | ₩235,282 | ₩231,086 | ₩235,282 | +0.16% | 1.1천 |
|---|
| 2026.01.20 | ₩232,440 | ₩232,909 | ₩229,113 | ₩229,113 | -1.43% | 1.4만 |
|---|
| 2026.01.16 | ₩240,239 | ₩240,239 | ₩238,604 | ₩238,604 | -0.68% | 2천 |
|---|
| 2026.01.15 | ₩242,128 | ₩243,508 | ₩239,468 | ₩239,468 | -1.10% | 1.5천 |
|---|
| 2026.01.14 | ₩237,465 | ₩238,079 | ₩235,267 | ₩238,079 | +0.26% | 800 |
|---|
| 2026.01.13 | ₩244,889 | ₩244,889 | ₩242,302 | ₩243,325 | -0.64% | 1.8천 |
|---|
| 2026.01.12 | ₩244,492 | ₩244,492 | ₩244,492 | ₩244,492 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩244,259 | ₩244,259 | ₩243,549 | ₩243,549 | -0.29% | 500 |
|---|
| 2026.01.08 | ₩238,751 | ₩239,407 | ₩238,751 | ₩239,407 | +0.27% | 400 |
|---|
| 2026.01.07 | ₩241,177 | ₩244,969 | ₩241,177 | ₩242,154 | +0.41% | 3.3천 |
|---|
| 2026.01.06 | ₩239,515 | ₩241,941 | ₩238,952 | ₩241,773 | +0.94% | 2.9만 |
|---|
| 2026.01.05 | ₩238,832 | ₩238,845 | ₩236,728 | ₩237,114 | -0.72% | 3.2천 |
|---|
| 2026.01.02 | ₩238,524 | ₩240,815 | ₩232,775 | ₩233,533 | -2.09% | 1.9천 |
|---|
| 2025.12.31 | ₩238,939 | ₩238,952 | ₩234,766 | ₩234,766 | -1.75% | 800 |
|---|
| 2025.12.30 | ₩239,716 | ₩239,716 | ₩238,670 | ₩238,670 | -0.44% | 500 |
|---|
| 2025.12.29 | ₩238,845 | ₩239,785 | ₩238,845 | ₩239,785 | +0.39% | 400 |
|---|
| 2025.12.26 | ₩243,066 | ₩243,066 | ₩242,065 | ₩242,065 | -0.41% | 500 |
|---|
| 2025.12.24 | ₩240,989 | ₩242,486 | ₩240,895 | ₩242,486 | +0.62% | 1.6천 |
|---|
| 2025.12.23 | ₩239,502 | ₩241,079 | ₩239,448 | ₩241,079 | +0.66% | 1.2천 |
|---|
| 2025.12.22 | ₩238,979 | ₩238,979 | ₩238,792 | ₩238,914 | -0.03% | 900 |
|---|
| 2025.12.19 | ₩236,418 | ₩236,720 | ₩235,817 | ₩236,720 | +0.13% | 900 |
|---|
| 2025.12.18 | ₩233,552 | ₩233,833 | ₩231,216 | ₩231,216 | -1.00% | 2.5천 |
|---|
| 2025.12.17 | ₩223,690 | ₩224,459 | ₩223,690 | ₩224,459 | +0.34% | 200 |
|---|
| 2025.12.16 | ₩233,632 | ₩233,632 | ₩233,632 | ₩233,632 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩236,205 | ₩236,205 | ₩232,294 | ₩232,294 | -1.66% | 1.2천 |
|---|
| 2025.12.12 | ₩234,436 | ₩235,053 | ₩234,436 | ₩234,522 | +0.04% | 600 |
|---|
| 2025.12.11 | ₩243,608 | ₩243,608 | ₩243,608 | ₩243,608 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩241,632 | ₩245,498 | ₩241,632 | ₩245,498 | +1.60% | 1.9천 |
|---|
| 2025.12.09 | ₩242,021 | ₩243,433 | ₩242,021 | ₩243,433 | +0.58% | 400 |
|---|
| 2025.12.08 | ₩242,352 | ₩242,352 | ₩242,352 | ₩242,352 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩243,988 | ₩243,988 | ₩243,988 | ₩243,988 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩241,693 | ₩241,693 | ₩241,693 | ₩241,693 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩240,601 | ₩242,530 | ₩240,601 | ₩242,530 | +0.80% | 1.9천 |
|---|
| 2025.12.02 | ₩241,579 | ₩241,620 | ₩241,579 | ₩241,620 | +0.02% | 300 |
|---|
| 2025.12.01 | ₩237,478 | ₩237,612 | ₩237,477 | ₩237,477 | -0.00% | 500 |
|---|
| 2025.11.28 | ₩239,314 | ₩239,380 | ₩239,314 | ₩239,380 | +0.03% | 300 |
|---|
| 2025.11.26 | ₩236,621 | ₩236,621 | ₩236,172 | ₩236,172 | -0.19% | 700 |
|---|
| 2025.11.25 | ₩229,023 | ₩232,121 | ₩229,023 | ₩232,121 | +1.35% | 1.9천 |
|---|
| 2025.11.24 | ₩227,066 | ₩229,539 | ₩226,664 | ₩229,539 | +1.09% | 800 |
|---|
| 2025.11.21 | ₩217,448 | ₩217,448 | ₩217,448 | ₩217,448 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩214,265 | ₩214,265 | ₩214,265 | ₩214,265 | 0.00% | 1.9천 |
|---|
| 2025.11.19 | ₩223,167 | ₩225,075 | ₩222,644 | ₩225,075 | +0.86% | 800 |
|---|
| 2025.11.18 | ₩219,857 | ₩222,997 | ₩219,857 | ₩222,997 | +1.43% | 300 |
|---|
| 2025.11.17 | ₩232,775 | ₩232,775 | ₩226,048 | ₩227,948 | -2.07% | 600 |
|---|
| 2025.11.14 | ₩235,468 | ₩235,468 | ₩231,896 | ₩231,896 | -1.52% | 1.3천 |
|---|
| 2025.11.13 | ₩234,369 | ₩234,369 | ₩231,687 | ₩231,687 | -1.14% | 300 |
|---|
| 2025.11.12 | ₩241,279 | ₩241,279 | ₩241,279 | ₩241,279 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩241,761 | ₩241,761 | ₩241,761 | ₩241,761 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩241,284 | ₩244,393 | ₩241,284 | ₩243,602 | +0.96% | 500 |
|---|
| 2025.11.07 | ₩231,395 | ₩233,198 | ₩226,370 | ₩233,198 | +0.78% | 1.1천 |
|---|
| 2025.11.06 | ₩233,713 | ₩237,974 | ₩233,713 | ₩234,549 | +0.36% | 600 |
|---|
| 2025.11.05 | ₩243,805 | ₩243,805 | ₩243,066 | ₩243,707 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩242,946 | ₩246,028 | ₩240,417 | ₩240,417 | -1.04% | 1.5천 |
|---|
| 2025.11.03 | ₩249,821 | ₩250,293 | ₩249,445 | ₩250,293 | +0.19% | 800 |
|---|
| 2025.10.31 | ₩249,230 | ₩249,230 | ₩248,064 | ₩248,769 | -0.18% | 600 |
|---|
| 2025.10.30 | ₩249,827 | ₩250,075 | ₩246,296 | ₩246,296 | -1.41% | 1.6천 |
|---|
| 2025.10.29 | ₩254,363 | ₩254,617 | ₩250,932 | ₩253,171 | -0.47% | 1.8천 |
|---|
| 2025.10.28 | ₩250,502 | ₩251,080 | ₩248,855 | ₩251,053 | +0.22% | 1.8천 |
|---|
| 2025.10.27 | ₩245,652 | ₩248,133 | ₩245,652 | ₩248,133 | +1.01% | 800 |
|---|
| 2025.10.24 | ₩240,130 | ₩240,130 | ₩238,845 | ₩239,579 | -0.23% | 900 |
|---|
| 2025.10.23 | ₩229,921 | ₩234,812 | ₩229,894 | ₩234,812 | +2.13% | 2.2천 |
|---|
| 2025.10.22 | ₩230,293 | ₩231,301 | ₩229,988 | ₩230,604 | +0.13% | 4.8천 |
|---|
| 2025.10.21 | ₩235,909 | ₩235,909 | ₩235,909 | ₩235,909 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩236,514 | ₩236,554 | ₩235,912 | ₩235,912 | -0.25% | 500 |
|---|
| 2025.10.17 | ₩224,788 | ₩230,550 | ₩224,788 | ₩230,085 | +2.36% | 1천 |
|---|
| 2025.10.16 | ₩226,706 | ₩226,706 | ₩226,706 | ₩226,706 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩225,901 | ₩228,315 | ₩225,901 | ₩228,315 | +1.07% | 2천 |
|---|
| 2025.10.14 | ₩222,088 | ₩229,264 | ₩222,088 | ₩225,757 | +1.65% | 3천 |
|---|
| 2025.10.13 | ₩227,803 | ₩228,043 | ₩227,803 | ₩228,043 | +0.11% | 3.2천 |
|---|
| 2025.10.10 | ₩223,643 | ₩224,319 | ₩219,242 | ₩219,242 | -1.97% | 2.4천 |
|---|