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 | ₩317,257 | ₩318,262 | ₩317,257 | ₩318,262 | +0.32% | 400 |
| 2026.10.08 | ₩315,203 | ₩315,203 | ₩315,203 | ₩315,203 | 0.00% | 100 |
| 2026.10.07 | ₩324,012 | ₩324,012 | ₩324,012 | ₩324,012 | 0.00% | 200 |
| 2026.10.06 | ₩326,800 | ₩327,307 | ₩325,400 | ₩325,400 | -0.43% | 600 |
| 2026.10.05 | ₩322,969 | ₩322,969 | ₩322,146 | ₩322,146 | -0.25% | 400 |
| 2026.10.02 | ₩316,362 | ₩316,986 | ₩316,362 | ₩316,986 | +0.20% | 500 |
| 2026.10.01 | ₩308,461 | ₩311,077 | ₩308,461 | ₩311,077 | +0.85% | 200 |
| 2026.09.30 | ₩310,016 | ₩310,016 | ₩310,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,016 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩307,727 | ₩307,958 | ₩307,727 | ₩307,958 | +0.08% | 200 |
|---|
| 2026.09.28 | ₩306,910 | ₩306,910 | ₩306,910 | ₩306,910 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩312,679 | ₩314,053 | ₩312,679 | ₩313,786 | +0.35% | 300 |
|---|
| 2026.09.24 | ₩311,192 | ₩311,192 | ₩311,192 | ₩311,192 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩310,736 | ₩310,736 | ₩310,736 | ₩310,736 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩311,651 | ₩316,365 | ₩311,651 | ₩316,365 | +1.51% | 500 |
|---|
| 2026.09.21 | ₩299,932 | ₩311,609 | ₩299,865 | ₩311,609 | +3.89% | 2.1천 |
|---|
| 2026.09.18 | ₩290,135 | ₩293,762 | ₩290,135 | ₩293,762 | +1.25% | 200 |
|---|
| 2026.09.17 | ₩290,253 | ₩290,253 | ₩290,253 | ₩290,253 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩282,940 | ₩283,100 | ₩279,458 | ₩279,458 | -1.23% | 700 |
|---|
| 2026.09.15 | ₩279,870 | ₩279,870 | ₩279,479 | ₩279,479 | -0.14% | 200 |
|---|
| 2026.09.14 | ₩279,029 | ₩283,944 | ₩279,016 | ₩283,944 | +1.76% | 500 |
|---|
| 2026.09.11 | ₩290,121 | ₩290,121 | ₩288,971 | ₩288,971 | -0.40% | 700 |
|---|
| 2026.09.10 | ₩284,475 | ₩284,876 | ₩283,561 | ₩283,561 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩291,162 | ₩291,176 | ₩289,826 | ₩289,826 | -0.46% | 700 |
|---|
| 2026.09.08 | ₩293,164 | ₩293,632 | ₩291,634 | ₩291,634 | -0.52% | 1.4천 |
|---|
| 2026.09.04 | ₩292,829 | ₩292,829 | ₩292,829 | ₩292,829 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩287,318 | ₩291,501 | ₩287,105 | ₩291,501 | +1.46% | 600 |
|---|
| 2026.09.02 | ₩282,153 | ₩284,728 | ₩282,099 | ₩284,728 | +0.91% | 1.1천 |
|---|
| 2026.09.01 | ₩284,942 | ₩284,942 | ₩283,437 | ₩283,437 | -0.53% | 700 |
|---|
| 2026.08.31 | ₩289,467 | ₩291,662 | ₩289,294 | ₩291,662 | +0.76% | 600 |
|---|
| 2026.08.28 | ₩294,926 | ₩294,926 | ₩291,233 | ₩291,233 | -1.25% | 300 |
|---|
| 2026.08.27 | ₩290,976 | ₩295,312 | ₩290,976 | ₩295,312 | +1.49% | 1.1천 |
|---|
| 2026.08.26 | ₩286,491 | ₩286,886 | ₩284,909 | ₩286,886 | +0.14% | 500 |
|---|
| 2026.08.25 | ₩284,716 | ₩286,971 | ₩284,062 | ₩286,762 | +0.72% | 800 |
|---|
| 2026.08.24 | ₩285,436 | ₩285,450 | ₩283,072 | ₩283,072 | -0.83% | 600 |
|---|
| 2026.08.21 | ₩288,493 | ₩289,561 | ₩288,253 | ₩288,969 | +0.17% | 3.1천 |
|---|
| 2026.08.20 | ₩288,693 | ₩289,280 | ₩285,063 | ₩286,682 | -0.70% | 9.5천 |
|---|
| 2026.08.19 | ₩294,259 | ₩294,292 | ₩291,012 | ₩291,012 | -1.10% | 1만 |
|---|
| 2026.08.18 | ₩294,900 | ₩296,448 | ₩291,443 | ₩292,113 | -0.95% | 9.2천 |
|---|
| 2026.08.17 | ₩303,283 | ₩303,283 | ₩303,283 | ₩303,283 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩303,255 | ₩303,956 | ₩303,255 | ₩303,956 | +0.23% | 800 |
|---|
| 2026.08.13 | ₩305,029 | ₩305,029 | ₩305,029 | ₩305,029 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩298,971 | ₩298,971 | ₩298,056 | ₩298,056 | -0.31% | 700 |
|---|
| 2026.08.11 | ₩294,019 | ₩294,019 | ₩292,677 | ₩293,453 | -0.19% | 400 |
|---|
| 2026.08.10 | ₩297,422 | ₩297,422 | ₩295,540 | ₩295,540 | -0.63% | 1.2천 |
|---|
| 2026.08.07 | ₩295,714 | ₩298,115 | ₩295,714 | ₩298,115 | +0.81% | 9.4천 |
|---|
| 2026.08.06 | ₩291,763 | ₩291,763 | ₩290,682 | ₩291,038 | -0.25% | 700 |
|---|
| 2026.08.05 | ₩301,080 | ₩301,080 | ₩294,142 | ₩294,142 | -2.30% | 1.1천 |
|---|
| 2026.08.04 | ₩285,476 | ₩298,508 | ₩285,156 | ₩298,508 | +4.56% | 2.7천 |
|---|
| 2026.08.03 | ₩268,845 | ₩278,701 | ₩267,484 | ₩278,701 | +3.67% | 1.8천 |
|---|
| 2026.07.31 | ₩271,688 | ₩271,688 | ₩262,919 | ₩269,457 | -0.82% | 5.8천 |
|---|
| 2026.07.30 | ₩257,607 | ₩265,468 | ₩256,979 | ₩265,306 | +2.99% | 8.2천 |
|---|
| 2026.07.29 | ₩257,246 | ₩259,168 | ₩246,499 | ₩246,499 | -4.18% | 3.4천 |
|---|
| 2026.07.28 | ₩258,875 | ₩260,169 | ₩257,847 | ₩258,506 | -0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩272,075 | ₩272,115 | ₩260,623 | ₩263,867 | -3.02% | 4.6천 |
|---|
| 2026.07.24 | ₩272,636 | ₩272,636 | ₩265,471 | ₩265,471 | -2.63% | 8천 |
|---|
| 2026.07.23 | ₩274,184 | ₩276,747 | ₩271,008 | ₩272,585 | -0.58% | 4.6천 |
|---|
| 2026.07.22 | ₩284,462 | ₩285,049 | ₩284,323 | ₩284,323 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩285,263 | ₩287,368 | ₩284,442 | ₩287,368 | +0.74% | 3.3천 |
|---|
| 2026.07.20 | ₩283,314 | ₩283,314 | ₩275,944 | ₩275,944 | -2.60% | 2.1천 |
|---|
| 2026.07.17 | ₩273,317 | ₩279,323 | ₩271,301 | ₩276,437 | +1.14% | 1.7천 |
|---|
| 2026.07.16 | ₩290,375 | ₩290,935 | ₩282,353 | ₩284,458 | -2.04% | 1.2천 |
|---|
| 2026.07.15 | ₩289,694 | ₩294,538 | ₩289,694 | ₩294,538 | +1.67% | 800 |
|---|
| 2026.07.14 | ₩295,420 | ₩297,596 | ₩295,394 | ₩296,742 | +0.45% | 3.1천 |
|---|
| 2026.07.13 | ₩294,659 | ₩294,659 | ₩289,707 | ₩290,224 | -1.51% | 1.6천 |
|---|
| 2026.07.10 | ₩297,302 | ₩301,814 | ₩294,740 | ₩301,432 | +1.39% | 1.6천 |
|---|
| 2026.07.09 | ₩299,771 | ₩299,812 | ₩299,486 | ₩299,486 | -0.10% | 1천 |
|---|
| 2026.07.08 | ₩284,916 | ₩290,151 | ₩284,916 | ₩290,151 | +1.84% | 2.1천 |
|---|
| 2026.07.07 | ₩291,763 | ₩291,763 | ₩287,867 | ₩287,867 | -1.34% | 900 |
|---|
| 2026.07.06 | ₩299,211 | ₩299,395 | ₩299,211 | ₩299,395 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩303,589 | ₩303,589 | ₩290,922 | ₩291,724 | -3.91% | 600 |
|---|
| 2026.07.01 | ₩304,537 | ₩305,191 | ₩301,924 | ₩301,924 | -0.86% | 1.4천 |
|---|
| 2026.06.30 | ₩311,611 | ₩311,611 | ₩311,611 | ₩311,611 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩294,966 | ₩302,582 | ₩289,868 | ₩302,582 | +2.58% | 500 |
|---|
| 2026.06.26 | ₩289,667 | ₩295,532 | ₩289,654 | ₩292,042 | +0.82% | 1.7천 |
|---|
| 2026.06.25 | ₩295,260 | ₩299,051 | ₩295,207 | ₩296,301 | +0.35% | 1.3천 |
|---|
| 2026.06.24 | ₩295,941 | ₩297,596 | ₩290,548 | ₩292,748 | -1.08% | 1.8천 |
|---|
| 2026.06.23 | ₩295,674 | ₩296,152 | ₩295,327 | ₩296,152 | +0.16% | 600 |
|---|
| 2026.06.22 | ₩311,624 | ₩312,581 | ₩311,157 | ₩312,581 | +0.31% | 1.9천 |
|---|
| 2026.06.18 | ₩314,350 | ₩314,350 | ₩314,350 | ₩314,350 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩311,597 | ₩311,597 | ₩300,606 | ₩301,053 | -3.38% | 1천 |
|---|
| 2026.06.16 | ₩315,054 | ₩315,575 | ₩306,918 | ₩306,918 | -2.58% | 700 |
|---|
| 2026.06.15 | ₩314,948 | ₩316,750 | ₩313,920 | ₩315,942 | +0.32% | 2.5천 |
|---|
| 2026.06.12 | ₩297,396 | ₩301,934 | ₩295,887 | ₩300,953 | +1.20% | 3.5천 |
|---|
| 2026.06.11 | ₩287,118 | ₩297,792 | ₩286,237 | ₩297,792 | +3.72% | 1.9천 |
|---|
| 2026.06.10 | ₩291,376 | ₩291,469 | ₩282,547 | ₩282,547 | -3.03% | 1.6천 |
|---|
| 2026.06.09 | ₩294,473 | ₩294,473 | ₩278,362 | ₩291,303 | -1.08% | 1.5천 |
|---|
| 2026.06.08 | ₩298,383 | ₩299,611 | ₩297,380 | ₩297,380 | -0.34% | 800 |
|---|
| 2026.06.05 | ₩296,501 | ₩296,501 | ₩290,359 | ₩290,359 | -2.07% | 400 |
|---|
| 2026.06.04 | ₩310,636 | ₩315,735 | ₩310,423 | ₩314,673 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩320,073 | ₩320,073 | ₩315,855 | ₩317,214 | -0.89% | 900 |
|---|
| 2026.06.02 | ₩318,778 | ₩318,778 | ₩318,778 | ₩318,778 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩313,653 | ₩317,444 | ₩312,425 | ₩316,122 | +0.79% | 5.8천 |
|---|
| 2026.05.29 | ₩312,065 | ₩313,733 | ₩303,856 | ₩303,856 | -2.63% | 1.2만 |
|---|
| 2026.05.28 | ₩305,644 | ₩311,389 | ₩305,364 | ₩311,389 | +1.88% | 800 |
|---|
| 2026.05.27 | ₩306,445 | ₩307,086 | ₩306,445 | ₩307,077 | +0.21% | 400 |
|---|
| 2026.05.26 | ₩304,523 | ₩307,701 | ₩304,470 | ₩307,701 | +1.04% | 1.6천 |
|---|
| 2026.05.22 | ₩299,992 | ₩302,054 | ₩299,207 | ₩299,207 | -0.26% | 500 |
|---|
| 2026.05.21 | ₩293,164 | ₩297,663 | ₩293,098 | ₩296,971 | +1.30% | 1.1천 |
|---|
| 2026.05.20 | ₩291,576 | ₩295,949 | ₩291,576 | ₩295,949 | +1.50% | 800 |
|---|
| 2026.05.19 | ₩288,586 | ₩289,734 | ₩284,435 | ₩287,597 | -0.34% | 1천 |
|---|
| 2026.05.18 | ₩292,858 | ₩293,178 | ₩287,412 | ₩290,697 | -0.74% | 2.3천 |
|---|
| 2026.05.15 | ₩293,752 | ₩294,166 | ₩293,177 | ₩293,177 | -0.20% | 1.2천 |
|---|
| 2026.05.14 | ₩299,892 | ₩302,154 | ₩299,878 | ₩300,809 | +0.31% | 3.1천 |
|---|
| 2026.05.13 | ₩293,819 | ₩297,498 | ₩293,338 | ₩297,191 | +1.15% | 2.1천 |
|---|
| 2026.05.12 | ₩293,578 | ₩293,578 | ₩291,529 | ₩292,073 | -0.51% | 800 |
|---|
| 2026.05.11 | ₩296,580 | ₩296,580 | ₩296,580 | ₩296,580 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩293,765 | ₩295,018 | ₩293,765 | ₩295,018 | +0.43% | 2천 |
|---|
| 2026.05.07 | ₩286,424 | ₩286,424 | ₩282,540 | ₩283,817 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩281,499 | ₩284,553 | ₩281,499 | ₩284,553 | +1.08% | 1.5천 |
|---|
| 2026.05.05 | ₩273,637 | ₩275,346 | ₩273,210 | ₩274,406 | +0.28% | 1.5천 |
|---|
| 2026.05.04 | ₩269,646 | ₩270,100 | ₩267,217 | ₩268,185 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩270,274 | ₩270,314 | ₩269,485 | ₩269,485 | -0.29% | 1.2천 |
|---|
| 2026.04.30 | ₩259,756 | ₩265,282 | ₩259,756 | ₩265,282 | +2.13% | 1천 |
|---|
| 2026.04.29 | ₩258,301 | ₩260,557 | ₩258,287 | ₩260,410 | +0.82% | 3.8만 |
|---|
| 2026.04.28 | ₩259,222 | ₩259,222 | ₩256,085 | ₩258,087 | -0.44% | 1.2천 |
|---|
| 2026.04.27 | ₩261,317 | ₩262,659 | ₩260,623 | ₩262,659 | +0.51% | 3천 |
|---|
| 2026.04.24 | ₩262,625 | ₩262,625 | ₩262,625 | ₩262,625 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩253,884 | ₩253,884 | ₩253,884 | ₩253,884 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩255,458 | ₩256,448 | ₩255,458 | ₩256,448 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩248,023 | ₩248,023 | ₩248,023 | ₩248,023 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩248,744 | ₩249,945 | ₩248,744 | ₩249,945 | +0.48% | 1.4천 |
|---|
| 2026.04.17 | ₩248,264 | ₩252,085 | ₩248,264 | ₩252,085 | +1.54% | 500 |
|---|
| 2026.04.16 | ₩244,339 | ₩246,482 | ₩244,339 | ₩246,482 | +0.88% | 300 |
|---|
| 2026.04.15 | ₩238,653 | ₩243,632 | ₩237,973 | ₩243,458 | +2.01% | 1.3천 |
|---|
| 2026.04.14 | ₩235,276 | ₩238,191 | ₩232,487 | ₩238,191 | +1.24% | 2.1천 |
|---|
| 2026.04.13 | ₩225,519 | ₩230,535 | ₩225,519 | ₩230,535 | +2.22% | 1.3천 |
|---|
| 2026.04.10 | ₩227,388 | ₩227,388 | ₩225,798 | ₩225,798 | -0.70% | 1천 |
|---|
| 2026.04.09 | ₩221,035 | ₩225,235 | ₩220,861 | ₩225,235 | +1.90% | 800 |
|---|
| 2026.04.08 | ₩223,971 | ₩223,971 | ₩221,155 | ₩221,841 | -0.95% | 900 |
|---|
| 2026.04.07 | ₩205,645 | ₩209,924 | ₩205,645 | ₩209,924 | +2.08% | 600 |
|---|
| 2026.04.06 | ₩210,090 | ₩210,090 | ₩208,221 | ₩210,047 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩207,914 | ₩207,914 | ₩206,112 | ₩207,675 | -0.11% | 600 |
|---|
| 2026.04.01 | ₩206,419 | ₩210,330 | ₩206,206 | ₩207,510 | +0.53% | 2.6천 |
|---|
| 2026.03.31 | ₩195,154 | ₩203,710 | ₩195,154 | ₩202,591 | +3.81% | 2.5만 |
|---|
| 2026.03.30 | ₩191,804 | ₩191,804 | ₩186,531 | ₩188,256 | -1.85% | 500 |
|---|
| 2026.03.27 | ₩197,369 | ₩197,369 | ₩191,764 | ₩191,857 | -2.79% | 3.5천 |
|---|
| 2026.03.26 | ₩202,508 | ₩202,508 | ₩200,032 | ₩200,032 | -1.22% | 200 |
|---|
| 2026.03.25 | ₩211,998 | ₩213,213 | ₩210,604 | ₩210,604 | -0.66% | 2.4천 |
|---|
| 2026.03.24 | ₩208,995 | ₩209,008 | ₩207,624 | ₩207,624 | -0.66% | 400 |
|---|
| 2026.03.23 | ₩215,122 | ₩215,122 | ₩211,626 | ₩211,626 | -1.62% | 700 |
|---|
| 2026.03.20 | ₩209,756 | ₩209,756 | ₩205,794 | ₩205,794 | -1.89% | 700 |
|---|
| 2026.03.19 | ₩210,156 | ₩214,576 | ₩210,156 | ₩214,576 | +2.10% | 500 |
|---|
| 2026.03.18 | ₩215,910 | ₩215,910 | ₩215,910 | ₩215,910 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩221,849 | ₩222,453 | ₩221,809 | ₩222,453 | +0.27% | 500 |
|---|
| 2026.03.16 | ₩220,808 | ₩220,808 | ₩220,060 | ₩220,290 | -0.23% | 400 |
|---|
| 2026.03.13 | ₩222,650 | ₩222,650 | ₩214,347 | ₩215,160 | -3.36% | 3.9천 |
|---|
| 2026.03.12 | ₩220,981 | ₩220,981 | ₩217,983 | ₩217,983 | -1.36% | 4천 |
|---|
| 2026.03.11 | ₩225,866 | ₩226,707 | ₩225,413 | ₩226,073 | +0.09% | 4.9천 |
|---|
| 2026.03.10 | ₩225,750 | ₩225,750 | ₩225,750 | ₩225,750 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩219,927 | ₩226,290 | ₩219,927 | ₩226,290 | +2.89% | 400 |
|---|
| 2026.03.06 | ₩220,034 | ₩220,469 | ₩220,034 | ₩220,469 | +0.20% | 300 |
|---|
| 2026.03.05 | ₩227,201 | ₩227,201 | ₩227,201 | ₩227,201 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩224,078 | ₩228,719 | ₩224,078 | ₩228,719 | +2.07% | 300 |
|---|
| 2026.03.03 | ₩221,694 | ₩221,694 | ₩221,694 | ₩221,694 | 0.00% | 1.4만 |
|---|
| 2026.03.02 | ₩219,753 | ₩227,061 | ₩219,420 | ₩227,061 | +3.33% | 700 |
|---|
| 2026.02.27 | ₩224,933 | ₩225,973 | ₩224,358 | ₩225,973 | +0.46% | 3.5천 |
|---|
| 2026.02.26 | ₩231,299 | ₩231,299 | ₩224,612 | ₩227,535 | -1.63% | 1.1천 |
|---|
| 2026.02.25 | ₩234,035 | ₩234,035 | ₩233,179 | ₩233,179 | -0.37% | 1천 |
|---|
| 2026.02.24 | ₩226,846 | ₩226,846 | ₩226,846 | ₩226,846 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩221,101 | ₩221,515 | ₩220,981 | ₩221,460 | +0.16% | 3.5천 |
|---|
| 2026.02.20 | ₩226,053 | ₩227,323 | ₩226,053 | ₩227,323 | +0.56% | 300 |
|---|
| 2026.02.19 | ₩223,170 | ₩223,362 | ₩223,170 | ₩223,362 | +0.09% | 200 |
|---|
| 2026.02.18 | ₩225,619 | ₩225,619 | ₩225,619 | ₩225,619 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩220,234 | ₩221,745 | ₩220,234 | ₩221,745 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩223,237 | ₩223,237 | ₩222,368 | ₩222,368 | -0.39% | 200 |
|---|
| 2026.02.12 | ₩229,537 | ₩231,739 | ₩221,722 | ₩221,722 | -3.40% | 2.4천 |
|---|
| 2026.02.11 | ₩229,243 | ₩231,510 | ₩229,243 | ₩231,510 | +0.99% | 2.8천 |
|---|
| 2026.02.10 | ₩234,235 | ₩234,235 | ₩230,127 | ₩230,127 | -1.75% | 500 |
|---|
| 2026.02.09 | ₩228,242 | ₩233,010 | ₩228,242 | ₩233,010 | +2.09% | 200 |
|---|
| 2026.02.06 | ₩228,042 | ₩228,749 | ₩228,042 | ₩228,296 | +0.11% | 700 |
|---|
| 2026.02.05 | ₩218,418 | ₩219,380 | ₩218,418 | ₩219,380 | +0.44% | 300 |
|---|
| 2026.02.04 | ₩227,108 | ₩227,108 | ₩225,913 | ₩225,913 | -0.53% | 600 |
|---|
| 2026.02.03 | ₩232,740 | ₩234,202 | ₩232,740 | ₩234,202 | +0.63% | 700 |
|---|
| 2026.02.02 | ₩242,004 | ₩242,004 | ₩241,762 | ₩241,762 | -0.10% | 700 |
|---|
| 2026.01.30 | ₩236,945 | ₩238,211 | ₩236,945 | ₩238,211 | +0.53% | 700 |
|---|
| 2026.01.29 | ₩240,722 | ₩244,556 | ₩240,722 | ₩244,556 | +1.59% | 4.4천 |
|---|
| 2026.01.28 | ₩249,184 | ₩249,184 | ₩247,169 | ₩247,507 | -0.67% | 2천 |
|---|
| 2026.01.27 | ₩245,701 | ₩245,701 | ₩245,701 | ₩245,701 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩239,401 | ₩241,843 | ₩239,401 | ₩241,622 | +0.93% | 1.5천 |
|---|
| 2026.01.23 | ₩238,346 | ₩241,790 | ₩237,863 | ₩239,646 | +0.55% | 800 |
|---|
| 2026.01.22 | ₩237,559 | ₩237,756 | ₩237,559 | ₩237,756 | +0.08% | 700 |
|---|
| 2026.01.21 | ₩233,982 | ₩234,357 | ₩230,178 | ₩234,357 | +0.16% | 1.1천 |
|---|
| 2026.01.20 | ₩231,526 | ₩231,993 | ₩228,212 | ₩228,212 | -1.43% | 1.4만 |
|---|
| 2026.01.16 | ₩239,294 | ₩239,294 | ₩237,666 | ₩237,666 | -0.68% | 2천 |
|---|
| 2026.01.15 | ₩241,176 | ₩242,551 | ₩238,527 | ₩238,527 | -1.10% | 1.5천 |
|---|
| 2026.01.14 | ₩236,531 | ₩237,142 | ₩234,342 | ₩237,142 | +0.26% | 800 |
|---|
| 2026.01.13 | ₩243,926 | ₩243,926 | ₩241,350 | ₩242,368 | -0.64% | 1.8천 |
|---|
| 2026.01.12 | ₩243,530 | ₩243,530 | ₩243,530 | ₩243,530 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩243,298 | ₩243,298 | ₩242,591 | ₩242,591 | -0.29% | 500 |
|---|
| 2026.01.08 | ₩237,812 | ₩238,465 | ₩237,812 | ₩238,465 | +0.27% | 400 |
|---|
| 2026.01.07 | ₩240,228 | ₩244,006 | ₩240,228 | ₩241,201 | +0.41% | 3.3천 |
|---|
| 2026.01.06 | ₩238,573 | ₩240,989 | ₩238,013 | ₩240,822 | +0.94% | 2.9만 |
|---|
| 2026.01.05 | ₩237,892 | ₩237,906 | ₩235,797 | ₩236,181 | -0.72% | 3.2천 |
|---|
| 2026.01.02 | ₩237,586 | ₩239,868 | ₩231,859 | ₩232,615 | -2.09% | 1.9천 |
|---|
| 2025.12.31 | ₩237,999 | ₩238,013 | ₩233,843 | ₩233,843 | -1.75% | 800 |
|---|
| 2025.12.30 | ₩238,773 | ₩238,773 | ₩237,731 | ₩237,731 | -0.44% | 500 |
|---|
| 2025.12.29 | ₩237,906 | ₩238,841 | ₩237,906 | ₩238,841 | +0.39% | 400 |
|---|
| 2025.12.26 | ₩242,110 | ₩242,110 | ₩241,113 | ₩241,113 | -0.41% | 500 |
|---|
| 2025.12.24 | ₩240,041 | ₩241,532 | ₩239,948 | ₩241,532 | +0.62% | 1.6천 |
|---|
| 2025.12.23 | ₩238,560 | ₩240,131 | ₩238,506 | ₩240,131 | +0.66% | 1.2천 |
|---|
| 2025.12.22 | ₩238,039 | ₩238,039 | ₩237,852 | ₩237,974 | -0.03% | 900 |
|---|
| 2025.12.19 | ₩235,489 | ₩235,789 | ₩234,889 | ₩235,789 | +0.13% | 900 |
|---|
| 2025.12.18 | ₩232,634 | ₩232,914 | ₩230,307 | ₩230,307 | -1.00% | 2.5천 |
|---|
| 2025.12.17 | ₩222,810 | ₩223,576 | ₩222,810 | ₩223,576 | +0.34% | 200 |
|---|
| 2025.12.16 | ₩232,714 | ₩232,714 | ₩232,714 | ₩232,714 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩235,276 | ₩235,276 | ₩231,380 | ₩231,380 | -1.66% | 1.2천 |
|---|
| 2025.12.12 | ₩233,515 | ₩234,129 | ₩233,515 | ₩233,600 | +0.04% | 600 |
|---|
| 2025.12.11 | ₩242,650 | ₩242,650 | ₩242,650 | ₩242,650 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩240,682 | ₩244,533 | ₩240,682 | ₩244,533 | +1.60% | 1.9천 |
|---|
| 2025.12.09 | ₩241,069 | ₩242,476 | ₩241,069 | ₩242,476 | +0.58% | 400 |
|---|
| 2025.12.08 | ₩241,399 | ₩241,399 | ₩241,399 | ₩241,399 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩243,029 | ₩243,029 | ₩243,029 | ₩243,029 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩240,742 | ₩240,742 | ₩240,742 | ₩240,742 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩239,654 | ₩241,576 | ₩239,654 | ₩241,576 | +0.80% | 1.9천 |
|---|
| 2025.12.02 | ₩240,629 | ₩240,670 | ₩240,629 | ₩240,670 | +0.02% | 300 |
|---|
| 2025.12.01 | ₩236,544 | ₩236,678 | ₩236,543 | ₩236,543 | -0.00% | 500 |
|---|
| 2025.11.28 | ₩238,373 | ₩238,438 | ₩238,373 | ₩238,438 | +0.03% | 300 |
|---|
| 2025.11.26 | ₩235,690 | ₩235,690 | ₩235,243 | ₩235,243 | -0.19% | 700 |
|---|
| 2025.11.25 | ₩228,122 | ₩231,208 | ₩228,122 | ₩231,208 | +1.35% | 1.9천 |
|---|
| 2025.11.24 | ₩226,173 | ₩228,636 | ₩225,773 | ₩228,636 | +1.09% | 800 |
|---|
| 2025.11.21 | ₩216,593 | ₩216,593 | ₩216,593 | ₩216,593 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩213,423 | ₩213,423 | ₩213,423 | ₩213,423 | 0.00% | 1.9천 |
|---|
| 2025.11.19 | ₩222,289 | ₩224,190 | ₩221,769 | ₩224,190 | +0.86% | 800 |
|---|
| 2025.11.18 | ₩218,992 | ₩222,120 | ₩218,992 | ₩222,120 | +1.43% | 300 |
|---|
| 2025.11.17 | ₩231,859 | ₩231,859 | ₩225,159 | ₩227,052 | -2.07% | 600 |
|---|
| 2025.11.14 | ₩234,542 | ₩234,542 | ₩230,984 | ₩230,984 | -1.52% | 1.3천 |
|---|
| 2025.11.13 | ₩233,448 | ₩233,448 | ₩230,776 | ₩230,776 | -1.14% | 300 |
|---|
| 2025.11.12 | ₩240,330 | ₩240,330 | ₩240,330 | ₩240,330 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩240,810 | ₩240,810 | ₩240,810 | ₩240,810 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩240,335 | ₩243,432 | ₩240,335 | ₩242,644 | +0.96% | 500 |
|---|
| 2025.11.07 | ₩230,485 | ₩232,281 | ₩225,479 | ₩232,281 | +0.78% | 1.1천 |
|---|
| 2025.11.06 | ₩232,794 | ₩237,038 | ₩232,794 | ₩233,627 | +0.36% | 600 |
|---|
| 2025.11.05 | ₩242,846 | ₩242,846 | ₩242,110 | ₩242,748 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩241,990 | ₩245,060 | ₩239,471 | ₩239,471 | -1.04% | 1.5천 |
|---|
| 2025.11.03 | ₩248,839 | ₩249,309 | ₩248,464 | ₩249,309 | +0.19% | 800 |
|---|
| 2025.10.31 | ₩248,250 | ₩248,250 | ₩247,089 | ₩247,791 | -0.18% | 600 |
|---|
| 2025.10.30 | ₩248,844 | ₩249,091 | ₩245,327 | ₩245,327 | -1.41% | 1.6천 |
|---|
| 2025.10.29 | ₩253,362 | ₩253,616 | ₩249,945 | ₩252,176 | -0.47% | 1.8천 |
|---|
| 2025.10.28 | ₩249,517 | ₩250,092 | ₩247,876 | ₩250,065 | +0.22% | 1.8천 |
|---|
| 2025.10.27 | ₩244,686 | ₩247,157 | ₩244,686 | ₩247,157 | +1.01% | 800 |
|---|
| 2025.10.24 | ₩239,186 | ₩239,186 | ₩237,906 | ₩238,637 | -0.23% | 900 |
|---|
| 2025.10.23 | ₩229,016 | ₩233,888 | ₩228,990 | ₩233,888 | +2.13% | 2.2천 |
|---|
| 2025.10.22 | ₩229,387 | ₩230,391 | ₩229,083 | ₩229,697 | +0.13% | 4.8천 |
|---|
| 2025.10.21 | ₩234,981 | ₩234,981 | ₩234,981 | ₩234,981 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩235,583 | ₩235,623 | ₩234,984 | ₩234,984 | -0.25% | 500 |
|---|
| 2025.10.17 | ₩223,904 | ₩229,644 | ₩223,904 | ₩229,181 | +2.36% | 1천 |
|---|
| 2025.10.16 | ₩225,814 | ₩225,814 | ₩225,814 | ₩225,814 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩225,012 | ₩227,417 | ₩225,012 | ₩227,417 | +1.07% | 2천 |
|---|
| 2025.10.14 | ₩221,215 | ₩228,362 | ₩221,215 | ₩224,869 | +1.65% | 3천 |
|---|
| 2025.10.13 | ₩226,908 | ₩227,146 | ₩226,908 | ₩227,146 | +0.11% | 3.2천 |
|---|
| 2025.10.10 | ₩222,763 | ₩223,437 | ₩218,380 | ₩218,380 | -1.97% | 2.4천 |
|---|