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 | ₩317,311 | ₩318,317 | ₩317,311 | ₩318,317 | +0.32% | 400 |
| 2026.10.08 | ₩315,257 | ₩315,257 | ₩315,257 | ₩315,257 | 0.00% | 100 |
| 2026.10.07 | ₩324,068 | ₩324,068 | ₩324,068 | ₩324,068 | 0.00% | 200 |
| 2026.10.06 | ₩326,856 | ₩327,364 | ₩325,456 | ₩325,456 | -0.43% | 600 |
| 2026.10.05 | ₩323,025 | ₩323,025 | ₩322,201 | ₩322,201 | -0.25% | 400 |
| 2026.10.02 | ₩316,417 | ₩317,040 | ₩316,417 | ₩317,040 | +0.20% | 500 |
| 2026.10.01 | ₩308,514 | ₩311,130 | ₩308,514 | ₩311,130 | +0.85% | 200 |
| 2026.09.30 | ₩310,069 | ₩310,069 | ₩310,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,069 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩307,780 | ₩308,011 | ₩307,780 | ₩308,011 | +0.08% | 200 |
|---|
| 2026.09.28 | ₩306,963 | ₩306,963 | ₩306,963 | ₩306,963 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩312,732 | ₩314,107 | ₩312,732 | ₩313,840 | +0.35% | 300 |
|---|
| 2026.09.24 | ₩311,245 | ₩311,245 | ₩311,245 | ₩311,245 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩310,790 | ₩310,790 | ₩310,790 | ₩310,790 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩311,704 | ₩316,420 | ₩311,704 | ₩316,420 | +1.51% | 500 |
|---|
| 2026.09.21 | ₩299,983 | ₩311,663 | ₩299,917 | ₩311,663 | +3.89% | 2.1천 |
|---|
| 2026.09.18 | ₩290,185 | ₩293,813 | ₩290,185 | ₩293,813 | +1.25% | 200 |
|---|
| 2026.09.17 | ₩290,303 | ₩290,303 | ₩290,303 | ₩290,303 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩282,989 | ₩283,149 | ₩279,506 | ₩279,506 | -1.23% | 700 |
|---|
| 2026.09.15 | ₩279,919 | ₩279,919 | ₩279,527 | ₩279,527 | -0.14% | 200 |
|---|
| 2026.09.14 | ₩279,078 | ₩283,993 | ₩279,064 | ₩283,993 | +1.76% | 500 |
|---|
| 2026.09.11 | ₩290,171 | ₩290,171 | ₩289,021 | ₩289,021 | -0.40% | 700 |
|---|
| 2026.09.10 | ₩284,524 | ₩284,925 | ₩283,610 | ₩283,610 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩291,213 | ₩291,226 | ₩289,876 | ₩289,876 | -0.46% | 700 |
|---|
| 2026.09.08 | ₩293,215 | ₩293,682 | ₩291,684 | ₩291,684 | -0.52% | 1.4천 |
|---|
| 2026.09.04 | ₩292,880 | ₩292,880 | ₩292,880 | ₩292,880 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩287,368 | ₩291,552 | ₩287,154 | ₩291,552 | +1.46% | 600 |
|---|
| 2026.09.02 | ₩282,201 | ₩284,777 | ₩282,148 | ₩284,777 | +0.91% | 1.1천 |
|---|
| 2026.09.01 | ₩284,992 | ₩284,992 | ₩283,486 | ₩283,486 | -0.53% | 700 |
|---|
| 2026.08.31 | ₩289,517 | ₩291,712 | ₩289,344 | ₩291,712 | +0.76% | 600 |
|---|
| 2026.08.28 | ₩294,977 | ₩294,977 | ₩291,283 | ₩291,283 | -1.25% | 300 |
|---|
| 2026.08.27 | ₩291,026 | ₩295,363 | ₩291,026 | ₩295,363 | +1.49% | 1.1천 |
|---|
| 2026.08.26 | ₩286,540 | ₩286,935 | ₩284,958 | ₩286,935 | +0.14% | 500 |
|---|
| 2026.08.25 | ₩284,765 | ₩287,021 | ₩284,110 | ₩286,811 | +0.72% | 800 |
|---|
| 2026.08.24 | ₩285,485 | ₩285,499 | ₩283,121 | ₩283,121 | -0.83% | 600 |
|---|
| 2026.08.21 | ₩288,543 | ₩289,611 | ₩288,302 | ₩289,019 | +0.17% | 3.1천 |
|---|
| 2026.08.20 | ₩288,743 | ₩289,330 | ₩285,112 | ₩286,731 | -0.70% | 9.5천 |
|---|
| 2026.08.19 | ₩294,310 | ₩294,343 | ₩291,062 | ₩291,062 | -1.10% | 1만 |
|---|
| 2026.08.18 | ₩294,950 | ₩296,499 | ₩291,493 | ₩292,163 | -0.95% | 9.2천 |
|---|
| 2026.08.17 | ₩303,335 | ₩303,335 | ₩303,335 | ₩303,335 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩303,307 | ₩304,008 | ₩303,307 | ₩304,008 | +0.23% | 800 |
|---|
| 2026.08.13 | ₩305,082 | ₩305,082 | ₩305,082 | ₩305,082 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩299,022 | ₩299,022 | ₩298,108 | ₩298,108 | -0.31% | 700 |
|---|
| 2026.08.11 | ₩294,069 | ₩294,069 | ₩292,728 | ₩293,503 | -0.19% | 400 |
|---|
| 2026.08.10 | ₩297,474 | ₩297,474 | ₩295,591 | ₩295,591 | -0.63% | 1.2천 |
|---|
| 2026.08.07 | ₩295,765 | ₩298,166 | ₩295,765 | ₩298,166 | +0.81% | 9.4천 |
|---|
| 2026.08.06 | ₩291,813 | ₩291,813 | ₩290,732 | ₩291,088 | -0.25% | 700 |
|---|
| 2026.08.05 | ₩301,131 | ₩301,131 | ₩294,192 | ₩294,192 | -2.30% | 1.1천 |
|---|
| 2026.08.04 | ₩285,526 | ₩298,559 | ₩285,205 | ₩298,559 | +4.56% | 2.7천 |
|---|
| 2026.08.03 | ₩268,892 | ₩278,749 | ₩267,530 | ₩278,749 | +3.67% | 1.8천 |
|---|
| 2026.07.31 | ₩271,735 | ₩271,735 | ₩262,964 | ₩269,503 | -0.82% | 5.8천 |
|---|
| 2026.07.30 | ₩257,651 | ₩265,514 | ₩257,024 | ₩265,351 | +2.99% | 8.2천 |
|---|
| 2026.07.29 | ₩257,291 | ₩259,213 | ₩246,541 | ₩246,541 | -4.18% | 3.4천 |
|---|
| 2026.07.28 | ₩258,919 | ₩260,214 | ₩257,891 | ₩258,551 | -0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩272,122 | ₩272,162 | ₩260,668 | ₩263,912 | -3.02% | 4.6천 |
|---|
| 2026.07.24 | ₩272,683 | ₩272,683 | ₩265,517 | ₩265,517 | -2.63% | 8천 |
|---|
| 2026.07.23 | ₩274,232 | ₩276,795 | ₩271,054 | ₩272,632 | -0.58% | 4.6천 |
|---|
| 2026.07.22 | ₩284,511 | ₩285,098 | ₩284,372 | ₩284,372 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩285,312 | ₩287,417 | ₩284,491 | ₩287,417 | +0.74% | 3.3천 |
|---|
| 2026.07.20 | ₩283,363 | ₩283,363 | ₩275,991 | ₩275,991 | -2.60% | 2.1천 |
|---|
| 2026.07.17 | ₩273,364 | ₩279,371 | ₩271,348 | ₩276,485 | +1.14% | 1.7천 |
|---|
| 2026.07.16 | ₩290,425 | ₩290,986 | ₩282,402 | ₩284,507 | -2.04% | 1.2천 |
|---|
| 2026.07.15 | ₩289,744 | ₩294,589 | ₩289,744 | ₩294,589 | +1.67% | 800 |
|---|
| 2026.07.14 | ₩295,471 | ₩297,647 | ₩295,444 | ₩296,793 | +0.45% | 3.1천 |
|---|
| 2026.07.13 | ₩294,710 | ₩294,710 | ₩289,757 | ₩290,274 | -1.51% | 1.6천 |
|---|
| 2026.07.10 | ₩297,353 | ₩301,866 | ₩294,790 | ₩301,484 | +1.39% | 1.6천 |
|---|
| 2026.07.09 | ₩299,823 | ₩299,863 | ₩299,537 | ₩299,537 | -0.10% | 1천 |
|---|
| 2026.07.08 | ₩284,965 | ₩290,201 | ₩284,965 | ₩290,201 | +1.84% | 2.1천 |
|---|
| 2026.07.07 | ₩291,813 | ₩291,813 | ₩287,916 | ₩287,916 | -1.34% | 900 |
|---|
| 2026.07.06 | ₩299,262 | ₩299,447 | ₩299,262 | ₩299,447 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩303,641 | ₩303,641 | ₩290,972 | ₩291,775 | -3.91% | 600 |
|---|
| 2026.07.01 | ₩304,589 | ₩305,243 | ₩301,976 | ₩301,976 | -0.86% | 1.4천 |
|---|
| 2026.06.30 | ₩311,664 | ₩311,664 | ₩311,664 | ₩311,664 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩295,017 | ₩302,635 | ₩289,918 | ₩302,635 | +2.58% | 500 |
|---|
| 2026.06.26 | ₩289,717 | ₩295,583 | ₩289,704 | ₩292,092 | +0.82% | 1.7천 |
|---|
| 2026.06.25 | ₩295,311 | ₩299,102 | ₩295,258 | ₩296,352 | +0.35% | 1.3천 |
|---|
| 2026.06.24 | ₩295,992 | ₩297,647 | ₩290,598 | ₩292,798 | -1.08% | 1.8천 |
|---|
| 2026.06.23 | ₩295,725 | ₩296,203 | ₩295,378 | ₩296,203 | +0.16% | 600 |
|---|
| 2026.06.22 | ₩311,678 | ₩312,635 | ₩311,211 | ₩312,635 | +0.31% | 1.9천 |
|---|
| 2026.06.18 | ₩314,404 | ₩314,404 | ₩314,404 | ₩314,404 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩311,651 | ₩311,651 | ₩300,658 | ₩301,105 | -3.38% | 1천 |
|---|
| 2026.06.16 | ₩315,109 | ₩315,629 | ₩306,971 | ₩306,971 | -2.58% | 700 |
|---|
| 2026.06.15 | ₩315,002 | ₩316,804 | ₩313,974 | ₩315,996 | +0.32% | 2.5천 |
|---|
| 2026.06.12 | ₩297,447 | ₩301,986 | ₩295,938 | ₩301,005 | +1.20% | 3.5천 |
|---|
| 2026.06.11 | ₩287,168 | ₩297,843 | ₩286,286 | ₩297,843 | +3.72% | 1.9천 |
|---|
| 2026.06.10 | ₩291,426 | ₩291,520 | ₩282,595 | ₩282,595 | -3.03% | 1.6천 |
|---|
| 2026.06.09 | ₩294,523 | ₩294,523 | ₩278,410 | ₩291,353 | -1.08% | 1.5천 |
|---|
| 2026.06.08 | ₩298,435 | ₩299,663 | ₩297,431 | ₩297,431 | -0.34% | 800 |
|---|
| 2026.06.05 | ₩296,552 | ₩296,552 | ₩290,409 | ₩290,409 | -2.07% | 400 |
|---|
| 2026.06.04 | ₩310,690 | ₩315,790 | ₩310,476 | ₩314,727 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩320,128 | ₩320,128 | ₩315,910 | ₩317,269 | -0.89% | 900 |
|---|
| 2026.06.02 | ₩318,833 | ₩318,833 | ₩318,833 | ₩318,833 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩313,707 | ₩317,498 | ₩312,479 | ₩316,177 | +0.79% | 5.8천 |
|---|
| 2026.05.29 | ₩312,118 | ₩313,787 | ₩303,908 | ₩303,908 | -2.63% | 1.2만 |
|---|
| 2026.05.28 | ₩305,697 | ₩311,443 | ₩305,417 | ₩311,443 | +1.88% | 800 |
|---|
| 2026.05.27 | ₩306,498 | ₩307,139 | ₩306,498 | ₩307,130 | +0.21% | 400 |
|---|
| 2026.05.26 | ₩304,576 | ₩307,754 | ₩304,522 | ₩307,754 | +1.04% | 1.6천 |
|---|
| 2026.05.22 | ₩300,043 | ₩302,106 | ₩299,258 | ₩299,258 | -0.26% | 500 |
|---|
| 2026.05.21 | ₩293,215 | ₩297,714 | ₩293,148 | ₩297,022 | +1.30% | 1.1천 |
|---|
| 2026.05.20 | ₩291,626 | ₩296,000 | ₩291,626 | ₩296,000 | +1.50% | 800 |
|---|
| 2026.05.19 | ₩288,636 | ₩289,784 | ₩284,484 | ₩287,647 | -0.34% | 1천 |
|---|
| 2026.05.18 | ₩292,908 | ₩293,228 | ₩287,461 | ₩290,747 | -0.74% | 2.3천 |
|---|
| 2026.05.15 | ₩293,802 | ₩294,216 | ₩293,227 | ₩293,227 | -0.20% | 1.2천 |
|---|
| 2026.05.14 | ₩299,943 | ₩302,206 | ₩299,930 | ₩300,860 | +0.31% | 3.1천 |
|---|
| 2026.05.13 | ₩293,869 | ₩297,550 | ₩293,389 | ₩297,243 | +1.15% | 2.1천 |
|---|
| 2026.05.12 | ₩293,629 | ₩293,629 | ₩291,580 | ₩292,123 | -0.51% | 800 |
|---|
| 2026.05.11 | ₩296,631 | ₩296,631 | ₩296,631 | ₩296,631 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩293,816 | ₩295,069 | ₩293,816 | ₩295,069 | +0.43% | 2천 |
|---|
| 2026.05.07 | ₩286,473 | ₩286,473 | ₩282,589 | ₩283,866 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩281,547 | ₩284,602 | ₩281,547 | ₩284,602 | +1.08% | 1.5천 |
|---|
| 2026.05.05 | ₩273,684 | ₩275,393 | ₩273,257 | ₩274,453 | +0.28% | 1.5천 |
|---|
| 2026.05.04 | ₩269,693 | ₩270,147 | ₩267,263 | ₩268,231 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩270,320 | ₩270,360 | ₩269,531 | ₩269,531 | -0.29% | 1.2천 |
|---|
| 2026.04.30 | ₩259,800 | ₩265,327 | ₩259,800 | ₩265,327 | +2.13% | 1천 |
|---|
| 2026.04.29 | ₩258,345 | ₩260,601 | ₩258,332 | ₩260,455 | +0.82% | 3.8만 |
|---|
| 2026.04.28 | ₩259,266 | ₩259,266 | ₩256,129 | ₩258,132 | -0.44% | 1.2천 |
|---|
| 2026.04.27 | ₩261,362 | ₩262,704 | ₩260,668 | ₩262,704 | +0.51% | 3천 |
|---|
| 2026.04.24 | ₩262,671 | ₩262,671 | ₩262,671 | ₩262,671 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩253,928 | ₩253,928 | ₩253,928 | ₩253,928 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩255,502 | ₩256,492 | ₩255,502 | ₩256,492 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩248,066 | ₩248,066 | ₩248,066 | ₩248,066 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩248,787 | ₩249,988 | ₩248,787 | ₩249,988 | +0.48% | 1.4천 |
|---|
| 2026.04.17 | ₩248,306 | ₩252,128 | ₩248,306 | ₩252,128 | +1.54% | 500 |
|---|
| 2026.04.16 | ₩244,381 | ₩246,524 | ₩244,381 | ₩246,524 | +0.88% | 300 |
|---|
| 2026.04.15 | ₩238,694 | ₩243,674 | ₩238,014 | ₩243,500 | +2.01% | 1.3천 |
|---|
| 2026.04.14 | ₩235,317 | ₩238,233 | ₩232,527 | ₩238,233 | +1.24% | 2.1천 |
|---|
| 2026.04.13 | ₩225,558 | ₩230,575 | ₩225,558 | ₩230,575 | +2.22% | 1.3천 |
|---|
| 2026.04.10 | ₩227,427 | ₩227,427 | ₩225,837 | ₩225,837 | -0.70% | 1천 |
|---|
| 2026.04.09 | ₩221,073 | ₩225,274 | ₩220,899 | ₩225,274 | +1.90% | 800 |
|---|
| 2026.04.08 | ₩224,010 | ₩224,010 | ₩221,193 | ₩221,879 | -0.95% | 900 |
|---|
| 2026.04.07 | ₩205,680 | ₩209,960 | ₩205,680 | ₩209,960 | +2.08% | 600 |
|---|
| 2026.04.06 | ₩210,126 | ₩210,126 | ₩208,257 | ₩210,083 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩207,950 | ₩207,950 | ₩206,148 | ₩207,711 | -0.11% | 600 |
|---|
| 2026.04.01 | ₩206,455 | ₩210,366 | ₩206,241 | ₩207,545 | +0.53% | 2.6천 |
|---|
| 2026.03.31 | ₩195,187 | ₩203,745 | ₩195,187 | ₩202,626 | +3.81% | 2.5만 |
|---|
| 2026.03.30 | ₩191,837 | ₩191,837 | ₩186,563 | ₩188,288 | -1.85% | 500 |
|---|
| 2026.03.27 | ₩197,403 | ₩197,403 | ₩191,797 | ₩191,890 | -2.79% | 3.5천 |
|---|
| 2026.03.26 | ₩202,543 | ₩202,543 | ₩200,067 | ₩200,067 | -1.22% | 200 |
|---|
| 2026.03.25 | ₩212,035 | ₩213,250 | ₩210,640 | ₩210,640 | -0.66% | 2.4천 |
|---|
| 2026.03.24 | ₩209,031 | ₩209,045 | ₩207,660 | ₩207,660 | -0.66% | 400 |
|---|
| 2026.03.23 | ₩215,159 | ₩215,159 | ₩211,662 | ₩211,662 | -1.62% | 700 |
|---|
| 2026.03.20 | ₩209,792 | ₩209,792 | ₩205,830 | ₩205,830 | -1.89% | 700 |
|---|
| 2026.03.19 | ₩210,193 | ₩214,613 | ₩210,193 | ₩214,613 | +2.10% | 500 |
|---|
| 2026.03.18 | ₩215,948 | ₩215,948 | ₩215,948 | ₩215,948 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩221,887 | ₩222,492 | ₩221,847 | ₩222,492 | +0.27% | 500 |
|---|
| 2026.03.16 | ₩220,846 | ₩220,846 | ₩220,098 | ₩220,328 | -0.23% | 400 |
|---|
| 2026.03.13 | ₩222,688 | ₩222,688 | ₩214,384 | ₩215,197 | -3.36% | 3.9천 |
|---|
| 2026.03.12 | ₩221,019 | ₩221,019 | ₩218,021 | ₩218,021 | -1.36% | 4천 |
|---|
| 2026.03.11 | ₩225,905 | ₩226,746 | ₩225,451 | ₩226,112 | +0.09% | 4.9천 |
|---|
| 2026.03.10 | ₩225,789 | ₩225,789 | ₩225,789 | ₩225,789 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩219,965 | ₩226,329 | ₩219,965 | ₩226,329 | +2.89% | 400 |
|---|
| 2026.03.06 | ₩220,071 | ₩220,507 | ₩220,071 | ₩220,507 | +0.20% | 300 |
|---|
| 2026.03.05 | ₩227,240 | ₩227,240 | ₩227,240 | ₩227,240 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩224,116 | ₩228,758 | ₩224,116 | ₩228,758 | +2.07% | 300 |
|---|
| 2026.03.03 | ₩221,732 | ₩221,732 | ₩221,732 | ₩221,732 | 0.00% | 1.4만 |
|---|
| 2026.03.02 | ₩219,791 | ₩227,100 | ₩219,457 | ₩227,100 | +3.33% | 700 |
|---|
| 2026.02.27 | ₩224,972 | ₩226,012 | ₩224,397 | ₩226,012 | +0.46% | 3.5천 |
|---|
| 2026.02.26 | ₩231,339 | ₩231,339 | ₩224,650 | ₩227,574 | -1.63% | 1.1천 |
|---|
| 2026.02.25 | ₩234,075 | ₩234,075 | ₩233,220 | ₩233,220 | -0.37% | 1천 |
|---|
| 2026.02.24 | ₩226,885 | ₩226,885 | ₩226,885 | ₩226,885 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩221,139 | ₩221,553 | ₩221,019 | ₩221,499 | +0.16% | 3.5천 |
|---|
| 2026.02.20 | ₩226,092 | ₩227,362 | ₩226,092 | ₩227,362 | +0.56% | 300 |
|---|
| 2026.02.19 | ₩223,209 | ₩223,401 | ₩223,209 | ₩223,401 | +0.09% | 200 |
|---|
| 2026.02.18 | ₩225,658 | ₩225,658 | ₩225,658 | ₩225,658 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩220,272 | ₩221,783 | ₩220,272 | ₩221,783 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩223,275 | ₩223,275 | ₩222,406 | ₩222,406 | -0.39% | 200 |
|---|
| 2026.02.12 | ₩229,577 | ₩231,779 | ₩221,760 | ₩221,760 | -3.40% | 2.4천 |
|---|
| 2026.02.11 | ₩229,283 | ₩231,550 | ₩229,283 | ₩231,550 | +0.99% | 2.8천 |
|---|
| 2026.02.10 | ₩234,276 | ₩234,276 | ₩230,167 | ₩230,167 | -1.75% | 500 |
|---|
| 2026.02.09 | ₩228,282 | ₩233,050 | ₩228,282 | ₩233,050 | +2.09% | 200 |
|---|
| 2026.02.06 | ₩228,081 | ₩228,789 | ₩228,081 | ₩228,335 | +0.11% | 700 |
|---|
| 2026.02.05 | ₩218,456 | ₩219,417 | ₩218,456 | ₩219,417 | +0.44% | 300 |
|---|
| 2026.02.04 | ₩227,147 | ₩227,147 | ₩225,952 | ₩225,952 | -0.53% | 600 |
|---|
| 2026.02.03 | ₩232,780 | ₩234,242 | ₩232,780 | ₩234,242 | +0.63% | 700 |
|---|
| 2026.02.02 | ₩242,045 | ₩242,045 | ₩241,804 | ₩241,804 | -0.10% | 700 |
|---|
| 2026.01.30 | ₩236,986 | ₩238,253 | ₩236,986 | ₩238,253 | +0.53% | 700 |
|---|
| 2026.01.29 | ₩240,764 | ₩244,598 | ₩240,764 | ₩244,598 | +1.59% | 4.4천 |
|---|
| 2026.01.28 | ₩249,227 | ₩249,227 | ₩247,212 | ₩247,549 | -0.67% | 2천 |
|---|
| 2026.01.27 | ₩245,743 | ₩245,743 | ₩245,743 | ₩245,743 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩239,442 | ₩241,885 | ₩239,442 | ₩241,663 | +0.93% | 1.5천 |
|---|
| 2026.01.23 | ₩238,387 | ₩241,832 | ₩237,904 | ₩239,688 | +0.55% | 800 |
|---|
| 2026.01.22 | ₩237,600 | ₩237,797 | ₩237,600 | ₩237,797 | +0.08% | 700 |
|---|
| 2026.01.21 | ₩234,022 | ₩234,397 | ₩230,217 | ₩234,397 | +0.16% | 1.1천 |
|---|
| 2026.01.20 | ₩231,566 | ₩232,033 | ₩228,251 | ₩228,251 | -1.43% | 1.4만 |
|---|
| 2026.01.16 | ₩239,335 | ₩239,335 | ₩237,707 | ₩237,707 | -0.68% | 2천 |
|---|
| 2026.01.15 | ₩241,218 | ₩242,593 | ₩238,568 | ₩238,568 | -1.10% | 1.5천 |
|---|
| 2026.01.14 | ₩236,572 | ₩237,183 | ₩234,382 | ₩237,183 | +0.26% | 800 |
|---|
| 2026.01.13 | ₩243,968 | ₩243,968 | ₩241,391 | ₩242,410 | -0.64% | 1.8천 |
|---|
| 2026.01.12 | ₩243,572 | ₩243,572 | ₩243,572 | ₩243,572 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩243,340 | ₩243,340 | ₩242,633 | ₩242,633 | -0.29% | 500 |
|---|
| 2026.01.08 | ₩237,853 | ₩238,506 | ₩237,853 | ₩238,506 | +0.27% | 400 |
|---|
| 2026.01.07 | ₩240,270 | ₩244,048 | ₩240,270 | ₩241,243 | +0.41% | 3.3천 |
|---|
| 2026.01.06 | ₩238,614 | ₩241,031 | ₩238,054 | ₩240,864 | +0.94% | 2.9만 |
|---|
| 2026.01.05 | ₩237,933 | ₩237,947 | ₩235,838 | ₩236,222 | -0.72% | 3.2천 |
|---|
| 2026.01.02 | ₩237,626 | ₩239,909 | ₩231,899 | ₩232,655 | -2.09% | 1.9천 |
|---|
| 2025.12.31 | ₩238,040 | ₩238,054 | ₩233,883 | ₩233,883 | -1.75% | 800 |
|---|
| 2025.12.30 | ₩238,815 | ₩238,815 | ₩237,772 | ₩237,772 | -0.44% | 500 |
|---|
| 2025.12.29 | ₩237,947 | ₩238,883 | ₩237,947 | ₩238,883 | +0.39% | 400 |
|---|
| 2025.12.26 | ₩242,152 | ₩242,152 | ₩241,155 | ₩241,155 | -0.41% | 500 |
|---|
| 2025.12.24 | ₩240,083 | ₩241,574 | ₩239,989 | ₩241,574 | +0.62% | 1.6천 |
|---|
| 2025.12.23 | ₩238,601 | ₩240,172 | ₩238,548 | ₩240,172 | +0.66% | 1.2천 |
|---|
| 2025.12.22 | ₩238,080 | ₩238,080 | ₩237,893 | ₩238,015 | -0.03% | 900 |
|---|
| 2025.12.19 | ₩235,529 | ₩235,830 | ₩234,930 | ₩235,830 | +0.13% | 900 |
|---|
| 2025.12.18 | ₩232,674 | ₩232,954 | ₩230,347 | ₩230,347 | -1.00% | 2.5천 |
|---|
| 2025.12.17 | ₩222,848 | ₩223,614 | ₩222,848 | ₩223,614 | +0.34% | 200 |
|---|
| 2025.12.16 | ₩232,754 | ₩232,754 | ₩232,754 | ₩232,754 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩235,317 | ₩235,317 | ₩231,420 | ₩231,420 | -1.66% | 1.2천 |
|---|
| 2025.12.12 | ₩233,555 | ₩234,169 | ₩233,555 | ₩233,640 | +0.04% | 600 |
|---|
| 2025.12.11 | ₩242,691 | ₩242,691 | ₩242,691 | ₩242,691 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩240,724 | ₩244,575 | ₩240,724 | ₩244,575 | +1.60% | 1.9천 |
|---|
| 2025.12.09 | ₩241,111 | ₩242,518 | ₩241,111 | ₩242,518 | +0.58% | 400 |
|---|
| 2025.12.08 | ₩241,440 | ₩241,440 | ₩241,440 | ₩241,440 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩243,070 | ₩243,070 | ₩243,070 | ₩243,070 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩240,784 | ₩240,784 | ₩240,784 | ₩240,784 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩239,696 | ₩241,618 | ₩239,696 | ₩241,618 | +0.80% | 1.9천 |
|---|
| 2025.12.02 | ₩240,670 | ₩240,712 | ₩240,670 | ₩240,712 | +0.02% | 300 |
|---|
| 2025.12.01 | ₩236,585 | ₩236,719 | ₩236,584 | ₩236,584 | -0.00% | 500 |
|---|
| 2025.11.28 | ₩238,414 | ₩238,480 | ₩238,414 | ₩238,480 | +0.03% | 300 |
|---|
| 2025.11.26 | ₩235,731 | ₩235,731 | ₩235,284 | ₩235,284 | -0.19% | 700 |
|---|
| 2025.11.25 | ₩228,161 | ₩231,248 | ₩228,161 | ₩231,248 | +1.35% | 1.9천 |
|---|
| 2025.11.24 | ₩226,212 | ₩228,675 | ₩225,812 | ₩228,675 | +1.09% | 800 |
|---|
| 2025.11.21 | ₩216,630 | ₩216,630 | ₩216,630 | ₩216,630 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩213,459 | ₩213,459 | ₩213,459 | ₩213,459 | 0.00% | 1.9천 |
|---|
| 2025.11.19 | ₩222,328 | ₩224,229 | ₩221,807 | ₩224,229 | +0.86% | 800 |
|---|
| 2025.11.18 | ₩219,030 | ₩222,158 | ₩219,030 | ₩222,158 | +1.43% | 300 |
|---|
| 2025.11.17 | ₩231,899 | ₩231,899 | ₩225,198 | ₩227,091 | -2.07% | 600 |
|---|
| 2025.11.14 | ₩234,583 | ₩234,583 | ₩231,024 | ₩231,024 | -1.52% | 1.3천 |
|---|
| 2025.11.13 | ₩233,488 | ₩233,488 | ₩230,815 | ₩230,815 | -1.14% | 300 |
|---|
| 2025.11.12 | ₩240,371 | ₩240,371 | ₩240,371 | ₩240,371 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩240,852 | ₩240,852 | ₩240,852 | ₩240,852 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩240,376 | ₩243,474 | ₩240,376 | ₩242,686 | +0.96% | 500 |
|---|
| 2025.11.07 | ₩230,524 | ₩232,321 | ₩225,518 | ₩232,321 | +0.78% | 1.1천 |
|---|
| 2025.11.06 | ₩232,834 | ₩237,079 | ₩232,834 | ₩233,667 | +0.36% | 600 |
|---|
| 2025.11.05 | ₩242,888 | ₩242,888 | ₩242,152 | ₩242,790 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩242,032 | ₩245,102 | ₩239,513 | ₩239,513 | -1.04% | 1.5천 |
|---|
| 2025.11.03 | ₩248,882 | ₩249,352 | ₩248,507 | ₩249,352 | +0.19% | 800 |
|---|
| 2025.10.31 | ₩248,293 | ₩248,293 | ₩247,131 | ₩247,834 | -0.18% | 600 |
|---|
| 2025.10.30 | ₩248,887 | ₩249,134 | ₩245,369 | ₩245,369 | -1.41% | 1.6천 |
|---|
| 2025.10.29 | ₩253,406 | ₩253,660 | ₩249,988 | ₩252,219 | -0.47% | 1.8천 |
|---|
| 2025.10.28 | ₩249,560 | ₩250,135 | ₩247,919 | ₩250,109 | +0.22% | 1.8천 |
|---|
| 2025.10.27 | ₩244,729 | ₩247,200 | ₩244,729 | ₩247,200 | +1.01% | 800 |
|---|
| 2025.10.24 | ₩239,227 | ₩239,227 | ₩237,947 | ₩238,678 | -0.23% | 900 |
|---|
| 2025.10.23 | ₩229,056 | ₩233,929 | ₩229,029 | ₩233,929 | +2.13% | 2.2천 |
|---|
| 2025.10.22 | ₩229,427 | ₩230,431 | ₩229,123 | ₩229,737 | +0.13% | 4.8천 |
|---|
| 2025.10.21 | ₩235,022 | ₩235,022 | ₩235,022 | ₩235,022 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩235,624 | ₩235,664 | ₩235,025 | ₩235,025 | -0.25% | 500 |
|---|
| 2025.10.17 | ₩223,943 | ₩229,683 | ₩223,943 | ₩229,220 | +2.36% | 1천 |
|---|
| 2025.10.16 | ₩225,853 | ₩225,853 | ₩225,853 | ₩225,853 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩225,051 | ₩227,457 | ₩225,051 | ₩227,457 | +1.07% | 2천 |
|---|
| 2025.10.14 | ₩221,253 | ₩228,402 | ₩221,253 | ₩224,908 | +1.65% | 3천 |
|---|
| 2025.10.13 | ₩226,947 | ₩227,186 | ₩226,947 | ₩227,186 | +0.11% | 3.2천 |
|---|
| 2025.10.10 | ₩222,801 | ₩223,476 | ₩218,417 | ₩218,417 | -1.97% | 2.4천 |
|---|