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 | ₩317,288 | ₩318,293 | ₩317,288 | ₩318,293 | +0.32% | 400 |
| 2026.10.08 | ₩315,233 | ₩315,233 | ₩315,233 | ₩315,233 | 0.00% | 100 |
| 2026.10.07 | ₩324,043 | ₩324,043 | ₩324,043 | ₩324,043 | 0.00% | 200 |
| 2026.10.06 | ₩326,832 | ₩327,339 | ₩325,432 | ₩325,432 | -0.43% | 600 |
| 2026.10.05 | ₩323,001 | ₩323,001 | ₩322,177 | ₩322,177 | -0.25% | 400 |
| 2026.10.02 | ₩316,393 | ₩317,017 | ₩316,393 | ₩317,017 | +0.20% | 500 |
| 2026.10.01 | ₩308,491 | ₩311,107 | ₩308,491 | ₩311,107 | +0.85% | 200 |
| 2026.09.30 | ₩310,046 | ₩310,046 | ₩310,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,046 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩307,757 | ₩307,988 | ₩307,757 | ₩307,988 | +0.08% | 200 |
|---|
| 2026.09.28 | ₩306,940 | ₩306,940 | ₩306,940 | ₩306,940 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩312,709 | ₩314,084 | ₩312,709 | ₩313,817 | +0.35% | 300 |
|---|
| 2026.09.24 | ₩311,222 | ₩311,222 | ₩311,222 | ₩311,222 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩310,767 | ₩310,767 | ₩310,767 | ₩310,767 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩311,681 | ₩316,396 | ₩311,681 | ₩316,396 | +1.51% | 500 |
|---|
| 2026.09.21 | ₩299,961 | ₩311,640 | ₩299,894 | ₩311,640 | +3.89% | 2.1천 |
|---|
| 2026.09.18 | ₩290,163 | ₩293,791 | ₩290,163 | ₩293,791 | +1.25% | 200 |
|---|
| 2026.09.17 | ₩290,282 | ₩290,282 | ₩290,282 | ₩290,282 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩282,968 | ₩283,128 | ₩279,485 | ₩279,485 | -1.23% | 700 |
|---|
| 2026.09.15 | ₩279,898 | ₩279,898 | ₩279,507 | ₩279,507 | -0.14% | 200 |
|---|
| 2026.09.14 | ₩279,057 | ₩283,972 | ₩279,043 | ₩283,972 | +1.76% | 500 |
|---|
| 2026.09.11 | ₩290,150 | ₩290,150 | ₩288,999 | ₩288,999 | -0.40% | 700 |
|---|
| 2026.09.10 | ₩284,503 | ₩284,903 | ₩283,589 | ₩283,589 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩291,191 | ₩291,204 | ₩289,855 | ₩289,855 | -0.46% | 700 |
|---|
| 2026.09.08 | ₩293,193 | ₩293,660 | ₩291,662 | ₩291,662 | -0.52% | 1.4천 |
|---|
| 2026.09.04 | ₩292,858 | ₩292,858 | ₩292,858 | ₩292,858 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩287,346 | ₩291,530 | ₩287,133 | ₩291,530 | +1.46% | 600 |
|---|
| 2026.09.02 | ₩282,180 | ₩284,755 | ₩282,127 | ₩284,755 | +0.91% | 1.1천 |
|---|
| 2026.09.01 | ₩284,970 | ₩284,970 | ₩283,464 | ₩283,464 | -0.53% | 700 |
|---|
| 2026.08.31 | ₩289,495 | ₩291,690 | ₩289,322 | ₩291,690 | +0.76% | 600 |
|---|
| 2026.08.28 | ₩294,955 | ₩294,955 | ₩291,261 | ₩291,261 | -1.25% | 300 |
|---|
| 2026.08.27 | ₩291,004 | ₩295,341 | ₩291,004 | ₩295,341 | +1.49% | 1.1천 |
|---|
| 2026.08.26 | ₩286,519 | ₩286,914 | ₩284,937 | ₩286,914 | +0.14% | 500 |
|---|
| 2026.08.25 | ₩284,743 | ₩286,999 | ₩284,089 | ₩286,790 | +0.72% | 800 |
|---|
| 2026.08.24 | ₩285,464 | ₩285,477 | ₩283,100 | ₩283,100 | -0.83% | 600 |
|---|
| 2026.08.21 | ₩288,521 | ₩289,589 | ₩288,281 | ₩288,998 | +0.17% | 3.1천 |
|---|
| 2026.08.20 | ₩288,721 | ₩289,309 | ₩285,090 | ₩286,710 | -0.70% | 9.5천 |
|---|
| 2026.08.19 | ₩294,288 | ₩294,321 | ₩291,040 | ₩291,040 | -1.10% | 1만 |
|---|
| 2026.08.18 | ₩294,928 | ₩296,477 | ₩291,471 | ₩292,141 | -0.95% | 9.2천 |
|---|
| 2026.08.17 | ₩303,313 | ₩303,313 | ₩303,313 | ₩303,313 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩303,285 | ₩303,986 | ₩303,285 | ₩303,986 | +0.23% | 800 |
|---|
| 2026.08.13 | ₩305,059 | ₩305,059 | ₩305,059 | ₩305,059 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩299,000 | ₩299,000 | ₩298,085 | ₩298,085 | -0.31% | 700 |
|---|
| 2026.08.11 | ₩294,047 | ₩294,047 | ₩292,706 | ₩293,481 | -0.19% | 400 |
|---|
| 2026.08.10 | ₩297,451 | ₩297,451 | ₩295,569 | ₩295,569 | -0.63% | 1.2천 |
|---|
| 2026.08.07 | ₩295,743 | ₩298,144 | ₩295,743 | ₩298,144 | +0.81% | 9.4천 |
|---|
| 2026.08.06 | ₩291,791 | ₩291,791 | ₩290,710 | ₩291,067 | -0.25% | 700 |
|---|
| 2026.08.05 | ₩301,109 | ₩301,109 | ₩294,170 | ₩294,170 | -2.30% | 1.1천 |
|---|
| 2026.08.04 | ₩285,504 | ₩298,537 | ₩285,184 | ₩298,537 | +4.56% | 2.7천 |
|---|
| 2026.08.03 | ₩268,872 | ₩278,728 | ₩267,510 | ₩278,728 | +3.67% | 1.8천 |
|---|
| 2026.07.31 | ₩271,715 | ₩271,715 | ₩262,945 | ₩269,483 | -0.82% | 5.8천 |
|---|
| 2026.07.30 | ₩257,632 | ₩265,494 | ₩257,004 | ₩265,331 | +2.99% | 8.2천 |
|---|
| 2026.07.29 | ₩257,271 | ₩259,194 | ₩246,523 | ₩246,523 | -4.18% | 3.4천 |
|---|
| 2026.07.28 | ₩258,900 | ₩260,195 | ₩257,872 | ₩258,532 | -0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩272,102 | ₩272,142 | ₩260,649 | ₩263,892 | -3.02% | 4.6천 |
|---|
| 2026.07.24 | ₩272,663 | ₩272,663 | ₩265,497 | ₩265,497 | -2.63% | 8천 |
|---|
| 2026.07.23 | ₩274,211 | ₩276,774 | ₩271,034 | ₩272,612 | -0.58% | 4.6천 |
|---|
| 2026.07.22 | ₩284,490 | ₩285,077 | ₩284,351 | ₩284,351 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩285,291 | ₩287,396 | ₩284,470 | ₩287,396 | +0.74% | 3.3천 |
|---|
| 2026.07.20 | ₩283,342 | ₩283,342 | ₩275,970 | ₩275,970 | -2.60% | 2.1천 |
|---|
| 2026.07.17 | ₩273,343 | ₩279,350 | ₩271,328 | ₩276,464 | +1.14% | 1.7천 |
|---|
| 2026.07.16 | ₩290,403 | ₩290,964 | ₩282,381 | ₩284,486 | -2.04% | 1.2천 |
|---|
| 2026.07.15 | ₩289,722 | ₩294,567 | ₩289,722 | ₩294,567 | +1.67% | 800 |
|---|
| 2026.07.14 | ₩295,449 | ₩297,625 | ₩295,422 | ₩296,771 | +0.45% | 3.1천 |
|---|
| 2026.07.13 | ₩294,688 | ₩294,688 | ₩289,736 | ₩290,252 | -1.51% | 1.6천 |
|---|
| 2026.07.10 | ₩297,331 | ₩301,843 | ₩294,768 | ₩301,461 | +1.39% | 1.6천 |
|---|
| 2026.07.09 | ₩299,801 | ₩299,841 | ₩299,515 | ₩299,515 | -0.10% | 1천 |
|---|
| 2026.07.08 | ₩284,943 | ₩290,179 | ₩284,943 | ₩290,179 | +1.84% | 2.1천 |
|---|
| 2026.07.07 | ₩291,791 | ₩291,791 | ₩287,895 | ₩287,895 | -1.34% | 900 |
|---|
| 2026.07.06 | ₩299,240 | ₩299,424 | ₩299,240 | ₩299,424 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩303,618 | ₩303,618 | ₩290,950 | ₩291,753 | -3.91% | 600 |
|---|
| 2026.07.01 | ₩304,566 | ₩305,220 | ₩301,954 | ₩301,954 | -0.86% | 1.4천 |
|---|
| 2026.06.30 | ₩311,641 | ₩311,641 | ₩311,641 | ₩311,641 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩294,995 | ₩302,612 | ₩289,896 | ₩302,612 | +2.58% | 500 |
|---|
| 2026.06.26 | ₩289,696 | ₩295,561 | ₩289,682 | ₩292,070 | +0.82% | 1.7천 |
|---|
| 2026.06.25 | ₩295,289 | ₩299,080 | ₩295,235 | ₩296,330 | +0.35% | 1.3천 |
|---|
| 2026.06.24 | ₩295,970 | ₩297,625 | ₩290,577 | ₩292,777 | -1.08% | 1.8천 |
|---|
| 2026.06.23 | ₩295,703 | ₩296,181 | ₩295,356 | ₩296,181 | +0.16% | 600 |
|---|
| 2026.06.22 | ₩311,654 | ₩312,612 | ₩311,187 | ₩312,612 | +0.31% | 1.9천 |
|---|
| 2026.06.18 | ₩314,380 | ₩314,380 | ₩314,380 | ₩314,380 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩311,628 | ₩311,628 | ₩300,635 | ₩301,082 | -3.38% | 1천 |
|---|
| 2026.06.16 | ₩315,085 | ₩315,606 | ₩306,948 | ₩306,948 | -2.58% | 700 |
|---|
| 2026.06.15 | ₩314,978 | ₩316,780 | ₩313,950 | ₩315,973 | +0.32% | 2.5천 |
|---|
| 2026.06.12 | ₩297,425 | ₩301,963 | ₩295,916 | ₩300,982 | +1.20% | 3.5천 |
|---|
| 2026.06.11 | ₩287,146 | ₩297,821 | ₩286,265 | ₩297,821 | +3.72% | 1.9천 |
|---|
| 2026.06.10 | ₩291,404 | ₩291,498 | ₩282,574 | ₩282,574 | -3.03% | 1.6천 |
|---|
| 2026.06.09 | ₩294,501 | ₩294,501 | ₩278,389 | ₩291,331 | -1.08% | 1.5천 |
|---|
| 2026.06.08 | ₩298,412 | ₩299,641 | ₩297,409 | ₩297,409 | -0.34% | 800 |
|---|
| 2026.06.05 | ₩296,530 | ₩296,530 | ₩290,387 | ₩290,387 | -2.07% | 400 |
|---|
| 2026.06.04 | ₩310,667 | ₩315,766 | ₩310,453 | ₩314,703 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩320,104 | ₩320,104 | ₩315,886 | ₩317,245 | -0.89% | 900 |
|---|
| 2026.06.02 | ₩318,809 | ₩318,809 | ₩318,809 | ₩318,809 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩313,683 | ₩317,475 | ₩312,455 | ₩316,153 | +0.79% | 5.8천 |
|---|
| 2026.05.29 | ₩312,095 | ₩313,764 | ₩303,885 | ₩303,885 | -2.63% | 1.2만 |
|---|
| 2026.05.28 | ₩305,674 | ₩311,420 | ₩305,394 | ₩311,420 | +1.88% | 800 |
|---|
| 2026.05.27 | ₩306,475 | ₩307,116 | ₩306,475 | ₩307,107 | +0.21% | 400 |
|---|
| 2026.05.26 | ₩304,553 | ₩307,731 | ₩304,499 | ₩307,731 | +1.04% | 1.6천 |
|---|
| 2026.05.22 | ₩300,021 | ₩302,083 | ₩299,236 | ₩299,236 | -0.26% | 500 |
|---|
| 2026.05.21 | ₩293,193 | ₩297,692 | ₩293,126 | ₩297,000 | +1.30% | 1.1천 |
|---|
| 2026.05.20 | ₩291,605 | ₩295,978 | ₩291,605 | ₩295,978 | +1.50% | 800 |
|---|
| 2026.05.19 | ₩288,614 | ₩289,762 | ₩284,463 | ₩287,625 | -0.34% | 1천 |
|---|
| 2026.05.18 | ₩292,886 | ₩293,206 | ₩287,440 | ₩290,725 | -0.74% | 2.3천 |
|---|
| 2026.05.15 | ₩293,780 | ₩294,194 | ₩293,205 | ₩293,205 | -0.20% | 1.2천 |
|---|
| 2026.05.14 | ₩299,921 | ₩302,183 | ₩299,907 | ₩300,838 | +0.31% | 3.1천 |
|---|
| 2026.05.13 | ₩293,847 | ₩297,527 | ₩293,367 | ₩297,220 | +1.15% | 2.1천 |
|---|
| 2026.05.12 | ₩293,607 | ₩293,607 | ₩291,558 | ₩292,101 | -0.51% | 800 |
|---|
| 2026.05.11 | ₩296,609 | ₩296,609 | ₩296,609 | ₩296,609 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩293,794 | ₩295,047 | ₩293,794 | ₩295,047 | +0.43% | 2천 |
|---|
| 2026.05.07 | ₩286,452 | ₩286,452 | ₩282,567 | ₩283,845 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩281,526 | ₩284,580 | ₩281,526 | ₩284,580 | +1.08% | 1.5천 |
|---|
| 2026.05.05 | ₩273,664 | ₩275,372 | ₩273,237 | ₩274,433 | +0.28% | 1.5천 |
|---|
| 2026.05.04 | ₩269,672 | ₩270,126 | ₩267,243 | ₩268,211 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩270,300 | ₩270,340 | ₩269,511 | ₩269,511 | -0.29% | 1.2천 |
|---|
| 2026.04.30 | ₩259,781 | ₩265,307 | ₩259,781 | ₩265,307 | +2.13% | 1천 |
|---|
| 2026.04.29 | ₩258,326 | ₩260,582 | ₩258,313 | ₩260,435 | +0.82% | 3.8만 |
|---|
| 2026.04.28 | ₩259,247 | ₩259,247 | ₩256,110 | ₩258,112 | -0.44% | 1.2천 |
|---|
| 2026.04.27 | ₩261,343 | ₩262,684 | ₩260,649 | ₩262,684 | +0.51% | 3천 |
|---|
| 2026.04.24 | ₩262,651 | ₩262,651 | ₩262,651 | ₩262,651 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩253,909 | ₩253,909 | ₩253,909 | ₩253,909 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩255,483 | ₩256,473 | ₩255,483 | ₩256,473 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩248,047 | ₩248,047 | ₩248,047 | ₩248,047 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩248,768 | ₩249,970 | ₩248,768 | ₩249,970 | +0.48% | 1.4천 |
|---|
| 2026.04.17 | ₩248,288 | ₩252,109 | ₩248,288 | ₩252,109 | +1.54% | 500 |
|---|
| 2026.04.16 | ₩244,363 | ₩246,506 | ₩244,363 | ₩246,506 | +0.88% | 300 |
|---|
| 2026.04.15 | ₩238,677 | ₩243,656 | ₩237,996 | ₩243,482 | +2.01% | 1.3천 |
|---|
| 2026.04.14 | ₩235,299 | ₩238,215 | ₩232,509 | ₩238,215 | +1.24% | 2.1천 |
|---|
| 2026.04.13 | ₩225,541 | ₩230,558 | ₩225,541 | ₩230,558 | +2.22% | 1.3천 |
|---|
| 2026.04.10 | ₩227,410 | ₩227,410 | ₩225,820 | ₩225,820 | -0.70% | 1천 |
|---|
| 2026.04.09 | ₩221,056 | ₩225,257 | ₩220,883 | ₩225,257 | +1.90% | 800 |
|---|
| 2026.04.08 | ₩223,993 | ₩223,993 | ₩221,176 | ₩221,862 | -0.95% | 900 |
|---|
| 2026.04.07 | ₩205,665 | ₩209,945 | ₩205,665 | ₩209,945 | +2.08% | 600 |
|---|
| 2026.04.06 | ₩210,110 | ₩210,110 | ₩208,241 | ₩210,067 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩207,934 | ₩207,934 | ₩206,132 | ₩207,695 | -0.11% | 600 |
|---|
| 2026.04.01 | ₩206,439 | ₩210,350 | ₩206,226 | ₩207,530 | +0.53% | 2.6천 |
|---|
| 2026.03.31 | ₩195,173 | ₩203,729 | ₩195,173 | ₩202,611 | +3.81% | 2.5만 |
|---|
| 2026.03.30 | ₩191,822 | ₩191,822 | ₩186,549 | ₩188,274 | -1.85% | 500 |
|---|
| 2026.03.27 | ₩197,389 | ₩197,389 | ₩191,782 | ₩191,876 | -2.79% | 3.5천 |
|---|
| 2026.03.26 | ₩202,528 | ₩202,528 | ₩200,052 | ₩200,052 | -1.22% | 200 |
|---|
| 2026.03.25 | ₩212,019 | ₩213,234 | ₩210,624 | ₩210,624 | -0.66% | 2.4천 |
|---|
| 2026.03.24 | ₩209,016 | ₩209,029 | ₩207,645 | ₩207,645 | -0.66% | 400 |
|---|
| 2026.03.23 | ₩215,143 | ₩215,143 | ₩211,647 | ₩211,647 | -1.62% | 700 |
|---|
| 2026.03.20 | ₩209,776 | ₩209,776 | ₩205,814 | ₩205,814 | -1.89% | 700 |
|---|
| 2026.03.19 | ₩210,177 | ₩214,597 | ₩210,177 | ₩214,597 | +2.10% | 500 |
|---|
| 2026.03.18 | ₩215,932 | ₩215,932 | ₩215,932 | ₩215,932 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩221,870 | ₩222,475 | ₩221,830 | ₩222,475 | +0.27% | 500 |
|---|
| 2026.03.16 | ₩220,829 | ₩220,829 | ₩220,082 | ₩220,311 | -0.23% | 400 |
|---|
| 2026.03.13 | ₩222,671 | ₩222,671 | ₩214,368 | ₩215,181 | -3.36% | 3.9천 |
|---|
| 2026.03.12 | ₩221,003 | ₩221,003 | ₩218,005 | ₩218,005 | -1.36% | 4천 |
|---|
| 2026.03.11 | ₩225,888 | ₩226,729 | ₩225,435 | ₩226,095 | +0.09% | 4.9천 |
|---|
| 2026.03.10 | ₩225,772 | ₩225,772 | ₩225,772 | ₩225,772 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩219,948 | ₩226,312 | ₩219,948 | ₩226,312 | +2.89% | 400 |
|---|
| 2026.03.06 | ₩220,055 | ₩220,490 | ₩220,055 | ₩220,490 | +0.20% | 300 |
|---|
| 2026.03.05 | ₩227,223 | ₩227,223 | ₩227,223 | ₩227,223 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩224,100 | ₩228,741 | ₩224,100 | ₩228,741 | +2.07% | 300 |
|---|
| 2026.03.03 | ₩221,716 | ₩221,716 | ₩221,716 | ₩221,716 | 0.00% | 1.4만 |
|---|
| 2026.03.02 | ₩219,775 | ₩227,083 | ₩219,441 | ₩227,083 | +3.33% | 700 |
|---|
| 2026.02.27 | ₩224,955 | ₩225,995 | ₩224,380 | ₩225,995 | +0.46% | 3.5천 |
|---|
| 2026.02.26 | ₩231,321 | ₩231,321 | ₩224,634 | ₩227,557 | -1.63% | 1.1천 |
|---|
| 2026.02.25 | ₩234,058 | ₩234,058 | ₩233,202 | ₩233,202 | -0.37% | 1천 |
|---|
| 2026.02.24 | ₩226,868 | ₩226,868 | ₩226,868 | ₩226,868 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩221,123 | ₩221,537 | ₩221,003 | ₩221,482 | +0.16% | 3.5천 |
|---|
| 2026.02.20 | ₩226,075 | ₩227,345 | ₩226,075 | ₩227,345 | +0.56% | 300 |
|---|
| 2026.02.19 | ₩223,192 | ₩223,384 | ₩223,192 | ₩223,384 | +0.09% | 200 |
|---|
| 2026.02.18 | ₩225,641 | ₩225,641 | ₩225,641 | ₩225,641 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩220,255 | ₩221,766 | ₩220,255 | ₩221,766 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩223,259 | ₩223,259 | ₩222,390 | ₩222,390 | -0.39% | 200 |
|---|
| 2026.02.12 | ₩229,559 | ₩231,762 | ₩221,744 | ₩221,744 | -3.40% | 2.4천 |
|---|
| 2026.02.11 | ₩229,266 | ₩231,532 | ₩229,266 | ₩231,532 | +0.99% | 2.8천 |
|---|
| 2026.02.10 | ₩234,258 | ₩234,258 | ₩230,149 | ₩230,149 | -1.75% | 500 |
|---|
| 2026.02.09 | ₩228,264 | ₩233,033 | ₩228,264 | ₩233,033 | +2.09% | 200 |
|---|
| 2026.02.06 | ₩228,064 | ₩228,772 | ₩228,064 | ₩228,318 | +0.11% | 700 |
|---|
| 2026.02.05 | ₩218,440 | ₩219,401 | ₩218,440 | ₩219,401 | +0.44% | 300 |
|---|
| 2026.02.04 | ₩227,130 | ₩227,130 | ₩225,935 | ₩225,935 | -0.53% | 600 |
|---|
| 2026.02.03 | ₩232,763 | ₩234,225 | ₩232,763 | ₩234,225 | +0.63% | 700 |
|---|
| 2026.02.02 | ₩242,027 | ₩242,027 | ₩241,785 | ₩241,785 | -0.10% | 700 |
|---|
| 2026.01.30 | ₩236,968 | ₩238,235 | ₩236,968 | ₩238,235 | +0.53% | 700 |
|---|
| 2026.01.29 | ₩240,746 | ₩244,579 | ₩240,746 | ₩244,579 | +1.59% | 4.4천 |
|---|
| 2026.01.28 | ₩249,209 | ₩249,209 | ₩247,193 | ₩247,531 | -0.67% | 2천 |
|---|
| 2026.01.27 | ₩245,725 | ₩245,725 | ₩245,725 | ₩245,725 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩239,424 | ₩241,867 | ₩239,424 | ₩241,645 | +0.93% | 1.5천 |
|---|
| 2026.01.23 | ₩238,370 | ₩241,814 | ₩237,886 | ₩239,670 | +0.55% | 800 |
|---|
| 2026.01.22 | ₩237,582 | ₩237,780 | ₩237,582 | ₩237,780 | +0.08% | 700 |
|---|
| 2026.01.21 | ₩234,004 | ₩234,380 | ₩230,200 | ₩234,380 | +0.16% | 1.1천 |
|---|
| 2026.01.20 | ₩231,548 | ₩232,015 | ₩228,234 | ₩228,234 | -1.43% | 1.4만 |
|---|
| 2026.01.16 | ₩239,317 | ₩239,317 | ₩237,689 | ₩237,689 | -0.68% | 2천 |
|---|
| 2026.01.15 | ₩241,199 | ₩242,574 | ₩238,550 | ₩238,550 | -1.10% | 1.5천 |
|---|
| 2026.01.14 | ₩236,554 | ₩237,165 | ₩234,365 | ₩237,165 | +0.26% | 800 |
|---|
| 2026.01.13 | ₩243,949 | ₩243,949 | ₩241,373 | ₩242,392 | -0.64% | 1.8천 |
|---|
| 2026.01.12 | ₩243,554 | ₩243,554 | ₩243,554 | ₩243,554 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩243,322 | ₩243,322 | ₩242,614 | ₩242,614 | -0.29% | 500 |
|---|
| 2026.01.08 | ₩237,836 | ₩238,488 | ₩237,836 | ₩238,488 | +0.27% | 400 |
|---|
| 2026.01.07 | ₩240,252 | ₩244,029 | ₩240,252 | ₩241,225 | +0.41% | 3.3천 |
|---|
| 2026.01.06 | ₩238,596 | ₩241,013 | ₩238,036 | ₩240,846 | +0.94% | 2.9만 |
|---|
| 2026.01.05 | ₩237,916 | ₩237,929 | ₩235,820 | ₩236,204 | -0.72% | 3.2천 |
|---|
| 2026.01.02 | ₩237,609 | ₩239,891 | ₩231,882 | ₩232,638 | -2.09% | 1.9천 |
|---|
| 2025.12.31 | ₩238,022 | ₩238,036 | ₩233,866 | ₩233,866 | -1.75% | 800 |
|---|
| 2025.12.30 | ₩238,797 | ₩238,797 | ₩237,754 | ₩237,754 | -0.44% | 500 |
|---|
| 2025.12.29 | ₩237,929 | ₩238,865 | ₩237,929 | ₩238,865 | +0.39% | 400 |
|---|
| 2025.12.26 | ₩242,134 | ₩242,134 | ₩241,137 | ₩241,137 | -0.41% | 500 |
|---|
| 2025.12.24 | ₩240,065 | ₩241,556 | ₩239,971 | ₩241,556 | +0.62% | 1.6천 |
|---|
| 2025.12.23 | ₩238,583 | ₩240,154 | ₩238,530 | ₩240,154 | +0.66% | 1.2천 |
|---|
| 2025.12.22 | ₩238,062 | ₩238,062 | ₩237,876 | ₩237,997 | -0.03% | 900 |
|---|
| 2025.12.19 | ₩235,512 | ₩235,812 | ₩234,912 | ₩235,812 | +0.13% | 900 |
|---|
| 2025.12.18 | ₩232,656 | ₩232,937 | ₩230,330 | ₩230,330 | -1.00% | 2.5천 |
|---|
| 2025.12.17 | ₩222,832 | ₩223,598 | ₩222,832 | ₩223,598 | +0.34% | 200 |
|---|
| 2025.12.16 | ₩232,736 | ₩232,736 | ₩232,736 | ₩232,736 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩235,299 | ₩235,299 | ₩231,403 | ₩231,403 | -1.66% | 1.2천 |
|---|
| 2025.12.12 | ₩233,537 | ₩234,151 | ₩233,537 | ₩233,623 | +0.04% | 600 |
|---|
| 2025.12.11 | ₩242,673 | ₩242,673 | ₩242,673 | ₩242,673 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩240,706 | ₩244,557 | ₩240,706 | ₩244,557 | +1.60% | 1.9천 |
|---|
| 2025.12.09 | ₩241,093 | ₩242,500 | ₩241,093 | ₩242,500 | +0.58% | 400 |
|---|
| 2025.12.08 | ₩241,422 | ₩241,422 | ₩241,422 | ₩241,422 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩243,052 | ₩243,052 | ₩243,052 | ₩243,052 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩240,766 | ₩240,766 | ₩240,766 | ₩240,766 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩239,678 | ₩241,600 | ₩239,678 | ₩241,600 | +0.80% | 1.9천 |
|---|
| 2025.12.02 | ₩240,652 | ₩240,694 | ₩240,652 | ₩240,694 | +0.02% | 300 |
|---|
| 2025.12.01 | ₩236,567 | ₩236,701 | ₩236,566 | ₩236,566 | -0.00% | 500 |
|---|
| 2025.11.28 | ₩238,396 | ₩238,462 | ₩238,396 | ₩238,462 | +0.03% | 300 |
|---|
| 2025.11.26 | ₩235,713 | ₩235,713 | ₩235,266 | ₩235,266 | -0.19% | 700 |
|---|
| 2025.11.25 | ₩228,144 | ₩231,231 | ₩228,144 | ₩231,231 | +1.35% | 1.9천 |
|---|
| 2025.11.24 | ₩226,195 | ₩228,658 | ₩225,795 | ₩228,658 | +1.09% | 800 |
|---|
| 2025.11.21 | ₩216,614 | ₩216,614 | ₩216,614 | ₩216,614 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩213,443 | ₩213,443 | ₩213,443 | ₩213,443 | 0.00% | 1.9천 |
|---|
| 2025.11.19 | ₩222,311 | ₩224,212 | ₩221,790 | ₩224,212 | +0.86% | 800 |
|---|
| 2025.11.18 | ₩219,014 | ₩222,141 | ₩219,014 | ₩222,141 | +1.43% | 300 |
|---|
| 2025.11.17 | ₩231,882 | ₩231,882 | ₩225,181 | ₩227,074 | -2.07% | 600 |
|---|
| 2025.11.14 | ₩234,565 | ₩234,565 | ₩231,006 | ₩231,006 | -1.52% | 1.3천 |
|---|
| 2025.11.13 | ₩233,471 | ₩233,471 | ₩230,798 | ₩230,798 | -1.14% | 300 |
|---|
| 2025.11.12 | ₩240,353 | ₩240,353 | ₩240,353 | ₩240,353 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩240,834 | ₩240,834 | ₩240,834 | ₩240,834 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩240,358 | ₩243,455 | ₩240,358 | ₩242,668 | +0.96% | 500 |
|---|
| 2025.11.07 | ₩230,507 | ₩232,304 | ₩225,501 | ₩232,304 | +0.78% | 1.1천 |
|---|
| 2025.11.06 | ₩232,816 | ₩237,061 | ₩232,816 | ₩233,649 | +0.36% | 600 |
|---|
| 2025.11.05 | ₩242,869 | ₩242,869 | ₩242,134 | ₩242,772 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩242,014 | ₩245,084 | ₩239,495 | ₩239,495 | -1.04% | 1.5천 |
|---|
| 2025.11.03 | ₩248,863 | ₩249,333 | ₩248,488 | ₩249,333 | +0.19% | 800 |
|---|
| 2025.10.31 | ₩248,274 | ₩248,274 | ₩247,113 | ₩247,815 | -0.18% | 600 |
|---|
| 2025.10.30 | ₩248,868 | ₩249,115 | ₩245,351 | ₩245,351 | -1.41% | 1.6천 |
|---|
| 2025.10.29 | ₩253,387 | ₩253,641 | ₩249,970 | ₩252,200 | -0.47% | 1.8천 |
|---|
| 2025.10.28 | ₩249,541 | ₩250,116 | ₩247,901 | ₩250,090 | +0.22% | 1.8천 |
|---|
| 2025.10.27 | ₩244,710 | ₩247,181 | ₩244,710 | ₩247,181 | +1.01% | 800 |
|---|
| 2025.10.24 | ₩239,209 | ₩239,209 | ₩237,929 | ₩238,661 | -0.23% | 900 |
|---|
| 2025.10.23 | ₩229,039 | ₩233,911 | ₩229,012 | ₩233,911 | +2.13% | 2.2천 |
|---|
| 2025.10.22 | ₩229,410 | ₩230,414 | ₩229,105 | ₩229,719 | +0.13% | 4.8천 |
|---|
| 2025.10.21 | ₩235,004 | ₩235,004 | ₩235,004 | ₩235,004 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩235,606 | ₩235,646 | ₩235,007 | ₩235,007 | -0.25% | 500 |
|---|
| 2025.10.17 | ₩223,926 | ₩229,666 | ₩223,926 | ₩229,203 | +2.36% | 1천 |
|---|
| 2025.10.16 | ₩225,836 | ₩225,836 | ₩225,836 | ₩225,836 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩225,034 | ₩227,440 | ₩225,034 | ₩227,440 | +1.07% | 2천 |
|---|
| 2025.10.14 | ₩221,236 | ₩228,385 | ₩221,236 | ₩224,891 | +1.65% | 3천 |
|---|
| 2025.10.13 | ₩226,930 | ₩227,169 | ₩226,930 | ₩227,169 | +0.11% | 3.2천 |
|---|
| 2025.10.10 | ₩222,785 | ₩223,459 | ₩218,401 | ₩218,401 | -1.97% | 2.4천 |
|---|