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 | ₩317,109 | ₩318,114 | ₩317,109 | ₩318,114 | +0.32% | 400 |
| 2026.10.08 | ₩315,056 | ₩315,056 | ₩315,056 | ₩315,056 | 0.00% | 100 |
| 2026.10.07 | ₩323,861 | ₩323,861 | ₩323,861 | ₩323,861 | 0.00% | 200 |
| 2026.10.06 | ₩326,648 | ₩327,155 | ₩325,249 | ₩325,249 | -0.43% | 600 |
| 2026.10.05 | ₩322,819 | ₩322,819 | ₩321,996 | ₩321,996 | -0.25% | 400 |
| 2026.10.02 | ₩316,215 | ₩316,839 | ₩316,215 | ₩316,839 | +0.20% | 500 |
| 2026.10.01 | ₩308,317 | ₩310,932 | ₩308,317 | ₩310,932 | +0.85% | 200 |
| 2026.09.30 | ₩309,872 | ₩309,872 | ₩309,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,872 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩307,584 | ₩307,814 | ₩307,584 | ₩307,814 | +0.08% | 200 |
|---|
| 2026.09.28 | ₩306,767 | ₩306,767 | ₩306,767 | ₩306,767 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩312,533 | ₩313,907 | ₩312,533 | ₩313,641 | +0.35% | 300 |
|---|
| 2026.09.24 | ₩311,047 | ₩311,047 | ₩311,047 | ₩311,047 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩310,592 | ₩310,592 | ₩310,592 | ₩310,592 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩311,506 | ₩316,218 | ₩311,506 | ₩316,218 | +1.51% | 500 |
|---|
| 2026.09.21 | ₩299,792 | ₩311,465 | ₩299,726 | ₩311,465 | +3.89% | 2.1천 |
|---|
| 2026.09.18 | ₩290,000 | ₩293,626 | ₩290,000 | ₩293,626 | +1.25% | 200 |
|---|
| 2026.09.17 | ₩290,119 | ₩290,119 | ₩290,119 | ₩290,119 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩282,809 | ₩282,969 | ₩279,328 | ₩279,328 | -1.23% | 700 |
|---|
| 2026.09.15 | ₩279,740 | ₩279,740 | ₩279,349 | ₩279,349 | -0.14% | 200 |
|---|
| 2026.09.14 | ₩278,900 | ₩283,812 | ₩278,887 | ₩283,812 | +1.76% | 500 |
|---|
| 2026.09.11 | ₩289,986 | ₩289,986 | ₩288,836 | ₩288,836 | -0.40% | 700 |
|---|
| 2026.09.10 | ₩284,343 | ₩284,743 | ₩283,429 | ₩283,429 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩291,027 | ₩291,040 | ₩289,692 | ₩289,692 | -0.46% | 700 |
|---|
| 2026.09.08 | ₩293,028 | ₩293,495 | ₩291,498 | ₩291,498 | -0.52% | 1.4천 |
|---|
| 2026.09.04 | ₩292,693 | ₩292,693 | ₩292,693 | ₩292,693 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩287,185 | ₩291,366 | ₩286,971 | ₩291,366 | +1.46% | 600 |
|---|
| 2026.09.02 | ₩282,022 | ₩284,595 | ₩281,968 | ₩284,595 | +0.91% | 1.1천 |
|---|
| 2026.09.01 | ₩284,810 | ₩284,810 | ₩283,305 | ₩283,305 | -0.53% | 700 |
|---|
| 2026.08.31 | ₩289,333 | ₩291,526 | ₩289,159 | ₩291,526 | +0.76% | 600 |
|---|
| 2026.08.28 | ₩294,789 | ₩294,789 | ₩291,098 | ₩291,098 | -1.25% | 300 |
|---|
| 2026.08.27 | ₩290,840 | ₩295,175 | ₩290,840 | ₩295,175 | +1.49% | 1.1천 |
|---|
| 2026.08.26 | ₩286,358 | ₩286,753 | ₩284,777 | ₩286,753 | +0.14% | 500 |
|---|
| 2026.08.25 | ₩284,583 | ₩286,838 | ₩283,930 | ₩286,628 | +0.72% | 800 |
|---|
| 2026.08.24 | ₩285,304 | ₩285,317 | ₩282,941 | ₩282,941 | -0.83% | 600 |
|---|
| 2026.08.21 | ₩288,359 | ₩289,426 | ₩288,119 | ₩288,835 | +0.17% | 3.1천 |
|---|
| 2026.08.20 | ₩288,559 | ₩289,146 | ₩284,930 | ₩286,548 | -0.70% | 9.5천 |
|---|
| 2026.08.19 | ₩294,122 | ₩294,156 | ₩290,876 | ₩290,876 | -1.10% | 1만 |
|---|
| 2026.08.18 | ₩294,763 | ₩296,310 | ₩291,307 | ₩291,977 | -0.95% | 9.2천 |
|---|
| 2026.08.17 | ₩303,142 | ₩303,142 | ₩303,142 | ₩303,142 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩303,114 | ₩303,815 | ₩303,114 | ₩303,815 | +0.23% | 800 |
|---|
| 2026.08.13 | ₩304,887 | ₩304,887 | ₩304,887 | ₩304,887 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩298,832 | ₩298,832 | ₩297,918 | ₩297,918 | -0.31% | 700 |
|---|
| 2026.08.11 | ₩293,882 | ₩293,882 | ₩292,541 | ₩293,316 | -0.19% | 400 |
|---|
| 2026.08.10 | ₩297,284 | ₩297,284 | ₩295,403 | ₩295,403 | -0.63% | 1.2천 |
|---|
| 2026.08.07 | ₩295,577 | ₩297,977 | ₩295,577 | ₩297,977 | +0.81% | 9.4천 |
|---|
| 2026.08.06 | ₩291,627 | ₩291,627 | ₩290,547 | ₩290,903 | -0.25% | 700 |
|---|
| 2026.08.05 | ₩300,940 | ₩300,940 | ₩294,005 | ₩294,005 | -2.30% | 1.1천 |
|---|
| 2026.08.04 | ₩285,344 | ₩298,369 | ₩285,024 | ₩298,369 | +4.56% | 2.7천 |
|---|
| 2026.08.03 | ₩268,720 | ₩278,572 | ₩267,360 | ₩278,572 | +3.67% | 1.8천 |
|---|
| 2026.07.31 | ₩271,562 | ₩271,562 | ₩262,797 | ₩269,332 | -0.82% | 5.8천 |
|---|
| 2026.07.30 | ₩257,487 | ₩265,345 | ₩256,860 | ₩265,182 | +2.99% | 8.2천 |
|---|
| 2026.07.29 | ₩257,127 | ₩259,048 | ₩246,384 | ₩246,384 | -4.18% | 3.4천 |
|---|
| 2026.07.28 | ₩258,755 | ₩260,049 | ₩257,727 | ₩258,386 | -0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩271,949 | ₩271,989 | ₩260,502 | ₩263,744 | -3.02% | 4.6천 |
|---|
| 2026.07.24 | ₩272,509 | ₩272,509 | ₩265,348 | ₩265,348 | -2.63% | 8천 |
|---|
| 2026.07.23 | ₩274,057 | ₩276,619 | ₩270,882 | ₩272,459 | -0.58% | 4.6천 |
|---|
| 2026.07.22 | ₩284,330 | ₩284,917 | ₩284,191 | ₩284,191 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩285,130 | ₩287,234 | ₩284,310 | ₩287,234 | +0.74% | 3.3천 |
|---|
| 2026.07.20 | ₩283,182 | ₩283,182 | ₩275,815 | ₩275,815 | -2.60% | 2.1천 |
|---|
| 2026.07.17 | ₩273,190 | ₩279,193 | ₩271,175 | ₩276,309 | +1.14% | 1.7천 |
|---|
| 2026.07.16 | ₩290,240 | ₩290,800 | ₩282,222 | ₩284,326 | -2.04% | 1.2천 |
|---|
| 2026.07.15 | ₩289,560 | ₩294,401 | ₩289,560 | ₩294,401 | +1.67% | 800 |
|---|
| 2026.07.14 | ₩295,283 | ₩297,458 | ₩295,256 | ₩296,604 | +0.45% | 3.1천 |
|---|
| 2026.07.13 | ₩294,523 | ₩294,523 | ₩289,573 | ₩290,089 | -1.51% | 1.6천 |
|---|
| 2026.07.10 | ₩297,164 | ₩301,673 | ₩294,603 | ₩301,292 | +1.39% | 1.6천 |
|---|
| 2026.07.09 | ₩299,632 | ₩299,672 | ₩299,347 | ₩299,347 | -0.10% | 1천 |
|---|
| 2026.07.08 | ₩284,783 | ₩290,016 | ₩284,783 | ₩290,016 | +1.84% | 2.1천 |
|---|
| 2026.07.07 | ₩291,627 | ₩291,627 | ₩287,733 | ₩287,733 | -1.34% | 900 |
|---|
| 2026.07.06 | ₩299,072 | ₩299,256 | ₩299,072 | ₩299,256 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩303,448 | ₩303,448 | ₩290,787 | ₩291,589 | -3.91% | 600 |
|---|
| 2026.07.01 | ₩304,395 | ₩305,049 | ₩301,784 | ₩301,784 | -0.86% | 1.4천 |
|---|
| 2026.06.30 | ₩311,466 | ₩311,466 | ₩311,466 | ₩311,466 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩294,829 | ₩302,442 | ₩289,733 | ₩302,442 | +2.58% | 500 |
|---|
| 2026.06.26 | ₩289,533 | ₩295,395 | ₩289,520 | ₩291,906 | +0.82% | 1.7천 |
|---|
| 2026.06.25 | ₩295,123 | ₩298,912 | ₩295,070 | ₩296,164 | +0.35% | 1.3천 |
|---|
| 2026.06.24 | ₩295,803 | ₩297,458 | ₩290,413 | ₩292,612 | -1.08% | 1.8천 |
|---|
| 2026.06.23 | ₩295,536 | ₩296,014 | ₩295,190 | ₩296,014 | +0.16% | 600 |
|---|
| 2026.06.22 | ₩311,479 | ₩312,436 | ₩311,012 | ₩312,436 | +0.31% | 1.9천 |
|---|
| 2026.06.18 | ₩314,204 | ₩314,204 | ₩314,204 | ₩314,204 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩311,453 | ₩311,453 | ₩300,466 | ₩300,913 | -3.38% | 1천 |
|---|
| 2026.06.16 | ₩314,908 | ₩315,428 | ₩306,775 | ₩306,775 | -2.58% | 700 |
|---|
| 2026.06.15 | ₩314,801 | ₩316,602 | ₩313,774 | ₩315,795 | +0.32% | 2.5천 |
|---|
| 2026.06.12 | ₩297,258 | ₩301,794 | ₩295,750 | ₩300,813 | +1.20% | 3.5천 |
|---|
| 2026.06.11 | ₩286,985 | ₩297,654 | ₩286,104 | ₩297,654 | +3.72% | 1.9천 |
|---|
| 2026.06.10 | ₩291,241 | ₩291,334 | ₩282,415 | ₩282,415 | -3.03% | 1.6천 |
|---|
| 2026.06.09 | ₩294,336 | ₩294,336 | ₩278,233 | ₩291,167 | -1.08% | 1.5천 |
|---|
| 2026.06.08 | ₩298,245 | ₩299,472 | ₩297,242 | ₩297,242 | -0.34% | 800 |
|---|
| 2026.06.05 | ₩296,364 | ₩296,364 | ₩290,224 | ₩290,224 | -2.07% | 400 |
|---|
| 2026.06.04 | ₩310,492 | ₩315,588 | ₩310,279 | ₩314,526 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩319,924 | ₩319,924 | ₩315,709 | ₩317,067 | -0.89% | 900 |
|---|
| 2026.06.02 | ₩318,630 | ₩318,630 | ₩318,630 | ₩318,630 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩313,507 | ₩317,296 | ₩312,280 | ₩315,975 | +0.79% | 5.8천 |
|---|
| 2026.05.29 | ₩311,920 | ₩313,587 | ₩303,715 | ₩303,715 | -2.63% | 1.2만 |
|---|
| 2026.05.28 | ₩305,502 | ₩311,245 | ₩305,222 | ₩311,245 | +1.88% | 800 |
|---|
| 2026.05.27 | ₩306,303 | ₩306,943 | ₩306,303 | ₩306,934 | +0.21% | 400 |
|---|
| 2026.05.26 | ₩304,382 | ₩307,558 | ₩304,328 | ₩307,558 | +1.04% | 1.6천 |
|---|
| 2026.05.22 | ₩299,852 | ₩301,914 | ₩299,068 | ₩299,068 | -0.26% | 500 |
|---|
| 2026.05.21 | ₩293,028 | ₩297,524 | ₩292,962 | ₩296,833 | +1.30% | 1.1천 |
|---|
| 2026.05.20 | ₩291,441 | ₩295,811 | ₩291,441 | ₩295,811 | +1.50% | 800 |
|---|
| 2026.05.19 | ₩288,452 | ₩289,600 | ₩284,303 | ₩287,464 | -0.34% | 1천 |
|---|
| 2026.05.18 | ₩292,721 | ₩293,042 | ₩287,278 | ₩290,562 | -0.74% | 2.3천 |
|---|
| 2026.05.15 | ₩293,615 | ₩294,029 | ₩293,040 | ₩293,040 | -0.20% | 1.2천 |
|---|
| 2026.05.14 | ₩299,752 | ₩302,014 | ₩299,739 | ₩300,669 | +0.31% | 3.1천 |
|---|
| 2026.05.13 | ₩293,682 | ₩297,360 | ₩293,202 | ₩297,053 | +1.15% | 2.1천 |
|---|
| 2026.05.12 | ₩293,442 | ₩293,442 | ₩291,394 | ₩291,937 | -0.51% | 800 |
|---|
| 2026.05.11 | ₩296,442 | ₩296,442 | ₩296,442 | ₩296,442 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩293,629 | ₩294,881 | ₩293,629 | ₩294,881 | +0.43% | 2천 |
|---|
| 2026.05.07 | ₩286,291 | ₩286,291 | ₩282,409 | ₩283,685 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩281,368 | ₩284,421 | ₩281,368 | ₩284,421 | +1.08% | 1.5천 |
|---|
| 2026.05.05 | ₩273,510 | ₩275,218 | ₩273,083 | ₩274,278 | +0.28% | 1.5천 |
|---|
| 2026.05.04 | ₩269,521 | ₩269,975 | ₩267,093 | ₩268,060 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩270,148 | ₩270,188 | ₩269,360 | ₩269,360 | -0.29% | 1.2천 |
|---|
| 2026.04.30 | ₩259,635 | ₩265,158 | ₩259,635 | ₩265,158 | +2.13% | 1천 |
|---|
| 2026.04.29 | ₩258,181 | ₩260,436 | ₩258,167 | ₩260,289 | +0.82% | 3.8만 |
|---|
| 2026.04.28 | ₩259,101 | ₩259,101 | ₩255,966 | ₩257,967 | -0.44% | 1.2천 |
|---|
| 2026.04.27 | ₩261,196 | ₩262,537 | ₩260,502 | ₩262,537 | +0.51% | 3천 |
|---|
| 2026.04.24 | ₩262,503 | ₩262,503 | ₩262,503 | ₩262,503 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩253,766 | ₩253,766 | ₩253,766 | ₩253,766 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩255,339 | ₩256,329 | ₩255,339 | ₩256,329 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩247,908 | ₩247,908 | ₩247,908 | ₩247,908 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩248,628 | ₩249,829 | ₩248,628 | ₩249,829 | +0.48% | 1.4천 |
|---|
| 2026.04.17 | ₩248,148 | ₩251,968 | ₩248,148 | ₩251,968 | +1.54% | 500 |
|---|
| 2026.04.16 | ₩244,226 | ₩246,367 | ₩244,226 | ₩246,367 | +0.88% | 300 |
|---|
| 2026.04.15 | ₩238,542 | ₩243,519 | ₩237,862 | ₩243,345 | +2.01% | 1.3천 |
|---|
| 2026.04.14 | ₩235,167 | ₩238,081 | ₩232,379 | ₩238,081 | +1.24% | 2.1천 |
|---|
| 2026.04.13 | ₩225,415 | ₩230,428 | ₩225,415 | ₩230,428 | +2.22% | 1.3천 |
|---|
| 2026.04.10 | ₩227,282 | ₩227,282 | ₩225,693 | ₩225,693 | -0.70% | 1천 |
|---|
| 2026.04.09 | ₩220,932 | ₩225,130 | ₩220,758 | ₩225,130 | +1.90% | 800 |
|---|
| 2026.04.08 | ₩223,867 | ₩223,867 | ₩221,052 | ₩221,738 | -0.95% | 900 |
|---|
| 2026.04.07 | ₩205,549 | ₩209,827 | ₩205,549 | ₩209,827 | +2.08% | 600 |
|---|
| 2026.04.06 | ₩209,992 | ₩209,992 | ₩208,124 | ₩209,949 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩207,817 | ₩207,817 | ₩206,016 | ₩207,579 | -0.11% | 600 |
|---|
| 2026.04.01 | ₩206,323 | ₩210,232 | ₩206,110 | ₩207,413 | +0.53% | 2.6천 |
|---|
| 2026.03.31 | ₩195,063 | ₩203,615 | ₩195,063 | ₩202,497 | +3.81% | 2.5만 |
|---|
| 2026.03.30 | ₩191,714 | ₩191,714 | ₩186,445 | ₩188,168 | -1.85% | 500 |
|---|
| 2026.03.27 | ₩197,278 | ₩197,278 | ₩191,674 | ₩191,768 | -2.79% | 3.5천 |
|---|
| 2026.03.26 | ₩202,414 | ₩202,414 | ₩199,939 | ₩199,939 | -1.22% | 200 |
|---|
| 2026.03.25 | ₩211,900 | ₩213,114 | ₩210,506 | ₩210,506 | -0.66% | 2.4천 |
|---|
| 2026.03.24 | ₩208,898 | ₩208,911 | ₩207,528 | ₩207,528 | -0.66% | 400 |
|---|
| 2026.03.23 | ₩215,022 | ₩215,022 | ₩211,528 | ₩211,528 | -1.62% | 700 |
|---|
| 2026.03.20 | ₩209,659 | ₩209,659 | ₩205,699 | ₩205,699 | -1.89% | 700 |
|---|
| 2026.03.19 | ₩210,059 | ₩214,476 | ₩210,059 | ₩214,476 | +2.10% | 500 |
|---|
| 2026.03.18 | ₩215,810 | ₩215,810 | ₩215,810 | ₩215,810 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩221,746 | ₩222,350 | ₩221,706 | ₩222,350 | +0.27% | 500 |
|---|
| 2026.03.16 | ₩220,705 | ₩220,705 | ₩219,958 | ₩220,187 | -0.23% | 400 |
|---|
| 2026.03.13 | ₩222,546 | ₩222,546 | ₩214,248 | ₩215,060 | -3.36% | 3.9천 |
|---|
| 2026.03.12 | ₩220,879 | ₩220,879 | ₩217,882 | ₩217,882 | -1.36% | 4천 |
|---|
| 2026.03.11 | ₩225,761 | ₩226,602 | ₩225,308 | ₩225,968 | +0.09% | 4.9천 |
|---|
| 2026.03.10 | ₩225,645 | ₩225,645 | ₩225,645 | ₩225,645 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩219,825 | ₩226,184 | ₩219,825 | ₩226,184 | +2.89% | 400 |
|---|
| 2026.03.06 | ₩219,931 | ₩220,366 | ₩219,931 | ₩220,366 | +0.20% | 300 |
|---|
| 2026.03.05 | ₩227,096 | ₩227,096 | ₩227,096 | ₩227,096 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩223,974 | ₩228,613 | ₩223,974 | ₩228,613 | +2.07% | 300 |
|---|
| 2026.03.03 | ₩221,591 | ₩221,591 | ₩221,591 | ₩221,591 | 0.00% | 1.4만 |
|---|
| 2026.03.02 | ₩219,651 | ₩226,956 | ₩219,318 | ₩226,956 | +3.33% | 700 |
|---|
| 2026.02.27 | ₩224,829 | ₩225,868 | ₩224,254 | ₩225,868 | +0.46% | 3.5천 |
|---|
| 2026.02.26 | ₩231,191 | ₩231,191 | ₩224,507 | ₩227,429 | -1.63% | 1.1천 |
|---|
| 2026.02.25 | ₩233,926 | ₩233,926 | ₩233,071 | ₩233,071 | -0.37% | 1천 |
|---|
| 2026.02.24 | ₩226,741 | ₩226,741 | ₩226,741 | ₩226,741 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩220,999 | ₩221,412 | ₩220,879 | ₩221,358 | +0.16% | 3.5천 |
|---|
| 2026.02.20 | ₩225,948 | ₩227,217 | ₩225,948 | ₩227,217 | +0.56% | 300 |
|---|
| 2026.02.19 | ₩223,067 | ₩223,259 | ₩223,067 | ₩223,259 | +0.09% | 200 |
|---|
| 2026.02.18 | ₩225,515 | ₩225,515 | ₩225,515 | ₩225,515 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩220,131 | ₩221,642 | ₩220,131 | ₩221,642 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩223,133 | ₩223,133 | ₩222,265 | ₩222,265 | -0.39% | 200 |
|---|
| 2026.02.12 | ₩229,430 | ₩231,632 | ₩221,619 | ₩221,619 | -3.40% | 2.4천 |
|---|
| 2026.02.11 | ₩229,137 | ₩231,402 | ₩229,137 | ₩231,402 | +0.99% | 2.8천 |
|---|
| 2026.02.10 | ₩234,126 | ₩234,126 | ₩230,020 | ₩230,020 | -1.75% | 500 |
|---|
| 2026.02.09 | ₩228,136 | ₩232,902 | ₩228,136 | ₩232,902 | +2.09% | 200 |
|---|
| 2026.02.06 | ₩227,936 | ₩228,643 | ₩227,936 | ₩228,190 | +0.11% | 700 |
|---|
| 2026.02.05 | ₩218,317 | ₩219,278 | ₩218,317 | ₩219,278 | +0.44% | 300 |
|---|
| 2026.02.04 | ₩227,002 | ₩227,002 | ₩225,808 | ₩225,808 | -0.53% | 600 |
|---|
| 2026.02.03 | ₩232,632 | ₩234,093 | ₩232,632 | ₩234,093 | +0.63% | 700 |
|---|
| 2026.02.02 | ₩241,891 | ₩241,891 | ₩241,650 | ₩241,650 | -0.10% | 700 |
|---|
| 2026.01.30 | ₩236,835 | ₩238,101 | ₩236,835 | ₩238,101 | +0.53% | 700 |
|---|
| 2026.01.29 | ₩240,610 | ₩244,442 | ₩240,610 | ₩244,442 | +1.59% | 4.4천 |
|---|
| 2026.01.28 | ₩249,069 | ₩249,069 | ₩247,054 | ₩247,392 | -0.67% | 2천 |
|---|
| 2026.01.27 | ₩245,587 | ₩245,587 | ₩245,587 | ₩245,587 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩239,290 | ₩241,731 | ₩239,290 | ₩241,510 | +0.93% | 1.5천 |
|---|
| 2026.01.23 | ₩238,236 | ₩241,678 | ₩237,753 | ₩239,535 | +0.55% | 800 |
|---|
| 2026.01.22 | ₩237,448 | ₩237,646 | ₩237,448 | ₩237,646 | +0.08% | 700 |
|---|
| 2026.01.21 | ₩233,873 | ₩234,248 | ₩230,071 | ₩234,248 | +0.16% | 1.1천 |
|---|
| 2026.01.20 | ₩231,418 | ₩231,885 | ₩228,106 | ₩228,106 | -1.43% | 1.4만 |
|---|
| 2026.01.16 | ₩239,183 | ₩239,183 | ₩237,555 | ₩237,555 | -0.68% | 2천 |
|---|
| 2026.01.15 | ₩241,064 | ₩242,438 | ₩238,416 | ₩238,416 | -1.10% | 1.5천 |
|---|
| 2026.01.14 | ₩236,421 | ₩237,032 | ₩234,233 | ₩237,032 | +0.26% | 800 |
|---|
| 2026.01.13 | ₩243,812 | ₩243,812 | ₩241,237 | ₩242,255 | -0.64% | 1.8천 |
|---|
| 2026.01.12 | ₩243,417 | ₩243,417 | ₩243,417 | ₩243,417 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩243,185 | ₩243,185 | ₩242,478 | ₩242,478 | -0.29% | 500 |
|---|
| 2026.01.08 | ₩237,702 | ₩238,354 | ₩237,702 | ₩238,354 | +0.27% | 400 |
|---|
| 2026.01.07 | ₩240,117 | ₩243,892 | ₩240,117 | ₩241,089 | +0.41% | 3.3천 |
|---|
| 2026.01.06 | ₩238,462 | ₩240,877 | ₩237,902 | ₩240,710 | +0.94% | 2.9만 |
|---|
| 2026.01.05 | ₩237,782 | ₩237,795 | ₩235,687 | ₩236,072 | -0.72% | 3.2천 |
|---|
| 2026.01.02 | ₩237,475 | ₩239,757 | ₩231,752 | ₩232,507 | -2.09% | 1.9천 |
|---|
| 2025.12.31 | ₩237,889 | ₩237,902 | ₩233,734 | ₩233,734 | -1.75% | 800 |
|---|
| 2025.12.30 | ₩238,663 | ₩238,663 | ₩237,621 | ₩237,621 | -0.44% | 500 |
|---|
| 2025.12.29 | ₩237,795 | ₩238,731 | ₩237,795 | ₩238,731 | +0.39% | 400 |
|---|
| 2025.12.26 | ₩241,998 | ₩241,998 | ₩241,001 | ₩241,001 | -0.41% | 500 |
|---|
| 2025.12.24 | ₩239,930 | ₩241,420 | ₩239,837 | ₩241,420 | +0.62% | 1.6천 |
|---|
| 2025.12.23 | ₩238,449 | ₩240,019 | ₩238,396 | ₩240,019 | +0.66% | 1.2천 |
|---|
| 2025.12.22 | ₩237,929 | ₩237,929 | ₩237,742 | ₩237,863 | -0.03% | 900 |
|---|
| 2025.12.19 | ₩235,379 | ₩235,679 | ₩234,780 | ₩235,679 | +0.13% | 900 |
|---|
| 2025.12.18 | ₩232,526 | ₩232,806 | ₩230,200 | ₩230,200 | -1.00% | 2.5천 |
|---|
| 2025.12.17 | ₩222,706 | ₩223,472 | ₩222,706 | ₩223,472 | +0.34% | 200 |
|---|
| 2025.12.16 | ₩232,606 | ₩232,606 | ₩232,606 | ₩232,606 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩235,167 | ₩235,167 | ₩231,273 | ₩231,273 | -1.66% | 1.2천 |
|---|
| 2025.12.12 | ₩233,406 | ₩234,020 | ₩233,406 | ₩233,491 | +0.04% | 600 |
|---|
| 2025.12.11 | ₩242,537 | ₩242,537 | ₩242,537 | ₩242,537 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩240,570 | ₩244,419 | ₩240,570 | ₩244,419 | +1.60% | 1.9천 |
|---|
| 2025.12.09 | ₩240,957 | ₩242,363 | ₩240,957 | ₩242,363 | +0.58% | 400 |
|---|
| 2025.12.08 | ₩241,287 | ₩241,287 | ₩241,287 | ₩241,287 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩242,916 | ₩242,916 | ₩242,916 | ₩242,916 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩240,630 | ₩240,630 | ₩240,630 | ₩240,630 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩239,543 | ₩241,464 | ₩239,543 | ₩241,464 | +0.80% | 1.9천 |
|---|
| 2025.12.02 | ₩240,517 | ₩240,558 | ₩240,517 | ₩240,558 | +0.02% | 300 |
|---|
| 2025.12.01 | ₩236,435 | ₩236,568 | ₩236,433 | ₩236,433 | -0.00% | 500 |
|---|
| 2025.11.28 | ₩238,262 | ₩238,328 | ₩238,262 | ₩238,328 | +0.03% | 300 |
|---|
| 2025.11.26 | ₩235,581 | ₩235,581 | ₩235,134 | ₩235,134 | -0.19% | 700 |
|---|
| 2025.11.25 | ₩228,016 | ₩231,101 | ₩228,016 | ₩231,101 | +1.35% | 1.9천 |
|---|
| 2025.11.24 | ₩226,068 | ₩228,530 | ₩225,668 | ₩228,530 | +1.09% | 800 |
|---|
| 2025.11.21 | ₩216,492 | ₩216,492 | ₩216,492 | ₩216,492 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩213,323 | ₩213,323 | ₩213,323 | ₩213,323 | 0.00% | 1.9천 |
|---|
| 2025.11.19 | ₩222,186 | ₩224,086 | ₩221,666 | ₩224,086 | +0.86% | 800 |
|---|
| 2025.11.18 | ₩218,891 | ₩222,017 | ₩218,891 | ₩222,017 | +1.43% | 300 |
|---|
| 2025.11.17 | ₩231,752 | ₩231,752 | ₩225,054 | ₩226,946 | -2.07% | 600 |
|---|
| 2025.11.14 | ₩234,433 | ₩234,433 | ₩230,877 | ₩230,877 | -1.52% | 1.3천 |
|---|
| 2025.11.13 | ₩233,339 | ₩233,339 | ₩230,668 | ₩230,668 | -1.14% | 300 |
|---|
| 2025.11.12 | ₩240,218 | ₩240,218 | ₩240,218 | ₩240,218 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩240,698 | ₩240,698 | ₩240,698 | ₩240,698 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩240,223 | ₩243,319 | ₩240,223 | ₩242,531 | +0.96% | 500 |
|---|
| 2025.11.07 | ₩230,378 | ₩232,173 | ₩225,375 | ₩232,173 | +0.78% | 1.1천 |
|---|
| 2025.11.06 | ₩232,686 | ₩236,928 | ₩232,686 | ₩233,518 | +0.36% | 600 |
|---|
| 2025.11.05 | ₩242,733 | ₩242,733 | ₩241,998 | ₩242,636 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩241,878 | ₩244,946 | ₩239,360 | ₩239,360 | -1.04% | 1.5천 |
|---|
| 2025.11.03 | ₩248,723 | ₩249,193 | ₩248,348 | ₩249,193 | +0.19% | 800 |
|---|
| 2025.10.31 | ₩248,135 | ₩248,135 | ₩246,974 | ₩247,676 | -0.18% | 600 |
|---|
| 2025.10.30 | ₩248,729 | ₩248,975 | ₩245,213 | ₩245,213 | -1.41% | 1.6천 |
|---|
| 2025.10.29 | ₩253,245 | ₩253,498 | ₩249,829 | ₩252,059 | -0.47% | 1.8천 |
|---|
| 2025.10.28 | ₩249,401 | ₩249,976 | ₩247,761 | ₩249,949 | +0.22% | 1.8천 |
|---|
| 2025.10.27 | ₩244,573 | ₩247,042 | ₩244,573 | ₩247,042 | +1.01% | 800 |
|---|
| 2025.10.24 | ₩239,075 | ₩239,075 | ₩237,795 | ₩238,526 | -0.23% | 900 |
|---|
| 2025.10.23 | ₩228,910 | ₩233,780 | ₩228,883 | ₩233,780 | +2.13% | 2.2천 |
|---|
| 2025.10.22 | ₩229,281 | ₩230,284 | ₩228,977 | ₩229,590 | +0.13% | 4.8천 |
|---|
| 2025.10.21 | ₩234,872 | ₩234,872 | ₩234,872 | ₩234,872 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩235,474 | ₩235,514 | ₩234,875 | ₩234,875 | -0.25% | 500 |
|---|
| 2025.10.17 | ₩223,800 | ₩229,537 | ₩223,800 | ₩229,074 | +2.36% | 1천 |
|---|
| 2025.10.16 | ₩225,709 | ₩225,709 | ₩225,709 | ₩225,709 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩224,908 | ₩227,312 | ₩224,908 | ₩227,312 | +1.07% | 2천 |
|---|
| 2025.10.14 | ₩221,112 | ₩228,256 | ₩221,112 | ₩224,765 | +1.65% | 3천 |
|---|
| 2025.10.13 | ₩226,802 | ₩227,041 | ₩226,802 | ₩227,041 | +0.11% | 3.2천 |
|---|
| 2025.10.10 | ₩222,660 | ₩223,333 | ₩218,278 | ₩218,278 | -1.97% | 2.4천 |
|---|