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 | ₩317,169 | ₩318,174 | ₩317,169 | ₩318,174 | +0.32% | 400 |
| 2026.10.08 | ₩315,115 | ₩315,115 | ₩315,115 | ₩315,115 | 0.00% | 100 |
| 2026.10.07 | ₩323,922 | ₩323,922 | ₩323,922 | ₩323,922 | 0.00% | 200 |
| 2026.10.06 | ₩326,710 | ₩327,217 | ₩325,310 | ₩325,310 | -0.43% | 600 |
| 2026.10.05 | ₩322,880 | ₩322,880 | ₩322,057 | ₩322,057 | -0.25% | 400 |
| 2026.10.02 | ₩316,275 | ₩316,898 | ₩316,275 | ₩316,898 | +0.20% | 500 |
| 2026.10.01 | ₩308,375 | ₩310,991 | ₩308,375 | ₩310,991 | +0.85% | 200 |
| 2026.09.30 | ₩309,930 | ₩309,930 | ₩309,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,930 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩307,641 | ₩307,872 | ₩307,641 | ₩307,872 | +0.08% | 200 |
|---|
| 2026.09.28 | ₩306,825 | ₩306,825 | ₩306,825 | ₩306,825 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩312,592 | ₩313,966 | ₩312,592 | ₩313,699 | +0.35% | 300 |
|---|
| 2026.09.24 | ₩311,105 | ₩311,105 | ₩311,105 | ₩311,105 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩310,650 | ₩310,650 | ₩310,650 | ₩310,650 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩311,564 | ₩316,277 | ₩311,564 | ₩316,277 | +1.51% | 500 |
|---|
| 2026.09.21 | ₩299,849 | ₩311,523 | ₩299,782 | ₩311,523 | +3.89% | 2.1천 |
|---|
| 2026.09.18 | ₩290,054 | ₩293,681 | ₩290,054 | ₩293,681 | +1.25% | 200 |
|---|
| 2026.09.17 | ₩290,173 | ₩290,173 | ₩290,173 | ₩290,173 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩282,862 | ₩283,022 | ₩279,380 | ₩279,380 | -1.23% | 700 |
|---|
| 2026.09.15 | ₩279,793 | ₩279,793 | ₩279,402 | ₩279,402 | -0.14% | 200 |
|---|
| 2026.09.14 | ₩278,952 | ₩283,865 | ₩278,939 | ₩283,865 | +1.76% | 500 |
|---|
| 2026.09.11 | ₩290,041 | ₩290,041 | ₩288,891 | ₩288,891 | -0.40% | 700 |
|---|
| 2026.09.10 | ₩284,396 | ₩284,797 | ₩283,482 | ₩283,482 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩291,082 | ₩291,095 | ₩289,746 | ₩289,746 | -0.46% | 700 |
|---|
| 2026.09.08 | ₩293,083 | ₩293,550 | ₩291,553 | ₩291,553 | -0.52% | 1.4천 |
|---|
| 2026.09.04 | ₩292,748 | ₩292,748 | ₩292,748 | ₩292,748 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩287,239 | ₩291,421 | ₩287,025 | ₩291,421 | +1.46% | 600 |
|---|
| 2026.09.02 | ₩282,075 | ₩284,649 | ₩282,021 | ₩284,649 | +0.91% | 1.1천 |
|---|
| 2026.09.01 | ₩284,863 | ₩284,863 | ₩283,358 | ₩283,358 | -0.53% | 700 |
|---|
| 2026.08.31 | ₩289,387 | ₩291,581 | ₩289,214 | ₩291,581 | +0.76% | 600 |
|---|
| 2026.08.28 | ₩294,845 | ₩294,845 | ₩291,152 | ₩291,152 | -1.25% | 300 |
|---|
| 2026.08.27 | ₩290,895 | ₩295,230 | ₩290,895 | ₩295,230 | +1.49% | 1.1천 |
|---|
| 2026.08.26 | ₩286,411 | ₩286,806 | ₩284,830 | ₩286,806 | +0.14% | 500 |
|---|
| 2026.08.25 | ₩284,637 | ₩286,892 | ₩283,983 | ₩286,682 | +0.72% | 800 |
|---|
| 2026.08.24 | ₩285,357 | ₩285,371 | ₩282,994 | ₩282,994 | -0.83% | 600 |
|---|
| 2026.08.21 | ₩288,413 | ₩289,480 | ₩288,173 | ₩288,889 | +0.17% | 3.1천 |
|---|
| 2026.08.20 | ₩288,613 | ₩289,200 | ₩284,984 | ₩286,602 | -0.70% | 9.5천 |
|---|
| 2026.08.19 | ₩294,177 | ₩294,211 | ₩290,931 | ₩290,931 | -1.10% | 1만 |
|---|
| 2026.08.18 | ₩294,818 | ₩296,366 | ₩291,362 | ₩292,032 | -0.95% | 9.2천 |
|---|
| 2026.08.17 | ₩303,199 | ₩303,199 | ₩303,199 | ₩303,199 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩303,171 | ₩303,872 | ₩303,171 | ₩303,872 | +0.23% | 800 |
|---|
| 2026.08.13 | ₩304,945 | ₩304,945 | ₩304,945 | ₩304,945 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩298,888 | ₩298,888 | ₩297,974 | ₩297,974 | -0.31% | 700 |
|---|
| 2026.08.11 | ₩293,937 | ₩293,937 | ₩292,596 | ₩293,371 | -0.19% | 400 |
|---|
| 2026.08.10 | ₩297,340 | ₩297,340 | ₩295,458 | ₩295,458 | -0.63% | 1.2천 |
|---|
| 2026.08.07 | ₩295,632 | ₩298,032 | ₩295,632 | ₩298,032 | +0.81% | 9.4천 |
|---|
| 2026.08.06 | ₩291,682 | ₩291,682 | ₩290,601 | ₩290,958 | -0.25% | 700 |
|---|
| 2026.08.05 | ₩300,996 | ₩300,996 | ₩294,060 | ₩294,060 | -2.30% | 1.1천 |
|---|
| 2026.08.04 | ₩285,397 | ₩298,425 | ₩285,077 | ₩298,425 | +4.56% | 2.7천 |
|---|
| 2026.08.03 | ₩268,771 | ₩278,624 | ₩267,410 | ₩278,624 | +3.67% | 1.8천 |
|---|
| 2026.07.31 | ₩271,613 | ₩271,613 | ₩262,846 | ₩269,382 | -0.82% | 5.8천 |
|---|
| 2026.07.30 | ₩257,535 | ₩265,395 | ₩256,908 | ₩265,232 | +2.99% | 8.2천 |
|---|
| 2026.07.29 | ₩257,175 | ₩259,097 | ₩246,431 | ₩246,431 | -4.18% | 3.4천 |
|---|
| 2026.07.28 | ₩258,803 | ₩260,097 | ₩257,776 | ₩258,435 | -0.14% | 2.2천 |
|---|
| 2026.07.27 | ₩272,000 | ₩272,040 | ₩260,551 | ₩263,794 | -3.02% | 4.6천 |
|---|
| 2026.07.24 | ₩272,560 | ₩272,560 | ₩265,398 | ₩265,398 | -2.63% | 8천 |
|---|
| 2026.07.23 | ₩274,108 | ₩276,670 | ₩270,933 | ₩272,510 | -0.58% | 4.6천 |
|---|
| 2026.07.22 | ₩284,383 | ₩284,970 | ₩284,244 | ₩284,244 | -0.05% | 900 |
|---|
| 2026.07.21 | ₩285,184 | ₩287,288 | ₩284,363 | ₩287,288 | +0.74% | 3.3천 |
|---|
| 2026.07.20 | ₩283,235 | ₩283,235 | ₩275,867 | ₩275,867 | -2.60% | 2.1천 |
|---|
| 2026.07.17 | ₩273,241 | ₩279,246 | ₩271,226 | ₩276,361 | +1.14% | 1.7천 |
|---|
| 2026.07.16 | ₩290,294 | ₩290,855 | ₩282,275 | ₩284,379 | -2.04% | 1.2천 |
|---|
| 2026.07.15 | ₩289,614 | ₩294,456 | ₩289,614 | ₩294,456 | +1.67% | 800 |
|---|
| 2026.07.14 | ₩295,338 | ₩297,513 | ₩295,312 | ₩296,659 | +0.45% | 3.1천 |
|---|
| 2026.07.13 | ₩294,578 | ₩294,578 | ₩289,627 | ₩290,144 | -1.51% | 1.6천 |
|---|
| 2026.07.10 | ₩297,220 | ₩301,730 | ₩294,658 | ₩301,348 | +1.39% | 1.6천 |
|---|
| 2026.07.09 | ₩299,688 | ₩299,728 | ₩299,403 | ₩299,403 | -0.10% | 1천 |
|---|
| 2026.07.08 | ₩284,837 | ₩290,070 | ₩284,837 | ₩290,070 | +1.84% | 2.1천 |
|---|
| 2026.07.07 | ₩291,682 | ₩291,682 | ₩287,787 | ₩287,787 | -1.34% | 900 |
|---|
| 2026.07.06 | ₩299,128 | ₩299,312 | ₩299,128 | ₩299,312 | +0.06% | 300 |
|---|
| 2026.07.02 | ₩303,505 | ₩303,505 | ₩290,841 | ₩291,643 | -3.91% | 600 |
|---|
| 2026.07.01 | ₩304,452 | ₩305,106 | ₩301,841 | ₩301,841 | -0.86% | 1.4천 |
|---|
| 2026.06.30 | ₩311,524 | ₩311,524 | ₩311,524 | ₩311,524 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩294,885 | ₩302,499 | ₩289,787 | ₩302,499 | +2.58% | 500 |
|---|
| 2026.06.26 | ₩289,587 | ₩295,450 | ₩289,574 | ₩291,961 | +0.82% | 1.7천 |
|---|
| 2026.06.25 | ₩295,178 | ₩298,968 | ₩295,125 | ₩296,219 | +0.35% | 1.3천 |
|---|
| 2026.06.24 | ₩295,859 | ₩297,513 | ₩290,468 | ₩292,667 | -1.08% | 1.8천 |
|---|
| 2026.06.23 | ₩295,592 | ₩296,070 | ₩295,245 | ₩296,070 | +0.16% | 600 |
|---|
| 2026.06.22 | ₩311,538 | ₩312,494 | ₩311,071 | ₩312,494 | +0.31% | 1.9천 |
|---|
| 2026.06.18 | ₩314,262 | ₩314,262 | ₩314,262 | ₩314,262 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩311,511 | ₩311,511 | ₩300,522 | ₩300,969 | -3.38% | 1천 |
|---|
| 2026.06.16 | ₩314,967 | ₩315,487 | ₩306,833 | ₩306,833 | -2.58% | 700 |
|---|
| 2026.06.15 | ₩314,860 | ₩316,662 | ₩313,833 | ₩315,854 | +0.32% | 2.5천 |
|---|
| 2026.06.12 | ₩297,313 | ₩301,850 | ₩295,805 | ₩300,869 | +1.20% | 3.5천 |
|---|
| 2026.06.11 | ₩287,038 | ₩297,710 | ₩286,158 | ₩297,710 | +3.72% | 1.9천 |
|---|
| 2026.06.10 | ₩291,295 | ₩291,389 | ₩282,468 | ₩282,468 | -3.03% | 1.6천 |
|---|
| 2026.06.09 | ₩294,391 | ₩294,391 | ₩278,285 | ₩291,222 | -1.08% | 1.5천 |
|---|
| 2026.06.08 | ₩298,301 | ₩299,528 | ₩297,297 | ₩297,297 | -0.34% | 800 |
|---|
| 2026.06.05 | ₩296,419 | ₩296,419 | ₩290,278 | ₩290,278 | -2.07% | 400 |
|---|
| 2026.06.04 | ₩310,550 | ₩315,648 | ₩310,337 | ₩314,585 | +1.30% | 1.7천 |
|---|
| 2026.06.03 | ₩319,984 | ₩319,984 | ₩315,768 | ₩317,126 | -0.89% | 900 |
|---|
| 2026.06.02 | ₩318,690 | ₩318,690 | ₩318,690 | ₩318,690 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩313,566 | ₩317,356 | ₩312,338 | ₩316,035 | +0.79% | 5.8천 |
|---|
| 2026.05.29 | ₩311,978 | ₩313,646 | ₩303,772 | ₩303,772 | -2.63% | 1.2만 |
|---|
| 2026.05.28 | ₩305,560 | ₩311,303 | ₩305,279 | ₩311,303 | +1.88% | 800 |
|---|
| 2026.05.27 | ₩306,360 | ₩307,001 | ₩306,360 | ₩306,991 | +0.21% | 400 |
|---|
| 2026.05.26 | ₩304,439 | ₩307,616 | ₩304,385 | ₩307,616 | +1.04% | 1.6천 |
|---|
| 2026.05.22 | ₩299,909 | ₩301,970 | ₩299,124 | ₩299,124 | -0.26% | 500 |
|---|
| 2026.05.21 | ₩293,083 | ₩297,580 | ₩293,016 | ₩296,889 | +1.30% | 1.1천 |
|---|
| 2026.05.20 | ₩291,495 | ₩295,867 | ₩291,495 | ₩295,867 | +1.50% | 800 |
|---|
| 2026.05.19 | ₩288,506 | ₩289,654 | ₩284,356 | ₩287,518 | -0.34% | 1천 |
|---|
| 2026.05.18 | ₩292,776 | ₩293,097 | ₩287,332 | ₩290,616 | -0.74% | 2.3천 |
|---|
| 2026.05.15 | ₩293,670 | ₩294,084 | ₩293,095 | ₩293,095 | -0.20% | 1.2천 |
|---|
| 2026.05.14 | ₩299,808 | ₩302,070 | ₩299,795 | ₩300,725 | +0.31% | 3.1천 |
|---|
| 2026.05.13 | ₩293,737 | ₩297,416 | ₩293,257 | ₩297,109 | +1.15% | 2.1천 |
|---|
| 2026.05.12 | ₩293,497 | ₩293,497 | ₩291,449 | ₩291,992 | -0.51% | 800 |
|---|
| 2026.05.11 | ₩296,498 | ₩296,498 | ₩296,498 | ₩296,498 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩293,684 | ₩294,937 | ₩293,684 | ₩294,937 | +0.43% | 2천 |
|---|
| 2026.05.07 | ₩286,345 | ₩286,345 | ₩282,462 | ₩283,739 | -0.91% | 1.5천 |
|---|
| 2026.05.06 | ₩281,421 | ₩284,474 | ₩281,421 | ₩284,474 | +1.08% | 1.5천 |
|---|
| 2026.05.05 | ₩273,561 | ₩275,269 | ₩273,134 | ₩274,330 | +0.28% | 1.5천 |
|---|
| 2026.05.04 | ₩269,571 | ₩270,025 | ₩267,143 | ₩268,110 | -0.54% | 1.6천 |
|---|
| 2026.05.01 | ₩270,199 | ₩270,239 | ₩269,410 | ₩269,410 | -0.29% | 1.2천 |
|---|
| 2026.04.30 | ₩259,684 | ₩265,208 | ₩259,684 | ₩265,208 | +2.13% | 1천 |
|---|
| 2026.04.29 | ₩258,229 | ₩260,484 | ₩258,216 | ₩260,338 | +0.82% | 3.8만 |
|---|
| 2026.04.28 | ₩259,150 | ₩259,150 | ₩256,014 | ₩258,016 | -0.44% | 1.2천 |
|---|
| 2026.04.27 | ₩261,245 | ₩262,586 | ₩260,551 | ₩262,586 | +0.51% | 3천 |
|---|
| 2026.04.24 | ₩262,553 | ₩262,553 | ₩262,553 | ₩262,553 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩253,814 | ₩253,814 | ₩253,814 | ₩253,814 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩255,387 | ₩256,377 | ₩255,387 | ₩256,377 | +0.39% | 200 |
|---|
| 2026.04.21 | ₩247,955 | ₩247,955 | ₩247,955 | ₩247,955 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩248,675 | ₩249,876 | ₩248,675 | ₩249,876 | +0.48% | 1.4천 |
|---|
| 2026.04.17 | ₩248,195 | ₩252,015 | ₩248,195 | ₩252,015 | +1.54% | 500 |
|---|
| 2026.04.16 | ₩244,272 | ₩246,413 | ₩244,272 | ₩246,413 | +0.88% | 300 |
|---|
| 2026.04.15 | ₩238,587 | ₩243,564 | ₩237,907 | ₩243,391 | +2.01% | 1.3천 |
|---|
| 2026.04.14 | ₩235,211 | ₩238,125 | ₩232,422 | ₩238,125 | +1.24% | 2.1천 |
|---|
| 2026.04.13 | ₩225,457 | ₩230,471 | ₩225,457 | ₩230,471 | +2.22% | 1.3천 |
|---|
| 2026.04.10 | ₩227,325 | ₩227,325 | ₩225,736 | ₩225,736 | -0.70% | 1천 |
|---|
| 2026.04.09 | ₩220,973 | ₩225,173 | ₩220,800 | ₩225,173 | +1.90% | 800 |
|---|
| 2026.04.08 | ₩223,909 | ₩223,909 | ₩221,093 | ₩221,779 | -0.95% | 900 |
|---|
| 2026.04.07 | ₩205,588 | ₩209,866 | ₩205,588 | ₩209,866 | +2.08% | 600 |
|---|
| 2026.04.06 | ₩210,031 | ₩210,031 | ₩208,163 | ₩209,989 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩207,856 | ₩207,856 | ₩206,055 | ₩207,618 | -0.11% | 600 |
|---|
| 2026.04.01 | ₩206,362 | ₩210,272 | ₩206,148 | ₩207,452 | +0.53% | 2.6천 |
|---|
| 2026.03.31 | ₩195,100 | ₩203,653 | ₩195,100 | ₩202,535 | +3.81% | 2.5만 |
|---|
| 2026.03.30 | ₩191,750 | ₩191,750 | ₩186,480 | ₩188,204 | -1.85% | 500 |
|---|
| 2026.03.27 | ₩197,315 | ₩197,315 | ₩191,710 | ₩191,804 | -2.79% | 3.5천 |
|---|
| 2026.03.26 | ₩202,452 | ₩202,452 | ₩199,977 | ₩199,977 | -1.22% | 200 |
|---|
| 2026.03.25 | ₩211,940 | ₩213,154 | ₩210,545 | ₩210,545 | -0.66% | 2.4천 |
|---|
| 2026.03.24 | ₩208,937 | ₩208,951 | ₩207,567 | ₩207,567 | -0.66% | 400 |
|---|
| 2026.03.23 | ₩215,062 | ₩215,062 | ₩211,567 | ₩211,567 | -1.62% | 700 |
|---|
| 2026.03.20 | ₩209,698 | ₩209,698 | ₩205,737 | ₩205,737 | -1.89% | 700 |
|---|
| 2026.03.19 | ₩210,098 | ₩214,516 | ₩210,098 | ₩214,516 | +2.10% | 500 |
|---|
| 2026.03.18 | ₩215,851 | ₩215,851 | ₩215,851 | ₩215,851 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩221,787 | ₩222,392 | ₩221,747 | ₩222,392 | +0.27% | 500 |
|---|
| 2026.03.16 | ₩220,746 | ₩220,746 | ₩219,999 | ₩220,229 | -0.23% | 400 |
|---|
| 2026.03.13 | ₩222,588 | ₩222,588 | ₩214,288 | ₩215,101 | -3.36% | 3.9천 |
|---|
| 2026.03.12 | ₩220,920 | ₩220,920 | ₩217,923 | ₩217,923 | -1.36% | 4천 |
|---|
| 2026.03.11 | ₩225,804 | ₩226,644 | ₩225,350 | ₩226,011 | +0.09% | 4.9천 |
|---|
| 2026.03.10 | ₩225,688 | ₩225,688 | ₩225,688 | ₩225,688 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩219,866 | ₩226,227 | ₩219,866 | ₩226,227 | +2.89% | 400 |
|---|
| 2026.03.06 | ₩219,973 | ₩220,408 | ₩219,973 | ₩220,408 | +0.20% | 300 |
|---|
| 2026.03.05 | ₩227,138 | ₩227,138 | ₩227,138 | ₩227,138 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩224,016 | ₩228,655 | ₩224,016 | ₩228,655 | +2.07% | 300 |
|---|
| 2026.03.03 | ₩221,633 | ₩221,633 | ₩221,633 | ₩221,633 | 0.00% | 1.4만 |
|---|
| 2026.03.02 | ₩219,692 | ₩226,998 | ₩219,359 | ₩226,998 | +3.33% | 700 |
|---|
| 2026.02.27 | ₩224,871 | ₩225,911 | ₩224,296 | ₩225,911 | +0.46% | 3.5천 |
|---|
| 2026.02.26 | ₩231,235 | ₩231,235 | ₩224,549 | ₩227,472 | -1.63% | 1.1천 |
|---|
| 2026.02.25 | ₩233,970 | ₩233,970 | ₩233,115 | ₩233,115 | -0.37% | 1천 |
|---|
| 2026.02.24 | ₩226,783 | ₩226,783 | ₩226,783 | ₩226,783 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩221,040 | ₩221,454 | ₩220,920 | ₩221,399 | +0.16% | 3.5천 |
|---|
| 2026.02.20 | ₩225,991 | ₩227,260 | ₩225,991 | ₩227,260 | +0.56% | 300 |
|---|
| 2026.02.19 | ₩223,108 | ₩223,300 | ₩223,108 | ₩223,300 | +0.09% | 200 |
|---|
| 2026.02.18 | ₩225,557 | ₩225,557 | ₩225,557 | ₩225,557 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩220,173 | ₩221,683 | ₩220,173 | ₩221,683 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩223,175 | ₩223,175 | ₩222,306 | ₩222,306 | -0.39% | 200 |
|---|
| 2026.02.12 | ₩229,473 | ₩231,675 | ₩221,661 | ₩221,661 | -3.40% | 2.4천 |
|---|
| 2026.02.11 | ₩229,180 | ₩231,446 | ₩229,180 | ₩231,446 | +0.99% | 2.8천 |
|---|
| 2026.02.10 | ₩234,170 | ₩234,170 | ₩230,063 | ₩230,063 | -1.75% | 500 |
|---|
| 2026.02.09 | ₩228,179 | ₩232,945 | ₩228,179 | ₩232,945 | +2.09% | 200 |
|---|
| 2026.02.06 | ₩227,979 | ₩228,686 | ₩227,979 | ₩228,232 | +0.11% | 700 |
|---|
| 2026.02.05 | ₩218,358 | ₩219,319 | ₩218,358 | ₩219,319 | +0.44% | 300 |
|---|
| 2026.02.04 | ₩227,045 | ₩227,045 | ₩225,850 | ₩225,850 | -0.53% | 600 |
|---|
| 2026.02.03 | ₩232,676 | ₩234,137 | ₩232,676 | ₩234,137 | +0.63% | 700 |
|---|
| 2026.02.02 | ₩241,936 | ₩241,936 | ₩241,695 | ₩241,695 | -0.10% | 700 |
|---|
| 2026.01.30 | ₩236,879 | ₩238,145 | ₩236,879 | ₩238,145 | +0.53% | 700 |
|---|
| 2026.01.29 | ₩240,655 | ₩244,488 | ₩240,655 | ₩244,488 | +1.59% | 4.4천 |
|---|
| 2026.01.28 | ₩249,115 | ₩249,115 | ₩247,100 | ₩247,438 | -0.67% | 2천 |
|---|
| 2026.01.27 | ₩245,633 | ₩245,633 | ₩245,633 | ₩245,633 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩239,334 | ₩241,776 | ₩239,334 | ₩241,555 | +0.93% | 1.5천 |
|---|
| 2026.01.23 | ₩238,280 | ₩241,723 | ₩237,797 | ₩239,580 | +0.55% | 800 |
|---|
| 2026.01.22 | ₩237,493 | ₩237,690 | ₩237,493 | ₩237,690 | +0.08% | 700 |
|---|
| 2026.01.21 | ₩233,917 | ₩234,292 | ₩230,114 | ₩234,292 | +0.16% | 1.1천 |
|---|
| 2026.01.20 | ₩231,462 | ₩231,929 | ₩228,148 | ₩228,148 | -1.43% | 1.4만 |
|---|
| 2026.01.16 | ₩239,228 | ₩239,228 | ₩237,600 | ₩237,600 | -0.68% | 2천 |
|---|
| 2026.01.15 | ₩241,109 | ₩242,484 | ₩238,460 | ₩238,460 | -1.10% | 1.5천 |
|---|
| 2026.01.14 | ₩236,465 | ₩237,077 | ₩234,277 | ₩237,077 | +0.26% | 800 |
|---|
| 2026.01.13 | ₩243,858 | ₩243,858 | ₩241,283 | ₩242,301 | -0.64% | 1.8천 |
|---|
| 2026.01.12 | ₩243,463 | ₩243,463 | ₩243,463 | ₩243,463 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩243,231 | ₩243,231 | ₩242,524 | ₩242,524 | -0.29% | 500 |
|---|
| 2026.01.08 | ₩237,746 | ₩238,399 | ₩237,746 | ₩238,399 | +0.27% | 400 |
|---|
| 2026.01.07 | ₩240,162 | ₩243,938 | ₩240,162 | ₩241,134 | +0.41% | 3.3천 |
|---|
| 2026.01.06 | ₩238,507 | ₩240,922 | ₩237,947 | ₩240,756 | +0.94% | 2.9만 |
|---|
| 2026.01.05 | ₩237,827 | ₩237,840 | ₩235,732 | ₩236,116 | -0.72% | 3.2천 |
|---|
| 2026.01.02 | ₩237,520 | ₩239,801 | ₩231,795 | ₩232,550 | -2.09% | 1.9천 |
|---|
| 2025.12.31 | ₩237,933 | ₩237,947 | ₩233,778 | ₩233,778 | -1.75% | 800 |
|---|
| 2025.12.30 | ₩238,707 | ₩238,707 | ₩237,665 | ₩237,665 | -0.44% | 500 |
|---|
| 2025.12.29 | ₩237,840 | ₩238,775 | ₩237,840 | ₩238,775 | +0.39% | 400 |
|---|
| 2025.12.26 | ₩242,043 | ₩242,043 | ₩241,046 | ₩241,046 | -0.41% | 500 |
|---|
| 2025.12.24 | ₩239,975 | ₩241,465 | ₩239,881 | ₩241,465 | +0.62% | 1.6천 |
|---|
| 2025.12.23 | ₩238,494 | ₩240,064 | ₩238,440 | ₩240,064 | +0.66% | 1.2천 |
|---|
| 2025.12.22 | ₩237,973 | ₩237,973 | ₩237,787 | ₩237,908 | -0.03% | 900 |
|---|
| 2025.12.19 | ₩235,423 | ₩235,724 | ₩234,824 | ₩235,724 | +0.13% | 900 |
|---|
| 2025.12.18 | ₩232,569 | ₩232,849 | ₩230,243 | ₩230,243 | -1.00% | 2.5천 |
|---|
| 2025.12.17 | ₩222,748 | ₩223,514 | ₩222,748 | ₩223,514 | +0.34% | 200 |
|---|
| 2025.12.16 | ₩232,649 | ₩232,649 | ₩232,649 | ₩232,649 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩235,211 | ₩235,211 | ₩231,316 | ₩231,316 | -1.66% | 1.2천 |
|---|
| 2025.12.12 | ₩233,450 | ₩234,064 | ₩233,450 | ₩233,535 | +0.04% | 600 |
|---|
| 2025.12.11 | ₩242,582 | ₩242,582 | ₩242,582 | ₩242,582 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩240,615 | ₩244,465 | ₩240,615 | ₩244,465 | +1.60% | 1.9천 |
|---|
| 2025.12.09 | ₩241,002 | ₩242,409 | ₩241,002 | ₩242,409 | +0.58% | 400 |
|---|
| 2025.12.08 | ₩241,332 | ₩241,332 | ₩241,332 | ₩241,332 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩242,961 | ₩242,961 | ₩242,961 | ₩242,961 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩240,675 | ₩240,675 | ₩240,675 | ₩240,675 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩239,588 | ₩241,509 | ₩239,588 | ₩241,509 | +0.80% | 1.9천 |
|---|
| 2025.12.02 | ₩240,562 | ₩240,603 | ₩240,562 | ₩240,603 | +0.02% | 300 |
|---|
| 2025.12.01 | ₩236,479 | ₩236,612 | ₩236,477 | ₩236,477 | -0.00% | 500 |
|---|
| 2025.11.28 | ₩238,307 | ₩238,372 | ₩238,307 | ₩238,372 | +0.03% | 300 |
|---|
| 2025.11.26 | ₩235,625 | ₩235,625 | ₩235,178 | ₩235,178 | -0.19% | 700 |
|---|
| 2025.11.25 | ₩228,059 | ₩231,144 | ₩228,059 | ₩231,144 | +1.35% | 1.9천 |
|---|
| 2025.11.24 | ₩226,111 | ₩228,573 | ₩225,710 | ₩228,573 | +1.09% | 800 |
|---|
| 2025.11.21 | ₩216,533 | ₩216,533 | ₩216,533 | ₩216,533 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩213,363 | ₩213,363 | ₩213,363 | ₩213,363 | 0.00% | 1.9천 |
|---|
| 2025.11.19 | ₩222,228 | ₩224,128 | ₩221,707 | ₩224,128 | +0.86% | 800 |
|---|
| 2025.11.18 | ₩218,932 | ₩222,058 | ₩218,932 | ₩222,058 | +1.43% | 300 |
|---|
| 2025.11.17 | ₩231,795 | ₩231,795 | ₩225,097 | ₩226,989 | -2.07% | 600 |
|---|
| 2025.11.14 | ₩234,477 | ₩234,477 | ₩230,920 | ₩230,920 | -1.52% | 1.3천 |
|---|
| 2025.11.13 | ₩233,383 | ₩233,383 | ₩230,712 | ₩230,712 | -1.14% | 300 |
|---|
| 2025.11.12 | ₩240,263 | ₩240,263 | ₩240,263 | ₩240,263 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩240,744 | ₩240,744 | ₩240,744 | ₩240,744 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩240,268 | ₩243,364 | ₩240,268 | ₩242,577 | +0.96% | 500 |
|---|
| 2025.11.07 | ₩230,421 | ₩232,217 | ₩225,417 | ₩232,217 | +0.78% | 1.1천 |
|---|
| 2025.11.06 | ₩232,729 | ₩236,973 | ₩232,729 | ₩233,562 | +0.36% | 600 |
|---|
| 2025.11.05 | ₩242,778 | ₩242,778 | ₩242,043 | ₩242,681 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩241,923 | ₩244,992 | ₩239,405 | ₩239,405 | -1.04% | 1.5천 |
|---|
| 2025.11.03 | ₩248,770 | ₩249,240 | ₩248,395 | ₩249,240 | +0.19% | 800 |
|---|
| 2025.10.31 | ₩248,181 | ₩248,181 | ₩247,020 | ₩247,722 | -0.18% | 600 |
|---|
| 2025.10.30 | ₩248,775 | ₩249,022 | ₩245,259 | ₩245,259 | -1.41% | 1.6천 |
|---|
| 2025.10.29 | ₩253,292 | ₩253,546 | ₩249,876 | ₩252,106 | -0.47% | 1.8천 |
|---|
| 2025.10.28 | ₩249,448 | ₩250,023 | ₩247,808 | ₩249,996 | +0.22% | 1.8천 |
|---|
| 2025.10.27 | ₩244,619 | ₩247,088 | ₩244,619 | ₩247,088 | +1.01% | 800 |
|---|
| 2025.10.24 | ₩239,120 | ₩239,120 | ₩237,840 | ₩238,571 | -0.23% | 900 |
|---|
| 2025.10.23 | ₩228,953 | ₩233,823 | ₩228,926 | ₩233,823 | +2.13% | 2.2천 |
|---|
| 2025.10.22 | ₩229,324 | ₩230,327 | ₩229,020 | ₩229,633 | +0.13% | 4.8천 |
|---|
| 2025.10.21 | ₩234,916 | ₩234,916 | ₩234,916 | ₩234,916 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩235,518 | ₩235,558 | ₩234,919 | ₩234,919 | -0.25% | 500 |
|---|
| 2025.10.17 | ₩223,842 | ₩229,580 | ₩223,842 | ₩229,117 | +2.36% | 1천 |
|---|
| 2025.10.16 | ₩225,752 | ₩225,752 | ₩225,752 | ₩225,752 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩224,950 | ₩227,354 | ₩224,950 | ₩227,354 | +1.07% | 2천 |
|---|
| 2025.10.14 | ₩221,153 | ₩228,299 | ₩221,153 | ₩224,807 | +1.65% | 3천 |
|---|
| 2025.10.13 | ₩226,845 | ₩227,083 | ₩226,845 | ₩227,083 | +0.11% | 3.2천 |
|---|
| 2025.10.10 | ₩222,701 | ₩223,375 | ₩218,319 | ₩218,319 | -1.97% | 2.4천 |
|---|