시장 데이터를 불러오는 중
전체 종목
Tradr 1X Short Innovation Daily ETF 과거 주가
Tradr 1X Short Innovation Daily ETF · SARK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 1X Short Innovation Daily ETF · SARK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,000 | ₩32,000 | ₩31,410 | ₩31,571 | -1.34% | 10.4만 |
| 2026.10.08 | ₩32,120 | ₩32,643 | ₩32,053 | ₩32,299 | +0.55% | 8.2만 |
| 2026.10.07 | ₩31,812 | ₩32,201 | ₩31,812 | ₩32,053 | +0.76% | 10.1만 |
| 2026.10.06 | ₩30,083 | ₩31,336 | ₩29,849 | ₩31,276 | +3.96% | 15.2만 |
| 2026.10.05 | ₩31,383 | ₩31,450 | ₩30,418 | ₩30,472 | -2.90% | 11.6만 |
| 2026.10.02 | ₩31,531 | ₩31,705 | ₩30,968 | ₩31,531 | 0.00% | 15.2만 |
| 2026.10.01 | ₩31,852 | ₩32,026 | ₩31,504 | ₩31,959 | +0.34% | 6.8만 |
| 2026.09.30 | ₩31,544 | ₩31,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,800 |
| +0.81% |
| 9.3만 |
| 2026.09.29 | ₩31,544 | ₩31,839 | ₩31,356 | ₩31,667 | +0.39% | 5.8만 |
|---|
| 2026.09.28 | ₩31,370 | ₩31,933 | ₩31,356 | ₩31,757 | +1.23% | 12.5만 |
|---|
| 2026.09.25 | ₩30,660 | ₩31,490 | ₩30,660 | ₩31,176 | +1.68% | 16.4만 |
|---|
| 2026.09.24 | ₩31,705 | ₩31,919 | ₩30,834 | ₩30,862 | -2.66% | 27.5만 |
|---|
| 2026.09.23 | ₩31,129 | ₩31,624 | ₩30,767 | ₩31,611 | +1.55% | 14만 |
|---|
| 2026.09.22 | ₩31,209 | ₩31,209 | ₩30,834 | ₩30,914 | -0.94% | 12.7만 |
|---|
| 2026.09.21 | ₩31,490 | ₩31,544 | ₩31,155 | ₩31,233 | -0.82% | 10.4만 |
|---|
| 2026.09.18 | ₩32,428 | ₩32,589 | ₩32,080 | ₩32,160 | -0.83% | 7.7만 |
|---|
| 2026.09.17 | ₩33,179 | ₩33,373 | ₩32,549 | ₩32,616 | -1.70% | 11.8만 |
|---|
| 2026.09.16 | ₩33,769 | ₩34,613 | ₩33,648 | ₩34,224 | +1.35% | 12.6만 |
|---|
| 2026.09.15 | ₩33,862 | ₩34,238 | ₩33,769 | ₩34,077 | +0.63% | 15.5만 |
|---|
| 2026.09.14 | ₩34,479 | ₩34,479 | ₩33,353 | ₩33,543 | -2.71% | 17.3만 |
|---|
| 2026.09.11 | ₩33,594 | ₩34,023 | ₩33,527 | ₩33,998 | +1.20% | 10.8만 |
|---|
| 2026.09.10 | ₩34,465 | ₩34,492 | ₩33,769 | ₩34,225 | -0.70% | 24.3만 |
|---|
| 2026.09.09 | ₩33,098 | ₩33,688 | ₩33,005 | ₩33,635 | +1.62% | 17.1만 |
|---|
| 2026.09.08 | ₩33,192 | ₩33,326 | ₩32,790 | ₩33,031 | -0.48% | 6.6만 |
|---|
| 2026.09.04 | ₩32,991 | ₩33,192 | ₩32,844 | ₩32,978 | -0.04% | 11.1만 |
|---|
| 2026.09.03 | ₩33,702 | ₩33,702 | ₩32,603 | ₩32,643 | -3.14% | 24.8만 |
|---|
| 2026.09.02 | ₩34,197 | ₩34,532 | ₩33,956 | ₩34,225 | +0.08% | 17.5만 |
|---|
| 2026.09.01 | ₩33,983 | ₩34,439 | ₩33,849 | ₩34,251 | +0.79% | 8.8만 |
|---|
| 2026.08.31 | ₩34,157 | ₩34,157 | ₩33,326 | ₩33,366 | -2.31% | 13.8만 |
|---|
| 2026.08.28 | ₩32,897 | ₩33,889 | ₩32,857 | ₩33,836 | +2.85% | 10.8만 |
|---|
| 2026.08.27 | ₩33,152 | ₩33,206 | ₩32,542 | ₩32,671 | -1.45% | 11만 |
|---|
| 2026.08.26 | ₩33,420 | ₩33,581 | ₩33,098 | ₩33,299 | -0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩33,769 | ₩33,849 | ₩32,887 | ₩33,068 | -2.08% | 15.8만 |
|---|
| 2026.08.24 | ₩33,299 | ₩34,130 | ₩33,299 | ₩34,083 | +2.35% | 12.2만 |
|---|
| 2026.08.21 | ₩33,836 | ₩34,077 | ₩33,125 | ₩33,191 | -1.90% | 18만 |
|---|
| 2026.08.20 | ₩34,372 | ₩34,693 | ₩34,144 | ₩34,465 | +0.27% | 10.6만 |
|---|
| 2026.08.19 | ₩35,524 | ₩35,685 | ₩34,385 | ₩34,420 | -3.11% | 25.3만 |
|---|
| 2026.08.18 | ₩35,939 | ₩36,341 | ₩35,725 | ₩36,261 | +0.89% | 21.4만 |
|---|
| 2026.08.17 | ₩35,537 | ₩35,537 | ₩34,975 | ₩35,193 | -0.97% | 6.5만 |
|---|
| 2026.08.14 | ₩34,908 | ₩35,618 | ₩34,908 | ₩35,457 | +1.57% | 15.5만 |
|---|
| 2026.08.13 | ₩35,296 | ₩35,336 | ₩34,707 | ₩34,894 | -1.14% | 11.2만 |
|---|
| 2026.08.12 | ₩35,229 | ₩35,725 | ₩35,082 | ₩35,417 | +0.53% | 11.5만 |
|---|
| 2026.08.11 | ₩35,805 | ₩36,047 | ₩35,468 | ₩35,671 | -0.37% | 5.6만 |
|---|
| 2026.08.10 | ₩36,301 | ₩36,301 | ₩35,712 | ₩35,765 | -1.48% | 12.2만 |
|---|
| 2026.08.07 | ₩37,427 | ₩37,427 | ₩36,194 | ₩36,221 | -3.22% | 24.2만 |
|---|
| 2026.08.06 | ₩38,378 | ₩38,465 | ₩37,655 | ₩38,097 | -0.73% | 13.7만 |
|---|
| 2026.08.05 | ₩37,628 | ₩37,856 | ₩37,266 | ₩37,817 | +0.50% | 6.4만 |
|---|
| 2026.08.04 | ₩38,660 | ₩38,660 | ₩37,387 | ₩37,553 | -2.86% | 17.1만 |
|---|
| 2026.08.03 | ₩40,763 | ₩41,139 | ₩39,196 | ₩39,276 | -3.65% | 14.2만 |
|---|
| 2026.07.31 | ₩39,584 | ₩41,313 | ₩39,584 | ₩40,603 | +2.57% | 28.1만 |
|---|
| 2026.07.30 | ₩40,375 | ₩40,770 | ₩39,638 | ₩39,659 | -1.77% | 11.4만 |
|---|
| 2026.07.29 | ₩40,120 | ₩41,191 | ₩39,812 | ₩41,085 | +2.40% | 19.2만 |
|---|
| 2026.07.28 | ₩40,428 | ₩41,259 | ₩39,852 | ₩39,986 | -1.09% | 17.4만 |
|---|
| 2026.07.27 | ₩39,718 | ₩40,696 | ₩39,249 | ₩39,962 | +0.61% | 20.2만 |
|---|
| 2026.07.24 | ₩39,343 | ₩40,536 | ₩39,263 | ₩40,361 | +2.59% | 20.7만 |
|---|
| 2026.07.23 | ₩39,048 | ₩39,624 | ₩38,579 | ₩39,303 | +0.65% | 15.6만 |
|---|
| 2026.07.22 | ₩37,574 | ₩38,217 | ₩37,440 | ₩38,158 | +1.55% | 5만 |
|---|
| 2026.07.21 | ₩38,351 | ₩38,405 | ₩37,266 | ₩37,306 | -2.73% | 9.7만 |
|---|
| 2026.07.20 | ₩38,204 | ₩38,928 | ₩38,197 | ₩38,810 | +1.59% | 18.7만 |
|---|
| 2026.07.17 | ₩38,834 | ₩39,303 | ₩38,136 | ₩38,633 | -0.52% | 12.3만 |
|---|
| 2026.07.16 | ₩36,958 | ₩38,081 | ₩36,958 | ₩37,901 | +2.55% | 14.2만 |
|---|
| 2026.07.15 | ₩36,328 | ₩37,064 | ₩36,047 | ₩36,546 | +0.60% | 7.6만 |
|---|
| 2026.07.14 | ₩36,998 | ₩37,159 | ₩36,516 | ₩36,561 | -1.18% | 10.5만 |
|---|
| 2026.07.13 | ₩36,609 | ₩37,360 | ₩36,609 | ₩37,151 | +1.48% | 10.4만 |
|---|
| 2026.07.10 | ₩35,323 | ₩36,650 | ₩35,162 | ₩36,274 | +2.69% | 12.2만 |
|---|
| 2026.07.09 | ₩36,194 | ₩36,388 | ₩35,551 | ₩35,724 | -1.30% | 10.9만 |
|---|
| 2026.07.08 | ₩36,502 | ₩37,057 | ₩36,221 | ₩36,382 | -0.33% | 29.7만 |
|---|
| 2026.07.07 | ₩34,988 | ₩36,154 | ₩34,854 | ₩35,876 | +2.54% | 41.8만 |
|---|
| 2026.07.06 | ₩35,779 | ₩36,073 | ₩34,564 | ₩34,902 | -2.45% | 19.6만 |
|---|
| 2026.07.02 | ₩35,162 | ₩36,301 | ₩34,760 | ₩35,891 | +2.07% | 15.6만 |
|---|
| 2026.07.01 | ₩36,395 | ₩36,395 | ₩35,243 | ₩35,665 | -2.01% | 15.9만 |
|---|
| 2026.06.30 | ₩36,341 | ₩36,690 | ₩36,060 | ₩36,108 | -0.64% | 12.9만 |
|---|
| 2026.06.29 | ₩36,985 | ₩37,480 | ₩36,140 | ₩36,167 | -2.21% | 23.9만 |
|---|
| 2026.06.26 | ₩38,847 | ₩38,847 | ₩37,011 | ₩37,413 | -3.69% | 15.7만 |
|---|
| 2026.06.25 | ₩37,601 | ₩38,552 | ₩37,574 | ₩38,124 | +1.39% | 16만 |
|---|
| 2026.06.24 | ₩38,016 | ₩38,217 | ₩37,400 | ₩38,053 | +0.10% | 9.4만 |
|---|
| 2026.06.23 | ₩38,325 | ₩38,325 | ₩37,253 | ₩38,023 | -0.79% | 22만 |
|---|
| 2026.06.22 | ₩36,516 | ₩37,320 | ₩36,006 | ₩37,266 | +2.06% | 20.9만 |
|---|
| 2026.06.18 | ₩36,770 | ₩37,145 | ₩36,395 | ₩36,502 | -0.73% | 10.9만 |
|---|
| 2026.06.17 | ₩36,971 | ₩37,346 | ₩35,980 | ₩37,239 | +0.72% | 46.8만 |
|---|
| 2026.06.16 | ₩36,717 | ₩37,132 | ₩36,328 | ₩36,971 | +0.69% | 17.4만 |
|---|
| 2026.06.15 | ₩37,373 | ₩37,427 | ₩36,475 | ₩36,753 | -1.66% | 23.5만 |
|---|
| 2026.06.12 | ₩38,740 | ₩39,370 | ₩38,499 | ₩38,753 | +0.03% | 32.3만 |
|---|
| 2026.06.11 | ₩39,959 | ₩40,495 | ₩38,713 | ₩38,713 | -3.12% | 29.8만 |
|---|
| 2026.06.10 | ₩39,745 | ₩40,201 | ₩38,619 | ₩40,201 | +1.15% | 47.3만 |
|---|
| 2026.06.09 | ₩38,405 | ₩40,629 | ₩37,909 | ₩39,182 | +2.02% | 52.1만 |
|---|
| 2026.06.08 | ₩38,432 | ₩39,115 | ₩38,432 | ₩38,660 | +0.59% | 18.3만 |
|---|
| 2026.06.05 | ₩37,507 | ₩39,845 | ₩37,413 | ₩39,450 | +5.18% | 65.3만 |
|---|
| 2026.06.04 | ₩37,923 | ₩37,923 | ₩36,368 | ₩36,824 | -2.90% | 21.9만 |
|---|
| 2026.06.03 | ₩37,293 | ₩38,016 | ₩37,293 | ₩37,789 | +1.33% | 23만 |
|---|
| 2026.06.02 | ₩36,596 | ₩37,165 | ₩36,596 | ₩36,944 | +0.95% | 8.9만 |
|---|
| 2026.06.01 | ₩36,462 | ₩36,918 | ₩35,980 | ₩36,368 | -0.26% | 10.1만 |
|---|
| 2026.05.29 | ₩36,274 | ₩36,904 | ₩35,819 | ₩36,073 | -0.55% | 17.2만 |
|---|
| 2026.05.28 | ₩37,963 | ₩38,217 | ₩36,341 | ₩36,411 | -4.09% | 18.3만 |
|---|
| 2026.05.27 | ₩38,110 | ₩38,378 | ₩37,735 | ₩37,948 | -0.43% | 9.3만 |
|---|
| 2026.05.26 | ₩38,083 | ₩38,619 | ₩38,016 | ₩38,296 | +0.56% | 31.3만 |
|---|
| 2026.05.22 | ₩38,325 | ₩38,753 | ₩38,043 | ₩38,713 | +1.01% | 30.7만 |
|---|
| 2026.05.21 | ₩39,423 | ₩39,423 | ₩38,459 | ₩38,673 | -1.90% | 19.2만 |
|---|
| 2026.05.20 | ₩39,638 | ₩40,174 | ₩38,941 | ₩39,028 | -1.54% | 23만 |
|---|
| 2026.05.19 | ₩39,986 | ₩40,549 | ₩39,718 | ₩40,120 | +0.34% | 18.2만 |
|---|
| 2026.05.18 | ₩39,584 | ₩40,201 | ₩38,968 | ₩39,758 | +0.44% | 20.8만 |
|---|
| 2026.05.15 | ₩38,901 | ₩39,504 | ₩38,807 | ₩39,504 | +1.55% | 63.1만 |
|---|
| 2026.05.14 | ₩38,217 | ₩38,618 | ₩37,440 | ₩38,137 | -0.21% | 32만 |
|---|
| 2026.05.13 | ₩37,802 | ₩38,633 | ₩37,655 | ₩38,043 | +0.64% | 15.1만 |
|---|
| 2026.05.12 | ₩37,253 | ₩38,673 | ₩37,231 | ₩37,882 | +1.69% | 42.4만 |
|---|
| 2026.05.11 | ₩37,588 | ₩37,862 | ₩36,730 | ₩37,092 | -1.32% | 21.7만 |
|---|
| 2026.05.08 | ₩37,789 | ₩38,472 | ₩37,494 | ₩37,494 | -0.78% | 11.8만 |
|---|
| 2026.05.07 | ₩37,333 | ₩38,392 | ₩37,226 | ₩37,990 | +1.76% | 62.2만 |
|---|
| 2026.05.06 | ₩38,338 | ₩38,485 | ₩37,253 | ₩37,346 | -2.59% | 17.9만 |
|---|
| 2026.05.05 | ₩37,869 | ₩38,901 | ₩37,869 | ₩38,780 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩38,392 | ₩38,485 | ₩37,588 | ₩37,975 | -1.09% | 31.1만 |
|---|
| 2026.05.01 | ₩39,236 | ₩39,356 | ₩38,432 | ₩38,660 | -1.47% | 19.4만 |
|---|
| 2026.04.30 | ₩40,067 | ₩40,308 | ₩38,981 | ₩39,088 | -2.44% | 48.7만 |
|---|
| 2026.04.29 | ₩40,067 | ₩40,844 | ₩39,986 | ₩40,495 | +1.07% | 18.9만 |
|---|
| 2026.04.28 | ₩39,450 | ₩39,812 | ₩39,062 | ₩39,356 | -0.24% | 25.6만 |
|---|
| 2026.04.27 | ₩39,001 | ₩39,102 | ₩38,539 | ₩38,794 | -0.53% | 14.9만 |
|---|
| 2026.04.24 | ₩38,271 | ₩39,048 | ₩38,271 | ₩38,901 | +1.65% | 26.5만 |
|---|
| 2026.04.23 | ₩37,923 | ₩39,544 | ₩37,909 | ₩38,901 | +2.58% | 65.9만 |
|---|
| 2026.04.22 | ₩37,869 | ₩37,896 | ₩37,387 | ₩37,574 | -0.78% | 26.8만 |
|---|
| 2026.04.21 | ₩37,333 | ₩38,572 | ₩37,202 | ₩38,418 | +2.91% | 33.9만 |
|---|
| 2026.04.20 | ₩37,842 | ₩38,351 | ₩37,496 | ₩37,735 | -0.28% | 33.7만 |
|---|
| 2026.04.17 | ₩37,521 | ₩37,815 | ₩36,971 | ₩37,588 | +0.18% | 67.4만 |
|---|
| 2026.04.16 | ₩38,043 | ₩39,330 | ₩38,043 | ₩38,606 | +1.48% | 50.2만 |
|---|
| 2026.04.15 | ₩39,557 | ₩39,604 | ₩38,456 | ₩38,472 | -2.74% | 45만 |
|---|
| 2026.04.14 | ₩40,576 | ₩40,763 | ₩39,665 | ₩39,852 | -1.78% | 52.2만 |
|---|
| 2026.04.13 | ₩43,296 | ₩43,423 | ₩41,487 | ₩41,500 | -4.15% | 60.9만 |
|---|
| 2026.04.10 | ₩42,854 | ₩43,537 | ₩42,800 | ₩43,323 | +1.09% | 24.1만 |
|---|
| 2026.04.09 | ₩42,639 | ₩43,725 | ₩42,639 | ₩43,430 | +1.85% | 33.5만 |
|---|
| 2026.04.08 | ₩40,924 | ₩42,961 | ₩40,696 | ₩42,492 | +3.83% | 53만 |
|---|
| 2026.04.07 | ₩44,006 | ₩44,850 | ₩43,531 | ₩43,604 | -0.91% | 55.8만 |
|---|
| 2026.04.06 | ₩43,430 | ₩43,859 | ₩42,974 | ₩43,524 | +0.22% | 45.2만 |
|---|
| 2026.04.02 | ₩45,065 | ₩45,547 | ₩43,443 | ₩43,685 | -3.06% | 63.7만 |
|---|
| 2026.04.01 | ₩43,443 | ₩44,046 | ₩43,095 | ₩43,872 | +0.99% | 77.9만 |
|---|
| 2026.03.31 | ₩46,338 | ₩46,472 | ₩44,194 | ₩44,408 | -4.16% | 157.2만 |
|---|
| 2026.03.30 | ₩46,016 | ₩47,799 | ₩46,016 | ₩47,383 | +2.97% | 74.9만 |
|---|
| 2026.03.27 | ₩45,386 | ₩46,807 | ₩45,306 | ₩46,606 | +2.69% | 146.3만 |
|---|
| 2026.03.26 | ₩43,792 | ₩44,797 | ₩43,149 | ₩44,770 | +2.23% | 69.5만 |
|---|
| 2026.03.25 | ₩42,733 | ₩43,363 | ₩42,117 | ₩43,216 | +1.13% | 45.6만 |
|---|
| 2026.03.24 | ₩43,082 | ₩44,207 | ₩42,773 | ₩43,805 | +1.68% | 70만 |
|---|
| 2026.03.23 | ₩43,202 | ₩43,202 | ₩42,077 | ₩42,787 | -0.96% | 85.7만 |
|---|
| 2026.03.20 | ₩42,867 | ₩44,234 | ₩42,660 | ₩43,725 | +2.00% | 102.5만 |
|---|
| 2026.03.19 | ₩43,376 | ₩43,557 | ₩42,070 | ₩42,550 | -1.91% | 93.2만 |
|---|
| 2026.03.18 | ₩41,822 | ₩42,385 | ₩41,420 | ₩42,358 | +1.28% | 40만 |
|---|
| 2026.03.17 | ₩42,130 | ₩42,130 | ₩41,139 | ₩41,421 | -1.68% | 61.5만 |
|---|
| 2026.03.16 | ₩42,251 | ₩42,479 | ₩41,681 | ₩42,010 | -0.57% | 49.7만 |
|---|
| 2026.03.13 | ₩42,371 | ₩43,336 | ₩41,963 | ₩43,189 | +1.93% | 48.8만 |
|---|
| 2026.03.12 | ₩42,117 | ₩42,995 | ₩41,835 | ₩42,934 | +1.94% | 46.8만 |
|---|
| 2026.03.11 | ₩41,299 | ₩41,882 | ₩40,978 | ₩41,608 | +0.75% | 25.4만 |
|---|
| 2026.03.10 | ₩40,750 | ₩41,709 | ₩40,730 | ₩41,675 | +2.27% | 32.6만 |
|---|
| 2026.03.09 | ₩42,519 | ₩42,519 | ₩40,683 | ₩40,817 | -4.00% | 84.6만 |
|---|
| 2026.03.06 | ₩42,144 | ₩42,211 | ₩41,447 | ₩41,902 | -0.57% | 55.5만 |
|---|
| 2026.03.05 | ₩41,072 | ₩41,608 | ₩40,108 | ₩41,045 | -0.07% | 80.1만 |
|---|
| 2026.03.04 | ₩41,286 | ₩41,581 | ₩40,308 | ₩40,629 | -1.59% | 92.7만 |
|---|
| 2026.03.03 | ₩42,412 | ₩43,375 | ₩41,500 | ₩42,036 | -0.88% | 111.1만 |
|---|
| 2026.03.02 | ₩42,666 | ₩42,907 | ₩40,978 | ₩41,018 | -3.86% | 56.6만 |
|---|
| 2026.02.27 | ₩41,862 | ₩42,237 | ₩41,500 | ₩41,728 | -0.32% | 68.7만 |
|---|
| 2026.02.26 | ₩41,581 | ₩42,090 | ₩40,777 | ₩40,804 | -1.87% | 79.3만 |
|---|
| 2026.02.25 | ₩41,541 | ₩41,688 | ₩41,058 | ₩41,340 | -0.48% | 79.5만 |
|---|
| 2026.02.24 | ₩43,618 | ₩43,618 | ₩42,170 | ₩42,304 | -3.01% | 61.5만 |
|---|
| 2026.02.23 | ₩43,202 | ₩44,100 | ₩43,162 | ₩43,564 | +0.84% | 57.7만 |
|---|
| 2026.02.20 | ₩42,693 | ₩43,041 | ₩41,943 | ₩42,724 | +0.07% | 69.3만 |
|---|
| 2026.02.19 | ₩42,907 | ₩43,175 | ₩42,197 | ₩42,255 | -1.52% | 38.2만 |
|---|
| 2026.02.18 | ₩43,350 | ₩43,510 | ₩42,026 | ₩42,680 | -1.55% | 80.2만 |
|---|
| 2026.02.17 | ₩44,033 | ₩44,663 | ₩43,028 | ₩43,577 | -1.03% | 44.6만 |
|---|
| 2026.02.13 | ₩44,180 | ₩44,395 | ₩42,826 | ₩43,564 | -1.40% | 86.3만 |
|---|
| 2026.02.12 | ₩42,867 | ₩45,252 | ₩42,867 | ₩44,609 | +4.06% | 108.1만 |
|---|
| 2026.02.11 | ₩42,050 | ₩44,140 | ₩42,050 | ₩43,256 | +2.87% | 74.6만 |
|---|
| 2026.02.10 | ₩42,371 | ₩42,483 | ₩41,755 | ₩42,397 | +0.06% | 52.6만 |
|---|
| 2026.02.09 | ₩43,551 | ₩43,792 | ₩42,050 | ₩42,304 | -2.86% | 56.9만 |
|---|
| 2026.02.06 | ₩45,038 | ₩45,266 | ₩43,430 | ₩43,577 | -3.24% | 92.8만 |
|---|
| 2026.02.05 | ₩45,092 | ₩46,633 | ₩44,368 | ₩46,499 | +3.12% | 101.1만 |
|---|
| 2026.02.04 | ₩42,492 | ₩44,942 | ₩42,492 | ₩44,115 | +3.82% | 102.4만 |
|---|
| 2026.02.03 | ₩41,139 | ₩43,094 | ₩41,066 | ₩42,224 | +2.64% | 82.4만 |
|---|
| 2026.02.02 | ₩41,648 | ₩41,916 | ₩41,112 | ₩41,554 | -0.23% | 43.5만 |
|---|
| 2026.01.30 | ₩40,402 | ₩41,550 | ₩40,041 | ₩41,179 | +1.92% | 54.7만 |
|---|
| 2026.01.29 | ₩39,303 | ₩40,623 | ₩39,303 | ₩39,919 | +1.57% | 101.6만 |
|---|
| 2026.01.28 | ₩38,445 | ₩39,370 | ₩38,445 | ₩39,182 | +1.92% | 57.3만 |
|---|
| 2026.01.27 | ₩38,365 | ₩38,968 | ₩38,365 | ₩38,740 | +0.98% | 33만 |
|---|
| 2026.01.26 | ₩38,673 | ₩38,847 | ₩38,358 | ₩38,748 | +0.19% | 17.7만 |
|---|
| 2026.01.23 | ₩37,802 | ₩38,479 | ₩37,802 | ₩38,361 | +1.48% | 27.1만 |
|---|
| 2026.01.22 | ₩38,083 | ₩38,452 | ₩37,561 | ₩37,683 | -1.05% | 48.9만 |
|---|
| 2026.01.21 | ₩38,995 | ₩39,591 | ₩38,325 | ₩38,606 | -1.00% | 79.2만 |
|---|
| 2026.01.20 | ₩39,075 | ₩39,236 | ₩38,519 | ₩39,142 | +0.17% | 52.9만 |
|---|
| 2026.01.16 | ₩37,614 | ₩38,150 | ₩37,574 | ₩38,003 | +1.03% | 34.2만 |
|---|
| 2026.01.15 | ₩37,038 | ₩37,976 | ₩37,038 | ₩37,748 | +1.92% | 42.3만 |
|---|
| 2026.01.14 | ₩37,454 | ₩37,795 | ₩37,253 | ₩37,373 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,440 | ₩37,923 | ₩37,132 | ₩37,328 | -0.30% | 42.2만 |
|---|
| 2026.01.12 | ₩38,405 | ₩38,485 | ₩37,480 | ₩37,632 | -2.01% | 82.4만 |
|---|
| 2026.01.09 | ₩38,392 | ₩39,008 | ₩38,191 | ₩38,685 | +0.76% | 67.1만 |
|---|
| 2026.01.08 | ₩38,392 | ₩38,861 | ₩38,298 | ₩38,563 | +0.45% | 46.4만 |
|---|
| 2026.01.07 | ₩38,057 | ₩38,351 | ₩37,909 | ₩38,279 | +0.58% | 32.3만 |
|---|
| 2026.01.06 | ₩38,231 | ₩38,499 | ₩37,856 | ₩37,944 | -0.75% | 64.4만 |
|---|
| 2026.01.05 | ₩39,035 | ₩39,048 | ₩38,057 | ₩38,150 | -2.27% | 80.6만 |
|---|
| 2026.01.02 | ₩39,745 | ₩40,294 | ₩39,611 | ₩39,718 | -0.07% | 55.5만 |
|---|
| 2025.12.31 | ₩39,973 | ₩40,536 | ₩39,973 | ₩40,536 | +1.41% | 28.2만 |
|---|
| 2025.12.30 | ₩39,504 | ₩39,979 | ₩39,477 | ₩39,969 | +1.18% | 25.4만 |
|---|
| 2025.12.29 | ₩39,423 | ₩39,718 | ₩39,102 | ₩39,616 | +0.49% | 29.9만 |
|---|
| 2025.12.26 | ₩38,646 | ₩39,383 | ₩38,646 | ₩39,072 | +1.10% | 39.4만 |
|---|
| 2025.12.24 | ₩38,646 | ₩39,021 | ₩38,633 | ₩38,673 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩38,418 | ₩39,075 | ₩38,406 | ₩38,693 | +0.72% | 22.4만 |
|---|
| 2025.12.22 | ₩39,383 | ₩39,571 | ₩38,968 | ₩39,370 | -0.03% | 30.6만 |
|---|
| 2025.12.19 | ₩40,268 | ₩40,449 | ₩39,795 | ₩39,990 | -0.69% | 35.3만 |
|---|
| 2025.12.18 | ₩40,388 | ₩40,991 | ₩39,868 | ₩40,911 | +1.29% | 85.1만 |
|---|
| 2025.12.17 | ₩39,973 | ₩41,420 | ₩39,524 | ₩41,393 | +3.55% | 139.9만 |
|---|
| 2025.12.16 | ₩40,790 | ₩40,817 | ₩40,080 | ₩40,144 | -1.58% | 58.6만 |
|---|
| 2025.12.15 | ₩39,745 | ₩40,656 | ₩39,517 | ₩40,616 | +2.19% | 125.2만 |
|---|
| 2025.12.12 | ₩39,276 | ₩40,482 | ₩38,981 | ₩40,013 | +1.88% | 111.5만 |
|---|
| 2025.12.11 | ₩39,062 | ₩39,758 | ₩39,021 | ₩39,182 | +0.31% | 120.3만 |
|---|
| 2025.12.10 | ₩39,169 | ₩39,437 | ₩38,311 | ₩38,673 | -1.27% | 87.2만 |
|---|
| 2025.12.09 | ₩39,571 | ₩39,651 | ₩38,727 | ₩38,981 | -1.49% | 85.4만 |
|---|
| 2025.12.08 | ₩38,901 | ₩39,571 | ₩38,827 | ₩39,249 | +0.90% | 52.9만 |
|---|
| 2025.12.05 | ₩38,995 | ₩39,383 | ₩38,847 | ₩39,249 | +0.65% | 73.2만 |
|---|
| 2025.12.04 | ₩39,785 | ₩40,178 | ₩38,840 | ₩38,887 | -2.26% | 96.7만 |
|---|
| 2025.12.03 | ₩41,152 | ₩41,340 | ₩39,799 | ₩39,848 | -3.17% | 46.5만 |
|---|
| 2025.12.02 | ₩41,018 | ₩41,286 | ₩40,509 | ₩41,165 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩41,433 | ₩41,822 | ₩41,112 | ₩41,541 | +0.26% | 94.2만 |
|---|
| 2025.11.28 | ₩40,696 | ₩41,072 | ₩40,455 | ₩40,536 | -0.40% | 23.7만 |
|---|
| 2025.11.26 | ₩41,380 | ₩41,661 | ₩41,005 | ₩41,143 | -0.57% | 49.4만 |
|---|
| 2025.11.25 | ₩42,425 | ₩43,162 | ₩41,708 | ₩41,795 | -1.48% | 60.3만 |
|---|
| 2025.11.24 | ₩43,658 | ₩43,819 | ₩41,983 | ₩42,077 | -3.62% | 79.3만 |
|---|
| 2025.11.21 | ₩45,118 | ₩45,988 | ₩43,569 | ₩44,207 | -2.02% | 125.7만 |
|---|
| 2025.11.20 | ₩42,398 | ₩45,353 | ₩42,023 | ₩45,266 | +6.76% | 248.9만 |
|---|
| 2025.11.19 | ₩43,309 | ₩44,301 | ₩42,867 | ₩43,618 | +0.71% | 80.4만 |
|---|
| 2025.11.18 | ₩43,591 | ₩44,194 | ₩42,787 | ₩43,363 | -0.52% | 250.2만 |
|---|
| 2025.11.17 | ₩42,773 | ₩43,665 | ₩42,211 | ₩43,108 | +0.78% | 159.1만 |
|---|
| 2025.11.14 | ₩43,618 | ₩43,765 | ₩41,581 | ₩42,264 | -3.10% | 127.2만 |
|---|
| 2025.11.13 | ₩40,629 | ₩42,445 | ₩40,596 | ₩42,197 | +3.86% | 186.3만 |
|---|
| 2025.11.12 | ₩39,584 | ₩40,408 | ₩39,397 | ₩40,107 | +1.32% | 130.4만 |
|---|
| 2025.11.11 | ₩39,772 | ₩40,120 | ₩39,544 | ₩39,758 | -0.03% | 89.4만 |
|---|
| 2025.11.10 | ₩39,048 | ₩39,732 | ₩39,035 | ₩39,423 | +0.96% | 120.3만 |
|---|
| 2025.11.07 | ₩41,393 | ₩42,130 | ₩40,382 | ₩40,402 | -2.40% | 179.8만 |
|---|
| 2025.11.06 | ₩38,579 | ₩40,509 | ₩38,579 | ₩40,335 | +4.55% | 212.1만 |
|---|
| 2025.11.05 | ₩38,847 | ₩39,402 | ₩38,244 | ₩38,556 | -0.75% | 78.4만 |
|---|
| 2025.11.04 | ₩38,539 | ₩39,209 | ₩37,896 | ₩39,169 | +1.63% | 133.3만 |
|---|
| 2025.11.03 | ₩36,877 | ₩37,815 | ₩36,817 | ₩37,186 | +0.84% | 56.1만 |
|---|
| 2025.10.31 | ₩37,748 | ₩37,748 | ₩36,502 | ₩36,944 | -2.13% | 93.3만 |
|---|
| 2025.10.30 | ₩37,695 | ₩38,405 | ₩37,413 | ₩38,405 | +1.88% | 107.5만 |
|---|
| 2025.10.29 | ₩36,717 | ₩37,433 | ₩36,489 | ₩36,770 | +0.15% | 128만 |
|---|
| 2025.10.28 | ₩36,489 | ₩36,958 | ₩36,489 | ₩36,904 | +1.14% | 52.3만 |
|---|
| 2025.10.27 | ₩36,623 | ₩36,998 | ₩36,315 | ₩36,556 | -0.18% | 80.3만 |
|---|
| 2025.10.24 | ₩36,810 | ₩37,052 | ₩36,663 | ₩36,891 | +0.22% | 57.6만 |
|---|
| 2025.10.23 | ₩38,526 | ₩38,686 | ₩37,433 | ₩37,454 | -2.78% | 106.7만 |
|---|
| 2025.10.22 | ₩37,507 | ₩39,375 | ₩37,387 | ₩38,566 | +2.82% | 175.5만 |
|---|
| 2025.10.21 | ₩36,851 | ₩37,279 | ₩36,670 | ₩37,186 | +0.91% | 66.1만 |
|---|
| 2025.10.20 | ₩37,614 | ₩37,614 | ₩36,422 | ₩36,650 | -2.57% | 89.4만 |
|---|
| 2025.10.17 | ₩38,606 | ₩38,941 | ₩37,949 | ₩38,258 | -0.90% | 109.7만 |
|---|
| 2025.10.16 | ₩36,877 | ₩38,251 | ₩36,696 | ₩38,030 | +3.12% | 179.6만 |
|---|
| 2025.10.15 | ₩37,172 | ₩38,016 | ₩36,636 | ₩37,159 | -0.04% | 116.2만 |
|---|
| 2025.10.14 | ₩38,579 | ₩39,283 | ₩37,313 | ₩37,976 | -1.56% | 143.9만 |
|---|
| 2025.10.13 | ₩37,239 | ₩38,137 | ₩37,212 | ₩37,655 | +1.12% | 109.5만 |
|---|
| 2025.10.10 | ₩35,980 | ₩38,311 | ₩35,832 | ₩38,110 | +5.92% | 302.3만 |
|---|