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 | ₩32,029 | ₩32,029 | ₩31,439 | ₩31,600 | -1.34% | 10.4만 |
| 2026.10.08 | ₩32,150 | ₩32,673 | ₩32,083 | ₩32,328 | +0.55% | 8.2만 |
| 2026.10.07 | ₩31,841 | ₩32,230 | ₩31,841 | ₩32,083 | +0.76% | 10.1만 |
| 2026.10.06 | ₩30,111 | ₩31,365 | ₩29,876 | ₩31,305 | +3.96% | 15.2만 |
| 2026.10.05 | ₩31,412 | ₩31,479 | ₩30,446 | ₩30,500 | -2.90% | 11.6만 |
| 2026.10.02 | ₩31,560 | ₩31,734 | ₩30,996 | ₩31,560 | 0.00% | 15.2만 |
| 2026.10.01 | ₩31,882 | ₩32,056 | ₩31,533 | ₩31,989 | +0.34% | 6.8만 |
| 2026.09.30 | ₩31,573 | ₩31,861 | ₩31,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,829 |
| +0.81% |
| 9.3만 |
| 2026.09.29 | ₩31,573 | ₩31,868 | ₩31,385 | ₩31,696 | +0.39% | 5.8만 |
|---|
| 2026.09.28 | ₩31,399 | ₩31,962 | ₩31,385 | ₩31,786 | +1.23% | 12.5만 |
|---|
| 2026.09.25 | ₩30,688 | ₩31,519 | ₩30,688 | ₩31,204 | +1.68% | 16.4만 |
|---|
| 2026.09.24 | ₩31,734 | ₩31,949 | ₩30,862 | ₩30,890 | -2.66% | 27.5만 |
|---|
| 2026.09.23 | ₩31,157 | ₩31,654 | ₩30,795 | ₩31,640 | +1.55% | 14만 |
|---|
| 2026.09.22 | ₩31,238 | ₩31,238 | ₩30,862 | ₩30,943 | -0.94% | 12.7만 |
|---|
| 2026.09.21 | ₩31,519 | ₩31,573 | ₩31,184 | ₩31,262 | -0.82% | 10.4만 |
|---|
| 2026.09.18 | ₩32,458 | ₩32,619 | ₩32,110 | ₩32,190 | -0.83% | 7.7만 |
|---|
| 2026.09.17 | ₩33,209 | ₩33,404 | ₩32,579 | ₩32,646 | -1.70% | 11.8만 |
|---|
| 2026.09.16 | ₩33,800 | ₩34,644 | ₩33,679 | ₩34,256 | +1.35% | 12.6만 |
|---|
| 2026.09.15 | ₩33,893 | ₩34,269 | ₩33,800 | ₩34,108 | +0.63% | 15.5만 |
|---|
| 2026.09.14 | ₩34,510 | ₩34,510 | ₩33,384 | ₩33,574 | -2.71% | 17.3만 |
|---|
| 2026.09.11 | ₩33,625 | ₩34,054 | ₩33,558 | ₩34,029 | +1.20% | 10.8만 |
|---|
| 2026.09.10 | ₩34,497 | ₩34,524 | ₩33,800 | ₩34,257 | -0.70% | 24.3만 |
|---|
| 2026.09.09 | ₩33,129 | ₩33,719 | ₩33,035 | ₩33,665 | +1.62% | 17.1만 |
|---|
| 2026.09.08 | ₩33,223 | ₩33,357 | ₩32,820 | ₩33,062 | -0.48% | 6.6만 |
|---|
| 2026.09.04 | ₩33,022 | ₩33,223 | ₩32,874 | ₩33,008 | -0.04% | 11.1만 |
|---|
| 2026.09.03 | ₩33,732 | ₩33,732 | ₩32,633 | ₩32,673 | -3.14% | 24.8만 |
|---|
| 2026.09.02 | ₩34,229 | ₩34,564 | ₩33,987 | ₩34,257 | +0.08% | 17.5만 |
|---|
| 2026.09.01 | ₩34,014 | ₩34,470 | ₩33,880 | ₩34,282 | +0.79% | 8.8만 |
|---|
| 2026.08.31 | ₩34,188 | ₩34,188 | ₩33,357 | ₩33,397 | -2.31% | 13.8만 |
|---|
| 2026.08.28 | ₩32,928 | ₩33,920 | ₩32,887 | ₩33,867 | +2.85% | 10.8만 |
|---|
| 2026.08.27 | ₩33,183 | ₩33,236 | ₩32,572 | ₩32,701 | -1.45% | 11만 |
|---|
| 2026.08.26 | ₩33,451 | ₩33,612 | ₩33,129 | ₩33,330 | -0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩33,800 | ₩33,880 | ₩32,917 | ₩33,098 | -2.08% | 15.8만 |
|---|
| 2026.08.24 | ₩33,330 | ₩34,162 | ₩33,330 | ₩34,115 | +2.35% | 12.2만 |
|---|
| 2026.08.21 | ₩33,867 | ₩34,108 | ₩33,156 | ₩33,221 | -1.90% | 18만 |
|---|
| 2026.08.20 | ₩34,403 | ₩34,725 | ₩34,175 | ₩34,497 | +0.27% | 10.6만 |
|---|
| 2026.08.19 | ₩35,557 | ₩35,717 | ₩34,416 | ₩34,451 | -3.11% | 25.3만 |
|---|
| 2026.08.18 | ₩35,972 | ₩36,375 | ₩35,758 | ₩36,294 | +0.89% | 21.4만 |
|---|
| 2026.08.17 | ₩35,570 | ₩35,570 | ₩35,007 | ₩35,225 | -0.97% | 6.5만 |
|---|
| 2026.08.14 | ₩34,940 | ₩35,650 | ₩34,940 | ₩35,489 | +1.57% | 15.5만 |
|---|
| 2026.08.13 | ₩35,329 | ₩35,369 | ₩34,738 | ₩34,926 | -1.14% | 11.2만 |
|---|
| 2026.08.12 | ₩35,261 | ₩35,758 | ₩35,114 | ₩35,449 | +0.53% | 11.5만 |
|---|
| 2026.08.11 | ₩35,838 | ₩36,080 | ₩35,500 | ₩35,704 | -0.37% | 5.6만 |
|---|
| 2026.08.10 | ₩36,334 | ₩36,334 | ₩35,744 | ₩35,798 | -1.48% | 12.2만 |
|---|
| 2026.08.07 | ₩37,461 | ₩37,461 | ₩36,227 | ₩36,254 | -3.22% | 24.2만 |
|---|
| 2026.08.06 | ₩38,413 | ₩38,501 | ₩37,689 | ₩38,132 | -0.73% | 13.7만 |
|---|
| 2026.08.05 | ₩37,662 | ₩37,890 | ₩37,300 | ₩37,851 | +0.50% | 6.4만 |
|---|
| 2026.08.04 | ₩38,695 | ₩38,695 | ₩37,421 | ₩37,587 | -2.86% | 17.1만 |
|---|
| 2026.08.03 | ₩40,801 | ₩41,176 | ₩39,232 | ₩39,312 | -3.65% | 14.2만 |
|---|
| 2026.07.31 | ₩39,621 | ₩41,351 | ₩39,621 | ₩40,640 | +2.57% | 28.1만 |
|---|
| 2026.07.30 | ₩40,412 | ₩40,808 | ₩39,674 | ₩39,696 | -1.77% | 11.4만 |
|---|
| 2026.07.29 | ₩40,157 | ₩41,229 | ₩39,849 | ₩41,123 | +2.40% | 19.2만 |
|---|
| 2026.07.28 | ₩40,466 | ₩41,297 | ₩39,889 | ₩40,023 | -1.09% | 17.4만 |
|---|
| 2026.07.27 | ₩39,755 | ₩40,734 | ₩39,285 | ₩39,999 | +0.61% | 20.2만 |
|---|
| 2026.07.24 | ₩39,379 | ₩40,573 | ₩39,299 | ₩40,398 | +2.59% | 20.7만 |
|---|
| 2026.07.23 | ₩39,084 | ₩39,661 | ₩38,615 | ₩39,339 | +0.65% | 15.6만 |
|---|
| 2026.07.22 | ₩37,609 | ₩38,252 | ₩37,475 | ₩38,193 | +1.55% | 5만 |
|---|
| 2026.07.21 | ₩38,387 | ₩38,440 | ₩37,300 | ₩37,340 | -2.73% | 9.7만 |
|---|
| 2026.07.20 | ₩38,239 | ₩38,963 | ₩38,232 | ₩38,845 | +1.59% | 18.7만 |
|---|
| 2026.07.17 | ₩38,869 | ₩39,339 | ₩38,171 | ₩38,668 | -0.52% | 12.3만 |
|---|
| 2026.07.16 | ₩36,992 | ₩38,116 | ₩36,992 | ₩37,936 | +2.55% | 14.2만 |
|---|
| 2026.07.15 | ₩36,361 | ₩37,098 | ₩36,080 | ₩36,580 | +0.60% | 7.6만 |
|---|
| 2026.07.14 | ₩37,032 | ₩37,193 | ₩36,549 | ₩36,595 | -1.18% | 10.5만 |
|---|
| 2026.07.13 | ₩36,643 | ₩37,394 | ₩36,643 | ₩37,185 | +1.48% | 10.4만 |
|---|
| 2026.07.10 | ₩35,355 | ₩36,683 | ₩35,194 | ₩36,308 | +2.69% | 12.2만 |
|---|
| 2026.07.09 | ₩36,227 | ₩36,422 | ₩35,583 | ₩35,756 | -1.30% | 10.9만 |
|---|
| 2026.07.08 | ₩36,536 | ₩37,091 | ₩36,254 | ₩36,415 | -0.33% | 29.7만 |
|---|
| 2026.07.07 | ₩35,020 | ₩36,187 | ₩34,886 | ₩35,909 | +2.54% | 41.8만 |
|---|
| 2026.07.06 | ₩35,811 | ₩36,106 | ₩34,596 | ₩34,934 | -2.45% | 19.6만 |
|---|
| 2026.07.02 | ₩35,194 | ₩36,334 | ₩34,792 | ₩35,924 | +2.07% | 15.6만 |
|---|
| 2026.07.01 | ₩36,428 | ₩36,428 | ₩35,275 | ₩35,697 | -2.01% | 15.9만 |
|---|
| 2026.06.30 | ₩36,375 | ₩36,723 | ₩36,093 | ₩36,141 | -0.64% | 12.9만 |
|---|
| 2026.06.29 | ₩37,019 | ₩37,515 | ₩36,174 | ₩36,200 | -2.21% | 23.9만 |
|---|
| 2026.06.26 | ₩38,883 | ₩38,883 | ₩37,045 | ₩37,448 | -3.69% | 15.7만 |
|---|
| 2026.06.25 | ₩37,635 | ₩38,588 | ₩37,609 | ₩38,159 | +1.39% | 16만 |
|---|
| 2026.06.24 | ₩38,051 | ₩38,252 | ₩37,434 | ₩38,087 | +0.10% | 9.4만 |
|---|
| 2026.06.23 | ₩38,360 | ₩38,360 | ₩37,287 | ₩38,058 | -0.79% | 22만 |
|---|
| 2026.06.22 | ₩36,549 | ₩37,354 | ₩36,039 | ₩37,300 | +2.06% | 20.9만 |
|---|
| 2026.06.18 | ₩36,804 | ₩37,179 | ₩36,428 | ₩36,536 | -0.73% | 10.9만 |
|---|
| 2026.06.17 | ₩37,005 | ₩37,381 | ₩36,013 | ₩37,273 | +0.72% | 46.8만 |
|---|
| 2026.06.16 | ₩36,750 | ₩37,166 | ₩36,361 | ₩37,005 | +0.69% | 17.4만 |
|---|
| 2026.06.15 | ₩37,407 | ₩37,461 | ₩36,509 | ₩36,786 | -1.66% | 23.5만 |
|---|
| 2026.06.12 | ₩38,776 | ₩39,406 | ₩38,534 | ₩38,789 | +0.03% | 32.3만 |
|---|
| 2026.06.11 | ₩39,996 | ₩40,533 | ₩38,749 | ₩38,749 | -3.12% | 29.8만 |
|---|
| 2026.06.10 | ₩39,781 | ₩40,238 | ₩38,655 | ₩40,238 | +1.15% | 47.3만 |
|---|
| 2026.06.09 | ₩38,440 | ₩40,667 | ₩37,944 | ₩39,218 | +2.02% | 52.1만 |
|---|
| 2026.06.08 | ₩38,467 | ₩39,151 | ₩38,467 | ₩38,695 | +0.59% | 18.3만 |
|---|
| 2026.06.05 | ₩37,542 | ₩39,882 | ₩37,448 | ₩39,486 | +5.18% | 65.3만 |
|---|
| 2026.06.04 | ₩37,957 | ₩37,957 | ₩36,402 | ₩36,858 | -2.90% | 21.9만 |
|---|
| 2026.06.03 | ₩37,327 | ₩38,051 | ₩37,327 | ₩37,823 | +1.33% | 23만 |
|---|
| 2026.06.02 | ₩36,630 | ₩37,200 | ₩36,630 | ₩36,978 | +0.95% | 8.9만 |
|---|
| 2026.06.01 | ₩36,495 | ₩36,951 | ₩36,013 | ₩36,402 | -0.26% | 10.1만 |
|---|
| 2026.05.29 | ₩36,308 | ₩36,938 | ₩35,852 | ₩36,106 | -0.55% | 17.2만 |
|---|
| 2026.05.28 | ₩37,998 | ₩38,252 | ₩36,375 | ₩36,444 | -4.09% | 18.3만 |
|---|
| 2026.05.27 | ₩38,145 | ₩38,413 | ₩37,770 | ₩37,983 | -0.43% | 9.3만 |
|---|
| 2026.05.26 | ₩38,118 | ₩38,655 | ₩38,051 | ₩38,332 | +0.56% | 31.3만 |
|---|
| 2026.05.22 | ₩38,360 | ₩38,789 | ₩38,078 | ₩38,749 | +1.01% | 30.7만 |
|---|
| 2026.05.21 | ₩39,460 | ₩39,460 | ₩38,494 | ₩38,708 | -1.90% | 19.2만 |
|---|
| 2026.05.20 | ₩39,674 | ₩40,211 | ₩38,977 | ₩39,064 | -1.54% | 23만 |
|---|
| 2026.05.19 | ₩40,023 | ₩40,586 | ₩39,755 | ₩40,157 | +0.34% | 18.2만 |
|---|
| 2026.05.18 | ₩39,621 | ₩40,238 | ₩39,004 | ₩39,795 | +0.44% | 20.8만 |
|---|
| 2026.05.15 | ₩38,936 | ₩39,540 | ₩38,843 | ₩39,540 | +1.55% | 63.1만 |
|---|
| 2026.05.14 | ₩38,252 | ₩38,653 | ₩37,475 | ₩38,172 | -0.21% | 32만 |
|---|
| 2026.05.13 | ₩37,837 | ₩38,668 | ₩37,689 | ₩38,078 | +0.64% | 15.1만 |
|---|
| 2026.05.12 | ₩37,287 | ₩38,708 | ₩37,265 | ₩37,917 | +1.69% | 42.4만 |
|---|
| 2026.05.11 | ₩37,622 | ₩37,897 | ₩36,764 | ₩37,126 | -1.32% | 21.7만 |
|---|
| 2026.05.08 | ₩37,823 | ₩38,507 | ₩37,528 | ₩37,528 | -0.78% | 11.8만 |
|---|
| 2026.05.07 | ₩37,367 | ₩38,427 | ₩37,260 | ₩38,024 | +1.76% | 62.2만 |
|---|
| 2026.05.06 | ₩38,373 | ₩38,521 | ₩37,287 | ₩37,381 | -2.59% | 17.9만 |
|---|
| 2026.05.05 | ₩37,904 | ₩38,936 | ₩37,904 | ₩38,816 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩38,427 | ₩38,521 | ₩37,622 | ₩38,010 | -1.09% | 31.1만 |
|---|
| 2026.05.01 | ₩39,272 | ₩39,393 | ₩38,467 | ₩38,695 | -1.47% | 19.4만 |
|---|
| 2026.04.30 | ₩40,103 | ₩40,345 | ₩39,017 | ₩39,124 | -2.44% | 48.7만 |
|---|
| 2026.04.29 | ₩40,103 | ₩40,881 | ₩40,023 | ₩40,533 | +1.07% | 18.9만 |
|---|
| 2026.04.28 | ₩39,486 | ₩39,849 | ₩39,097 | ₩39,393 | -0.24% | 25.6만 |
|---|
| 2026.04.27 | ₩39,037 | ₩39,138 | ₩38,574 | ₩38,829 | -0.53% | 14.9만 |
|---|
| 2026.04.24 | ₩38,306 | ₩39,084 | ₩38,306 | ₩38,936 | +1.65% | 26.5만 |
|---|
| 2026.04.23 | ₩37,957 | ₩39,580 | ₩37,944 | ₩38,936 | +2.58% | 65.9만 |
|---|
| 2026.04.22 | ₩37,904 | ₩37,931 | ₩37,421 | ₩37,609 | -0.78% | 26.8만 |
|---|
| 2026.04.21 | ₩37,367 | ₩38,608 | ₩37,236 | ₩38,454 | +2.91% | 33.9만 |
|---|
| 2026.04.20 | ₩37,877 | ₩38,387 | ₩37,531 | ₩37,770 | -0.28% | 33.7만 |
|---|
| 2026.04.17 | ₩37,555 | ₩37,850 | ₩37,005 | ₩37,622 | +0.18% | 67.4만 |
|---|
| 2026.04.16 | ₩38,078 | ₩39,366 | ₩38,078 | ₩38,641 | +1.48% | 50.2만 |
|---|
| 2026.04.15 | ₩39,594 | ₩39,641 | ₩38,491 | ₩38,507 | -2.74% | 45만 |
|---|
| 2026.04.14 | ₩40,613 | ₩40,801 | ₩39,701 | ₩39,889 | -1.78% | 52.2만 |
|---|
| 2026.04.13 | ₩43,336 | ₩43,463 | ₩41,525 | ₩41,539 | -4.15% | 60.9만 |
|---|
| 2026.04.10 | ₩42,893 | ₩43,577 | ₩42,840 | ₩43,363 | +1.09% | 24.1만 |
|---|
| 2026.04.09 | ₩42,679 | ₩43,765 | ₩42,679 | ₩43,470 | +1.85% | 33.5만 |
|---|
| 2026.04.08 | ₩40,962 | ₩43,000 | ₩40,734 | ₩42,531 | +3.83% | 53만 |
|---|
| 2026.04.07 | ₩44,047 | ₩44,892 | ₩43,571 | ₩43,644 | -0.91% | 55.8만 |
|---|
| 2026.04.06 | ₩43,470 | ₩43,899 | ₩43,014 | ₩43,564 | +0.22% | 45.2만 |
|---|
| 2026.04.02 | ₩45,106 | ₩45,589 | ₩43,483 | ₩43,725 | -3.06% | 63.7만 |
|---|
| 2026.04.01 | ₩43,483 | ₩44,087 | ₩43,135 | ₩43,913 | +0.99% | 77.9만 |
|---|
| 2026.03.31 | ₩46,380 | ₩46,515 | ₩44,234 | ₩44,449 | -4.16% | 157.2만 |
|---|
| 2026.03.30 | ₩46,059 | ₩47,842 | ₩46,059 | ₩47,427 | +2.97% | 74.9만 |
|---|
| 2026.03.27 | ₩45,428 | ₩46,850 | ₩45,348 | ₩46,649 | +2.69% | 146.3만 |
|---|
| 2026.03.26 | ₩43,832 | ₩44,838 | ₩43,188 | ₩44,811 | +2.23% | 69.5만 |
|---|
| 2026.03.25 | ₩42,772 | ₩43,403 | ₩42,155 | ₩43,255 | +1.13% | 45.6만 |
|---|
| 2026.03.24 | ₩43,121 | ₩44,248 | ₩42,813 | ₩43,845 | +1.68% | 70만 |
|---|
| 2026.03.23 | ₩43,242 | ₩43,242 | ₩42,115 | ₩42,826 | -0.96% | 85.7만 |
|---|
| 2026.03.20 | ₩42,907 | ₩44,275 | ₩42,699 | ₩43,765 | +2.00% | 102.5만 |
|---|
| 2026.03.19 | ₩43,416 | ₩43,597 | ₩42,109 | ₩42,589 | -1.91% | 93.2만 |
|---|
| 2026.03.18 | ₩41,860 | ₩42,424 | ₩41,458 | ₩42,397 | +1.28% | 40만 |
|---|
| 2026.03.17 | ₩42,169 | ₩42,169 | ₩41,176 | ₩41,459 | -1.68% | 61.5만 |
|---|
| 2026.03.16 | ₩42,290 | ₩42,518 | ₩41,720 | ₩42,048 | -0.57% | 49.7만 |
|---|
| 2026.03.13 | ₩42,410 | ₩43,376 | ₩42,001 | ₩43,228 | +1.93% | 48.8만 |
|---|
| 2026.03.12 | ₩42,155 | ₩43,034 | ₩41,874 | ₩42,974 | +1.94% | 46.8만 |
|---|
| 2026.03.11 | ₩41,337 | ₩41,921 | ₩41,015 | ₩41,646 | +0.75% | 25.4만 |
|---|
| 2026.03.10 | ₩40,787 | ₩41,748 | ₩40,767 | ₩41,713 | +2.27% | 32.6만 |
|---|
| 2026.03.09 | ₩42,558 | ₩42,558 | ₩40,720 | ₩40,854 | -4.00% | 84.6만 |
|---|
| 2026.03.06 | ₩42,182 | ₩42,249 | ₩41,485 | ₩41,941 | -0.57% | 55.5만 |
|---|
| 2026.03.05 | ₩41,109 | ₩41,646 | ₩40,145 | ₩41,082 | -0.07% | 80.1만 |
|---|
| 2026.03.04 | ₩41,324 | ₩41,619 | ₩40,345 | ₩40,667 | -1.59% | 92.7만 |
|---|
| 2026.03.03 | ₩42,451 | ₩43,415 | ₩41,539 | ₩42,075 | -0.88% | 111.1만 |
|---|
| 2026.03.02 | ₩42,705 | ₩42,947 | ₩41,015 | ₩41,056 | -3.86% | 56.6만 |
|---|
| 2026.02.27 | ₩41,901 | ₩42,276 | ₩41,539 | ₩41,767 | -0.32% | 68.7만 |
|---|
| 2026.02.26 | ₩41,619 | ₩42,129 | ₩40,814 | ₩40,841 | -1.87% | 79.3만 |
|---|
| 2026.02.25 | ₩41,579 | ₩41,726 | ₩41,096 | ₩41,378 | -0.48% | 79.5만 |
|---|
| 2026.02.24 | ₩43,658 | ₩43,658 | ₩42,209 | ₩42,343 | -3.01% | 61.5만 |
|---|
| 2026.02.23 | ₩43,242 | ₩44,141 | ₩43,202 | ₩43,604 | +0.84% | 57.7만 |
|---|
| 2026.02.20 | ₩42,732 | ₩43,081 | ₩41,981 | ₩42,763 | +0.07% | 69.3만 |
|---|
| 2026.02.19 | ₩42,947 | ₩43,215 | ₩42,236 | ₩42,294 | -1.52% | 38.2만 |
|---|
| 2026.02.18 | ₩43,389 | ₩43,550 | ₩42,064 | ₩42,719 | -1.55% | 80.2만 |
|---|
| 2026.02.17 | ₩44,073 | ₩44,704 | ₩43,068 | ₩43,617 | -1.03% | 44.6만 |
|---|
| 2026.02.13 | ₩44,221 | ₩44,436 | ₩42,865 | ₩43,604 | -1.40% | 86.3만 |
|---|
| 2026.02.12 | ₩42,907 | ₩45,294 | ₩42,907 | ₩44,650 | +4.06% | 108.1만 |
|---|
| 2026.02.11 | ₩42,088 | ₩44,181 | ₩42,088 | ₩43,296 | +2.87% | 74.6만 |
|---|
| 2026.02.10 | ₩42,410 | ₩42,522 | ₩41,793 | ₩42,436 | +0.06% | 52.6만 |
|---|
| 2026.02.09 | ₩43,591 | ₩43,832 | ₩42,088 | ₩42,343 | -2.86% | 56.9만 |
|---|
| 2026.02.06 | ₩45,079 | ₩45,307 | ₩43,470 | ₩43,617 | -3.24% | 92.8만 |
|---|
| 2026.02.05 | ₩45,133 | ₩46,675 | ₩44,409 | ₩46,541 | +3.12% | 101.1만 |
|---|
| 2026.02.04 | ₩42,531 | ₩44,983 | ₩42,531 | ₩44,155 | +3.82% | 102.4만 |
|---|
| 2026.02.03 | ₩41,176 | ₩43,133 | ₩41,104 | ₩42,263 | +2.64% | 82.4만 |
|---|
| 2026.02.02 | ₩41,686 | ₩41,954 | ₩41,150 | ₩41,592 | -0.23% | 43.5만 |
|---|
| 2026.01.30 | ₩40,439 | ₩41,588 | ₩40,078 | ₩41,217 | +1.92% | 54.7만 |
|---|
| 2026.01.29 | ₩39,339 | ₩40,660 | ₩39,339 | ₩39,956 | +1.57% | 101.6만 |
|---|
| 2026.01.28 | ₩38,480 | ₩39,406 | ₩38,480 | ₩39,218 | +1.92% | 57.3만 |
|---|
| 2026.01.27 | ₩38,400 | ₩39,004 | ₩38,400 | ₩38,776 | +0.98% | 33만 |
|---|
| 2026.01.26 | ₩38,708 | ₩38,883 | ₩38,393 | ₩38,784 | +0.19% | 17.7만 |
|---|
| 2026.01.23 | ₩37,837 | ₩38,514 | ₩37,837 | ₩38,396 | +1.48% | 27.1만 |
|---|
| 2026.01.22 | ₩38,118 | ₩38,487 | ₩37,595 | ₩37,717 | -1.05% | 48.9만 |
|---|
| 2026.01.21 | ₩39,030 | ₩39,627 | ₩38,360 | ₩38,641 | -1.00% | 79.2만 |
|---|
| 2026.01.20 | ₩39,111 | ₩39,272 | ₩38,554 | ₩39,178 | +0.17% | 52.9만 |
|---|
| 2026.01.16 | ₩37,649 | ₩38,185 | ₩37,609 | ₩38,038 | +1.03% | 34.2만 |
|---|
| 2026.01.15 | ₩37,072 | ₩38,011 | ₩37,072 | ₩37,783 | +1.92% | 42.3만 |
|---|
| 2026.01.14 | ₩37,488 | ₩37,830 | ₩37,287 | ₩37,407 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,475 | ₩37,957 | ₩37,166 | ₩37,362 | -0.30% | 42.2만 |
|---|
| 2026.01.12 | ₩38,440 | ₩38,521 | ₩37,515 | ₩37,666 | -2.01% | 82.4만 |
|---|
| 2026.01.09 | ₩38,427 | ₩39,044 | ₩38,226 | ₩38,721 | +0.76% | 67.1만 |
|---|
| 2026.01.08 | ₩38,427 | ₩38,896 | ₩38,333 | ₩38,598 | +0.45% | 46.4만 |
|---|
| 2026.01.07 | ₩38,091 | ₩38,387 | ₩37,944 | ₩38,314 | +0.58% | 32.3만 |
|---|
| 2026.01.06 | ₩38,266 | ₩38,534 | ₩37,890 | ₩37,979 | -0.75% | 64.4만 |
|---|
| 2026.01.05 | ₩39,071 | ₩39,084 | ₩38,091 | ₩38,185 | -2.27% | 80.6만 |
|---|
| 2026.01.02 | ₩39,781 | ₩40,331 | ₩39,647 | ₩39,755 | -0.07% | 55.5만 |
|---|
| 2025.12.31 | ₩40,009 | ₩40,573 | ₩40,009 | ₩40,573 | +1.41% | 28.2만 |
|---|
| 2025.12.30 | ₩39,540 | ₩40,016 | ₩39,513 | ₩40,005 | +1.18% | 25.4만 |
|---|
| 2025.12.29 | ₩39,460 | ₩39,755 | ₩39,138 | ₩39,653 | +0.49% | 29.9만 |
|---|
| 2025.12.26 | ₩38,682 | ₩39,419 | ₩38,682 | ₩39,108 | +1.10% | 39.4만 |
|---|
| 2025.12.24 | ₩38,682 | ₩39,057 | ₩38,668 | ₩38,708 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩38,454 | ₩39,111 | ₩38,442 | ₩38,729 | +0.72% | 22.4만 |
|---|
| 2025.12.22 | ₩39,419 | ₩39,607 | ₩39,004 | ₩39,406 | -0.03% | 30.6만 |
|---|
| 2025.12.19 | ₩40,305 | ₩40,486 | ₩39,831 | ₩40,027 | -0.69% | 35.3만 |
|---|
| 2025.12.18 | ₩40,425 | ₩41,029 | ₩39,905 | ₩40,948 | +1.29% | 85.1만 |
|---|
| 2025.12.17 | ₩40,009 | ₩41,458 | ₩39,560 | ₩41,431 | +3.55% | 139.9만 |
|---|
| 2025.12.16 | ₩40,828 | ₩40,854 | ₩40,117 | ₩40,181 | -1.58% | 58.6만 |
|---|
| 2025.12.15 | ₩39,781 | ₩40,694 | ₩39,553 | ₩40,653 | +2.19% | 125.2만 |
|---|
| 2025.12.12 | ₩39,312 | ₩40,519 | ₩39,017 | ₩40,050 | +1.88% | 111.5만 |
|---|
| 2025.12.11 | ₩39,097 | ₩39,795 | ₩39,057 | ₩39,218 | +0.31% | 120.3만 |
|---|
| 2025.12.10 | ₩39,205 | ₩39,473 | ₩38,346 | ₩38,708 | -1.27% | 87.2만 |
|---|
| 2025.12.09 | ₩39,607 | ₩39,688 | ₩38,762 | ₩39,017 | -1.49% | 85.4만 |
|---|
| 2025.12.08 | ₩38,936 | ₩39,607 | ₩38,863 | ₩39,285 | +0.90% | 52.9만 |
|---|
| 2025.12.05 | ₩39,030 | ₩39,419 | ₩38,883 | ₩39,285 | +0.65% | 73.2만 |
|---|
| 2025.12.04 | ₩39,822 | ₩40,215 | ₩38,876 | ₩38,923 | -2.26% | 96.7만 |
|---|
| 2025.12.03 | ₩41,190 | ₩41,378 | ₩39,835 | ₩39,885 | -3.17% | 46.5만 |
|---|
| 2025.12.02 | ₩41,056 | ₩41,324 | ₩40,546 | ₩41,203 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩41,471 | ₩41,860 | ₩41,150 | ₩41,579 | +0.26% | 94.2만 |
|---|
| 2025.11.28 | ₩40,734 | ₩41,109 | ₩40,492 | ₩40,573 | -0.40% | 23.7만 |
|---|
| 2025.11.26 | ₩41,418 | ₩41,699 | ₩41,042 | ₩41,180 | -0.57% | 49.4만 |
|---|
| 2025.11.25 | ₩42,464 | ₩43,202 | ₩41,746 | ₩41,834 | -1.48% | 60.3만 |
|---|
| 2025.11.24 | ₩43,698 | ₩43,859 | ₩42,021 | ₩42,115 | -3.62% | 79.3만 |
|---|
| 2025.11.21 | ₩45,160 | ₩46,030 | ₩43,609 | ₩44,248 | -2.02% | 125.7만 |
|---|
| 2025.11.20 | ₩42,437 | ₩45,395 | ₩42,062 | ₩45,307 | +6.76% | 248.9만 |
|---|
| 2025.11.19 | ₩43,349 | ₩44,342 | ₩42,907 | ₩43,658 | +0.71% | 80.4만 |
|---|
| 2025.11.18 | ₩43,631 | ₩44,234 | ₩42,826 | ₩43,403 | -0.52% | 250.2만 |
|---|
| 2025.11.17 | ₩42,813 | ₩43,705 | ₩42,249 | ₩43,148 | +0.78% | 159.1만 |
|---|
| 2025.11.14 | ₩43,658 | ₩43,805 | ₩41,619 | ₩42,303 | -3.10% | 127.2만 |
|---|
| 2025.11.13 | ₩40,667 | ₩42,484 | ₩40,633 | ₩42,236 | +3.86% | 186.3만 |
|---|
| 2025.11.12 | ₩39,621 | ₩40,445 | ₩39,433 | ₩40,144 | +1.32% | 130.4만 |
|---|
| 2025.11.11 | ₩39,808 | ₩40,157 | ₩39,580 | ₩39,795 | -0.03% | 89.4만 |
|---|
| 2025.11.10 | ₩39,084 | ₩39,768 | ₩39,071 | ₩39,460 | +0.96% | 120.3만 |
|---|
| 2025.11.07 | ₩41,431 | ₩42,169 | ₩40,419 | ₩40,439 | -2.40% | 179.8만 |
|---|
| 2025.11.06 | ₩38,615 | ₩40,546 | ₩38,615 | ₩40,372 | +4.55% | 212.1만 |
|---|
| 2025.11.05 | ₩38,883 | ₩39,438 | ₩38,279 | ₩38,592 | -0.75% | 78.4만 |
|---|
| 2025.11.04 | ₩38,574 | ₩39,245 | ₩37,931 | ₩39,205 | +1.63% | 133.3만 |
|---|
| 2025.11.03 | ₩36,911 | ₩37,850 | ₩36,851 | ₩37,220 | +0.84% | 56.1만 |
|---|
| 2025.10.31 | ₩37,783 | ₩37,783 | ₩36,536 | ₩36,978 | -2.13% | 93.3만 |
|---|
| 2025.10.30 | ₩37,729 | ₩38,440 | ₩37,448 | ₩38,440 | +1.88% | 107.5만 |
|---|
| 2025.10.29 | ₩36,750 | ₩37,468 | ₩36,522 | ₩36,804 | +0.15% | 128만 |
|---|
| 2025.10.28 | ₩36,522 | ₩36,992 | ₩36,522 | ₩36,938 | +1.14% | 52.3만 |
|---|
| 2025.10.27 | ₩36,656 | ₩37,032 | ₩36,348 | ₩36,589 | -0.18% | 80.3만 |
|---|
| 2025.10.24 | ₩36,844 | ₩37,086 | ₩36,697 | ₩36,925 | +0.22% | 57.6만 |
|---|
| 2025.10.23 | ₩38,561 | ₩38,722 | ₩37,468 | ₩37,488 | -2.78% | 106.7만 |
|---|
| 2025.10.22 | ₩37,542 | ₩39,411 | ₩37,421 | ₩38,601 | +2.82% | 175.5만 |
|---|
| 2025.10.21 | ₩36,884 | ₩37,314 | ₩36,703 | ₩37,220 | +0.91% | 66.1만 |
|---|
| 2025.10.20 | ₩37,649 | ₩37,649 | ₩36,455 | ₩36,683 | -2.57% | 89.4만 |
|---|
| 2025.10.17 | ₩38,641 | ₩38,977 | ₩37,984 | ₩38,293 | -0.90% | 109.7만 |
|---|
| 2025.10.16 | ₩36,911 | ₩38,286 | ₩36,730 | ₩38,065 | +3.12% | 179.6만 |
|---|
| 2025.10.15 | ₩37,206 | ₩38,051 | ₩36,670 | ₩37,193 | -0.04% | 116.2만 |
|---|
| 2025.10.14 | ₩38,615 | ₩39,319 | ₩37,347 | ₩38,011 | -1.56% | 143.9만 |
|---|
| 2025.10.13 | ₩37,273 | ₩38,172 | ₩37,247 | ₩37,689 | +1.12% | 109.5만 |
|---|
| 2025.10.10 | ₩36,013 | ₩38,346 | ₩35,865 | ₩38,145 | +5.92% | 302.3만 |
|---|