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 | ₩32,025 | ₩32,025 | ₩31,435 | ₩31,596 | -1.34% | 10.4만 |
| 2026.10.08 | ₩32,145 | ₩32,668 | ₩32,078 | ₩32,324 | +0.55% | 8.2만 |
| 2026.10.07 | ₩31,837 | ₩32,226 | ₩31,837 | ₩32,078 | +0.76% | 10.1만 |
| 2026.10.06 | ₩30,107 | ₩31,361 | ₩29,872 | ₩31,301 | +3.96% | 15.2만 |
| 2026.10.05 | ₩31,408 | ₩31,475 | ₩30,442 | ₩30,496 | -2.90% | 11.6만 |
| 2026.10.02 | ₩31,555 | ₩31,730 | ₩30,992 | ₩31,555 | 0.00% | 15.2만 |
| 2026.10.01 | ₩31,877 | ₩32,052 | ₩31,529 | ₩31,985 | +0.34% | 6.8만 |
| 2026.09.30 | ₩31,569 | ₩31,857 | ₩31,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,825 |
| +0.81% |
| 9.3만 |
| 2026.09.29 | ₩31,569 | ₩31,864 | ₩31,381 | ₩31,692 | +0.39% | 5.8만 |
|---|
| 2026.09.28 | ₩31,394 | ₩31,958 | ₩31,381 | ₩31,782 | +1.23% | 12.5만 |
|---|
| 2026.09.25 | ₩30,684 | ₩31,515 | ₩30,684 | ₩31,200 | +1.68% | 16.4만 |
|---|
| 2026.09.24 | ₩31,730 | ₩31,944 | ₩30,858 | ₩30,886 | -2.66% | 27.5만 |
|---|
| 2026.09.23 | ₩31,153 | ₩31,649 | ₩30,791 | ₩31,636 | +1.55% | 14만 |
|---|
| 2026.09.22 | ₩31,234 | ₩31,234 | ₩30,858 | ₩30,938 | -0.94% | 12.7만 |
|---|
| 2026.09.21 | ₩31,515 | ₩31,569 | ₩31,180 | ₩31,258 | -0.82% | 10.4만 |
|---|
| 2026.09.18 | ₩32,454 | ₩32,615 | ₩32,105 | ₩32,186 | -0.83% | 7.7만 |
|---|
| 2026.09.17 | ₩33,205 | ₩33,399 | ₩32,575 | ₩32,642 | -1.70% | 11.8만 |
|---|
| 2026.09.16 | ₩33,795 | ₩34,640 | ₩33,674 | ₩34,251 | +1.35% | 12.6만 |
|---|
| 2026.09.15 | ₩33,889 | ₩34,264 | ₩33,795 | ₩34,103 | +0.63% | 15.5만 |
|---|
| 2026.09.14 | ₩34,506 | ₩34,506 | ₩33,379 | ₩33,570 | -2.71% | 17.3만 |
|---|
| 2026.09.11 | ₩33,621 | ₩34,050 | ₩33,554 | ₩34,024 | +1.20% | 10.8만 |
|---|
| 2026.09.10 | ₩34,492 | ₩34,519 | ₩33,795 | ₩34,252 | -0.70% | 24.3만 |
|---|
| 2026.09.09 | ₩33,124 | ₩33,714 | ₩33,031 | ₩33,661 | +1.62% | 17.1만 |
|---|
| 2026.09.08 | ₩33,218 | ₩33,352 | ₩32,816 | ₩33,057 | -0.48% | 6.6만 |
|---|
| 2026.09.04 | ₩33,017 | ₩33,218 | ₩32,870 | ₩33,004 | -0.04% | 11.1만 |
|---|
| 2026.09.03 | ₩33,728 | ₩33,728 | ₩32,628 | ₩32,668 | -3.14% | 24.8만 |
|---|
| 2026.09.02 | ₩34,224 | ₩34,559 | ₩33,983 | ₩34,252 | +0.08% | 17.5만 |
|---|
| 2026.09.01 | ₩34,010 | ₩34,466 | ₩33,875 | ₩34,278 | +0.79% | 8.8만 |
|---|
| 2026.08.31 | ₩34,184 | ₩34,184 | ₩33,352 | ₩33,393 | -2.31% | 13.8만 |
|---|
| 2026.08.28 | ₩32,923 | ₩33,916 | ₩32,883 | ₩33,862 | +2.85% | 10.8만 |
|---|
| 2026.08.27 | ₩33,178 | ₩33,232 | ₩32,568 | ₩32,697 | -1.45% | 11만 |
|---|
| 2026.08.26 | ₩33,446 | ₩33,607 | ₩33,124 | ₩33,326 | -0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩33,795 | ₩33,875 | ₩32,913 | ₩33,094 | -2.08% | 15.8만 |
|---|
| 2026.08.24 | ₩33,326 | ₩34,157 | ₩33,326 | ₩34,110 | +2.35% | 12.2만 |
|---|
| 2026.08.21 | ₩33,862 | ₩34,103 | ₩33,151 | ₩33,217 | -1.90% | 18만 |
|---|
| 2026.08.20 | ₩34,398 | ₩34,720 | ₩34,170 | ₩34,492 | +0.27% | 10.6만 |
|---|
| 2026.08.19 | ₩35,552 | ₩35,713 | ₩34,412 | ₩34,447 | -3.11% | 25.3만 |
|---|
| 2026.08.18 | ₩35,967 | ₩36,370 | ₩35,753 | ₩36,289 | +0.89% | 21.4만 |
|---|
| 2026.08.17 | ₩35,565 | ₩35,565 | ₩35,002 | ₩35,221 | -0.97% | 6.5만 |
|---|
| 2026.08.14 | ₩34,935 | ₩35,646 | ₩34,935 | ₩35,485 | +1.57% | 15.5만 |
|---|
| 2026.08.13 | ₩35,324 | ₩35,364 | ₩34,734 | ₩34,921 | -1.14% | 11.2만 |
|---|
| 2026.08.12 | ₩35,257 | ₩35,753 | ₩35,109 | ₩35,444 | +0.53% | 11.5만 |
|---|
| 2026.08.11 | ₩35,833 | ₩36,075 | ₩35,495 | ₩35,699 | -0.37% | 5.6만 |
|---|
| 2026.08.10 | ₩36,330 | ₩36,330 | ₩35,740 | ₩35,793 | -1.48% | 12.2만 |
|---|
| 2026.08.07 | ₩37,456 | ₩37,456 | ₩36,222 | ₩36,249 | -3.22% | 24.2만 |
|---|
| 2026.08.06 | ₩38,408 | ₩38,495 | ₩37,684 | ₩38,127 | -0.73% | 13.7만 |
|---|
| 2026.08.05 | ₩37,657 | ₩37,885 | ₩37,295 | ₩37,846 | +0.50% | 6.4만 |
|---|
| 2026.08.04 | ₩38,690 | ₩38,690 | ₩37,416 | ₩37,582 | -2.86% | 17.1만 |
|---|
| 2026.08.03 | ₩40,795 | ₩41,171 | ₩39,226 | ₩39,307 | -3.65% | 14.2만 |
|---|
| 2026.07.31 | ₩39,615 | ₩41,345 | ₩39,615 | ₩40,634 | +2.57% | 28.1만 |
|---|
| 2026.07.30 | ₩40,406 | ₩40,802 | ₩39,669 | ₩39,690 | -1.77% | 11.4만 |
|---|
| 2026.07.29 | ₩40,152 | ₩41,223 | ₩39,843 | ₩41,117 | +2.40% | 19.2만 |
|---|
| 2026.07.28 | ₩40,460 | ₩41,292 | ₩39,883 | ₩40,018 | -1.09% | 17.4만 |
|---|
| 2026.07.27 | ₩39,749 | ₩40,728 | ₩39,280 | ₩39,993 | +0.61% | 20.2만 |
|---|
| 2026.07.24 | ₩39,374 | ₩40,567 | ₩39,293 | ₩40,393 | +2.59% | 20.7만 |
|---|
| 2026.07.23 | ₩39,079 | ₩39,655 | ₩38,609 | ₩39,334 | +0.65% | 15.6만 |
|---|
| 2026.07.22 | ₩37,604 | ₩38,247 | ₩37,469 | ₩38,188 | +1.55% | 5만 |
|---|
| 2026.07.21 | ₩38,381 | ₩38,435 | ₩37,295 | ₩37,335 | -2.73% | 9.7만 |
|---|
| 2026.07.20 | ₩38,234 | ₩38,958 | ₩38,227 | ₩38,840 | +1.59% | 18.7만 |
|---|
| 2026.07.17 | ₩38,864 | ₩39,334 | ₩38,166 | ₩38,663 | -0.52% | 12.3만 |
|---|
| 2026.07.16 | ₩36,987 | ₩38,111 | ₩36,987 | ₩37,931 | +2.55% | 14.2만 |
|---|
| 2026.07.15 | ₩36,356 | ₩37,093 | ₩36,075 | ₩36,575 | +0.60% | 7.6만 |
|---|
| 2026.07.14 | ₩37,027 | ₩37,188 | ₩36,544 | ₩36,590 | -1.18% | 10.5만 |
|---|
| 2026.07.13 | ₩36,638 | ₩37,389 | ₩36,638 | ₩37,180 | +1.48% | 10.4만 |
|---|
| 2026.07.10 | ₩35,351 | ₩36,678 | ₩35,190 | ₩36,303 | +2.69% | 12.2만 |
|---|
| 2026.07.09 | ₩36,222 | ₩36,417 | ₩35,579 | ₩35,752 | -1.30% | 10.9만 |
|---|
| 2026.07.08 | ₩36,531 | ₩37,086 | ₩36,249 | ₩36,410 | -0.33% | 29.7만 |
|---|
| 2026.07.07 | ₩35,015 | ₩36,182 | ₩34,881 | ₩35,904 | +2.54% | 41.8만 |
|---|
| 2026.07.06 | ₩35,807 | ₩36,102 | ₩34,592 | ₩34,930 | -2.45% | 19.6만 |
|---|
| 2026.07.02 | ₩35,190 | ₩36,330 | ₩34,787 | ₩35,919 | +2.07% | 15.6만 |
|---|
| 2026.07.01 | ₩36,423 | ₩36,423 | ₩35,270 | ₩35,693 | -2.01% | 15.9만 |
|---|
| 2026.06.30 | ₩36,370 | ₩36,718 | ₩36,088 | ₩36,136 | -0.64% | 12.9만 |
|---|
| 2026.06.29 | ₩37,014 | ₩37,510 | ₩36,169 | ₩36,195 | -2.21% | 23.9만 |
|---|
| 2026.06.26 | ₩38,878 | ₩38,878 | ₩37,040 | ₩37,443 | -3.69% | 15.7만 |
|---|
| 2026.06.25 | ₩37,630 | ₩38,583 | ₩37,604 | ₩38,153 | +1.39% | 16만 |
|---|
| 2026.06.24 | ₩38,046 | ₩38,247 | ₩37,429 | ₩38,082 | +0.10% | 9.4만 |
|---|
| 2026.06.23 | ₩38,355 | ₩38,355 | ₩37,282 | ₩38,053 | -0.79% | 22만 |
|---|
| 2026.06.22 | ₩36,544 | ₩37,349 | ₩36,035 | ₩37,295 | +2.06% | 20.9만 |
|---|
| 2026.06.18 | ₩36,799 | ₩37,174 | ₩36,423 | ₩36,531 | -0.73% | 10.9만 |
|---|
| 2026.06.17 | ₩37,000 | ₩37,376 | ₩36,008 | ₩37,268 | +0.72% | 46.8만 |
|---|
| 2026.06.16 | ₩36,745 | ₩37,161 | ₩36,356 | ₩37,000 | +0.69% | 17.4만 |
|---|
| 2026.06.15 | ₩37,402 | ₩37,456 | ₩36,504 | ₩36,782 | -1.66% | 23.5만 |
|---|
| 2026.06.12 | ₩38,770 | ₩39,401 | ₩38,529 | ₩38,784 | +0.03% | 32.3만 |
|---|
| 2026.06.11 | ₩39,991 | ₩40,527 | ₩38,744 | ₩38,744 | -3.12% | 29.8만 |
|---|
| 2026.06.10 | ₩39,776 | ₩40,232 | ₩38,650 | ₩40,232 | +1.15% | 47.3만 |
|---|
| 2026.06.09 | ₩38,435 | ₩40,661 | ₩37,939 | ₩39,213 | +2.02% | 52.1만 |
|---|
| 2026.06.08 | ₩38,462 | ₩39,146 | ₩38,462 | ₩38,690 | +0.59% | 18.3만 |
|---|
| 2026.06.05 | ₩37,537 | ₩39,877 | ₩37,443 | ₩39,481 | +5.18% | 65.3만 |
|---|
| 2026.06.04 | ₩37,952 | ₩37,952 | ₩36,397 | ₩36,853 | -2.90% | 21.9만 |
|---|
| 2026.06.03 | ₩37,322 | ₩38,046 | ₩37,322 | ₩37,818 | +1.33% | 23만 |
|---|
| 2026.06.02 | ₩36,625 | ₩37,195 | ₩36,625 | ₩36,973 | +0.95% | 8.9만 |
|---|
| 2026.06.01 | ₩36,491 | ₩36,946 | ₩36,008 | ₩36,397 | -0.26% | 10.1만 |
|---|
| 2026.05.29 | ₩36,303 | ₩36,933 | ₩35,847 | ₩36,102 | -0.55% | 17.2만 |
|---|
| 2026.05.28 | ₩37,993 | ₩38,247 | ₩36,370 | ₩36,440 | -4.09% | 18.3만 |
|---|
| 2026.05.27 | ₩38,140 | ₩38,408 | ₩37,765 | ₩37,978 | -0.43% | 9.3만 |
|---|
| 2026.05.26 | ₩38,113 | ₩38,650 | ₩38,046 | ₩38,326 | +0.56% | 31.3만 |
|---|
| 2026.05.22 | ₩38,355 | ₩38,784 | ₩38,073 | ₩38,744 | +1.01% | 30.7만 |
|---|
| 2026.05.21 | ₩39,454 | ₩39,454 | ₩38,489 | ₩38,703 | -1.90% | 19.2만 |
|---|
| 2026.05.20 | ₩39,669 | ₩40,205 | ₩38,971 | ₩39,059 | -1.54% | 23만 |
|---|
| 2026.05.19 | ₩40,018 | ₩40,581 | ₩39,749 | ₩40,152 | +0.34% | 18.2만 |
|---|
| 2026.05.18 | ₩39,615 | ₩40,232 | ₩38,998 | ₩39,790 | +0.44% | 20.8만 |
|---|
| 2026.05.15 | ₩38,931 | ₩39,535 | ₩38,837 | ₩39,535 | +1.55% | 63.1만 |
|---|
| 2026.05.14 | ₩38,247 | ₩38,648 | ₩37,469 | ₩38,167 | -0.21% | 32만 |
|---|
| 2026.05.13 | ₩37,832 | ₩38,663 | ₩37,684 | ₩38,073 | +0.64% | 15.1만 |
|---|
| 2026.05.12 | ₩37,282 | ₩38,703 | ₩37,260 | ₩37,912 | +1.69% | 42.4만 |
|---|
| 2026.05.11 | ₩37,617 | ₩37,892 | ₩36,759 | ₩37,121 | -1.32% | 21.7만 |
|---|
| 2026.05.08 | ₩37,818 | ₩38,502 | ₩37,523 | ₩37,523 | -0.78% | 11.8만 |
|---|
| 2026.05.07 | ₩37,362 | ₩38,422 | ₩37,255 | ₩38,019 | +1.76% | 62.2만 |
|---|
| 2026.05.06 | ₩38,368 | ₩38,516 | ₩37,282 | ₩37,376 | -2.59% | 17.9만 |
|---|
| 2026.05.05 | ₩37,899 | ₩38,931 | ₩37,899 | ₩38,811 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩38,422 | ₩38,516 | ₩37,617 | ₩38,005 | -1.09% | 31.1만 |
|---|
| 2026.05.01 | ₩39,267 | ₩39,387 | ₩38,462 | ₩38,690 | -1.47% | 19.4만 |
|---|
| 2026.04.30 | ₩40,098 | ₩40,339 | ₩39,012 | ₩39,119 | -2.44% | 48.7만 |
|---|
| 2026.04.29 | ₩40,098 | ₩40,876 | ₩40,018 | ₩40,527 | +1.07% | 18.9만 |
|---|
| 2026.04.28 | ₩39,481 | ₩39,843 | ₩39,092 | ₩39,387 | -0.24% | 25.6만 |
|---|
| 2026.04.27 | ₩39,032 | ₩39,132 | ₩38,569 | ₩38,824 | -0.53% | 14.9만 |
|---|
| 2026.04.24 | ₩38,301 | ₩39,079 | ₩38,301 | ₩38,931 | +1.65% | 26.5만 |
|---|
| 2026.04.23 | ₩37,952 | ₩39,575 | ₩37,939 | ₩38,931 | +2.58% | 65.9만 |
|---|
| 2026.04.22 | ₩37,899 | ₩37,925 | ₩37,416 | ₩37,604 | -0.78% | 26.8만 |
|---|
| 2026.04.21 | ₩37,362 | ₩38,603 | ₩37,231 | ₩38,448 | +2.91% | 33.9만 |
|---|
| 2026.04.20 | ₩37,872 | ₩38,381 | ₩37,526 | ₩37,765 | -0.28% | 33.7만 |
|---|
| 2026.04.17 | ₩37,550 | ₩37,845 | ₩37,000 | ₩37,617 | +0.18% | 67.4만 |
|---|
| 2026.04.16 | ₩38,073 | ₩39,360 | ₩38,073 | ₩38,636 | +1.48% | 50.2만 |
|---|
| 2026.04.15 | ₩39,588 | ₩39,635 | ₩38,486 | ₩38,502 | -2.74% | 45만 |
|---|
| 2026.04.14 | ₩40,608 | ₩40,795 | ₩39,696 | ₩39,883 | -1.78% | 52.2만 |
|---|
| 2026.04.13 | ₩43,330 | ₩43,457 | ₩41,520 | ₩41,533 | -4.15% | 60.9만 |
|---|
| 2026.04.10 | ₩42,887 | ₩43,571 | ₩42,834 | ₩43,357 | +1.09% | 24.1만 |
|---|
| 2026.04.09 | ₩42,673 | ₩43,759 | ₩42,673 | ₩43,464 | +1.85% | 33.5만 |
|---|
| 2026.04.08 | ₩40,956 | ₩42,995 | ₩40,728 | ₩42,525 | +3.83% | 53만 |
|---|
| 2026.04.07 | ₩44,041 | ₩44,886 | ₩43,565 | ₩43,638 | -0.91% | 55.8만 |
|---|
| 2026.04.06 | ₩43,464 | ₩43,893 | ₩43,008 | ₩43,558 | +0.22% | 45.2만 |
|---|
| 2026.04.02 | ₩45,100 | ₩45,583 | ₩43,477 | ₩43,719 | -3.06% | 63.7만 |
|---|
| 2026.04.01 | ₩43,477 | ₩44,081 | ₩43,129 | ₩43,907 | +0.99% | 77.9만 |
|---|
| 2026.03.31 | ₩46,374 | ₩46,508 | ₩44,228 | ₩44,443 | -4.16% | 157.2만 |
|---|
| 2026.03.30 | ₩46,052 | ₩47,836 | ₩46,052 | ₩47,420 | +2.97% | 74.9만 |
|---|
| 2026.03.27 | ₩45,422 | ₩46,844 | ₩45,342 | ₩46,642 | +2.69% | 146.3만 |
|---|
| 2026.03.26 | ₩43,826 | ₩44,832 | ₩43,182 | ₩44,805 | +2.23% | 69.5만 |
|---|
| 2026.03.25 | ₩42,767 | ₩43,397 | ₩42,150 | ₩43,250 | +1.13% | 45.6만 |
|---|
| 2026.03.24 | ₩43,115 | ₩44,242 | ₩42,807 | ₩43,840 | +1.68% | 70만 |
|---|
| 2026.03.23 | ₩43,236 | ₩43,236 | ₩42,110 | ₩42,820 | -0.96% | 85.7만 |
|---|
| 2026.03.20 | ₩42,901 | ₩44,269 | ₩42,693 | ₩43,759 | +2.00% | 102.5만 |
|---|
| 2026.03.19 | ₩43,410 | ₩43,591 | ₩42,103 | ₩42,583 | -1.91% | 93.2만 |
|---|
| 2026.03.18 | ₩41,855 | ₩42,418 | ₩41,452 | ₩42,391 | +1.28% | 40만 |
|---|
| 2026.03.17 | ₩42,163 | ₩42,163 | ₩41,171 | ₩41,454 | -1.68% | 61.5만 |
|---|
| 2026.03.16 | ₩42,284 | ₩42,512 | ₩41,714 | ₩42,043 | -0.57% | 49.7만 |
|---|
| 2026.03.13 | ₩42,405 | ₩43,370 | ₩41,996 | ₩43,223 | +1.93% | 48.8만 |
|---|
| 2026.03.12 | ₩42,150 | ₩43,028 | ₩41,868 | ₩42,968 | +1.94% | 46.8만 |
|---|
| 2026.03.11 | ₩41,332 | ₩41,915 | ₩41,010 | ₩41,640 | +0.75% | 25.4만 |
|---|
| 2026.03.10 | ₩40,782 | ₩41,742 | ₩40,762 | ₩41,707 | +2.27% | 32.6만 |
|---|
| 2026.03.09 | ₩42,552 | ₩42,552 | ₩40,715 | ₩40,849 | -4.00% | 84.6만 |
|---|
| 2026.03.06 | ₩42,177 | ₩42,244 | ₩41,479 | ₩41,935 | -0.57% | 55.5만 |
|---|
| 2026.03.05 | ₩41,104 | ₩41,640 | ₩40,140 | ₩41,077 | -0.07% | 80.1만 |
|---|
| 2026.03.04 | ₩41,318 | ₩41,613 | ₩40,339 | ₩40,661 | -1.59% | 92.7만 |
|---|
| 2026.03.03 | ₩42,445 | ₩43,409 | ₩41,533 | ₩42,069 | -0.88% | 111.1만 |
|---|
| 2026.03.02 | ₩42,700 | ₩42,941 | ₩41,010 | ₩41,050 | -3.86% | 56.6만 |
|---|
| 2026.02.27 | ₩41,895 | ₩42,271 | ₩41,533 | ₩41,761 | -0.32% | 68.7만 |
|---|
| 2026.02.26 | ₩41,613 | ₩42,123 | ₩40,809 | ₩40,836 | -1.87% | 79.3만 |
|---|
| 2026.02.25 | ₩41,573 | ₩41,721 | ₩41,090 | ₩41,372 | -0.48% | 79.5만 |
|---|
| 2026.02.24 | ₩43,652 | ₩43,652 | ₩42,203 | ₩42,338 | -3.01% | 61.5만 |
|---|
| 2026.02.23 | ₩43,236 | ₩44,135 | ₩43,196 | ₩43,598 | +0.84% | 57.7만 |
|---|
| 2026.02.20 | ₩42,726 | ₩43,075 | ₩41,975 | ₩42,757 | +0.07% | 69.3만 |
|---|
| 2026.02.19 | ₩42,941 | ₩43,209 | ₩42,230 | ₩42,288 | -1.52% | 38.2만 |
|---|
| 2026.02.18 | ₩43,384 | ₩43,545 | ₩42,059 | ₩42,713 | -1.55% | 80.2만 |
|---|
| 2026.02.17 | ₩44,068 | ₩44,698 | ₩43,062 | ₩43,612 | -1.03% | 44.6만 |
|---|
| 2026.02.13 | ₩44,215 | ₩44,430 | ₩42,859 | ₩43,598 | -1.40% | 86.3만 |
|---|
| 2026.02.12 | ₩42,901 | ₩45,288 | ₩42,901 | ₩44,644 | +4.06% | 108.1만 |
|---|
| 2026.02.11 | ₩42,083 | ₩44,175 | ₩42,083 | ₩43,290 | +2.87% | 74.6만 |
|---|
| 2026.02.10 | ₩42,405 | ₩42,516 | ₩41,788 | ₩42,430 | +0.06% | 52.6만 |
|---|
| 2026.02.09 | ₩43,585 | ₩43,826 | ₩42,083 | ₩42,338 | -2.86% | 56.9만 |
|---|
| 2026.02.06 | ₩45,073 | ₩45,301 | ₩43,464 | ₩43,612 | -3.24% | 92.8만 |
|---|
| 2026.02.05 | ₩45,127 | ₩46,669 | ₩44,403 | ₩46,535 | +3.12% | 101.1만 |
|---|
| 2026.02.04 | ₩42,525 | ₩44,977 | ₩42,525 | ₩44,149 | +3.82% | 102.4만 |
|---|
| 2026.02.03 | ₩41,171 | ₩43,127 | ₩41,098 | ₩42,257 | +2.64% | 82.4만 |
|---|
| 2026.02.02 | ₩41,680 | ₩41,949 | ₩41,144 | ₩41,587 | -0.23% | 43.5만 |
|---|
| 2026.01.30 | ₩40,433 | ₩41,583 | ₩40,073 | ₩41,211 | +1.92% | 54.7만 |
|---|
| 2026.01.29 | ₩39,334 | ₩40,655 | ₩39,334 | ₩39,950 | +1.57% | 101.6만 |
|---|
| 2026.01.28 | ₩38,475 | ₩39,401 | ₩38,475 | ₩39,213 | +1.92% | 57.3만 |
|---|
| 2026.01.27 | ₩38,395 | ₩38,998 | ₩38,395 | ₩38,770 | +0.98% | 33만 |
|---|
| 2026.01.26 | ₩38,703 | ₩38,878 | ₩38,388 | ₩38,778 | +0.19% | 17.7만 |
|---|
| 2026.01.23 | ₩37,832 | ₩38,509 | ₩37,832 | ₩38,391 | +1.48% | 27.1만 |
|---|
| 2026.01.22 | ₩38,113 | ₩38,482 | ₩37,590 | ₩37,712 | -1.05% | 48.9만 |
|---|
| 2026.01.21 | ₩39,025 | ₩39,622 | ₩38,355 | ₩38,636 | -1.00% | 79.2만 |
|---|
| 2026.01.20 | ₩39,106 | ₩39,267 | ₩38,549 | ₩39,173 | +0.17% | 52.9만 |
|---|
| 2026.01.16 | ₩37,644 | ₩38,180 | ₩37,604 | ₩38,033 | +1.03% | 34.2만 |
|---|
| 2026.01.15 | ₩37,067 | ₩38,006 | ₩37,067 | ₩37,778 | +1.92% | 42.3만 |
|---|
| 2026.01.14 | ₩37,483 | ₩37,825 | ₩37,282 | ₩37,402 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,469 | ₩37,952 | ₩37,161 | ₩37,357 | -0.30% | 42.2만 |
|---|
| 2026.01.12 | ₩38,435 | ₩38,516 | ₩37,510 | ₩37,661 | -2.01% | 82.4만 |
|---|
| 2026.01.09 | ₩38,422 | ₩39,039 | ₩38,220 | ₩38,715 | +0.76% | 67.1만 |
|---|
| 2026.01.08 | ₩38,422 | ₩38,891 | ₩38,328 | ₩38,593 | +0.45% | 46.4만 |
|---|
| 2026.01.07 | ₩38,086 | ₩38,381 | ₩37,939 | ₩38,309 | +0.58% | 32.3만 |
|---|
| 2026.01.06 | ₩38,261 | ₩38,529 | ₩37,885 | ₩37,974 | -0.75% | 64.4만 |
|---|
| 2026.01.05 | ₩39,065 | ₩39,079 | ₩38,086 | ₩38,180 | -2.27% | 80.6만 |
|---|
| 2026.01.02 | ₩39,776 | ₩40,326 | ₩39,642 | ₩39,749 | -0.07% | 55.5만 |
|---|
| 2025.12.31 | ₩40,004 | ₩40,567 | ₩40,004 | ₩40,567 | +1.41% | 28.2만 |
|---|
| 2025.12.30 | ₩39,535 | ₩40,011 | ₩39,508 | ₩40,000 | +1.18% | 25.4만 |
|---|
| 2025.12.29 | ₩39,454 | ₩39,749 | ₩39,132 | ₩39,647 | +0.49% | 29.9만 |
|---|
| 2025.12.26 | ₩38,676 | ₩39,414 | ₩38,676 | ₩39,103 | +1.10% | 39.4만 |
|---|
| 2025.12.24 | ₩38,676 | ₩39,052 | ₩38,663 | ₩38,703 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩38,448 | ₩39,106 | ₩38,436 | ₩38,723 | +0.72% | 22.4만 |
|---|
| 2025.12.22 | ₩39,414 | ₩39,602 | ₩38,998 | ₩39,401 | -0.03% | 30.6만 |
|---|
| 2025.12.19 | ₩40,299 | ₩40,480 | ₩39,826 | ₩40,022 | -0.69% | 35.3만 |
|---|
| 2025.12.18 | ₩40,420 | ₩41,023 | ₩39,900 | ₩40,943 | +1.29% | 85.1만 |
|---|
| 2025.12.17 | ₩40,004 | ₩41,452 | ₩39,555 | ₩41,426 | +3.55% | 139.9만 |
|---|
| 2025.12.16 | ₩40,822 | ₩40,849 | ₩40,111 | ₩40,176 | -1.58% | 58.6만 |
|---|
| 2025.12.15 | ₩39,776 | ₩40,688 | ₩39,548 | ₩40,648 | +2.19% | 125.2만 |
|---|
| 2025.12.12 | ₩39,307 | ₩40,514 | ₩39,012 | ₩40,044 | +1.88% | 111.5만 |
|---|
| 2025.12.11 | ₩39,092 | ₩39,790 | ₩39,052 | ₩39,213 | +0.31% | 120.3만 |
|---|
| 2025.12.10 | ₩39,199 | ₩39,468 | ₩38,341 | ₩38,703 | -1.27% | 87.2만 |
|---|
| 2025.12.09 | ₩39,602 | ₩39,682 | ₩38,757 | ₩39,012 | -1.49% | 85.4만 |
|---|
| 2025.12.08 | ₩38,931 | ₩39,602 | ₩38,858 | ₩39,280 | +0.90% | 52.9만 |
|---|
| 2025.12.05 | ₩39,025 | ₩39,414 | ₩38,878 | ₩39,280 | +0.65% | 73.2만 |
|---|
| 2025.12.04 | ₩39,816 | ₩40,209 | ₩38,871 | ₩38,918 | -2.26% | 96.7만 |
|---|
| 2025.12.03 | ₩41,184 | ₩41,372 | ₩39,830 | ₩39,879 | -3.17% | 46.5만 |
|---|
| 2025.12.02 | ₩41,050 | ₩41,318 | ₩40,541 | ₩41,198 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩41,466 | ₩41,855 | ₩41,144 | ₩41,573 | +0.26% | 94.2만 |
|---|
| 2025.11.28 | ₩40,728 | ₩41,104 | ₩40,487 | ₩40,567 | -0.40% | 23.7만 |
|---|
| 2025.11.26 | ₩41,412 | ₩41,694 | ₩41,037 | ₩41,175 | -0.57% | 49.4만 |
|---|
| 2025.11.25 | ₩42,458 | ₩43,196 | ₩41,741 | ₩41,828 | -1.48% | 60.3만 |
|---|
| 2025.11.24 | ₩43,692 | ₩43,853 | ₩42,016 | ₩42,110 | -3.62% | 79.3만 |
|---|
| 2025.11.21 | ₩45,154 | ₩46,024 | ₩43,604 | ₩44,242 | -2.02% | 125.7만 |
|---|
| 2025.11.20 | ₩42,431 | ₩45,389 | ₩42,056 | ₩45,301 | +6.76% | 248.9만 |
|---|
| 2025.11.19 | ₩43,343 | ₩44,336 | ₩42,901 | ₩43,652 | +0.71% | 80.4만 |
|---|
| 2025.11.18 | ₩43,625 | ₩44,228 | ₩42,820 | ₩43,397 | -0.52% | 250.2만 |
|---|
| 2025.11.17 | ₩42,807 | ₩43,699 | ₩42,244 | ₩43,142 | +0.78% | 159.1만 |
|---|
| 2025.11.14 | ₩43,652 | ₩43,799 | ₩41,613 | ₩42,297 | -3.10% | 127.2만 |
|---|
| 2025.11.13 | ₩40,661 | ₩42,478 | ₩40,628 | ₩42,230 | +3.86% | 186.3만 |
|---|
| 2025.11.12 | ₩39,615 | ₩40,440 | ₩39,427 | ₩40,138 | +1.32% | 130.4만 |
|---|
| 2025.11.11 | ₩39,803 | ₩40,152 | ₩39,575 | ₩39,790 | -0.03% | 89.4만 |
|---|
| 2025.11.10 | ₩39,079 | ₩39,763 | ₩39,065 | ₩39,454 | +0.96% | 120.3만 |
|---|
| 2025.11.07 | ₩41,426 | ₩42,163 | ₩40,413 | ₩40,433 | -2.40% | 179.8만 |
|---|
| 2025.11.06 | ₩38,609 | ₩40,541 | ₩38,609 | ₩40,366 | +4.55% | 212.1만 |
|---|
| 2025.11.05 | ₩38,878 | ₩39,433 | ₩38,274 | ₩38,587 | -0.75% | 78.4만 |
|---|
| 2025.11.04 | ₩38,569 | ₩39,240 | ₩37,925 | ₩39,199 | +1.63% | 133.3만 |
|---|
| 2025.11.03 | ₩36,906 | ₩37,845 | ₩36,846 | ₩37,215 | +0.84% | 56.1만 |
|---|
| 2025.10.31 | ₩37,778 | ₩37,778 | ₩36,531 | ₩36,973 | -2.13% | 93.3만 |
|---|
| 2025.10.30 | ₩37,724 | ₩38,435 | ₩37,443 | ₩38,435 | +1.88% | 107.5만 |
|---|
| 2025.10.29 | ₩36,745 | ₩37,463 | ₩36,517 | ₩36,799 | +0.15% | 128만 |
|---|
| 2025.10.28 | ₩36,517 | ₩36,987 | ₩36,517 | ₩36,933 | +1.14% | 52.3만 |
|---|
| 2025.10.27 | ₩36,651 | ₩37,027 | ₩36,343 | ₩36,584 | -0.18% | 80.3만 |
|---|
| 2025.10.24 | ₩36,839 | ₩37,081 | ₩36,692 | ₩36,920 | +0.22% | 57.6만 |
|---|
| 2025.10.23 | ₩38,556 | ₩38,717 | ₩37,463 | ₩37,483 | -2.78% | 106.7만 |
|---|
| 2025.10.22 | ₩37,537 | ₩39,406 | ₩37,416 | ₩38,596 | +2.82% | 175.5만 |
|---|
| 2025.10.21 | ₩36,879 | ₩37,309 | ₩36,698 | ₩37,215 | +0.91% | 66.1만 |
|---|
| 2025.10.20 | ₩37,644 | ₩37,644 | ₩36,450 | ₩36,678 | -2.57% | 89.4만 |
|---|
| 2025.10.17 | ₩38,636 | ₩38,971 | ₩37,979 | ₩38,288 | -0.90% | 109.7만 |
|---|
| 2025.10.16 | ₩36,906 | ₩38,281 | ₩36,725 | ₩38,060 | +3.12% | 179.6만 |
|---|
| 2025.10.15 | ₩37,201 | ₩38,046 | ₩36,665 | ₩37,188 | -0.04% | 116.2만 |
|---|
| 2025.10.14 | ₩38,609 | ₩39,313 | ₩37,342 | ₩38,006 | -1.56% | 143.9만 |
|---|
| 2025.10.13 | ₩37,268 | ₩38,167 | ₩37,242 | ₩37,684 | +1.12% | 109.5만 |
|---|
| 2025.10.10 | ₩36,008 | ₩38,341 | ₩35,860 | ₩38,140 | +5.92% | 302.3만 |
|---|