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 | ₩32,008 | ₩32,008 | ₩31,419 | ₩31,579 | -1.34% | 10.4만 |
| 2026.10.08 | ₩32,129 | ₩32,652 | ₩32,062 | ₩32,307 | +0.55% | 8.2만 |
| 2026.10.07 | ₩31,821 | ₩32,209 | ₩31,821 | ₩32,062 | +0.76% | 10.1만 |
| 2026.10.06 | ₩30,092 | ₩31,345 | ₩29,857 | ₩31,284 | +3.96% | 15.2만 |
| 2026.10.05 | ₩31,392 | ₩31,459 | ₩30,427 | ₩30,480 | -2.90% | 11.6만 |
| 2026.10.02 | ₩31,539 | ₩31,713 | ₩30,976 | ₩31,539 | 0.00% | 15.2만 |
| 2026.10.01 | ₩31,861 | ₩32,035 | ₩31,512 | ₩31,968 | +0.34% | 6.8만 |
| 2026.09.30 | ₩31,553 | ₩31,841 | ₩31,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,809 |
| +0.81% |
| 9.3만 |
| 2026.09.29 | ₩31,553 | ₩31,847 | ₩31,365 | ₩31,676 | +0.39% | 5.8만 |
|---|
| 2026.09.28 | ₩31,378 | ₩31,941 | ₩31,365 | ₩31,766 | +1.23% | 12.5만 |
|---|
| 2026.09.25 | ₩30,668 | ₩31,499 | ₩30,668 | ₩31,184 | +1.68% | 16.4만 |
|---|
| 2026.09.24 | ₩31,713 | ₩31,928 | ₩30,842 | ₩30,870 | -2.66% | 27.5만 |
|---|
| 2026.09.23 | ₩31,137 | ₩31,633 | ₩30,775 | ₩31,620 | +1.55% | 14만 |
|---|
| 2026.09.22 | ₩31,217 | ₩31,217 | ₩30,842 | ₩30,923 | -0.94% | 12.7만 |
|---|
| 2026.09.21 | ₩31,499 | ₩31,553 | ₩31,164 | ₩31,242 | -0.82% | 10.4만 |
|---|
| 2026.09.18 | ₩32,437 | ₩32,598 | ₩32,089 | ₩32,169 | -0.83% | 7.7만 |
|---|
| 2026.09.17 | ₩33,188 | ₩33,382 | ₩32,558 | ₩32,625 | -1.70% | 11.8만 |
|---|
| 2026.09.16 | ₩33,778 | ₩34,622 | ₩33,657 | ₩34,233 | +1.35% | 12.6만 |
|---|
| 2026.09.15 | ₩33,871 | ₩34,247 | ₩33,778 | ₩34,086 | +0.63% | 15.5만 |
|---|
| 2026.09.14 | ₩34,488 | ₩34,488 | ₩33,362 | ₩33,552 | -2.71% | 17.3만 |
|---|
| 2026.09.11 | ₩33,603 | ₩34,032 | ₩33,536 | ₩34,007 | +1.20% | 10.8만 |
|---|
| 2026.09.10 | ₩34,475 | ₩34,501 | ₩33,778 | ₩34,235 | -0.70% | 24.3만 |
|---|
| 2026.09.09 | ₩33,107 | ₩33,697 | ₩33,014 | ₩33,644 | +1.62% | 17.1만 |
|---|
| 2026.09.08 | ₩33,201 | ₩33,335 | ₩32,799 | ₩33,040 | -0.48% | 6.6만 |
|---|
| 2026.09.04 | ₩33,000 | ₩33,201 | ₩32,853 | ₩32,987 | -0.04% | 11.1만 |
|---|
| 2026.09.03 | ₩33,711 | ₩33,711 | ₩32,611 | ₩32,652 | -3.14% | 24.8만 |
|---|
| 2026.09.02 | ₩34,206 | ₩34,542 | ₩33,965 | ₩34,235 | +0.08% | 17.5만 |
|---|
| 2026.09.01 | ₩33,992 | ₩34,448 | ₩33,858 | ₩34,260 | +0.79% | 8.8만 |
|---|
| 2026.08.31 | ₩34,166 | ₩34,166 | ₩33,335 | ₩33,375 | -2.31% | 13.8만 |
|---|
| 2026.08.28 | ₩32,906 | ₩33,898 | ₩32,866 | ₩33,845 | +2.85% | 10.8만 |
|---|
| 2026.08.27 | ₩33,161 | ₩33,215 | ₩32,551 | ₩32,680 | -1.45% | 11만 |
|---|
| 2026.08.26 | ₩33,429 | ₩33,590 | ₩33,107 | ₩33,308 | -0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩33,778 | ₩33,858 | ₩32,896 | ₩33,077 | -2.08% | 15.8만 |
|---|
| 2026.08.24 | ₩33,308 | ₩34,139 | ₩33,308 | ₩34,093 | +2.35% | 12.2만 |
|---|
| 2026.08.21 | ₩33,845 | ₩34,086 | ₩33,134 | ₩33,200 | -1.90% | 18만 |
|---|
| 2026.08.20 | ₩34,381 | ₩34,702 | ₩34,153 | ₩34,475 | +0.27% | 10.6만 |
|---|
| 2026.08.19 | ₩35,533 | ₩35,694 | ₩34,394 | ₩34,429 | -3.11% | 25.3만 |
|---|
| 2026.08.18 | ₩35,949 | ₩36,351 | ₩35,735 | ₩36,271 | +0.89% | 21.4만 |
|---|
| 2026.08.17 | ₩35,547 | ₩35,547 | ₩34,984 | ₩35,202 | -0.97% | 6.5만 |
|---|
| 2026.08.14 | ₩34,917 | ₩35,627 | ₩34,917 | ₩35,466 | +1.57% | 15.5만 |
|---|
| 2026.08.13 | ₩35,306 | ₩35,346 | ₩34,716 | ₩34,903 | -1.14% | 11.2만 |
|---|
| 2026.08.12 | ₩35,239 | ₩35,735 | ₩35,091 | ₩35,426 | +0.53% | 11.5만 |
|---|
| 2026.08.11 | ₩35,815 | ₩36,056 | ₩35,477 | ₩35,681 | -0.37% | 5.6만 |
|---|
| 2026.08.10 | ₩36,311 | ₩36,311 | ₩35,721 | ₩35,775 | -1.48% | 12.2만 |
|---|
| 2026.08.07 | ₩37,437 | ₩37,437 | ₩36,204 | ₩36,230 | -3.22% | 24.2만 |
|---|
| 2026.08.06 | ₩38,388 | ₩38,476 | ₩37,665 | ₩38,107 | -0.73% | 13.7만 |
|---|
| 2026.08.05 | ₩37,638 | ₩37,866 | ₩37,276 | ₩37,827 | +0.50% | 6.4만 |
|---|
| 2026.08.04 | ₩38,670 | ₩38,670 | ₩37,397 | ₩37,563 | -2.86% | 17.1만 |
|---|
| 2026.08.03 | ₩40,774 | ₩41,150 | ₩39,206 | ₩39,287 | -3.65% | 14.2만 |
|---|
| 2026.07.31 | ₩39,595 | ₩41,324 | ₩39,595 | ₩40,614 | +2.57% | 28.1만 |
|---|
| 2026.07.30 | ₩40,386 | ₩40,781 | ₩39,648 | ₩39,670 | -1.77% | 11.4만 |
|---|
| 2026.07.29 | ₩40,131 | ₩41,202 | ₩39,823 | ₩41,096 | +2.40% | 19.2만 |
|---|
| 2026.07.28 | ₩40,439 | ₩41,270 | ₩39,863 | ₩39,997 | -1.09% | 17.4만 |
|---|
| 2026.07.27 | ₩39,729 | ₩40,707 | ₩39,260 | ₩39,973 | +0.61% | 20.2만 |
|---|
| 2026.07.24 | ₩39,354 | ₩40,546 | ₩39,273 | ₩40,372 | +2.59% | 20.7만 |
|---|
| 2026.07.23 | ₩39,059 | ₩39,635 | ₩38,590 | ₩39,313 | +0.65% | 15.6만 |
|---|
| 2026.07.22 | ₩37,584 | ₩38,228 | ₩37,450 | ₩38,169 | +1.55% | 5만 |
|---|
| 2026.07.21 | ₩38,362 | ₩38,415 | ₩37,276 | ₩37,316 | -2.73% | 9.7만 |
|---|
| 2026.07.20 | ₩38,214 | ₩38,938 | ₩38,208 | ₩38,820 | +1.59% | 18.7만 |
|---|
| 2026.07.17 | ₩38,844 | ₩39,313 | ₩38,146 | ₩38,643 | -0.52% | 12.3만 |
|---|
| 2026.07.16 | ₩36,968 | ₩38,091 | ₩36,968 | ₩37,911 | +2.55% | 14.2만 |
|---|
| 2026.07.15 | ₩36,338 | ₩37,074 | ₩36,056 | ₩36,556 | +0.60% | 7.6만 |
|---|
| 2026.07.14 | ₩37,008 | ₩37,169 | ₩36,525 | ₩36,571 | -1.18% | 10.5만 |
|---|
| 2026.07.13 | ₩36,619 | ₩37,370 | ₩36,619 | ₩37,161 | +1.48% | 10.4만 |
|---|
| 2026.07.10 | ₩35,332 | ₩36,659 | ₩35,172 | ₩36,284 | +2.69% | 12.2만 |
|---|
| 2026.07.09 | ₩36,204 | ₩36,398 | ₩35,560 | ₩35,733 | -1.30% | 10.9만 |
|---|
| 2026.07.08 | ₩36,512 | ₩37,067 | ₩36,230 | ₩36,391 | -0.33% | 29.7만 |
|---|
| 2026.07.07 | ₩34,997 | ₩36,163 | ₩34,863 | ₩35,886 | +2.54% | 41.8만 |
|---|
| 2026.07.06 | ₩35,788 | ₩36,083 | ₩34,574 | ₩34,912 | -2.45% | 19.6만 |
|---|
| 2026.07.02 | ₩35,172 | ₩36,311 | ₩34,769 | ₩35,901 | +2.07% | 15.6만 |
|---|
| 2026.07.01 | ₩36,405 | ₩36,405 | ₩35,252 | ₩35,674 | -2.01% | 15.9만 |
|---|
| 2026.06.30 | ₩36,351 | ₩36,700 | ₩36,070 | ₩36,118 | -0.64% | 12.9만 |
|---|
| 2026.06.29 | ₩36,994 | ₩37,490 | ₩36,150 | ₩36,177 | -2.21% | 23.9만 |
|---|
| 2026.06.26 | ₩38,858 | ₩38,858 | ₩37,021 | ₩37,423 | -3.69% | 15.7만 |
|---|
| 2026.06.25 | ₩37,611 | ₩38,563 | ₩37,584 | ₩38,134 | +1.39% | 16만 |
|---|
| 2026.06.24 | ₩38,027 | ₩38,228 | ₩37,410 | ₩38,063 | +0.10% | 9.4만 |
|---|
| 2026.06.23 | ₩38,335 | ₩38,335 | ₩37,263 | ₩38,033 | -0.79% | 22만 |
|---|
| 2026.06.22 | ₩36,525 | ₩37,330 | ₩36,016 | ₩37,276 | +2.06% | 20.9만 |
|---|
| 2026.06.18 | ₩36,780 | ₩37,155 | ₩36,405 | ₩36,512 | -0.73% | 10.9만 |
|---|
| 2026.06.17 | ₩36,981 | ₩37,356 | ₩35,989 | ₩37,249 | +0.72% | 46.8만 |
|---|
| 2026.06.16 | ₩36,726 | ₩37,142 | ₩36,338 | ₩36,981 | +0.69% | 17.4만 |
|---|
| 2026.06.15 | ₩37,383 | ₩37,437 | ₩36,485 | ₩36,763 | -1.66% | 23.5만 |
|---|
| 2026.06.12 | ₩38,750 | ₩39,380 | ₩38,509 | ₩38,764 | +0.03% | 32.3만 |
|---|
| 2026.06.11 | ₩39,970 | ₩40,506 | ₩38,724 | ₩38,724 | -3.12% | 29.8만 |
|---|
| 2026.06.10 | ₩39,756 | ₩40,211 | ₩38,630 | ₩40,211 | +1.15% | 47.3만 |
|---|
| 2026.06.09 | ₩38,415 | ₩40,640 | ₩37,919 | ₩39,193 | +2.02% | 52.1만 |
|---|
| 2026.06.08 | ₩38,442 | ₩39,126 | ₩38,442 | ₩38,670 | +0.59% | 18.3만 |
|---|
| 2026.06.05 | ₩37,517 | ₩39,856 | ₩37,423 | ₩39,461 | +5.18% | 65.3만 |
|---|
| 2026.06.04 | ₩37,933 | ₩37,933 | ₩36,378 | ₩36,834 | -2.90% | 21.9만 |
|---|
| 2026.06.03 | ₩37,303 | ₩38,027 | ₩37,303 | ₩37,799 | +1.33% | 23만 |
|---|
| 2026.06.02 | ₩36,606 | ₩37,175 | ₩36,606 | ₩36,954 | +0.95% | 8.9만 |
|---|
| 2026.06.01 | ₩36,472 | ₩36,927 | ₩35,989 | ₩36,378 | -0.26% | 10.1만 |
|---|
| 2026.05.29 | ₩36,284 | ₩36,914 | ₩35,828 | ₩36,083 | -0.55% | 17.2만 |
|---|
| 2026.05.28 | ₩37,973 | ₩38,228 | ₩36,351 | ₩36,421 | -4.09% | 18.3만 |
|---|
| 2026.05.27 | ₩38,120 | ₩38,388 | ₩37,745 | ₩37,958 | -0.43% | 9.3만 |
|---|
| 2026.05.26 | ₩38,094 | ₩38,630 | ₩38,027 | ₩38,307 | +0.56% | 31.3만 |
|---|
| 2026.05.22 | ₩38,335 | ₩38,764 | ₩38,053 | ₩38,724 | +1.01% | 30.7만 |
|---|
| 2026.05.21 | ₩39,434 | ₩39,434 | ₩38,469 | ₩38,683 | -1.90% | 19.2만 |
|---|
| 2026.05.20 | ₩39,648 | ₩40,185 | ₩38,951 | ₩39,039 | -1.54% | 23만 |
|---|
| 2026.05.19 | ₩39,997 | ₩40,560 | ₩39,729 | ₩40,131 | +0.34% | 18.2만 |
|---|
| 2026.05.18 | ₩39,595 | ₩40,211 | ₩38,978 | ₩39,769 | +0.44% | 20.8만 |
|---|
| 2026.05.15 | ₩38,911 | ₩39,514 | ₩38,817 | ₩39,514 | +1.55% | 63.1만 |
|---|
| 2026.05.14 | ₩38,228 | ₩38,628 | ₩37,450 | ₩38,147 | -0.21% | 32만 |
|---|
| 2026.05.13 | ₩37,812 | ₩38,643 | ₩37,665 | ₩38,053 | +0.64% | 15.1만 |
|---|
| 2026.05.12 | ₩37,263 | ₩38,683 | ₩37,241 | ₩37,893 | +1.69% | 42.4만 |
|---|
| 2026.05.11 | ₩37,598 | ₩37,872 | ₩36,740 | ₩37,102 | -1.32% | 21.7만 |
|---|
| 2026.05.08 | ₩37,799 | ₩38,482 | ₩37,504 | ₩37,504 | -0.78% | 11.8만 |
|---|
| 2026.05.07 | ₩37,343 | ₩38,402 | ₩37,236 | ₩38,000 | +1.76% | 62.2만 |
|---|
| 2026.05.06 | ₩38,348 | ₩38,496 | ₩37,263 | ₩37,356 | -2.59% | 17.9만 |
|---|
| 2026.05.05 | ₩37,879 | ₩38,911 | ₩37,879 | ₩38,791 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩38,402 | ₩38,496 | ₩37,598 | ₩37,985 | -1.09% | 31.1만 |
|---|
| 2026.05.01 | ₩39,246 | ₩39,367 | ₩38,442 | ₩38,670 | -1.47% | 19.4만 |
|---|
| 2026.04.30 | ₩40,077 | ₩40,319 | ₩38,992 | ₩39,099 | -2.44% | 48.7만 |
|---|
| 2026.04.29 | ₩40,077 | ₩40,855 | ₩39,997 | ₩40,506 | +1.07% | 18.9만 |
|---|
| 2026.04.28 | ₩39,461 | ₩39,823 | ₩39,072 | ₩39,367 | -0.24% | 25.6만 |
|---|
| 2026.04.27 | ₩39,012 | ₩39,112 | ₩38,549 | ₩38,804 | -0.53% | 14.9만 |
|---|
| 2026.04.24 | ₩38,281 | ₩39,059 | ₩38,281 | ₩38,911 | +1.65% | 26.5만 |
|---|
| 2026.04.23 | ₩37,933 | ₩39,555 | ₩37,919 | ₩38,911 | +2.58% | 65.9만 |
|---|
| 2026.04.22 | ₩37,879 | ₩37,906 | ₩37,397 | ₩37,584 | -0.78% | 26.8만 |
|---|
| 2026.04.21 | ₩37,343 | ₩38,583 | ₩37,212 | ₩38,429 | +2.91% | 33.9만 |
|---|
| 2026.04.20 | ₩37,852 | ₩38,362 | ₩37,507 | ₩37,745 | -0.28% | 33.7만 |
|---|
| 2026.04.17 | ₩37,531 | ₩37,826 | ₩36,981 | ₩37,598 | +0.18% | 67.4만 |
|---|
| 2026.04.16 | ₩38,053 | ₩39,340 | ₩38,053 | ₩38,616 | +1.48% | 50.2만 |
|---|
| 2026.04.15 | ₩39,568 | ₩39,615 | ₩38,466 | ₩38,482 | -2.74% | 45만 |
|---|
| 2026.04.14 | ₩40,587 | ₩40,774 | ₩39,675 | ₩39,863 | -1.78% | 52.2만 |
|---|
| 2026.04.13 | ₩43,308 | ₩43,435 | ₩41,498 | ₩41,512 | -4.15% | 60.9만 |
|---|
| 2026.04.10 | ₩42,865 | ₩43,549 | ₩42,812 | ₩43,334 | +1.09% | 24.1만 |
|---|
| 2026.04.09 | ₩42,651 | ₩43,737 | ₩42,651 | ₩43,442 | +1.85% | 33.5만 |
|---|
| 2026.04.08 | ₩40,935 | ₩42,973 | ₩40,707 | ₩42,503 | +3.83% | 53만 |
|---|
| 2026.04.07 | ₩44,018 | ₩44,863 | ₩43,542 | ₩43,616 | -0.91% | 55.8만 |
|---|
| 2026.04.06 | ₩43,442 | ₩43,871 | ₩42,986 | ₩43,536 | +0.22% | 45.2만 |
|---|
| 2026.04.02 | ₩45,077 | ₩45,560 | ₩43,455 | ₩43,696 | -3.06% | 63.7만 |
|---|
| 2026.04.01 | ₩43,455 | ₩44,058 | ₩43,107 | ₩43,884 | +0.99% | 77.9만 |
|---|
| 2026.03.31 | ₩46,350 | ₩46,484 | ₩44,206 | ₩44,420 | -4.16% | 157.2만 |
|---|
| 2026.03.30 | ₩46,029 | ₩47,811 | ₩46,029 | ₩47,396 | +2.97% | 74.9만 |
|---|
| 2026.03.27 | ₩45,399 | ₩46,819 | ₩45,318 | ₩46,618 | +2.69% | 146.3만 |
|---|
| 2026.03.26 | ₩43,804 | ₩44,809 | ₩43,160 | ₩44,782 | +2.23% | 69.5만 |
|---|
| 2026.03.25 | ₩42,745 | ₩43,375 | ₩42,128 | ₩43,227 | +1.13% | 45.6만 |
|---|
| 2026.03.24 | ₩43,093 | ₩44,219 | ₩42,785 | ₩43,817 | +1.68% | 70만 |
|---|
| 2026.03.23 | ₩43,214 | ₩43,214 | ₩42,088 | ₩42,798 | -0.96% | 85.7만 |
|---|
| 2026.03.20 | ₩42,879 | ₩44,246 | ₩42,671 | ₩43,737 | +2.00% | 102.5만 |
|---|
| 2026.03.19 | ₩43,388 | ₩43,569 | ₩42,081 | ₩42,561 | -1.91% | 93.2만 |
|---|
| 2026.03.18 | ₩41,833 | ₩42,396 | ₩41,431 | ₩42,369 | +1.28% | 40만 |
|---|
| 2026.03.17 | ₩42,142 | ₩42,142 | ₩41,150 | ₩41,432 | -1.68% | 61.5만 |
|---|
| 2026.03.16 | ₩42,262 | ₩42,490 | ₩41,693 | ₩42,021 | -0.57% | 49.7만 |
|---|
| 2026.03.13 | ₩42,383 | ₩43,348 | ₩41,974 | ₩43,200 | +1.93% | 48.8만 |
|---|
| 2026.03.12 | ₩42,128 | ₩43,006 | ₩41,847 | ₩42,946 | +1.94% | 46.8만 |
|---|
| 2026.03.11 | ₩41,311 | ₩41,894 | ₩40,989 | ₩41,619 | +0.75% | 25.4만 |
|---|
| 2026.03.10 | ₩40,761 | ₩41,721 | ₩40,741 | ₩41,686 | +2.27% | 32.6만 |
|---|
| 2026.03.09 | ₩42,530 | ₩42,530 | ₩40,694 | ₩40,828 | -4.00% | 84.6만 |
|---|
| 2026.03.06 | ₩42,155 | ₩42,222 | ₩41,458 | ₩41,914 | -0.57% | 55.5만 |
|---|
| 2026.03.05 | ₩41,083 | ₩41,619 | ₩40,119 | ₩41,056 | -0.07% | 80.1만 |
|---|
| 2026.03.04 | ₩41,297 | ₩41,592 | ₩40,319 | ₩40,640 | -1.59% | 92.7만 |
|---|
| 2026.03.03 | ₩42,423 | ₩43,387 | ₩41,512 | ₩42,048 | -0.88% | 111.1만 |
|---|
| 2026.03.02 | ₩42,678 | ₩42,919 | ₩40,989 | ₩41,029 | -3.86% | 56.6만 |
|---|
| 2026.02.27 | ₩41,873 | ₩42,249 | ₩41,512 | ₩41,739 | -0.32% | 68.7만 |
|---|
| 2026.02.26 | ₩41,592 | ₩42,101 | ₩40,788 | ₩40,815 | -1.87% | 79.3만 |
|---|
| 2026.02.25 | ₩41,552 | ₩41,699 | ₩41,069 | ₩41,351 | -0.48% | 79.5만 |
|---|
| 2026.02.24 | ₩43,629 | ₩43,629 | ₩42,182 | ₩42,316 | -3.01% | 61.5만 |
|---|
| 2026.02.23 | ₩43,214 | ₩44,112 | ₩43,174 | ₩43,576 | +0.84% | 57.7만 |
|---|
| 2026.02.20 | ₩42,705 | ₩43,053 | ₩41,954 | ₩42,735 | +0.07% | 69.3만 |
|---|
| 2026.02.19 | ₩42,919 | ₩43,187 | ₩42,209 | ₩42,266 | -1.52% | 38.2만 |
|---|
| 2026.02.18 | ₩43,361 | ₩43,522 | ₩42,037 | ₩42,691 | -1.55% | 80.2만 |
|---|
| 2026.02.17 | ₩44,045 | ₩44,675 | ₩43,040 | ₩43,589 | -1.03% | 44.6만 |
|---|
| 2026.02.13 | ₩44,192 | ₩44,407 | ₩42,837 | ₩43,576 | -1.40% | 86.3만 |
|---|
| 2026.02.12 | ₩42,879 | ₩45,265 | ₩42,879 | ₩44,621 | +4.06% | 108.1만 |
|---|
| 2026.02.11 | ₩42,061 | ₩44,152 | ₩42,061 | ₩43,267 | +2.87% | 74.6만 |
|---|
| 2026.02.10 | ₩42,383 | ₩42,494 | ₩41,766 | ₩42,408 | +0.06% | 52.6만 |
|---|
| 2026.02.09 | ₩43,562 | ₩43,804 | ₩42,061 | ₩42,316 | -2.86% | 56.9만 |
|---|
| 2026.02.06 | ₩45,050 | ₩45,278 | ₩43,442 | ₩43,589 | -3.24% | 92.8만 |
|---|
| 2026.02.05 | ₩45,104 | ₩46,645 | ₩44,380 | ₩46,511 | +3.12% | 101.1만 |
|---|
| 2026.02.04 | ₩42,503 | ₩44,954 | ₩42,503 | ₩44,127 | +3.82% | 102.4만 |
|---|
| 2026.02.03 | ₩41,150 | ₩43,105 | ₩41,077 | ₩42,235 | +2.64% | 82.4만 |
|---|
| 2026.02.02 | ₩41,659 | ₩41,927 | ₩41,123 | ₩41,565 | -0.23% | 43.5만 |
|---|
| 2026.01.30 | ₩40,412 | ₩41,561 | ₩40,052 | ₩41,190 | +1.92% | 54.7만 |
|---|
| 2026.01.29 | ₩39,313 | ₩40,634 | ₩39,313 | ₩39,930 | +1.57% | 101.6만 |
|---|
| 2026.01.28 | ₩38,456 | ₩39,380 | ₩38,456 | ₩39,193 | +1.92% | 57.3만 |
|---|
| 2026.01.27 | ₩38,375 | ₩38,978 | ₩38,375 | ₩38,750 | +0.98% | 33만 |
|---|
| 2026.01.26 | ₩38,683 | ₩38,858 | ₩38,368 | ₩38,758 | +0.19% | 17.7만 |
|---|
| 2026.01.23 | ₩37,812 | ₩38,489 | ₩37,812 | ₩38,371 | +1.48% | 27.1만 |
|---|
| 2026.01.22 | ₩38,094 | ₩38,462 | ₩37,571 | ₩37,693 | -1.05% | 48.9만 |
|---|
| 2026.01.21 | ₩39,005 | ₩39,602 | ₩38,335 | ₩38,616 | -1.00% | 79.2만 |
|---|
| 2026.01.20 | ₩39,085 | ₩39,246 | ₩38,529 | ₩39,152 | +0.17% | 52.9만 |
|---|
| 2026.01.16 | ₩37,624 | ₩38,161 | ₩37,584 | ₩38,013 | +1.03% | 34.2만 |
|---|
| 2026.01.15 | ₩37,048 | ₩37,986 | ₩37,048 | ₩37,759 | +1.92% | 42.3만 |
|---|
| 2026.01.14 | ₩37,464 | ₩37,805 | ₩37,263 | ₩37,383 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,450 | ₩37,933 | ₩37,142 | ₩37,338 | -0.30% | 42.2만 |
|---|
| 2026.01.12 | ₩38,415 | ₩38,496 | ₩37,490 | ₩37,642 | -2.01% | 82.4만 |
|---|
| 2026.01.09 | ₩38,402 | ₩39,018 | ₩38,201 | ₩38,695 | +0.76% | 67.1만 |
|---|
| 2026.01.08 | ₩38,402 | ₩38,871 | ₩38,308 | ₩38,573 | +0.45% | 46.4만 |
|---|
| 2026.01.07 | ₩38,067 | ₩38,362 | ₩37,919 | ₩38,289 | +0.58% | 32.3만 |
|---|
| 2026.01.06 | ₩38,241 | ₩38,509 | ₩37,866 | ₩37,954 | -0.75% | 64.4만 |
|---|
| 2026.01.05 | ₩39,045 | ₩39,059 | ₩38,067 | ₩38,161 | -2.27% | 80.6만 |
|---|
| 2026.01.02 | ₩39,756 | ₩40,305 | ₩39,622 | ₩39,729 | -0.07% | 55.5만 |
|---|
| 2025.12.31 | ₩39,984 | ₩40,546 | ₩39,984 | ₩40,546 | +1.41% | 28.2만 |
|---|
| 2025.12.30 | ₩39,514 | ₩39,990 | ₩39,488 | ₩39,980 | +1.18% | 25.4만 |
|---|
| 2025.12.29 | ₩39,434 | ₩39,729 | ₩39,112 | ₩39,627 | +0.49% | 29.9만 |
|---|
| 2025.12.26 | ₩38,657 | ₩39,394 | ₩38,657 | ₩39,083 | +1.10% | 39.4만 |
|---|
| 2025.12.24 | ₩38,657 | ₩39,032 | ₩38,643 | ₩38,683 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩38,429 | ₩39,085 | ₩38,417 | ₩38,703 | +0.72% | 22.4만 |
|---|
| 2025.12.22 | ₩39,394 | ₩39,581 | ₩38,978 | ₩39,380 | -0.03% | 30.6만 |
|---|
| 2025.12.19 | ₩40,278 | ₩40,459 | ₩39,805 | ₩40,001 | -0.69% | 35.3만 |
|---|
| 2025.12.18 | ₩40,399 | ₩41,002 | ₩39,879 | ₩40,922 | +1.29% | 85.1만 |
|---|
| 2025.12.17 | ₩39,984 | ₩41,431 | ₩39,535 | ₩41,404 | +3.55% | 139.9만 |
|---|
| 2025.12.16 | ₩40,801 | ₩40,828 | ₩40,091 | ₩40,155 | -1.58% | 58.6만 |
|---|
| 2025.12.15 | ₩39,756 | ₩40,667 | ₩39,528 | ₩40,627 | +2.19% | 125.2만 |
|---|
| 2025.12.12 | ₩39,287 | ₩40,493 | ₩38,992 | ₩40,024 | +1.88% | 111.5만 |
|---|
| 2025.12.11 | ₩39,072 | ₩39,769 | ₩39,032 | ₩39,193 | +0.31% | 120.3만 |
|---|
| 2025.12.10 | ₩39,179 | ₩39,447 | ₩38,321 | ₩38,683 | -1.27% | 87.2만 |
|---|
| 2025.12.09 | ₩39,581 | ₩39,662 | ₩38,737 | ₩38,992 | -1.49% | 85.4만 |
|---|
| 2025.12.08 | ₩38,911 | ₩39,581 | ₩38,838 | ₩39,260 | +0.90% | 52.9만 |
|---|
| 2025.12.05 | ₩39,005 | ₩39,394 | ₩38,858 | ₩39,260 | +0.65% | 73.2만 |
|---|
| 2025.12.04 | ₩39,796 | ₩40,189 | ₩38,851 | ₩38,898 | -2.26% | 96.7만 |
|---|
| 2025.12.03 | ₩41,163 | ₩41,351 | ₩39,809 | ₩39,859 | -3.17% | 46.5만 |
|---|
| 2025.12.02 | ₩41,029 | ₩41,297 | ₩40,520 | ₩41,176 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩41,445 | ₩41,833 | ₩41,123 | ₩41,552 | +0.26% | 94.2만 |
|---|
| 2025.11.28 | ₩40,707 | ₩41,083 | ₩40,466 | ₩40,546 | -0.40% | 23.7만 |
|---|
| 2025.11.26 | ₩41,391 | ₩41,672 | ₩41,016 | ₩41,154 | -0.57% | 49.4만 |
|---|
| 2025.11.25 | ₩42,436 | ₩43,174 | ₩41,719 | ₩41,806 | -1.48% | 60.3만 |
|---|
| 2025.11.24 | ₩43,670 | ₩43,830 | ₩41,994 | ₩42,088 | -3.62% | 79.3만 |
|---|
| 2025.11.21 | ₩45,131 | ₩46,001 | ₩43,581 | ₩44,219 | -2.02% | 125.7만 |
|---|
| 2025.11.20 | ₩42,410 | ₩45,365 | ₩42,034 | ₩45,278 | +6.76% | 248.9만 |
|---|
| 2025.11.19 | ₩43,321 | ₩44,313 | ₩42,879 | ₩43,629 | +0.71% | 80.4만 |
|---|
| 2025.11.18 | ₩43,603 | ₩44,206 | ₩42,798 | ₩43,375 | -0.52% | 250.2만 |
|---|
| 2025.11.17 | ₩42,785 | ₩43,676 | ₩42,222 | ₩43,120 | +0.78% | 159.1만 |
|---|
| 2025.11.14 | ₩43,629 | ₩43,777 | ₩41,592 | ₩42,276 | -3.10% | 127.2만 |
|---|
| 2025.11.13 | ₩40,640 | ₩42,457 | ₩40,607 | ₩42,209 | +3.86% | 186.3만 |
|---|
| 2025.11.12 | ₩39,595 | ₩40,419 | ₩39,407 | ₩40,118 | +1.32% | 130.4만 |
|---|
| 2025.11.11 | ₩39,782 | ₩40,131 | ₩39,555 | ₩39,769 | -0.03% | 89.4만 |
|---|
| 2025.11.10 | ₩39,059 | ₩39,742 | ₩39,045 | ₩39,434 | +0.96% | 120.3만 |
|---|
| 2025.11.07 | ₩41,404 | ₩42,142 | ₩40,392 | ₩40,412 | -2.40% | 179.8만 |
|---|
| 2025.11.06 | ₩38,590 | ₩40,520 | ₩38,590 | ₩40,345 | +4.55% | 212.1만 |
|---|
| 2025.11.05 | ₩38,858 | ₩39,413 | ₩38,254 | ₩38,567 | -0.75% | 78.4만 |
|---|
| 2025.11.04 | ₩38,549 | ₩39,220 | ₩37,906 | ₩39,179 | +1.63% | 133.3만 |
|---|
| 2025.11.03 | ₩36,887 | ₩37,826 | ₩36,827 | ₩37,196 | +0.84% | 56.1만 |
|---|
| 2025.10.31 | ₩37,759 | ₩37,759 | ₩36,512 | ₩36,954 | -2.13% | 93.3만 |
|---|
| 2025.10.30 | ₩37,705 | ₩38,415 | ₩37,423 | ₩38,415 | +1.88% | 107.5만 |
|---|
| 2025.10.29 | ₩36,726 | ₩37,444 | ₩36,499 | ₩36,780 | +0.15% | 128만 |
|---|
| 2025.10.28 | ₩36,499 | ₩36,968 | ₩36,499 | ₩36,914 | +1.14% | 52.3만 |
|---|
| 2025.10.27 | ₩36,633 | ₩37,008 | ₩36,324 | ₩36,566 | -0.18% | 80.3만 |
|---|
| 2025.10.24 | ₩36,820 | ₩37,062 | ₩36,673 | ₩36,901 | +0.22% | 57.6만 |
|---|
| 2025.10.23 | ₩38,536 | ₩38,697 | ₩37,444 | ₩37,464 | -2.78% | 106.7만 |
|---|
| 2025.10.22 | ₩37,517 | ₩39,386 | ₩37,397 | ₩38,576 | +2.82% | 175.5만 |
|---|
| 2025.10.21 | ₩36,860 | ₩37,289 | ₩36,679 | ₩37,196 | +0.91% | 66.1만 |
|---|
| 2025.10.20 | ₩37,624 | ₩37,624 | ₩36,432 | ₩36,659 | -2.57% | 89.4만 |
|---|
| 2025.10.17 | ₩38,616 | ₩38,951 | ₩37,960 | ₩38,268 | -0.90% | 109.7만 |
|---|
| 2025.10.16 | ₩36,887 | ₩38,261 | ₩36,706 | ₩38,040 | +3.12% | 179.6만 |
|---|
| 2025.10.15 | ₩37,182 | ₩38,027 | ₩36,646 | ₩37,169 | -0.04% | 116.2만 |
|---|
| 2025.10.14 | ₩38,590 | ₩39,293 | ₩37,323 | ₩37,986 | -1.56% | 143.9만 |
|---|
| 2025.10.13 | ₩37,249 | ₩38,147 | ₩37,222 | ₩37,665 | +1.12% | 109.5만 |
|---|
| 2025.10.10 | ₩35,989 | ₩38,321 | ₩35,842 | ₩38,120 | +5.92% | 302.3만 |
|---|