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 | ₩31,982 | ₩31,982 | ₩31,393 | ₩31,553 | -1.34% | 10.4만 |
| 2026.10.08 | ₩32,103 | ₩32,625 | ₩32,036 | ₩32,281 | +0.55% | 8.2만 |
| 2026.10.07 | ₩31,795 | ₩32,183 | ₩31,795 | ₩32,036 | +0.76% | 10.1만 |
| 2026.10.06 | ₩30,067 | ₩31,319 | ₩29,832 | ₩31,259 | +3.96% | 15.2만 |
| 2026.10.05 | ₩31,366 | ₩31,433 | ₩30,402 | ₩30,455 | -2.90% | 11.6만 |
| 2026.10.02 | ₩31,513 | ₩31,687 | ₩30,951 | ₩31,513 | 0.00% | 15.2만 |
| 2026.10.01 | ₩31,835 | ₩32,009 | ₩31,486 | ₩31,942 | +0.34% | 6.8만 |
| 2026.09.30 | ₩31,527 | ₩31,815 | ₩31,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,782 |
| +0.81% |
| 9.3만 |
| 2026.09.29 | ₩31,527 | ₩31,821 | ₩31,339 | ₩31,650 | +0.39% | 5.8만 |
|---|
| 2026.09.28 | ₩31,353 | ₩31,915 | ₩31,339 | ₩31,740 | +1.23% | 12.5만 |
|---|
| 2026.09.25 | ₩30,643 | ₩31,473 | ₩30,643 | ₩31,158 | +1.68% | 16.4만 |
|---|
| 2026.09.24 | ₩31,687 | ₩31,902 | ₩30,817 | ₩30,845 | -2.66% | 27.5만 |
|---|
| 2026.09.23 | ₩31,111 | ₩31,607 | ₩30,750 | ₩31,594 | +1.55% | 14만 |
|---|
| 2026.09.22 | ₩31,192 | ₩31,192 | ₩30,817 | ₩30,897 | -0.94% | 12.7만 |
|---|
| 2026.09.21 | ₩31,473 | ₩31,527 | ₩31,138 | ₩31,216 | -0.82% | 10.4만 |
|---|
| 2026.09.18 | ₩32,411 | ₩32,571 | ₩32,062 | ₩32,143 | -0.83% | 7.7만 |
|---|
| 2026.09.17 | ₩33,161 | ₩33,355 | ₩32,531 | ₩32,598 | -1.70% | 11.8만 |
|---|
| 2026.09.16 | ₩33,750 | ₩34,594 | ₩33,629 | ₩34,205 | +1.35% | 12.6만 |
|---|
| 2026.09.15 | ₩33,844 | ₩34,219 | ₩33,750 | ₩34,058 | +0.63% | 15.5만 |
|---|
| 2026.09.14 | ₩34,460 | ₩34,460 | ₩33,335 | ₩33,525 | -2.71% | 17.3만 |
|---|
| 2026.09.11 | ₩33,576 | ₩34,004 | ₩33,509 | ₩33,979 | +1.20% | 10.8만 |
|---|
| 2026.09.10 | ₩34,446 | ₩34,473 | ₩33,750 | ₩34,207 | -0.70% | 24.3만 |
|---|
| 2026.09.09 | ₩33,080 | ₩33,669 | ₩32,986 | ₩33,616 | +1.62% | 17.1만 |
|---|
| 2026.09.08 | ₩33,174 | ₩33,308 | ₩32,772 | ₩33,013 | -0.48% | 6.6만 |
|---|
| 2026.09.04 | ₩32,973 | ₩33,174 | ₩32,826 | ₩32,960 | -0.04% | 11.1만 |
|---|
| 2026.09.03 | ₩33,683 | ₩33,683 | ₩32,585 | ₩32,625 | -3.14% | 24.8만 |
|---|
| 2026.09.02 | ₩34,178 | ₩34,513 | ₩33,937 | ₩34,207 | +0.08% | 17.5만 |
|---|
| 2026.09.01 | ₩33,964 | ₩34,419 | ₩33,830 | ₩34,232 | +0.79% | 8.8만 |
|---|
| 2026.08.31 | ₩34,138 | ₩34,138 | ₩33,308 | ₩33,348 | -2.31% | 13.8만 |
|---|
| 2026.08.28 | ₩32,879 | ₩33,870 | ₩32,839 | ₩33,817 | +2.85% | 10.8만 |
|---|
| 2026.08.27 | ₩33,134 | ₩33,187 | ₩32,524 | ₩32,653 | -1.45% | 11만 |
|---|
| 2026.08.26 | ₩33,402 | ₩33,562 | ₩33,080 | ₩33,281 | -0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩33,750 | ₩33,830 | ₩32,869 | ₩33,049 | -2.08% | 15.8만 |
|---|
| 2026.08.24 | ₩33,281 | ₩34,111 | ₩33,281 | ₩34,065 | +2.35% | 12.2만 |
|---|
| 2026.08.21 | ₩33,817 | ₩34,058 | ₩33,107 | ₩33,173 | -1.90% | 18만 |
|---|
| 2026.08.20 | ₩34,353 | ₩34,674 | ₩34,125 | ₩34,446 | +0.27% | 10.6만 |
|---|
| 2026.08.19 | ₩35,504 | ₩35,665 | ₩34,366 | ₩34,401 | -3.11% | 25.3만 |
|---|
| 2026.08.18 | ₩35,919 | ₩36,321 | ₩35,705 | ₩36,241 | +0.89% | 21.4만 |
|---|
| 2026.08.17 | ₩35,518 | ₩35,518 | ₩34,955 | ₩35,174 | -0.97% | 6.5만 |
|---|
| 2026.08.14 | ₩34,888 | ₩35,598 | ₩34,888 | ₩35,437 | +1.57% | 15.5만 |
|---|
| 2026.08.13 | ₩35,277 | ₩35,317 | ₩34,687 | ₩34,875 | -1.14% | 11.2만 |
|---|
| 2026.08.12 | ₩35,210 | ₩35,705 | ₩35,062 | ₩35,397 | +0.53% | 11.5만 |
|---|
| 2026.08.11 | ₩35,786 | ₩36,027 | ₩35,448 | ₩35,652 | -0.37% | 5.6만 |
|---|
| 2026.08.10 | ₩36,281 | ₩36,281 | ₩35,692 | ₩35,745 | -1.48% | 12.2만 |
|---|
| 2026.08.07 | ₩37,406 | ₩37,406 | ₩36,174 | ₩36,201 | -3.22% | 24.2만 |
|---|
| 2026.08.06 | ₩38,357 | ₩38,444 | ₩37,634 | ₩38,076 | -0.73% | 13.7만 |
|---|
| 2026.08.05 | ₩37,607 | ₩37,835 | ₩37,245 | ₩37,796 | +0.50% | 6.4만 |
|---|
| 2026.08.04 | ₩38,638 | ₩38,638 | ₩37,366 | ₩37,532 | -2.86% | 17.1만 |
|---|
| 2026.08.03 | ₩40,741 | ₩41,116 | ₩39,174 | ₩39,254 | -3.65% | 14.2만 |
|---|
| 2026.07.31 | ₩39,562 | ₩41,290 | ₩39,562 | ₩40,580 | +2.57% | 28.1만 |
|---|
| 2026.07.30 | ₩40,353 | ₩40,748 | ₩39,616 | ₩39,637 | -1.77% | 11.4만 |
|---|
| 2026.07.29 | ₩40,098 | ₩41,168 | ₩39,790 | ₩41,062 | +2.40% | 19.2만 |
|---|
| 2026.07.28 | ₩40,406 | ₩41,236 | ₩39,830 | ₩39,964 | -1.09% | 17.4만 |
|---|
| 2026.07.27 | ₩39,696 | ₩40,674 | ₩39,228 | ₩39,940 | +0.61% | 20.2만 |
|---|
| 2026.07.24 | ₩39,321 | ₩40,513 | ₩39,241 | ₩40,339 | +2.59% | 20.7만 |
|---|
| 2026.07.23 | ₩39,027 | ₩39,603 | ₩38,558 | ₩39,281 | +0.65% | 15.6만 |
|---|
| 2026.07.22 | ₩37,553 | ₩38,196 | ₩37,419 | ₩38,137 | +1.55% | 5만 |
|---|
| 2026.07.21 | ₩38,330 | ₩38,384 | ₩37,245 | ₩37,286 | -2.73% | 9.7만 |
|---|
| 2026.07.20 | ₩38,183 | ₩38,906 | ₩38,176 | ₩38,788 | +1.59% | 18.7만 |
|---|
| 2026.07.17 | ₩38,812 | ₩39,281 | ₩38,115 | ₩38,611 | -0.52% | 12.3만 |
|---|
| 2026.07.16 | ₩36,937 | ₩38,060 | ₩36,937 | ₩37,880 | +2.55% | 14.2만 |
|---|
| 2026.07.15 | ₩36,308 | ₩37,043 | ₩36,027 | ₩36,526 | +0.60% | 7.6만 |
|---|
| 2026.07.14 | ₩36,978 | ₩37,138 | ₩36,495 | ₩36,541 | -1.18% | 10.5만 |
|---|
| 2026.07.13 | ₩36,589 | ₩37,339 | ₩36,589 | ₩37,130 | +1.48% | 10.4만 |
|---|
| 2026.07.10 | ₩35,303 | ₩36,629 | ₩35,143 | ₩36,254 | +2.69% | 12.2만 |
|---|
| 2026.07.09 | ₩36,174 | ₩36,368 | ₩35,531 | ₩35,704 | -1.30% | 10.9만 |
|---|
| 2026.07.08 | ₩36,482 | ₩37,036 | ₩36,201 | ₩36,361 | -0.33% | 29.7만 |
|---|
| 2026.07.07 | ₩34,969 | ₩36,134 | ₩34,835 | ₩35,857 | +2.54% | 41.8만 |
|---|
| 2026.07.06 | ₩35,759 | ₩36,053 | ₩34,545 | ₩34,883 | -2.45% | 19.6만 |
|---|
| 2026.07.02 | ₩35,143 | ₩36,281 | ₩34,741 | ₩35,871 | +2.07% | 15.6만 |
|---|
| 2026.07.01 | ₩36,375 | ₩36,375 | ₩35,223 | ₩35,645 | -2.01% | 15.9만 |
|---|
| 2026.06.30 | ₩36,321 | ₩36,669 | ₩36,040 | ₩36,088 | -0.64% | 12.9만 |
|---|
| 2026.06.29 | ₩36,964 | ₩37,460 | ₩36,120 | ₩36,147 | -2.21% | 23.9만 |
|---|
| 2026.06.26 | ₩38,826 | ₩38,826 | ₩36,991 | ₩37,393 | -3.69% | 15.7만 |
|---|
| 2026.06.25 | ₩37,580 | ₩38,531 | ₩37,553 | ₩38,103 | +1.39% | 16만 |
|---|
| 2026.06.24 | ₩37,995 | ₩38,196 | ₩37,379 | ₩38,032 | +0.10% | 9.4만 |
|---|
| 2026.06.23 | ₩38,303 | ₩38,303 | ₩37,232 | ₩38,002 | -0.79% | 22만 |
|---|
| 2026.06.22 | ₩36,495 | ₩37,299 | ₩35,986 | ₩37,245 | +2.06% | 20.9만 |
|---|
| 2026.06.18 | ₩36,750 | ₩37,125 | ₩36,375 | ₩36,482 | -0.73% | 10.9만 |
|---|
| 2026.06.17 | ₩36,951 | ₩37,326 | ₩35,960 | ₩37,219 | +0.72% | 46.8만 |
|---|
| 2026.06.16 | ₩36,696 | ₩37,111 | ₩36,308 | ₩36,951 | +0.69% | 17.4만 |
|---|
| 2026.06.15 | ₩37,353 | ₩37,406 | ₩36,455 | ₩36,732 | -1.66% | 23.5만 |
|---|
| 2026.06.12 | ₩38,719 | ₩39,348 | ₩38,478 | ₩38,732 | +0.03% | 32.3만 |
|---|
| 2026.06.11 | ₩39,937 | ₩40,473 | ₩38,692 | ₩38,692 | -3.12% | 29.8만 |
|---|
| 2026.06.10 | ₩39,723 | ₩40,178 | ₩38,598 | ₩40,178 | +1.15% | 47.3만 |
|---|
| 2026.06.09 | ₩38,384 | ₩40,607 | ₩37,888 | ₩39,161 | +2.02% | 52.1만 |
|---|
| 2026.06.08 | ₩38,411 | ₩39,094 | ₩38,411 | ₩38,638 | +0.59% | 18.3만 |
|---|
| 2026.06.05 | ₩37,486 | ₩39,823 | ₩37,393 | ₩39,428 | +5.18% | 65.3만 |
|---|
| 2026.06.04 | ₩37,902 | ₩37,902 | ₩36,348 | ₩36,803 | -2.90% | 21.9만 |
|---|
| 2026.06.03 | ₩37,272 | ₩37,995 | ₩37,272 | ₩37,768 | +1.33% | 23만 |
|---|
| 2026.06.02 | ₩36,576 | ₩37,145 | ₩36,576 | ₩36,924 | +0.95% | 8.9만 |
|---|
| 2026.06.01 | ₩36,442 | ₩36,897 | ₩35,960 | ₩36,348 | -0.26% | 10.1만 |
|---|
| 2026.05.29 | ₩36,254 | ₩36,884 | ₩35,799 | ₩36,053 | -0.55% | 17.2만 |
|---|
| 2026.05.28 | ₩37,942 | ₩38,196 | ₩36,321 | ₩36,391 | -4.09% | 18.3만 |
|---|
| 2026.05.27 | ₩38,089 | ₩38,357 | ₩37,714 | ₩37,927 | -0.43% | 9.3만 |
|---|
| 2026.05.26 | ₩38,062 | ₩38,598 | ₩37,995 | ₩38,275 | +0.56% | 31.3만 |
|---|
| 2026.05.22 | ₩38,303 | ₩38,732 | ₩38,022 | ₩38,692 | +1.01% | 30.7만 |
|---|
| 2026.05.21 | ₩39,402 | ₩39,402 | ₩38,437 | ₩38,652 | -1.90% | 19.2만 |
|---|
| 2026.05.20 | ₩39,616 | ₩40,152 | ₩38,919 | ₩39,007 | -1.54% | 23만 |
|---|
| 2026.05.19 | ₩39,964 | ₩40,527 | ₩39,696 | ₩40,098 | +0.34% | 18.2만 |
|---|
| 2026.05.18 | ₩39,562 | ₩40,178 | ₩38,946 | ₩39,736 | +0.44% | 20.8만 |
|---|
| 2026.05.15 | ₩38,879 | ₩39,482 | ₩38,786 | ₩39,482 | +1.55% | 63.1만 |
|---|
| 2026.05.14 | ₩38,196 | ₩38,597 | ₩37,419 | ₩38,116 | -0.21% | 32만 |
|---|
| 2026.05.13 | ₩37,781 | ₩38,611 | ₩37,634 | ₩38,022 | +0.64% | 15.1만 |
|---|
| 2026.05.12 | ₩37,232 | ₩38,652 | ₩37,211 | ₩37,861 | +1.69% | 42.4만 |
|---|
| 2026.05.11 | ₩37,567 | ₩37,841 | ₩36,710 | ₩37,071 | -1.32% | 21.7만 |
|---|
| 2026.05.08 | ₩37,768 | ₩38,451 | ₩37,473 | ₩37,473 | -0.78% | 11.8만 |
|---|
| 2026.05.07 | ₩37,312 | ₩38,370 | ₩37,205 | ₩37,969 | +1.76% | 62.2만 |
|---|
| 2026.05.06 | ₩38,317 | ₩38,464 | ₩37,232 | ₩37,326 | -2.59% | 17.9만 |
|---|
| 2026.05.05 | ₩37,848 | ₩38,879 | ₩37,848 | ₩38,759 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩38,370 | ₩38,464 | ₩37,567 | ₩37,954 | -1.09% | 31.1만 |
|---|
| 2026.05.01 | ₩39,214 | ₩39,335 | ₩38,411 | ₩38,638 | -1.47% | 19.4만 |
|---|
| 2026.04.30 | ₩40,044 | ₩40,286 | ₩38,960 | ₩39,067 | -2.44% | 48.7만 |
|---|
| 2026.04.29 | ₩40,044 | ₩40,821 | ₩39,964 | ₩40,473 | +1.07% | 18.9만 |
|---|
| 2026.04.28 | ₩39,428 | ₩39,790 | ₩39,040 | ₩39,335 | -0.24% | 25.6만 |
|---|
| 2026.04.27 | ₩38,980 | ₩39,080 | ₩38,518 | ₩38,772 | -0.53% | 14.9만 |
|---|
| 2026.04.24 | ₩38,250 | ₩39,027 | ₩38,250 | ₩38,879 | +1.65% | 26.5만 |
|---|
| 2026.04.23 | ₩37,902 | ₩39,522 | ₩37,888 | ₩38,879 | +2.58% | 65.9만 |
|---|
| 2026.04.22 | ₩37,848 | ₩37,875 | ₩37,366 | ₩37,553 | -0.78% | 26.8만 |
|---|
| 2026.04.21 | ₩37,312 | ₩38,551 | ₩37,181 | ₩38,397 | +2.91% | 33.9만 |
|---|
| 2026.04.20 | ₩37,821 | ₩38,330 | ₩37,476 | ₩37,714 | -0.28% | 33.7만 |
|---|
| 2026.04.17 | ₩37,500 | ₩37,794 | ₩36,951 | ₩37,567 | +0.18% | 67.4만 |
|---|
| 2026.04.16 | ₩38,022 | ₩39,308 | ₩38,022 | ₩38,585 | +1.48% | 50.2만 |
|---|
| 2026.04.15 | ₩39,536 | ₩39,582 | ₩38,435 | ₩38,451 | -2.74% | 45만 |
|---|
| 2026.04.14 | ₩40,553 | ₩40,741 | ₩39,643 | ₩39,830 | -1.78% | 52.2만 |
|---|
| 2026.04.13 | ₩43,272 | ₩43,399 | ₩41,464 | ₩41,478 | -4.15% | 60.9만 |
|---|
| 2026.04.10 | ₩42,830 | ₩43,513 | ₩42,777 | ₩43,299 | +1.09% | 24.1만 |
|---|
| 2026.04.09 | ₩42,616 | ₩43,701 | ₩42,616 | ₩43,406 | +1.85% | 33.5만 |
|---|
| 2026.04.08 | ₩40,902 | ₩42,937 | ₩40,674 | ₩42,469 | +3.83% | 53만 |
|---|
| 2026.04.07 | ₩43,982 | ₩44,826 | ₩43,507 | ₩43,580 | -0.91% | 55.8만 |
|---|
| 2026.04.06 | ₩43,406 | ₩43,835 | ₩42,951 | ₩43,500 | +0.22% | 45.2만 |
|---|
| 2026.04.02 | ₩45,040 | ₩45,522 | ₩43,419 | ₩43,661 | -3.06% | 63.7만 |
|---|
| 2026.04.01 | ₩43,419 | ₩44,022 | ₩43,071 | ₩43,848 | +0.99% | 77.9만 |
|---|
| 2026.03.31 | ₩46,312 | ₩46,446 | ₩44,169 | ₩44,384 | -4.16% | 157.2만 |
|---|
| 2026.03.30 | ₩45,991 | ₩47,772 | ₩45,991 | ₩47,357 | +2.97% | 74.9만 |
|---|
| 2026.03.27 | ₩45,361 | ₩46,781 | ₩45,281 | ₩46,580 | +2.69% | 146.3만 |
|---|
| 2026.03.26 | ₩43,768 | ₩44,772 | ₩43,125 | ₩44,745 | +2.23% | 69.5만 |
|---|
| 2026.03.25 | ₩42,710 | ₩43,339 | ₩42,094 | ₩43,192 | +1.13% | 45.6만 |
|---|
| 2026.03.24 | ₩43,058 | ₩44,183 | ₩42,750 | ₩43,781 | +1.68% | 70만 |
|---|
| 2026.03.23 | ₩43,178 | ₩43,178 | ₩42,053 | ₩42,763 | -0.96% | 85.7만 |
|---|
| 2026.03.20 | ₩42,844 | ₩44,210 | ₩42,636 | ₩43,701 | +2.00% | 102.5만 |
|---|
| 2026.03.19 | ₩43,352 | ₩43,533 | ₩42,047 | ₩42,526 | -1.91% | 93.2만 |
|---|
| 2026.03.18 | ₩41,799 | ₩42,361 | ₩41,397 | ₩42,335 | +1.28% | 40만 |
|---|
| 2026.03.17 | ₩42,107 | ₩42,107 | ₩41,116 | ₩41,398 | -1.68% | 61.5만 |
|---|
| 2026.03.16 | ₩42,227 | ₩42,455 | ₩41,658 | ₩41,986 | -0.57% | 49.7만 |
|---|
| 2026.03.13 | ₩42,348 | ₩43,312 | ₩41,940 | ₩43,165 | +1.93% | 48.8만 |
|---|
| 2026.03.12 | ₩42,094 | ₩42,971 | ₩41,812 | ₩42,911 | +1.94% | 46.8만 |
|---|
| 2026.03.11 | ₩41,277 | ₩41,859 | ₩40,955 | ₩41,585 | +0.75% | 25.4만 |
|---|
| 2026.03.10 | ₩40,728 | ₩41,686 | ₩40,707 | ₩41,652 | +2.27% | 32.6만 |
|---|
| 2026.03.09 | ₩42,495 | ₩42,495 | ₩40,661 | ₩40,794 | -4.00% | 84.6만 |
|---|
| 2026.03.06 | ₩42,120 | ₩42,187 | ₩41,424 | ₩41,879 | -0.57% | 55.5만 |
|---|
| 2026.03.05 | ₩41,049 | ₩41,585 | ₩40,086 | ₩41,022 | -0.07% | 80.1만 |
|---|
| 2026.03.04 | ₩41,263 | ₩41,558 | ₩40,286 | ₩40,607 | -1.59% | 92.7만 |
|---|
| 2026.03.03 | ₩42,388 | ₩43,351 | ₩41,478 | ₩42,013 | -0.88% | 111.1만 |
|---|
| 2026.03.02 | ₩42,643 | ₩42,884 | ₩40,955 | ₩40,995 | -3.86% | 56.6만 |
|---|
| 2026.02.27 | ₩41,839 | ₩42,214 | ₩41,478 | ₩41,705 | -0.32% | 68.7만 |
|---|
| 2026.02.26 | ₩41,558 | ₩42,067 | ₩40,754 | ₩40,781 | -1.87% | 79.3만 |
|---|
| 2026.02.25 | ₩41,518 | ₩41,665 | ₩41,036 | ₩41,317 | -0.48% | 79.5만 |
|---|
| 2026.02.24 | ₩43,594 | ₩43,594 | ₩42,147 | ₩42,281 | -3.01% | 61.5만 |
|---|
| 2026.02.23 | ₩43,178 | ₩44,076 | ₩43,138 | ₩43,540 | +0.84% | 57.7만 |
|---|
| 2026.02.20 | ₩42,669 | ₩43,018 | ₩41,919 | ₩42,700 | +0.07% | 69.3만 |
|---|
| 2026.02.19 | ₩42,884 | ₩43,152 | ₩42,174 | ₩42,232 | -1.52% | 38.2만 |
|---|
| 2026.02.18 | ₩43,326 | ₩43,486 | ₩42,002 | ₩42,656 | -1.55% | 80.2만 |
|---|
| 2026.02.17 | ₩44,009 | ₩44,638 | ₩43,004 | ₩43,553 | -1.03% | 44.6만 |
|---|
| 2026.02.13 | ₩44,156 | ₩44,370 | ₩42,802 | ₩43,540 | -1.40% | 86.3만 |
|---|
| 2026.02.12 | ₩42,844 | ₩45,227 | ₩42,844 | ₩44,585 | +4.06% | 108.1만 |
|---|
| 2026.02.11 | ₩42,027 | ₩44,116 | ₩42,027 | ₩43,232 | +2.87% | 74.6만 |
|---|
| 2026.02.10 | ₩42,348 | ₩42,459 | ₩41,732 | ₩42,373 | +0.06% | 52.6만 |
|---|
| 2026.02.09 | ₩43,527 | ₩43,768 | ₩42,027 | ₩42,281 | -2.86% | 56.9만 |
|---|
| 2026.02.06 | ₩45,013 | ₩45,241 | ₩43,406 | ₩43,553 | -3.24% | 92.8만 |
|---|
| 2026.02.05 | ₩45,067 | ₩46,607 | ₩44,344 | ₩46,473 | +3.12% | 101.1만 |
|---|
| 2026.02.04 | ₩42,469 | ₩44,917 | ₩42,469 | ₩44,090 | +3.82% | 102.4만 |
|---|
| 2026.02.03 | ₩41,116 | ₩43,070 | ₩41,044 | ₩42,201 | +2.64% | 82.4만 |
|---|
| 2026.02.02 | ₩41,625 | ₩41,893 | ₩41,089 | ₩41,531 | -0.23% | 43.5만 |
|---|
| 2026.01.30 | ₩40,379 | ₩41,527 | ₩40,019 | ₩41,156 | +1.92% | 54.7만 |
|---|
| 2026.01.29 | ₩39,281 | ₩40,600 | ₩39,281 | ₩39,897 | +1.57% | 101.6만 |
|---|
| 2026.01.28 | ₩38,424 | ₩39,348 | ₩38,424 | ₩39,161 | +1.92% | 57.3만 |
|---|
| 2026.01.27 | ₩38,344 | ₩38,946 | ₩38,344 | ₩38,719 | +0.98% | 33만 |
|---|
| 2026.01.26 | ₩38,652 | ₩38,826 | ₩38,337 | ₩38,727 | +0.19% | 17.7만 |
|---|
| 2026.01.23 | ₩37,781 | ₩38,457 | ₩37,781 | ₩38,340 | +1.48% | 27.1만 |
|---|
| 2026.01.22 | ₩38,062 | ₩38,431 | ₩37,540 | ₩37,662 | -1.05% | 48.9만 |
|---|
| 2026.01.21 | ₩38,973 | ₩39,569 | ₩38,303 | ₩38,585 | -1.00% | 79.2만 |
|---|
| 2026.01.20 | ₩39,053 | ₩39,214 | ₩38,498 | ₩39,120 | +0.17% | 52.9만 |
|---|
| 2026.01.16 | ₩37,594 | ₩38,129 | ₩37,553 | ₩37,982 | +1.03% | 34.2만 |
|---|
| 2026.01.15 | ₩37,018 | ₩37,955 | ₩37,018 | ₩37,728 | +1.92% | 42.3만 |
|---|
| 2026.01.14 | ₩37,433 | ₩37,774 | ₩37,232 | ₩37,353 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,419 | ₩37,902 | ₩37,111 | ₩37,307 | -0.30% | 42.2만 |
|---|
| 2026.01.12 | ₩38,384 | ₩38,464 | ₩37,460 | ₩37,611 | -2.01% | 82.4만 |
|---|
| 2026.01.09 | ₩38,370 | ₩38,986 | ₩38,169 | ₩38,664 | +0.76% | 67.1만 |
|---|
| 2026.01.08 | ₩38,370 | ₩38,839 | ₩38,277 | ₩38,542 | +0.45% | 46.4만 |
|---|
| 2026.01.07 | ₩38,036 | ₩38,330 | ₩37,888 | ₩38,258 | +0.58% | 32.3만 |
|---|
| 2026.01.06 | ₩38,210 | ₩38,478 | ₩37,835 | ₩37,923 | -0.75% | 64.4만 |
|---|
| 2026.01.05 | ₩39,013 | ₩39,027 | ₩38,036 | ₩38,129 | -2.27% | 80.6만 |
|---|
| 2026.01.02 | ₩39,723 | ₩40,272 | ₩39,589 | ₩39,696 | -0.07% | 55.5만 |
|---|
| 2025.12.31 | ₩39,951 | ₩40,513 | ₩39,951 | ₩40,513 | +1.41% | 28.2만 |
|---|
| 2025.12.30 | ₩39,482 | ₩39,957 | ₩39,455 | ₩39,947 | +1.18% | 25.4만 |
|---|
| 2025.12.29 | ₩39,402 | ₩39,696 | ₩39,080 | ₩39,594 | +0.49% | 29.9만 |
|---|
| 2025.12.26 | ₩38,625 | ₩39,361 | ₩38,625 | ₩39,051 | +1.10% | 39.4만 |
|---|
| 2025.12.24 | ₩38,625 | ₩39,000 | ₩38,611 | ₩38,652 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩38,397 | ₩39,053 | ₩38,385 | ₩38,672 | +0.72% | 22.4만 |
|---|
| 2025.12.22 | ₩39,361 | ₩39,549 | ₩38,946 | ₩39,348 | -0.03% | 30.6만 |
|---|
| 2025.12.19 | ₩40,245 | ₩40,426 | ₩39,773 | ₩39,968 | -0.69% | 35.3만 |
|---|
| 2025.12.18 | ₩40,366 | ₩40,969 | ₩39,846 | ₩40,888 | +1.29% | 85.1만 |
|---|
| 2025.12.17 | ₩39,951 | ₩41,397 | ₩39,502 | ₩41,370 | +3.55% | 139.9만 |
|---|
| 2025.12.16 | ₩40,768 | ₩40,794 | ₩40,058 | ₩40,122 | -1.58% | 58.6만 |
|---|
| 2025.12.15 | ₩39,723 | ₩40,634 | ₩39,495 | ₩40,594 | +2.19% | 125.2만 |
|---|
| 2025.12.12 | ₩39,254 | ₩40,460 | ₩38,960 | ₩39,991 | +1.88% | 111.5만 |
|---|
| 2025.12.11 | ₩39,040 | ₩39,736 | ₩39,000 | ₩39,161 | +0.31% | 120.3만 |
|---|
| 2025.12.10 | ₩39,147 | ₩39,415 | ₩38,290 | ₩38,652 | -1.27% | 87.2만 |
|---|
| 2025.12.09 | ₩39,549 | ₩39,629 | ₩38,705 | ₩38,960 | -1.49% | 85.4만 |
|---|
| 2025.12.08 | ₩38,879 | ₩39,549 | ₩38,806 | ₩39,228 | +0.90% | 52.9만 |
|---|
| 2025.12.05 | ₩38,973 | ₩39,361 | ₩38,826 | ₩39,228 | +0.65% | 73.2만 |
|---|
| 2025.12.04 | ₩39,763 | ₩40,156 | ₩38,819 | ₩38,866 | -2.26% | 96.7만 |
|---|
| 2025.12.03 | ₩41,129 | ₩41,317 | ₩39,777 | ₩39,826 | -3.17% | 46.5만 |
|---|
| 2025.12.02 | ₩40,995 | ₩41,263 | ₩40,486 | ₩41,143 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩41,411 | ₩41,799 | ₩41,089 | ₩41,518 | +0.26% | 94.2만 |
|---|
| 2025.11.28 | ₩40,674 | ₩41,049 | ₩40,433 | ₩40,513 | -0.40% | 23.7만 |
|---|
| 2025.11.26 | ₩41,357 | ₩41,638 | ₩40,982 | ₩41,120 | -0.57% | 49.4만 |
|---|
| 2025.11.25 | ₩42,402 | ₩43,138 | ₩41,685 | ₩41,772 | -1.48% | 60.3만 |
|---|
| 2025.11.24 | ₩43,634 | ₩43,794 | ₩41,960 | ₩42,053 | -3.62% | 79.3만 |
|---|
| 2025.11.21 | ₩45,094 | ₩45,963 | ₩43,545 | ₩44,183 | -2.02% | 125.7만 |
|---|
| 2025.11.20 | ₩42,375 | ₩45,328 | ₩42,000 | ₩45,241 | +6.76% | 248.9만 |
|---|
| 2025.11.19 | ₩43,286 | ₩44,277 | ₩42,844 | ₩43,594 | +0.71% | 80.4만 |
|---|
| 2025.11.18 | ₩43,567 | ₩44,169 | ₩42,763 | ₩43,339 | -0.52% | 250.2만 |
|---|
| 2025.11.17 | ₩42,750 | ₩43,640 | ₩42,187 | ₩43,085 | +0.78% | 159.1만 |
|---|
| 2025.11.14 | ₩43,594 | ₩43,741 | ₩41,558 | ₩42,241 | -3.10% | 127.2만 |
|---|
| 2025.11.13 | ₩40,607 | ₩42,422 | ₩40,573 | ₩42,174 | +3.86% | 186.3만 |
|---|
| 2025.11.12 | ₩39,562 | ₩40,386 | ₩39,375 | ₩40,085 | +1.32% | 130.4만 |
|---|
| 2025.11.11 | ₩39,750 | ₩40,098 | ₩39,522 | ₩39,736 | -0.03% | 89.4만 |
|---|
| 2025.11.10 | ₩39,027 | ₩39,710 | ₩39,013 | ₩39,402 | +0.96% | 120.3만 |
|---|
| 2025.11.07 | ₩41,370 | ₩42,107 | ₩40,359 | ₩40,379 | -2.40% | 179.8만 |
|---|
| 2025.11.06 | ₩38,558 | ₩40,486 | ₩38,558 | ₩40,312 | +4.55% | 212.1만 |
|---|
| 2025.11.05 | ₩38,826 | ₩39,380 | ₩38,223 | ₩38,535 | -0.75% | 78.4만 |
|---|
| 2025.11.04 | ₩38,518 | ₩39,187 | ₩37,875 | ₩39,147 | +1.63% | 133.3만 |
|---|
| 2025.11.03 | ₩36,857 | ₩37,794 | ₩36,797 | ₩37,165 | +0.84% | 56.1만 |
|---|
| 2025.10.31 | ₩37,728 | ₩37,728 | ₩36,482 | ₩36,924 | -2.13% | 93.3만 |
|---|
| 2025.10.30 | ₩37,674 | ₩38,384 | ₩37,393 | ₩38,384 | +1.88% | 107.5만 |
|---|
| 2025.10.29 | ₩36,696 | ₩37,413 | ₩36,469 | ₩36,750 | +0.15% | 128만 |
|---|
| 2025.10.28 | ₩36,469 | ₩36,937 | ₩36,469 | ₩36,884 | +1.14% | 52.3만 |
|---|
| 2025.10.27 | ₩36,603 | ₩36,978 | ₩36,294 | ₩36,536 | -0.18% | 80.3만 |
|---|
| 2025.10.24 | ₩36,790 | ₩37,031 | ₩36,643 | ₩36,870 | +0.22% | 57.6만 |
|---|
| 2025.10.23 | ₩38,504 | ₩38,665 | ₩37,413 | ₩37,433 | -2.78% | 106.7만 |
|---|
| 2025.10.22 | ₩37,486 | ₩39,353 | ₩37,366 | ₩38,544 | +2.82% | 175.5만 |
|---|
| 2025.10.21 | ₩36,830 | ₩37,259 | ₩36,649 | ₩37,165 | +0.91% | 66.1만 |
|---|
| 2025.10.20 | ₩37,594 | ₩37,594 | ₩36,402 | ₩36,629 | -2.57% | 89.4만 |
|---|
| 2025.10.17 | ₩38,585 | ₩38,919 | ₩37,928 | ₩38,236 | -0.90% | 109.7만 |
|---|
| 2025.10.16 | ₩36,857 | ₩38,230 | ₩36,676 | ₩38,009 | +3.12% | 179.6만 |
|---|
| 2025.10.15 | ₩37,152 | ₩37,995 | ₩36,616 | ₩37,138 | -0.04% | 116.2만 |
|---|
| 2025.10.14 | ₩38,558 | ₩39,261 | ₩37,292 | ₩37,955 | -1.56% | 143.9만 |
|---|
| 2025.10.13 | ₩37,219 | ₩38,116 | ₩37,192 | ₩37,634 | +1.12% | 109.5만 |
|---|
| 2025.10.10 | ₩35,960 | ₩38,290 | ₩35,812 | ₩38,089 | +5.92% | 302.3만 |
|---|