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 | ₩32,026 | ₩32,026 | ₩31,436 | ₩31,597 | -1.34% | 10.4만 |
| 2026.10.08 | ₩32,147 | ₩32,670 | ₩32,080 | ₩32,325 | +0.55% | 8.2만 |
| 2026.10.07 | ₩31,839 | ₩32,228 | ₩31,839 | ₩32,080 | +0.76% | 10.1만 |
| 2026.10.06 | ₩30,109 | ₩31,363 | ₩29,874 | ₩31,302 | +3.96% | 15.2만 |
| 2026.10.05 | ₩31,409 | ₩31,477 | ₩30,444 | ₩30,498 | -2.90% | 11.6만 |
| 2026.10.02 | ₩31,557 | ₩31,731 | ₩30,994 | ₩31,557 | 0.00% | 15.2만 |
| 2026.10.01 | ₩31,879 | ₩32,053 | ₩31,530 | ₩31,986 | +0.34% | 6.8만 |
| 2026.09.30 | ₩31,570 | ₩31,859 | ₩31,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,827 |
| +0.81% |
| 9.3만 |
| 2026.09.29 | ₩31,570 | ₩31,865 | ₩31,383 | ₩31,694 | +0.39% | 5.8만 |
|---|
| 2026.09.28 | ₩31,396 | ₩31,959 | ₩31,383 | ₩31,784 | +1.23% | 12.5만 |
|---|
| 2026.09.25 | ₩30,685 | ₩31,517 | ₩30,685 | ₩31,202 | +1.68% | 16.4만 |
|---|
| 2026.09.24 | ₩31,731 | ₩31,946 | ₩30,860 | ₩30,888 | -2.66% | 27.5만 |
|---|
| 2026.09.23 | ₩31,155 | ₩31,651 | ₩30,793 | ₩31,637 | +1.55% | 14만 |
|---|
| 2026.09.22 | ₩31,235 | ₩31,235 | ₩30,860 | ₩30,940 | -0.94% | 12.7만 |
|---|
| 2026.09.21 | ₩31,517 | ₩31,570 | ₩31,182 | ₩31,259 | -0.82% | 10.4만 |
|---|
| 2026.09.18 | ₩32,456 | ₩32,617 | ₩32,107 | ₩32,187 | -0.83% | 7.7만 |
|---|
| 2026.09.17 | ₩33,207 | ₩33,401 | ₩32,576 | ₩32,643 | -1.70% | 11.8만 |
|---|
| 2026.09.16 | ₩33,797 | ₩34,642 | ₩33,676 | ₩34,253 | +1.35% | 12.6만 |
|---|
| 2026.09.15 | ₩33,891 | ₩34,266 | ₩33,797 | ₩34,105 | +0.63% | 15.5만 |
|---|
| 2026.09.14 | ₩34,508 | ₩34,508 | ₩33,381 | ₩33,571 | -2.71% | 17.3만 |
|---|
| 2026.09.11 | ₩33,622 | ₩34,052 | ₩33,555 | ₩34,026 | +1.20% | 10.8만 |
|---|
| 2026.09.10 | ₩34,494 | ₩34,521 | ₩33,797 | ₩34,254 | -0.70% | 24.3만 |
|---|
| 2026.09.09 | ₩33,126 | ₩33,716 | ₩33,032 | ₩33,663 | +1.62% | 17.1만 |
|---|
| 2026.09.08 | ₩33,220 | ₩33,354 | ₩32,818 | ₩33,059 | -0.48% | 6.6만 |
|---|
| 2026.09.04 | ₩33,019 | ₩33,220 | ₩32,871 | ₩33,005 | -0.04% | 11.1만 |
|---|
| 2026.09.03 | ₩33,730 | ₩33,730 | ₩32,630 | ₩32,670 | -3.14% | 24.8만 |
|---|
| 2026.09.02 | ₩34,226 | ₩34,561 | ₩33,984 | ₩34,254 | +0.08% | 17.5만 |
|---|
| 2026.09.01 | ₩34,011 | ₩34,467 | ₩33,877 | ₩34,280 | +0.79% | 8.8만 |
|---|
| 2026.08.31 | ₩34,186 | ₩34,186 | ₩33,354 | ₩33,394 | -2.31% | 13.8만 |
|---|
| 2026.08.28 | ₩32,925 | ₩33,917 | ₩32,885 | ₩33,864 | +2.85% | 10.8만 |
|---|
| 2026.08.27 | ₩33,180 | ₩33,233 | ₩32,570 | ₩32,698 | -1.45% | 11만 |
|---|
| 2026.08.26 | ₩33,448 | ₩33,609 | ₩33,126 | ₩33,327 | -0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩33,797 | ₩33,877 | ₩32,914 | ₩33,095 | -2.08% | 15.8만 |
|---|
| 2026.08.24 | ₩33,327 | ₩34,159 | ₩33,327 | ₩34,112 | +2.35% | 12.2만 |
|---|
| 2026.08.21 | ₩33,864 | ₩34,105 | ₩33,153 | ₩33,219 | -1.90% | 18만 |
|---|
| 2026.08.20 | ₩34,400 | ₩34,722 | ₩34,172 | ₩34,494 | +0.27% | 10.6만 |
|---|
| 2026.08.19 | ₩35,554 | ₩35,715 | ₩34,414 | ₩34,449 | -3.11% | 25.3만 |
|---|
| 2026.08.18 | ₩35,969 | ₩36,372 | ₩35,755 | ₩36,291 | +0.89% | 21.4만 |
|---|
| 2026.08.17 | ₩35,567 | ₩35,567 | ₩35,004 | ₩35,222 | -0.97% | 6.5만 |
|---|
| 2026.08.14 | ₩34,937 | ₩35,648 | ₩34,937 | ₩35,487 | +1.57% | 15.5만 |
|---|
| 2026.08.13 | ₩35,326 | ₩35,366 | ₩34,736 | ₩34,923 | -1.14% | 11.2만 |
|---|
| 2026.08.12 | ₩35,259 | ₩35,755 | ₩35,111 | ₩35,446 | +0.53% | 11.5만 |
|---|
| 2026.08.11 | ₩35,835 | ₩36,077 | ₩35,497 | ₩35,701 | -0.37% | 5.6만 |
|---|
| 2026.08.10 | ₩36,331 | ₩36,331 | ₩35,741 | ₩35,795 | -1.48% | 12.2만 |
|---|
| 2026.08.07 | ₩37,458 | ₩37,458 | ₩36,224 | ₩36,251 | -3.22% | 24.2만 |
|---|
| 2026.08.06 | ₩38,410 | ₩38,497 | ₩37,686 | ₩38,129 | -0.73% | 13.7만 |
|---|
| 2026.08.05 | ₩37,659 | ₩37,887 | ₩37,297 | ₩37,848 | +0.50% | 6.4만 |
|---|
| 2026.08.04 | ₩38,692 | ₩38,692 | ₩37,418 | ₩37,584 | -2.86% | 17.1만 |
|---|
| 2026.08.03 | ₩40,797 | ₩41,173 | ₩39,228 | ₩39,309 | -3.65% | 14.2만 |
|---|
| 2026.07.31 | ₩39,617 | ₩41,347 | ₩39,617 | ₩40,637 | +2.57% | 28.1만 |
|---|
| 2026.07.30 | ₩40,409 | ₩40,804 | ₩39,671 | ₩39,692 | -1.77% | 11.4만 |
|---|
| 2026.07.29 | ₩40,154 | ₩41,225 | ₩39,845 | ₩41,119 | +2.40% | 19.2만 |
|---|
| 2026.07.28 | ₩40,462 | ₩41,294 | ₩39,886 | ₩40,020 | -1.09% | 17.4만 |
|---|
| 2026.07.27 | ₩39,751 | ₩40,730 | ₩39,282 | ₩39,995 | +0.61% | 20.2만 |
|---|
| 2026.07.24 | ₩39,376 | ₩40,569 | ₩39,295 | ₩40,395 | +2.59% | 20.7만 |
|---|
| 2026.07.23 | ₩39,081 | ₩39,658 | ₩38,611 | ₩39,336 | +0.65% | 15.6만 |
|---|
| 2026.07.22 | ₩37,606 | ₩38,249 | ₩37,471 | ₩38,190 | +1.55% | 5만 |
|---|
| 2026.07.21 | ₩38,383 | ₩38,437 | ₩37,297 | ₩37,337 | -2.73% | 9.7만 |
|---|
| 2026.07.20 | ₩38,236 | ₩38,960 | ₩38,229 | ₩38,842 | +1.59% | 18.7만 |
|---|
| 2026.07.17 | ₩38,866 | ₩39,336 | ₩38,168 | ₩38,665 | -0.52% | 12.3만 |
|---|
| 2026.07.16 | ₩36,989 | ₩38,113 | ₩36,989 | ₩37,933 | +2.55% | 14.2만 |
|---|
| 2026.07.15 | ₩36,358 | ₩37,095 | ₩36,077 | ₩36,577 | +0.60% | 7.6만 |
|---|
| 2026.07.14 | ₩37,029 | ₩37,190 | ₩36,546 | ₩36,592 | -1.18% | 10.5만 |
|---|
| 2026.07.13 | ₩36,640 | ₩37,391 | ₩36,640 | ₩37,182 | +1.48% | 10.4만 |
|---|
| 2026.07.10 | ₩35,352 | ₩36,680 | ₩35,192 | ₩36,305 | +2.69% | 12.2만 |
|---|
| 2026.07.09 | ₩36,224 | ₩36,419 | ₩35,580 | ₩35,753 | -1.30% | 10.9만 |
|---|
| 2026.07.08 | ₩36,533 | ₩37,088 | ₩36,251 | ₩36,412 | -0.33% | 29.7만 |
|---|
| 2026.07.07 | ₩35,017 | ₩36,184 | ₩34,883 | ₩35,906 | +2.54% | 41.8만 |
|---|
| 2026.07.06 | ₩35,808 | ₩36,103 | ₩34,593 | ₩34,931 | -2.45% | 19.6만 |
|---|
| 2026.07.02 | ₩35,192 | ₩36,331 | ₩34,789 | ₩35,921 | +2.07% | 15.6만 |
|---|
| 2026.07.01 | ₩36,425 | ₩36,425 | ₩35,272 | ₩35,694 | -2.01% | 15.9만 |
|---|
| 2026.06.30 | ₩36,372 | ₩36,720 | ₩36,090 | ₩36,138 | -0.64% | 12.9만 |
|---|
| 2026.06.29 | ₩37,015 | ₩37,512 | ₩36,171 | ₩36,197 | -2.21% | 23.9만 |
|---|
| 2026.06.26 | ₩38,880 | ₩38,880 | ₩37,042 | ₩37,445 | -3.69% | 15.7만 |
|---|
| 2026.06.25 | ₩37,632 | ₩38,585 | ₩37,606 | ₩38,155 | +1.39% | 16만 |
|---|
| 2026.06.24 | ₩38,048 | ₩38,249 | ₩37,431 | ₩38,084 | +0.10% | 9.4만 |
|---|
| 2026.06.23 | ₩38,357 | ₩38,357 | ₩37,284 | ₩38,055 | -0.79% | 22만 |
|---|
| 2026.06.22 | ₩36,546 | ₩37,351 | ₩36,036 | ₩37,297 | +2.06% | 20.9만 |
|---|
| 2026.06.18 | ₩36,801 | ₩37,176 | ₩36,425 | ₩36,533 | -0.73% | 10.9만 |
|---|
| 2026.06.17 | ₩37,002 | ₩37,378 | ₩36,010 | ₩37,270 | +0.72% | 46.8만 |
|---|
| 2026.06.16 | ₩36,747 | ₩37,163 | ₩36,358 | ₩37,002 | +0.69% | 17.4만 |
|---|
| 2026.06.15 | ₩37,404 | ₩37,458 | ₩36,506 | ₩36,783 | -1.66% | 23.5만 |
|---|
| 2026.06.12 | ₩38,772 | ₩39,403 | ₩38,531 | ₩38,786 | +0.03% | 32.3만 |
|---|
| 2026.06.11 | ₩39,993 | ₩40,529 | ₩38,746 | ₩38,746 | -3.12% | 29.8만 |
|---|
| 2026.06.10 | ₩39,778 | ₩40,234 | ₩38,652 | ₩40,234 | +1.15% | 47.3만 |
|---|
| 2026.06.09 | ₩38,437 | ₩40,663 | ₩37,941 | ₩39,215 | +2.02% | 52.1만 |
|---|
| 2026.06.08 | ₩38,464 | ₩39,148 | ₩38,464 | ₩38,692 | +0.59% | 18.3만 |
|---|
| 2026.06.05 | ₩37,539 | ₩39,879 | ₩37,445 | ₩39,483 | +5.18% | 65.3만 |
|---|
| 2026.06.04 | ₩37,954 | ₩37,954 | ₩36,399 | ₩36,855 | -2.90% | 21.9만 |
|---|
| 2026.06.03 | ₩37,324 | ₩38,048 | ₩37,324 | ₩37,820 | +1.33% | 23만 |
|---|
| 2026.06.02 | ₩36,627 | ₩37,197 | ₩36,627 | ₩36,975 | +0.95% | 8.9만 |
|---|
| 2026.06.01 | ₩36,492 | ₩36,948 | ₩36,010 | ₩36,399 | -0.26% | 10.1만 |
|---|
| 2026.05.29 | ₩36,305 | ₩36,935 | ₩35,849 | ₩36,103 | -0.55% | 17.2만 |
|---|
| 2026.05.28 | ₩37,994 | ₩38,249 | ₩36,372 | ₩36,441 | -4.09% | 18.3만 |
|---|
| 2026.05.27 | ₩38,142 | ₩38,410 | ₩37,767 | ₩37,980 | -0.43% | 9.3만 |
|---|
| 2026.05.26 | ₩38,115 | ₩38,652 | ₩38,048 | ₩38,328 | +0.56% | 31.3만 |
|---|
| 2026.05.22 | ₩38,357 | ₩38,786 | ₩38,075 | ₩38,746 | +1.01% | 30.7만 |
|---|
| 2026.05.21 | ₩39,456 | ₩39,456 | ₩38,491 | ₩38,705 | -1.90% | 19.2만 |
|---|
| 2026.05.20 | ₩39,671 | ₩40,207 | ₩38,974 | ₩39,061 | -1.54% | 23만 |
|---|
| 2026.05.19 | ₩40,020 | ₩40,583 | ₩39,751 | ₩40,154 | +0.34% | 18.2만 |
|---|
| 2026.05.18 | ₩39,617 | ₩40,234 | ₩39,000 | ₩39,792 | +0.44% | 20.8만 |
|---|
| 2026.05.15 | ₩38,933 | ₩39,537 | ₩38,839 | ₩39,537 | +1.55% | 63.1만 |
|---|
| 2026.05.14 | ₩38,249 | ₩38,650 | ₩37,471 | ₩38,169 | -0.21% | 32만 |
|---|
| 2026.05.13 | ₩37,834 | ₩38,665 | ₩37,686 | ₩38,075 | +0.64% | 15.1만 |
|---|
| 2026.05.12 | ₩37,284 | ₩38,705 | ₩37,262 | ₩37,914 | +1.69% | 42.4만 |
|---|
| 2026.05.11 | ₩37,619 | ₩37,894 | ₩36,761 | ₩37,123 | -1.32% | 21.7만 |
|---|
| 2026.05.08 | ₩37,820 | ₩38,504 | ₩37,525 | ₩37,525 | -0.78% | 11.8만 |
|---|
| 2026.05.07 | ₩37,364 | ₩38,424 | ₩37,257 | ₩38,021 | +1.76% | 62.2만 |
|---|
| 2026.05.06 | ₩38,370 | ₩38,518 | ₩37,284 | ₩37,378 | -2.59% | 17.9만 |
|---|
| 2026.05.05 | ₩37,901 | ₩38,933 | ₩37,901 | ₩38,813 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩38,424 | ₩38,518 | ₩37,619 | ₩38,007 | -1.09% | 31.1만 |
|---|
| 2026.05.01 | ₩39,269 | ₩39,389 | ₩38,464 | ₩38,692 | -1.47% | 19.4만 |
|---|
| 2026.04.30 | ₩40,100 | ₩40,341 | ₩39,014 | ₩39,121 | -2.44% | 48.7만 |
|---|
| 2026.04.29 | ₩40,100 | ₩40,878 | ₩40,020 | ₩40,529 | +1.07% | 18.9만 |
|---|
| 2026.04.28 | ₩39,483 | ₩39,845 | ₩39,094 | ₩39,389 | -0.24% | 25.6만 |
|---|
| 2026.04.27 | ₩39,034 | ₩39,134 | ₩38,571 | ₩38,826 | -0.53% | 14.9만 |
|---|
| 2026.04.24 | ₩38,303 | ₩39,081 | ₩38,303 | ₩38,933 | +1.65% | 26.5만 |
|---|
| 2026.04.23 | ₩37,954 | ₩39,577 | ₩37,941 | ₩38,933 | +2.58% | 65.9만 |
|---|
| 2026.04.22 | ₩37,901 | ₩37,927 | ₩37,418 | ₩37,606 | -0.78% | 26.8만 |
|---|
| 2026.04.21 | ₩37,364 | ₩38,605 | ₩37,233 | ₩38,450 | +2.91% | 33.9만 |
|---|
| 2026.04.20 | ₩37,874 | ₩38,383 | ₩37,528 | ₩37,767 | -0.28% | 33.7만 |
|---|
| 2026.04.17 | ₩37,552 | ₩37,847 | ₩37,002 | ₩37,619 | +0.18% | 67.4만 |
|---|
| 2026.04.16 | ₩38,075 | ₩39,362 | ₩38,075 | ₩38,638 | +1.48% | 50.2만 |
|---|
| 2026.04.15 | ₩39,590 | ₩39,637 | ₩38,488 | ₩38,504 | -2.74% | 45만 |
|---|
| 2026.04.14 | ₩40,610 | ₩40,797 | ₩39,698 | ₩39,886 | -1.78% | 52.2만 |
|---|
| 2026.04.13 | ₩43,332 | ₩43,460 | ₩41,522 | ₩41,535 | -4.15% | 60.9만 |
|---|
| 2026.04.10 | ₩42,890 | ₩43,574 | ₩42,836 | ₩43,359 | +1.09% | 24.1만 |
|---|
| 2026.04.09 | ₩42,675 | ₩43,761 | ₩42,675 | ₩43,466 | +1.85% | 33.5만 |
|---|
| 2026.04.08 | ₩40,958 | ₩42,997 | ₩40,730 | ₩42,528 | +3.83% | 53만 |
|---|
| 2026.04.07 | ₩44,043 | ₩44,888 | ₩43,567 | ₩43,641 | -0.91% | 55.8만 |
|---|
| 2026.04.06 | ₩43,466 | ₩43,896 | ₩43,010 | ₩43,560 | +0.22% | 45.2만 |
|---|
| 2026.04.02 | ₩45,103 | ₩45,585 | ₩43,480 | ₩43,721 | -3.06% | 63.7만 |
|---|
| 2026.04.01 | ₩43,480 | ₩44,083 | ₩43,131 | ₩43,909 | +0.99% | 77.9만 |
|---|
| 2026.03.31 | ₩46,377 | ₩46,511 | ₩44,231 | ₩44,445 | -4.16% | 157.2만 |
|---|
| 2026.03.30 | ₩46,055 | ₩47,838 | ₩46,055 | ₩47,423 | +2.97% | 74.9만 |
|---|
| 2026.03.27 | ₩45,424 | ₩46,846 | ₩45,344 | ₩46,645 | +2.69% | 146.3만 |
|---|
| 2026.03.26 | ₩43,828 | ₩44,834 | ₩43,185 | ₩44,807 | +2.23% | 69.5만 |
|---|
| 2026.03.25 | ₩42,769 | ₩43,399 | ₩42,152 | ₩43,252 | +1.13% | 45.6만 |
|---|
| 2026.03.24 | ₩43,118 | ₩44,244 | ₩42,809 | ₩43,842 | +1.68% | 70만 |
|---|
| 2026.03.23 | ₩43,238 | ₩43,238 | ₩42,112 | ₩42,823 | -0.96% | 85.7만 |
|---|
| 2026.03.20 | ₩42,903 | ₩44,271 | ₩42,695 | ₩43,761 | +2.00% | 102.5만 |
|---|
| 2026.03.19 | ₩43,413 | ₩43,594 | ₩42,105 | ₩42,585 | -1.91% | 93.2만 |
|---|
| 2026.03.18 | ₩41,857 | ₩42,420 | ₩41,455 | ₩42,393 | +1.28% | 40만 |
|---|
| 2026.03.17 | ₩42,165 | ₩42,165 | ₩41,173 | ₩41,456 | -1.68% | 61.5만 |
|---|
| 2026.03.16 | ₩42,286 | ₩42,514 | ₩41,716 | ₩42,045 | -0.57% | 49.7만 |
|---|
| 2026.03.13 | ₩42,407 | ₩43,372 | ₩41,998 | ₩43,225 | +1.93% | 48.8만 |
|---|
| 2026.03.12 | ₩42,152 | ₩43,030 | ₩41,870 | ₩42,970 | +1.94% | 46.8만 |
|---|
| 2026.03.11 | ₩41,334 | ₩41,917 | ₩41,012 | ₩41,642 | +0.75% | 25.4만 |
|---|
| 2026.03.10 | ₩40,784 | ₩41,744 | ₩40,764 | ₩41,709 | +2.27% | 32.6만 |
|---|
| 2026.03.09 | ₩42,554 | ₩42,554 | ₩40,717 | ₩40,851 | -4.00% | 84.6만 |
|---|
| 2026.03.06 | ₩42,179 | ₩42,246 | ₩41,481 | ₩41,937 | -0.57% | 55.5만 |
|---|
| 2026.03.05 | ₩41,106 | ₩41,642 | ₩40,142 | ₩41,079 | -0.07% | 80.1만 |
|---|
| 2026.03.04 | ₩41,321 | ₩41,616 | ₩40,341 | ₩40,663 | -1.59% | 92.7만 |
|---|
| 2026.03.03 | ₩42,447 | ₩43,411 | ₩41,535 | ₩42,072 | -0.88% | 111.1만 |
|---|
| 2026.03.02 | ₩42,702 | ₩42,943 | ₩41,012 | ₩41,052 | -3.86% | 56.6만 |
|---|
| 2026.02.27 | ₩41,897 | ₩42,273 | ₩41,535 | ₩41,763 | -0.32% | 68.7만 |
|---|
| 2026.02.26 | ₩41,616 | ₩42,125 | ₩40,811 | ₩40,838 | -1.87% | 79.3만 |
|---|
| 2026.02.25 | ₩41,575 | ₩41,723 | ₩41,093 | ₩41,374 | -0.48% | 79.5만 |
|---|
| 2026.02.24 | ₩43,654 | ₩43,654 | ₩42,206 | ₩42,340 | -3.01% | 61.5만 |
|---|
| 2026.02.23 | ₩43,238 | ₩44,137 | ₩43,198 | ₩43,600 | +0.84% | 57.7만 |
|---|
| 2026.02.20 | ₩42,729 | ₩43,077 | ₩41,978 | ₩42,760 | +0.07% | 69.3만 |
|---|
| 2026.02.19 | ₩42,943 | ₩43,212 | ₩42,232 | ₩42,290 | -1.52% | 38.2만 |
|---|
| 2026.02.18 | ₩43,386 | ₩43,547 | ₩42,061 | ₩42,715 | -1.55% | 80.2만 |
|---|
| 2026.02.17 | ₩44,070 | ₩44,700 | ₩43,064 | ₩43,614 | -1.03% | 44.6만 |
|---|
| 2026.02.13 | ₩44,217 | ₩44,432 | ₩42,861 | ₩43,600 | -1.40% | 86.3만 |
|---|
| 2026.02.12 | ₩42,903 | ₩45,290 | ₩42,903 | ₩44,647 | +4.06% | 108.1만 |
|---|
| 2026.02.11 | ₩42,085 | ₩44,177 | ₩42,085 | ₩43,292 | +2.87% | 74.6만 |
|---|
| 2026.02.10 | ₩42,407 | ₩42,518 | ₩41,790 | ₩42,432 | +0.06% | 52.6만 |
|---|
| 2026.02.09 | ₩43,587 | ₩43,828 | ₩42,085 | ₩42,340 | -2.86% | 56.9만 |
|---|
| 2026.02.06 | ₩45,076 | ₩45,304 | ₩43,466 | ₩43,614 | -3.24% | 92.8만 |
|---|
| 2026.02.05 | ₩45,129 | ₩46,672 | ₩44,405 | ₩46,538 | +3.12% | 101.1만 |
|---|
| 2026.02.04 | ₩42,528 | ₩44,979 | ₩42,528 | ₩44,152 | +3.82% | 102.4만 |
|---|
| 2026.02.03 | ₩41,173 | ₩43,130 | ₩41,101 | ₩42,259 | +2.64% | 82.4만 |
|---|
| 2026.02.02 | ₩41,683 | ₩41,951 | ₩41,146 | ₩41,589 | -0.23% | 43.5만 |
|---|
| 2026.01.30 | ₩40,435 | ₩41,585 | ₩40,075 | ₩41,213 | +1.92% | 54.7만 |
|---|
| 2026.01.29 | ₩39,336 | ₩40,657 | ₩39,336 | ₩39,953 | +1.57% | 101.6만 |
|---|
| 2026.01.28 | ₩38,477 | ₩39,403 | ₩38,477 | ₩39,215 | +1.92% | 57.3만 |
|---|
| 2026.01.27 | ₩38,397 | ₩39,000 | ₩38,397 | ₩38,772 | +0.98% | 33만 |
|---|
| 2026.01.26 | ₩38,705 | ₩38,880 | ₩38,390 | ₩38,780 | +0.19% | 17.7만 |
|---|
| 2026.01.23 | ₩37,834 | ₩38,511 | ₩37,834 | ₩38,393 | +1.48% | 27.1만 |
|---|
| 2026.01.22 | ₩38,115 | ₩38,484 | ₩37,592 | ₩37,714 | -1.05% | 48.9만 |
|---|
| 2026.01.21 | ₩39,027 | ₩39,624 | ₩38,357 | ₩38,638 | -1.00% | 79.2만 |
|---|
| 2026.01.20 | ₩39,108 | ₩39,269 | ₩38,551 | ₩39,175 | +0.17% | 52.9만 |
|---|
| 2026.01.16 | ₩37,646 | ₩38,182 | ₩37,606 | ₩38,035 | +1.03% | 34.2만 |
|---|
| 2026.01.15 | ₩37,069 | ₩38,008 | ₩37,069 | ₩37,780 | +1.92% | 42.3만 |
|---|
| 2026.01.14 | ₩37,485 | ₩37,827 | ₩37,284 | ₩37,404 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,471 | ₩37,954 | ₩37,163 | ₩37,359 | -0.30% | 42.2만 |
|---|
| 2026.01.12 | ₩38,437 | ₩38,518 | ₩37,512 | ₩37,663 | -2.01% | 82.4만 |
|---|
| 2026.01.09 | ₩38,424 | ₩39,041 | ₩38,222 | ₩38,717 | +0.76% | 67.1만 |
|---|
| 2026.01.08 | ₩38,424 | ₩38,893 | ₩38,330 | ₩38,595 | +0.45% | 46.4만 |
|---|
| 2026.01.07 | ₩38,088 | ₩38,383 | ₩37,941 | ₩38,311 | +0.58% | 32.3만 |
|---|
| 2026.01.06 | ₩38,263 | ₩38,531 | ₩37,887 | ₩37,976 | -0.75% | 64.4만 |
|---|
| 2026.01.05 | ₩39,067 | ₩39,081 | ₩38,088 | ₩38,182 | -2.27% | 80.6만 |
|---|
| 2026.01.02 | ₩39,778 | ₩40,328 | ₩39,644 | ₩39,751 | -0.07% | 55.5만 |
|---|
| 2025.12.31 | ₩40,006 | ₩40,569 | ₩40,006 | ₩40,569 | +1.41% | 28.2만 |
|---|
| 2025.12.30 | ₩39,537 | ₩40,013 | ₩39,510 | ₩40,002 | +1.18% | 25.4만 |
|---|
| 2025.12.29 | ₩39,456 | ₩39,751 | ₩39,134 | ₩39,649 | +0.49% | 29.9만 |
|---|
| 2025.12.26 | ₩38,678 | ₩39,416 | ₩38,678 | ₩39,105 | +1.10% | 39.4만 |
|---|
| 2025.12.24 | ₩38,678 | ₩39,054 | ₩38,665 | ₩38,705 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩38,450 | ₩39,108 | ₩38,438 | ₩38,725 | +0.72% | 22.4만 |
|---|
| 2025.12.22 | ₩39,416 | ₩39,604 | ₩39,000 | ₩39,403 | -0.03% | 30.6만 |
|---|
| 2025.12.19 | ₩40,301 | ₩40,482 | ₩39,828 | ₩40,024 | -0.69% | 35.3만 |
|---|
| 2025.12.18 | ₩40,422 | ₩41,025 | ₩39,902 | ₩40,945 | +1.29% | 85.1만 |
|---|
| 2025.12.17 | ₩40,006 | ₩41,455 | ₩39,557 | ₩41,428 | +3.55% | 139.9만 |
|---|
| 2025.12.16 | ₩40,824 | ₩40,851 | ₩40,113 | ₩40,178 | -1.58% | 58.6만 |
|---|
| 2025.12.15 | ₩39,778 | ₩40,690 | ₩39,550 | ₩40,650 | +2.19% | 125.2만 |
|---|
| 2025.12.12 | ₩39,309 | ₩40,516 | ₩39,014 | ₩40,046 | +1.88% | 111.5만 |
|---|
| 2025.12.11 | ₩39,094 | ₩39,792 | ₩39,054 | ₩39,215 | +0.31% | 120.3만 |
|---|
| 2025.12.10 | ₩39,202 | ₩39,470 | ₩38,343 | ₩38,705 | -1.27% | 87.2만 |
|---|
| 2025.12.09 | ₩39,604 | ₩39,684 | ₩38,759 | ₩39,014 | -1.49% | 85.4만 |
|---|
| 2025.12.08 | ₩38,933 | ₩39,604 | ₩38,860 | ₩39,282 | +0.90% | 52.9만 |
|---|
| 2025.12.05 | ₩39,027 | ₩39,416 | ₩38,880 | ₩39,282 | +0.65% | 73.2만 |
|---|
| 2025.12.04 | ₩39,818 | ₩40,211 | ₩38,873 | ₩38,920 | -2.26% | 96.7만 |
|---|
| 2025.12.03 | ₩41,186 | ₩41,374 | ₩39,832 | ₩39,881 | -3.17% | 46.5만 |
|---|
| 2025.12.02 | ₩41,052 | ₩41,321 | ₩40,543 | ₩41,200 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩41,468 | ₩41,857 | ₩41,146 | ₩41,575 | +0.26% | 94.2만 |
|---|
| 2025.11.28 | ₩40,730 | ₩41,106 | ₩40,489 | ₩40,569 | -0.40% | 23.7만 |
|---|
| 2025.11.26 | ₩41,414 | ₩41,696 | ₩41,039 | ₩41,177 | -0.57% | 49.4만 |
|---|
| 2025.11.25 | ₩42,460 | ₩43,198 | ₩41,743 | ₩41,830 | -1.48% | 60.3만 |
|---|
| 2025.11.24 | ₩43,694 | ₩43,855 | ₩42,018 | ₩42,112 | -3.62% | 79.3만 |
|---|
| 2025.11.21 | ₩45,156 | ₩46,027 | ₩43,606 | ₩44,244 | -2.02% | 125.7만 |
|---|
| 2025.11.20 | ₩42,434 | ₩45,391 | ₩42,058 | ₩45,304 | +6.76% | 248.9만 |
|---|
| 2025.11.19 | ₩43,346 | ₩44,338 | ₩42,903 | ₩43,654 | +0.71% | 80.4만 |
|---|
| 2025.11.18 | ₩43,627 | ₩44,231 | ₩42,823 | ₩43,399 | -0.52% | 250.2만 |
|---|
| 2025.11.17 | ₩42,809 | ₩43,701 | ₩42,246 | ₩43,144 | +0.78% | 159.1만 |
|---|
| 2025.11.14 | ₩43,654 | ₩43,802 | ₩41,616 | ₩42,300 | -3.10% | 127.2만 |
|---|
| 2025.11.13 | ₩40,663 | ₩42,481 | ₩40,630 | ₩42,232 | +3.86% | 186.3만 |
|---|
| 2025.11.12 | ₩39,617 | ₩40,442 | ₩39,430 | ₩40,140 | +1.32% | 130.4만 |
|---|
| 2025.11.11 | ₩39,805 | ₩40,154 | ₩39,577 | ₩39,792 | -0.03% | 89.4만 |
|---|
| 2025.11.10 | ₩39,081 | ₩39,765 | ₩39,067 | ₩39,456 | +0.96% | 120.3만 |
|---|
| 2025.11.07 | ₩41,428 | ₩42,165 | ₩40,415 | ₩40,435 | -2.40% | 179.8만 |
|---|
| 2025.11.06 | ₩38,611 | ₩40,543 | ₩38,611 | ₩40,368 | +4.55% | 212.1만 |
|---|
| 2025.11.05 | ₩38,880 | ₩39,435 | ₩38,276 | ₩38,589 | -0.75% | 78.4만 |
|---|
| 2025.11.04 | ₩38,571 | ₩39,242 | ₩37,927 | ₩39,202 | +1.63% | 133.3만 |
|---|
| 2025.11.03 | ₩36,908 | ₩37,847 | ₩36,848 | ₩37,217 | +0.84% | 56.1만 |
|---|
| 2025.10.31 | ₩37,780 | ₩37,780 | ₩36,533 | ₩36,975 | -2.13% | 93.3만 |
|---|
| 2025.10.30 | ₩37,726 | ₩38,437 | ₩37,445 | ₩38,437 | +1.88% | 107.5만 |
|---|
| 2025.10.29 | ₩36,747 | ₩37,465 | ₩36,519 | ₩36,801 | +0.15% | 128만 |
|---|
| 2025.10.28 | ₩36,519 | ₩36,989 | ₩36,519 | ₩36,935 | +1.14% | 52.3만 |
|---|
| 2025.10.27 | ₩36,653 | ₩37,029 | ₩36,345 | ₩36,586 | -0.18% | 80.3만 |
|---|
| 2025.10.24 | ₩36,841 | ₩37,083 | ₩36,694 | ₩36,922 | +0.22% | 57.6만 |
|---|
| 2025.10.23 | ₩38,558 | ₩38,719 | ₩37,465 | ₩37,485 | -2.78% | 106.7만 |
|---|
| 2025.10.22 | ₩37,539 | ₩39,408 | ₩37,418 | ₩38,598 | +2.82% | 175.5만 |
|---|
| 2025.10.21 | ₩36,881 | ₩37,311 | ₩36,700 | ₩37,217 | +0.91% | 66.1만 |
|---|
| 2025.10.20 | ₩37,646 | ₩37,646 | ₩36,452 | ₩36,680 | -2.57% | 89.4만 |
|---|
| 2025.10.17 | ₩38,638 | ₩38,974 | ₩37,981 | ₩38,290 | -0.90% | 109.7만 |
|---|
| 2025.10.16 | ₩36,908 | ₩38,283 | ₩36,727 | ₩38,062 | +3.12% | 179.6만 |
|---|
| 2025.10.15 | ₩37,203 | ₩38,048 | ₩36,667 | ₩37,190 | -0.04% | 116.2만 |
|---|
| 2025.10.14 | ₩38,611 | ₩39,316 | ₩37,344 | ₩38,008 | -1.56% | 143.9만 |
|---|
| 2025.10.13 | ₩37,270 | ₩38,169 | ₩37,243 | ₩37,686 | +1.12% | 109.5만 |
|---|
| 2025.10.10 | ₩36,010 | ₩38,343 | ₩35,862 | ₩38,142 | +5.92% | 302.3만 |
|---|