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 | ₩32,028 | ₩32,028 | ₩31,438 | ₩31,599 | -1.34% | 10.4만 |
| 2026.10.08 | ₩32,149 | ₩32,672 | ₩32,082 | ₩32,327 | +0.55% | 8.2만 |
| 2026.10.07 | ₩31,840 | ₩32,229 | ₩31,840 | ₩32,082 | +0.76% | 10.1만 |
| 2026.10.06 | ₩30,110 | ₩31,364 | ₩29,875 | ₩31,304 | +3.96% | 15.2만 |
| 2026.10.05 | ₩31,411 | ₩31,478 | ₩30,445 | ₩30,499 | -2.90% | 11.6만 |
| 2026.10.02 | ₩31,559 | ₩31,733 | ₩30,995 | ₩31,559 | 0.00% | 15.2만 |
| 2026.10.01 | ₩31,881 | ₩32,055 | ₩31,532 | ₩31,988 | +0.34% | 6.8만 |
| 2026.09.30 | ₩31,572 | ₩31,860 | ₩31,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,828 |
| +0.81% |
| 9.3만 |
| 2026.09.29 | ₩31,572 | ₩31,867 | ₩31,384 | ₩31,695 | +0.39% | 5.8만 |
|---|
| 2026.09.28 | ₩31,398 | ₩31,961 | ₩31,384 | ₩31,785 | +1.23% | 12.5만 |
|---|
| 2026.09.25 | ₩30,687 | ₩31,518 | ₩30,687 | ₩31,203 | +1.68% | 16.4만 |
|---|
| 2026.09.24 | ₩31,733 | ₩31,948 | ₩30,861 | ₩30,889 | -2.66% | 27.5만 |
|---|
| 2026.09.23 | ₩31,156 | ₩31,653 | ₩30,794 | ₩31,639 | +1.55% | 14만 |
|---|
| 2026.09.22 | ₩31,237 | ₩31,237 | ₩30,861 | ₩30,942 | -0.94% | 12.7만 |
|---|
| 2026.09.21 | ₩31,518 | ₩31,572 | ₩31,183 | ₩31,261 | -0.82% | 10.4만 |
|---|
| 2026.09.18 | ₩32,457 | ₩32,618 | ₩32,109 | ₩32,189 | -0.83% | 7.7만 |
|---|
| 2026.09.17 | ₩33,208 | ₩33,403 | ₩32,578 | ₩32,645 | -1.70% | 11.8만 |
|---|
| 2026.09.16 | ₩33,798 | ₩34,643 | ₩33,678 | ₩34,255 | +1.35% | 12.6만 |
|---|
| 2026.09.15 | ₩33,892 | ₩34,268 | ₩33,798 | ₩34,107 | +0.63% | 15.5만 |
|---|
| 2026.09.14 | ₩34,509 | ₩34,509 | ₩33,383 | ₩33,573 | -2.71% | 17.3만 |
|---|
| 2026.09.11 | ₩33,624 | ₩34,053 | ₩33,557 | ₩34,028 | +1.20% | 10.8만 |
|---|
| 2026.09.10 | ₩34,496 | ₩34,523 | ₩33,798 | ₩34,256 | -0.70% | 24.3만 |
|---|
| 2026.09.09 | ₩33,128 | ₩33,718 | ₩33,034 | ₩33,664 | +1.62% | 17.1만 |
|---|
| 2026.09.08 | ₩33,222 | ₩33,356 | ₩32,819 | ₩33,061 | -0.48% | 6.6만 |
|---|
| 2026.09.04 | ₩33,021 | ₩33,222 | ₩32,873 | ₩33,007 | -0.04% | 11.1만 |
|---|
| 2026.09.03 | ₩33,731 | ₩33,731 | ₩32,632 | ₩32,672 | -3.14% | 24.8만 |
|---|
| 2026.09.02 | ₩34,228 | ₩34,563 | ₩33,986 | ₩34,256 | +0.08% | 17.5만 |
|---|
| 2026.09.01 | ₩34,013 | ₩34,469 | ₩33,879 | ₩34,281 | +0.79% | 8.8만 |
|---|
| 2026.08.31 | ₩34,187 | ₩34,187 | ₩33,356 | ₩33,396 | -2.31% | 13.8만 |
|---|
| 2026.08.28 | ₩32,927 | ₩33,919 | ₩32,886 | ₩33,866 | +2.85% | 10.8만 |
|---|
| 2026.08.27 | ₩33,182 | ₩33,235 | ₩32,571 | ₩32,700 | -1.45% | 11만 |
|---|
| 2026.08.26 | ₩33,450 | ₩33,611 | ₩33,128 | ₩33,329 | -0.36% | 5.6만 |
|---|
| 2026.08.25 | ₩33,798 | ₩33,879 | ₩32,916 | ₩33,097 | -2.08% | 15.8만 |
|---|
| 2026.08.24 | ₩33,329 | ₩34,161 | ₩33,329 | ₩34,114 | +2.35% | 12.2만 |
|---|
| 2026.08.21 | ₩33,866 | ₩34,107 | ₩33,155 | ₩33,220 | -1.90% | 18만 |
|---|
| 2026.08.20 | ₩34,402 | ₩34,724 | ₩34,174 | ₩34,496 | +0.27% | 10.6만 |
|---|
| 2026.08.19 | ₩35,555 | ₩35,716 | ₩34,415 | ₩34,450 | -3.11% | 25.3만 |
|---|
| 2026.08.18 | ₩35,971 | ₩36,374 | ₩35,757 | ₩36,293 | +0.89% | 21.4만 |
|---|
| 2026.08.17 | ₩35,569 | ₩35,569 | ₩35,006 | ₩35,224 | -0.97% | 6.5만 |
|---|
| 2026.08.14 | ₩34,939 | ₩35,649 | ₩34,939 | ₩35,488 | +1.57% | 15.5만 |
|---|
| 2026.08.13 | ₩35,327 | ₩35,368 | ₩34,737 | ₩34,925 | -1.14% | 11.2만 |
|---|
| 2026.08.12 | ₩35,260 | ₩35,757 | ₩35,113 | ₩35,448 | +0.53% | 11.5만 |
|---|
| 2026.08.11 | ₩35,837 | ₩36,079 | ₩35,499 | ₩35,703 | -0.37% | 5.6만 |
|---|
| 2026.08.10 | ₩36,333 | ₩36,333 | ₩35,743 | ₩35,797 | -1.48% | 12.2만 |
|---|
| 2026.08.07 | ₩37,460 | ₩37,460 | ₩36,226 | ₩36,253 | -3.22% | 24.2만 |
|---|
| 2026.08.06 | ₩38,412 | ₩38,499 | ₩37,688 | ₩38,131 | -0.73% | 13.7만 |
|---|
| 2026.08.05 | ₩37,661 | ₩37,889 | ₩37,299 | ₩37,850 | +0.50% | 6.4만 |
|---|
| 2026.08.04 | ₩38,694 | ₩38,694 | ₩37,420 | ₩37,586 | -2.86% | 17.1만 |
|---|
| 2026.08.03 | ₩40,800 | ₩41,175 | ₩39,230 | ₩39,311 | -3.65% | 14.2만 |
|---|
| 2026.07.31 | ₩39,619 | ₩41,350 | ₩39,619 | ₩40,639 | +2.57% | 28.1만 |
|---|
| 2026.07.30 | ₩40,411 | ₩40,806 | ₩39,673 | ₩39,694 | -1.77% | 11.4만 |
|---|
| 2026.07.29 | ₩40,156 | ₩41,227 | ₩39,847 | ₩41,121 | +2.40% | 19.2만 |
|---|
| 2026.07.28 | ₩40,464 | ₩41,296 | ₩39,888 | ₩40,022 | -1.09% | 17.4만 |
|---|
| 2026.07.27 | ₩39,753 | ₩40,733 | ₩39,284 | ₩39,998 | +0.61% | 20.2만 |
|---|
| 2026.07.24 | ₩39,378 | ₩40,572 | ₩39,297 | ₩40,397 | +2.59% | 20.7만 |
|---|
| 2026.07.23 | ₩39,083 | ₩39,660 | ₩38,613 | ₩39,338 | +0.65% | 15.6만 |
|---|
| 2026.07.22 | ₩37,608 | ₩38,251 | ₩37,473 | ₩38,192 | +1.55% | 5만 |
|---|
| 2026.07.21 | ₩38,385 | ₩38,439 | ₩37,299 | ₩37,339 | -2.73% | 9.7만 |
|---|
| 2026.07.20 | ₩38,238 | ₩38,962 | ₩38,231 | ₩38,844 | +1.59% | 18.7만 |
|---|
| 2026.07.17 | ₩38,868 | ₩39,338 | ₩38,169 | ₩38,667 | -0.52% | 12.3만 |
|---|
| 2026.07.16 | ₩36,991 | ₩38,115 | ₩36,991 | ₩37,935 | +2.55% | 14.2만 |
|---|
| 2026.07.15 | ₩36,360 | ₩37,097 | ₩36,079 | ₩36,579 | +0.60% | 7.6만 |
|---|
| 2026.07.14 | ₩37,031 | ₩37,192 | ₩36,548 | ₩36,594 | -1.18% | 10.5만 |
|---|
| 2026.07.13 | ₩36,642 | ₩37,393 | ₩36,642 | ₩37,184 | +1.48% | 10.4만 |
|---|
| 2026.07.10 | ₩35,354 | ₩36,682 | ₩35,193 | ₩36,307 | +2.69% | 12.2만 |
|---|
| 2026.07.09 | ₩36,226 | ₩36,421 | ₩35,582 | ₩35,755 | -1.30% | 10.9만 |
|---|
| 2026.07.08 | ₩36,535 | ₩37,090 | ₩36,253 | ₩36,414 | -0.33% | 29.7만 |
|---|
| 2026.07.07 | ₩35,019 | ₩36,186 | ₩34,885 | ₩35,908 | +2.54% | 41.8만 |
|---|
| 2026.07.06 | ₩35,810 | ₩36,105 | ₩34,595 | ₩34,933 | -2.45% | 19.6만 |
|---|
| 2026.07.02 | ₩35,193 | ₩36,333 | ₩34,791 | ₩35,923 | +2.07% | 15.6만 |
|---|
| 2026.07.01 | ₩36,427 | ₩36,427 | ₩35,274 | ₩35,696 | -2.01% | 15.9만 |
|---|
| 2026.06.30 | ₩36,374 | ₩36,722 | ₩36,092 | ₩36,140 | -0.64% | 12.9만 |
|---|
| 2026.06.29 | ₩37,017 | ₩37,514 | ₩36,172 | ₩36,199 | -2.21% | 23.9만 |
|---|
| 2026.06.26 | ₩38,882 | ₩38,882 | ₩37,044 | ₩37,447 | -3.69% | 15.7만 |
|---|
| 2026.06.25 | ₩37,634 | ₩38,587 | ₩37,608 | ₩38,157 | +1.39% | 16만 |
|---|
| 2026.06.24 | ₩38,050 | ₩38,251 | ₩37,433 | ₩38,086 | +0.10% | 9.4만 |
|---|
| 2026.06.23 | ₩38,359 | ₩38,359 | ₩37,286 | ₩38,057 | -0.79% | 22만 |
|---|
| 2026.06.22 | ₩36,548 | ₩37,353 | ₩36,038 | ₩37,299 | +2.06% | 20.9만 |
|---|
| 2026.06.18 | ₩36,803 | ₩37,178 | ₩36,427 | ₩36,535 | -0.73% | 10.9만 |
|---|
| 2026.06.17 | ₩37,004 | ₩37,380 | ₩36,011 | ₩37,272 | +0.72% | 46.8만 |
|---|
| 2026.06.16 | ₩36,749 | ₩37,165 | ₩36,360 | ₩37,004 | +0.69% | 17.4만 |
|---|
| 2026.06.15 | ₩37,406 | ₩37,460 | ₩36,508 | ₩36,785 | -1.66% | 23.5만 |
|---|
| 2026.06.12 | ₩38,774 | ₩39,405 | ₩38,533 | ₩38,788 | +0.03% | 32.3만 |
|---|
| 2026.06.11 | ₩39,995 | ₩40,531 | ₩38,748 | ₩38,748 | -3.12% | 29.8만 |
|---|
| 2026.06.10 | ₩39,780 | ₩40,236 | ₩38,654 | ₩40,236 | +1.15% | 47.3만 |
|---|
| 2026.06.09 | ₩38,439 | ₩40,665 | ₩37,943 | ₩39,217 | +2.02% | 52.1만 |
|---|
| 2026.06.08 | ₩38,466 | ₩39,150 | ₩38,466 | ₩38,694 | +0.59% | 18.3만 |
|---|
| 2026.06.05 | ₩37,540 | ₩39,881 | ₩37,447 | ₩39,485 | +5.18% | 65.3만 |
|---|
| 2026.06.04 | ₩37,956 | ₩37,956 | ₩36,400 | ₩36,856 | -2.90% | 21.9만 |
|---|
| 2026.06.03 | ₩37,326 | ₩38,050 | ₩37,326 | ₩37,822 | +1.33% | 23만 |
|---|
| 2026.06.02 | ₩36,628 | ₩37,198 | ₩36,628 | ₩36,977 | +0.95% | 8.9만 |
|---|
| 2026.06.01 | ₩36,494 | ₩36,950 | ₩36,011 | ₩36,400 | -0.26% | 10.1만 |
|---|
| 2026.05.29 | ₩36,307 | ₩36,937 | ₩35,851 | ₩36,105 | -0.55% | 17.2만 |
|---|
| 2026.05.28 | ₩37,996 | ₩38,251 | ₩36,374 | ₩36,443 | -4.09% | 18.3만 |
|---|
| 2026.05.27 | ₩38,144 | ₩38,412 | ₩37,768 | ₩37,982 | -0.43% | 9.3만 |
|---|
| 2026.05.26 | ₩38,117 | ₩38,654 | ₩38,050 | ₩38,330 | +0.56% | 31.3만 |
|---|
| 2026.05.22 | ₩38,359 | ₩38,788 | ₩38,077 | ₩38,748 | +1.01% | 30.7만 |
|---|
| 2026.05.21 | ₩39,458 | ₩39,458 | ₩38,493 | ₩38,707 | -1.90% | 19.2만 |
|---|
| 2026.05.20 | ₩39,673 | ₩40,209 | ₩38,976 | ₩39,063 | -1.54% | 23만 |
|---|
| 2026.05.19 | ₩40,022 | ₩40,585 | ₩39,753 | ₩40,156 | +0.34% | 18.2만 |
|---|
| 2026.05.18 | ₩39,619 | ₩40,236 | ₩39,002 | ₩39,794 | +0.44% | 20.8만 |
|---|
| 2026.05.15 | ₩38,935 | ₩39,539 | ₩38,841 | ₩39,539 | +1.55% | 63.1만 |
|---|
| 2026.05.14 | ₩38,251 | ₩38,652 | ₩37,473 | ₩38,171 | -0.21% | 32만 |
|---|
| 2026.05.13 | ₩37,836 | ₩38,667 | ₩37,688 | ₩38,077 | +0.64% | 15.1만 |
|---|
| 2026.05.12 | ₩37,286 | ₩38,707 | ₩37,264 | ₩37,916 | +1.69% | 42.4만 |
|---|
| 2026.05.11 | ₩37,621 | ₩37,896 | ₩36,763 | ₩37,125 | -1.32% | 21.7만 |
|---|
| 2026.05.08 | ₩37,822 | ₩38,506 | ₩37,527 | ₩37,527 | -0.78% | 11.8만 |
|---|
| 2026.05.07 | ₩37,366 | ₩38,426 | ₩37,259 | ₩38,023 | +1.76% | 62.2만 |
|---|
| 2026.05.06 | ₩38,372 | ₩38,520 | ₩37,286 | ₩37,380 | -2.59% | 17.9만 |
|---|
| 2026.05.05 | ₩37,903 | ₩38,935 | ₩37,903 | ₩38,815 | +2.41% | 25.8만 |
|---|
| 2026.05.04 | ₩38,426 | ₩38,520 | ₩37,621 | ₩38,009 | -1.09% | 31.1만 |
|---|
| 2026.05.01 | ₩39,271 | ₩39,391 | ₩38,466 | ₩38,694 | -1.47% | 19.4만 |
|---|
| 2026.04.30 | ₩40,102 | ₩40,344 | ₩39,016 | ₩39,123 | -2.44% | 48.7만 |
|---|
| 2026.04.29 | ₩40,102 | ₩40,880 | ₩40,022 | ₩40,531 | +1.07% | 18.9만 |
|---|
| 2026.04.28 | ₩39,485 | ₩39,847 | ₩39,096 | ₩39,391 | -0.24% | 25.6만 |
|---|
| 2026.04.27 | ₩39,036 | ₩39,137 | ₩38,573 | ₩38,828 | -0.53% | 14.9만 |
|---|
| 2026.04.24 | ₩38,305 | ₩39,083 | ₩38,305 | ₩38,935 | +1.65% | 26.5만 |
|---|
| 2026.04.23 | ₩37,956 | ₩39,579 | ₩37,943 | ₩38,935 | +2.58% | 65.9만 |
|---|
| 2026.04.22 | ₩37,903 | ₩37,929 | ₩37,420 | ₩37,608 | -0.78% | 26.8만 |
|---|
| 2026.04.21 | ₩37,366 | ₩38,607 | ₩37,235 | ₩38,452 | +2.91% | 33.9만 |
|---|
| 2026.04.20 | ₩37,876 | ₩38,385 | ₩37,530 | ₩37,768 | -0.28% | 33.7만 |
|---|
| 2026.04.17 | ₩37,554 | ₩37,849 | ₩37,004 | ₩37,621 | +0.18% | 67.4만 |
|---|
| 2026.04.16 | ₩38,077 | ₩39,365 | ₩38,077 | ₩38,640 | +1.48% | 50.2만 |
|---|
| 2026.04.15 | ₩39,593 | ₩39,639 | ₩38,490 | ₩38,506 | -2.74% | 45만 |
|---|
| 2026.04.14 | ₩40,612 | ₩40,800 | ₩39,700 | ₩39,888 | -1.78% | 52.2만 |
|---|
| 2026.04.13 | ₩43,334 | ₩43,462 | ₩41,524 | ₩41,537 | -4.15% | 60.9만 |
|---|
| 2026.04.10 | ₩42,892 | ₩43,576 | ₩42,838 | ₩43,361 | +1.09% | 24.1만 |
|---|
| 2026.04.09 | ₩42,677 | ₩43,764 | ₩42,677 | ₩43,469 | +1.85% | 33.5만 |
|---|
| 2026.04.08 | ₩40,961 | ₩42,999 | ₩40,733 | ₩42,530 | +3.83% | 53만 |
|---|
| 2026.04.07 | ₩44,045 | ₩44,890 | ₩43,569 | ₩43,643 | -0.91% | 55.8만 |
|---|
| 2026.04.06 | ₩43,469 | ₩43,898 | ₩43,013 | ₩43,563 | +0.22% | 45.2만 |
|---|
| 2026.04.02 | ₩45,105 | ₩45,588 | ₩43,482 | ₩43,723 | -3.06% | 63.7만 |
|---|
| 2026.04.01 | ₩43,482 | ₩44,086 | ₩43,133 | ₩43,911 | +0.99% | 77.9만 |
|---|
| 2026.03.31 | ₩46,379 | ₩46,513 | ₩44,233 | ₩44,448 | -4.16% | 157.2만 |
|---|
| 2026.03.30 | ₩46,057 | ₩47,841 | ₩46,057 | ₩47,425 | +2.97% | 74.9만 |
|---|
| 2026.03.27 | ₩45,427 | ₩46,848 | ₩45,346 | ₩46,647 | +2.69% | 146.3만 |
|---|
| 2026.03.26 | ₩43,831 | ₩44,837 | ₩43,187 | ₩44,810 | +2.23% | 69.5만 |
|---|
| 2026.03.25 | ₩42,771 | ₩43,402 | ₩42,154 | ₩43,254 | +1.13% | 45.6만 |
|---|
| 2026.03.24 | ₩43,120 | ₩44,247 | ₩42,811 | ₩43,844 | +1.68% | 70만 |
|---|
| 2026.03.23 | ₩43,241 | ₩43,241 | ₩42,114 | ₩42,825 | -0.96% | 85.7만 |
|---|
| 2026.03.20 | ₩42,905 | ₩44,273 | ₩42,697 | ₩43,764 | +2.00% | 102.5만 |
|---|
| 2026.03.19 | ₩43,415 | ₩43,596 | ₩42,107 | ₩42,587 | -1.91% | 93.2만 |
|---|
| 2026.03.18 | ₩41,859 | ₩42,422 | ₩41,457 | ₩42,396 | +1.28% | 40만 |
|---|
| 2026.03.17 | ₩42,168 | ₩42,168 | ₩41,175 | ₩41,458 | -1.68% | 61.5만 |
|---|
| 2026.03.16 | ₩42,288 | ₩42,516 | ₩41,718 | ₩42,047 | -0.57% | 49.7만 |
|---|
| 2026.03.13 | ₩42,409 | ₩43,375 | ₩42,000 | ₩43,227 | +1.93% | 48.8만 |
|---|
| 2026.03.12 | ₩42,154 | ₩43,033 | ₩41,873 | ₩42,972 | +1.94% | 46.8만 |
|---|
| 2026.03.11 | ₩41,336 | ₩41,920 | ₩41,014 | ₩41,645 | +0.75% | 25.4만 |
|---|
| 2026.03.10 | ₩40,786 | ₩41,747 | ₩40,766 | ₩41,712 | +2.27% | 32.6만 |
|---|
| 2026.03.09 | ₩42,557 | ₩42,557 | ₩40,719 | ₩40,853 | -4.00% | 84.6만 |
|---|
| 2026.03.06 | ₩42,181 | ₩42,248 | ₩41,484 | ₩41,940 | -0.57% | 55.5만 |
|---|
| 2026.03.05 | ₩41,108 | ₩41,645 | ₩40,144 | ₩41,081 | -0.07% | 80.1만 |
|---|
| 2026.03.04 | ₩41,323 | ₩41,618 | ₩40,344 | ₩40,665 | -1.59% | 92.7만 |
|---|
| 2026.03.03 | ₩42,449 | ₩43,414 | ₩41,537 | ₩42,074 | -0.88% | 111.1만 |
|---|
| 2026.03.02 | ₩42,704 | ₩42,946 | ₩41,014 | ₩41,054 | -3.86% | 56.6만 |
|---|
| 2026.02.27 | ₩41,899 | ₩42,275 | ₩41,537 | ₩41,765 | -0.32% | 68.7만 |
|---|
| 2026.02.26 | ₩41,618 | ₩42,127 | ₩40,813 | ₩40,840 | -1.87% | 79.3만 |
|---|
| 2026.02.25 | ₩41,578 | ₩41,725 | ₩41,095 | ₩41,376 | -0.48% | 79.5만 |
|---|
| 2026.02.24 | ₩43,656 | ₩43,656 | ₩42,208 | ₩42,342 | -3.01% | 61.5만 |
|---|
| 2026.02.23 | ₩43,241 | ₩44,139 | ₩43,200 | ₩43,603 | +0.84% | 57.7만 |
|---|
| 2026.02.20 | ₩42,731 | ₩43,080 | ₩41,980 | ₩42,762 | +0.07% | 69.3만 |
|---|
| 2026.02.19 | ₩42,946 | ₩43,214 | ₩42,235 | ₩42,292 | -1.52% | 38.2만 |
|---|
| 2026.02.18 | ₩43,388 | ₩43,549 | ₩42,063 | ₩42,718 | -1.55% | 80.2만 |
|---|
| 2026.02.17 | ₩44,072 | ₩44,703 | ₩43,066 | ₩43,616 | -1.03% | 44.6만 |
|---|
| 2026.02.13 | ₩44,220 | ₩44,434 | ₩42,864 | ₩43,603 | -1.40% | 86.3만 |
|---|
| 2026.02.12 | ₩42,905 | ₩45,293 | ₩42,905 | ₩44,649 | +4.06% | 108.1만 |
|---|
| 2026.02.11 | ₩42,087 | ₩44,179 | ₩42,087 | ₩43,294 | +2.87% | 74.6만 |
|---|
| 2026.02.10 | ₩42,409 | ₩42,520 | ₩41,792 | ₩42,435 | +0.06% | 52.6만 |
|---|
| 2026.02.09 | ₩43,589 | ₩43,831 | ₩42,087 | ₩42,342 | -2.86% | 56.9만 |
|---|
| 2026.02.06 | ₩45,078 | ₩45,306 | ₩43,469 | ₩43,616 | -3.24% | 92.8만 |
|---|
| 2026.02.05 | ₩45,132 | ₩46,674 | ₩44,407 | ₩46,540 | +3.12% | 101.1만 |
|---|
| 2026.02.04 | ₩42,530 | ₩44,981 | ₩42,530 | ₩44,154 | +3.82% | 102.4만 |
|---|
| 2026.02.03 | ₩41,175 | ₩43,132 | ₩41,103 | ₩42,262 | +2.64% | 82.4만 |
|---|
| 2026.02.02 | ₩41,685 | ₩41,953 | ₩41,148 | ₩41,591 | -0.23% | 43.5만 |
|---|
| 2026.01.30 | ₩40,437 | ₩41,587 | ₩40,077 | ₩41,215 | +1.92% | 54.7만 |
|---|
| 2026.01.29 | ₩39,338 | ₩40,659 | ₩39,338 | ₩39,955 | +1.57% | 101.6만 |
|---|
| 2026.01.28 | ₩38,479 | ₩39,405 | ₩38,479 | ₩39,217 | +1.92% | 57.3만 |
|---|
| 2026.01.27 | ₩38,399 | ₩39,002 | ₩38,399 | ₩38,774 | +0.98% | 33만 |
|---|
| 2026.01.26 | ₩38,707 | ₩38,882 | ₩38,392 | ₩38,782 | +0.19% | 17.7만 |
|---|
| 2026.01.23 | ₩37,836 | ₩38,513 | ₩37,836 | ₩38,395 | +1.48% | 27.1만 |
|---|
| 2026.01.22 | ₩38,117 | ₩38,486 | ₩37,594 | ₩37,716 | -1.05% | 48.9만 |
|---|
| 2026.01.21 | ₩39,029 | ₩39,626 | ₩38,359 | ₩38,640 | -1.00% | 79.2만 |
|---|
| 2026.01.20 | ₩39,110 | ₩39,271 | ₩38,553 | ₩39,177 | +0.17% | 52.9만 |
|---|
| 2026.01.16 | ₩37,648 | ₩38,184 | ₩37,608 | ₩38,037 | +1.03% | 34.2만 |
|---|
| 2026.01.15 | ₩37,071 | ₩38,010 | ₩37,071 | ₩37,782 | +1.92% | 42.3만 |
|---|
| 2026.01.14 | ₩37,487 | ₩37,829 | ₩37,286 | ₩37,406 | -0.21% | 29.6만 |
|---|
| 2026.01.13 | ₩37,473 | ₩37,956 | ₩37,165 | ₩37,361 | -0.30% | 42.2만 |
|---|
| 2026.01.12 | ₩38,439 | ₩38,520 | ₩37,514 | ₩37,665 | -2.01% | 82.4만 |
|---|
| 2026.01.09 | ₩38,426 | ₩39,043 | ₩38,224 | ₩38,719 | +0.76% | 67.1만 |
|---|
| 2026.01.08 | ₩38,426 | ₩38,895 | ₩38,332 | ₩38,597 | +0.45% | 46.4만 |
|---|
| 2026.01.07 | ₩38,090 | ₩38,385 | ₩37,943 | ₩38,313 | +0.58% | 32.3만 |
|---|
| 2026.01.06 | ₩38,265 | ₩38,533 | ₩37,889 | ₩37,978 | -0.75% | 64.4만 |
|---|
| 2026.01.05 | ₩39,069 | ₩39,083 | ₩38,090 | ₩38,184 | -2.27% | 80.6만 |
|---|
| 2026.01.02 | ₩39,780 | ₩40,330 | ₩39,646 | ₩39,753 | -0.07% | 55.5만 |
|---|
| 2025.12.31 | ₩40,008 | ₩40,572 | ₩40,008 | ₩40,572 | +1.41% | 28.2만 |
|---|
| 2025.12.30 | ₩39,539 | ₩40,015 | ₩39,512 | ₩40,004 | +1.18% | 25.4만 |
|---|
| 2025.12.29 | ₩39,458 | ₩39,753 | ₩39,137 | ₩39,652 | +0.49% | 29.9만 |
|---|
| 2025.12.26 | ₩38,680 | ₩39,418 | ₩38,680 | ₩39,107 | +1.10% | 39.4만 |
|---|
| 2025.12.24 | ₩38,680 | ₩39,056 | ₩38,667 | ₩38,707 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩38,452 | ₩39,110 | ₩38,440 | ₩38,727 | +0.72% | 22.4만 |
|---|
| 2025.12.22 | ₩39,418 | ₩39,606 | ₩39,002 | ₩39,405 | -0.03% | 30.6만 |
|---|
| 2025.12.19 | ₩40,303 | ₩40,484 | ₩39,830 | ₩40,026 | -0.69% | 35.3만 |
|---|
| 2025.12.18 | ₩40,424 | ₩41,028 | ₩39,904 | ₩40,947 | +1.29% | 85.1만 |
|---|
| 2025.12.17 | ₩40,008 | ₩41,457 | ₩39,559 | ₩41,430 | +3.55% | 139.9만 |
|---|
| 2025.12.16 | ₩40,826 | ₩40,853 | ₩40,116 | ₩40,180 | -1.58% | 58.6만 |
|---|
| 2025.12.15 | ₩39,780 | ₩40,692 | ₩39,552 | ₩40,652 | +2.19% | 125.2만 |
|---|
| 2025.12.12 | ₩39,311 | ₩40,518 | ₩39,016 | ₩40,049 | +1.88% | 111.5만 |
|---|
| 2025.12.11 | ₩39,096 | ₩39,794 | ₩39,056 | ₩39,217 | +0.31% | 120.3만 |
|---|
| 2025.12.10 | ₩39,204 | ₩39,472 | ₩38,345 | ₩38,707 | -1.27% | 87.2만 |
|---|
| 2025.12.09 | ₩39,606 | ₩39,686 | ₩38,761 | ₩39,016 | -1.49% | 85.4만 |
|---|
| 2025.12.08 | ₩38,935 | ₩39,606 | ₩38,862 | ₩39,284 | +0.90% | 52.9만 |
|---|
| 2025.12.05 | ₩39,029 | ₩39,418 | ₩38,882 | ₩39,284 | +0.65% | 73.2만 |
|---|
| 2025.12.04 | ₩39,821 | ₩40,213 | ₩38,875 | ₩38,922 | -2.26% | 96.7만 |
|---|
| 2025.12.03 | ₩41,189 | ₩41,376 | ₩39,834 | ₩39,884 | -3.17% | 46.5만 |
|---|
| 2025.12.02 | ₩41,054 | ₩41,323 | ₩40,545 | ₩41,202 | +0.36% | 64.3만 |
|---|
| 2025.12.01 | ₩41,470 | ₩41,859 | ₩41,148 | ₩41,578 | +0.26% | 94.2만 |
|---|
| 2025.11.28 | ₩40,733 | ₩41,108 | ₩40,491 | ₩40,572 | -0.40% | 23.7만 |
|---|
| 2025.11.26 | ₩41,417 | ₩41,698 | ₩41,041 | ₩41,179 | -0.57% | 49.4만 |
|---|
| 2025.11.25 | ₩42,463 | ₩43,200 | ₩41,745 | ₩41,832 | -1.48% | 60.3만 |
|---|
| 2025.11.24 | ₩43,697 | ₩43,858 | ₩42,020 | ₩42,114 | -3.62% | 79.3만 |
|---|
| 2025.11.21 | ₩45,159 | ₩46,029 | ₩43,608 | ₩44,247 | -2.02% | 125.7만 |
|---|
| 2025.11.20 | ₩42,436 | ₩45,393 | ₩42,060 | ₩45,306 | +6.76% | 248.9만 |
|---|
| 2025.11.19 | ₩43,348 | ₩44,340 | ₩42,905 | ₩43,656 | +0.71% | 80.4만 |
|---|
| 2025.11.18 | ₩43,630 | ₩44,233 | ₩42,825 | ₩43,402 | -0.52% | 250.2만 |
|---|
| 2025.11.17 | ₩42,811 | ₩43,703 | ₩42,248 | ₩43,147 | +0.78% | 159.1만 |
|---|
| 2025.11.14 | ₩43,656 | ₩43,804 | ₩41,618 | ₩42,302 | -3.10% | 127.2만 |
|---|
| 2025.11.13 | ₩40,665 | ₩42,483 | ₩40,632 | ₩42,235 | +3.86% | 186.3만 |
|---|
| 2025.11.12 | ₩39,619 | ₩40,444 | ₩39,432 | ₩40,142 | +1.32% | 130.4만 |
|---|
| 2025.11.11 | ₩39,807 | ₩40,156 | ₩39,579 | ₩39,794 | -0.03% | 89.4만 |
|---|
| 2025.11.10 | ₩39,083 | ₩39,767 | ₩39,069 | ₩39,458 | +0.96% | 120.3만 |
|---|
| 2025.11.07 | ₩41,430 | ₩42,168 | ₩40,417 | ₩40,437 | -2.40% | 179.8만 |
|---|
| 2025.11.06 | ₩38,613 | ₩40,545 | ₩38,613 | ₩40,370 | +4.55% | 212.1만 |
|---|
| 2025.11.05 | ₩38,882 | ₩39,437 | ₩38,278 | ₩38,591 | -0.75% | 78.4만 |
|---|
| 2025.11.04 | ₩38,573 | ₩39,244 | ₩37,929 | ₩39,204 | +1.63% | 133.3만 |
|---|
| 2025.11.03 | ₩36,910 | ₩37,849 | ₩36,850 | ₩37,219 | +0.84% | 56.1만 |
|---|
| 2025.10.31 | ₩37,782 | ₩37,782 | ₩36,535 | ₩36,977 | -2.13% | 93.3만 |
|---|
| 2025.10.30 | ₩37,728 | ₩38,439 | ₩37,447 | ₩38,439 | +1.88% | 107.5만 |
|---|
| 2025.10.29 | ₩36,749 | ₩37,467 | ₩36,521 | ₩36,803 | +0.15% | 128만 |
|---|
| 2025.10.28 | ₩36,521 | ₩36,991 | ₩36,521 | ₩36,937 | +1.14% | 52.3만 |
|---|
| 2025.10.27 | ₩36,655 | ₩37,031 | ₩36,347 | ₩36,588 | -0.18% | 80.3만 |
|---|
| 2025.10.24 | ₩36,843 | ₩37,084 | ₩36,696 | ₩36,924 | +0.22% | 57.6만 |
|---|
| 2025.10.23 | ₩38,560 | ₩38,721 | ₩37,467 | ₩37,487 | -2.78% | 106.7만 |
|---|
| 2025.10.22 | ₩37,540 | ₩39,410 | ₩37,420 | ₩38,600 | +2.82% | 175.5만 |
|---|
| 2025.10.21 | ₩36,883 | ₩37,312 | ₩36,702 | ₩37,219 | +0.91% | 66.1만 |
|---|
| 2025.10.20 | ₩37,648 | ₩37,648 | ₩36,454 | ₩36,682 | -2.57% | 89.4만 |
|---|
| 2025.10.17 | ₩38,640 | ₩38,976 | ₩37,983 | ₩38,292 | -0.90% | 109.7만 |
|---|
| 2025.10.16 | ₩36,910 | ₩38,285 | ₩36,729 | ₩38,064 | +3.12% | 179.6만 |
|---|
| 2025.10.15 | ₩37,205 | ₩38,050 | ₩36,669 | ₩37,192 | -0.04% | 116.2만 |
|---|
| 2025.10.14 | ₩38,613 | ₩39,318 | ₩37,346 | ₩38,010 | -1.56% | 143.9만 |
|---|
| 2025.10.13 | ₩37,272 | ₩38,171 | ₩37,245 | ₩37,688 | +1.12% | 109.5만 |
|---|
| 2025.10.10 | ₩36,011 | ₩38,345 | ₩35,864 | ₩38,144 | +5.92% | 302.3만 |
|---|