시장 데이터를 불러오는 중
전체 종목
ETRACS Monthly Pay 2x Leveraged Small Cap High Dividend ETN Series B 과거 주가
ETRACS Monthly Pay 2x Leveraged Small Cap High Dividend ETN Series B · SMHB · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Monthly Pay 2x Leveraged Small Cap High Dividend ETN Series B · SMHB · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,358 | ₩4,358 | ₩4,291 | ₩4,304 | -1.23% | 2.7만 |
| 2026.10.08 | ₩4,264 | ₩4,345 | ₩4,210 | ₩4,345 | +1.89% | 3.7만 |
| 2026.10.07 | ₩4,318 | ₩4,318 | ₩4,264 | ₩4,277 | -0.93% | 3.2천 |
| 2026.10.06 | ₩4,291 | ₩4,425 | ₩4,251 | ₩4,304 | +0.31% | 11.3만 |
| 2026.10.05 | ₩4,438 | ₩4,438 | ₩4,277 | ₩4,358 | -1.81% | 2.4만 |
| 2026.10.02 | ₩4,546 | ₩4,572 | ₩4,277 | ₩4,345 | -4.42% | 5.8만 |
| 2026.10.01 | ₩4,452 | ₩4,452 | ₩4,291 | ₩4,412 | -0.90% | 6.5만 |
| 2026.09.30 | ₩4,479 | ₩4,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,452 |
| -0.60% |
| 1.4만 |
| 2026.09.29 | ₩4,559 | ₩4,559 | ₩4,465 | ₩4,505 | -1.18% | 1.2만 |
|---|
| 2026.09.28 | ₩4,572 | ₩4,572 | ₩4,425 | ₩4,465 | -2.35% | 3.7만 |
|---|
| 2026.09.25 | ₩4,626 | ₩4,626 | ₩4,519 | ₩4,599 | -0.58% | 1.9만 |
|---|
| 2026.09.24 | ₩4,774 | ₩4,774 | ₩4,559 | ₩4,626 | -3.09% | 6만 |
|---|
| 2026.09.23 | ₩5,028 | ₩5,028 | ₩4,559 | ₩4,693 | -6.67% | 9.4만 |
|---|
| 2026.09.22 | ₩4,827 | ₩4,908 | ₩4,827 | ₩4,881 | +1.11% | 1.9만 |
|---|
| 2026.09.21 | ₩4,854 | ₩4,867 | ₩4,814 | ₩4,827 | -0.55% | 1.4만 |
|---|
| 2026.09.18 | ₩4,988 | ₩4,988 | ₩4,680 | ₩4,707 | -5.65% | 2만 |
|---|
| 2026.09.17 | ₩4,935 | ₩5,002 | ₩4,935 | ₩4,961 | +0.54% | 1.8만 |
|---|
| 2026.09.16 | ₩5,189 | ₩5,189 | ₩4,908 | ₩4,948 | -4.65% | 9.5천 |
|---|
| 2026.09.15 | ₩5,136 | ₩5,176 | ₩5,082 | ₩5,095 | -0.78% | 1.1만 |
|---|
| 2026.09.14 | ₩5,270 | ₩5,270 | ₩5,122 | ₩5,149 | -2.29% | 1.3만 |
|---|
| 2026.09.11 | ₩5,136 | ₩5,310 | ₩5,136 | ₩5,310 | +3.39% | 7.9천 |
|---|
| 2026.09.10 | ₩5,243 | ₩5,283 | ₩5,203 | ₩5,216 | -0.51% | 3만 |
|---|
| 2026.09.09 | ₩5,618 | ₩5,618 | ₩5,216 | ₩5,270 | -6.21% | 6만 |
|---|
| 2026.09.08 | ₩5,551 | ₩5,565 | ₩5,323 | ₩5,337 | -3.86% | 2.4만 |
|---|
| 2026.09.04 | ₩5,618 | ₩5,632 | ₩5,538 | ₩5,632 | +0.24% | 4.6천 |
|---|
| 2026.09.03 | ₩5,618 | ₩5,632 | ₩5,565 | ₩5,592 | -0.48% | 7천 |
|---|
| 2026.09.02 | ₩5,632 | ₩5,659 | ₩5,605 | ₩5,618 | -0.24% | 2.4만 |
|---|
| 2026.09.01 | ₩5,685 | ₩5,685 | ₩5,565 | ₩5,578 | -1.89% | 6.3천 |
|---|
| 2026.08.31 | ₩5,726 | ₩5,726 | ₩5,632 | ₩5,632 | -1.64% | 3.2천 |
|---|
| 2026.08.28 | ₩5,726 | ₩5,806 | ₩5,659 | ₩5,726 | 0.00% | 2.2만 |
|---|
| 2026.08.27 | ₩5,592 | ₩5,726 | ₩5,578 | ₩5,605 | +0.24% | 1.5만 |
|---|
| 2026.08.26 | ₩5,833 | ₩5,833 | ₩5,739 | ₩5,752 | -1.38% | 4.4천 |
|---|
| 2026.08.25 | ₩5,739 | ₩5,779 | ₩5,726 | ₩5,726 | -0.23% | 1.8만 |
|---|
| 2026.08.24 | ₩5,766 | ₩5,779 | ₩5,752 | ₩5,752 | -0.23% | 4.6천 |
|---|
| 2026.08.21 | ₩5,672 | ₩5,766 | ₩5,672 | ₩5,726 | +0.95% | 1.5만 |
|---|
| 2026.08.20 | ₩5,659 | ₩5,699 | ₩5,618 | ₩5,672 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩5,525 | ₩5,726 | ₩5,525 | ₩5,685 | +2.91% | 3.2만 |
|---|
| 2026.08.18 | ₩5,672 | ₩5,672 | ₩5,525 | ₩5,538 | -2.36% | 8.3천 |
|---|
| 2026.08.17 | ₩5,578 | ₩5,685 | ₩5,498 | ₩5,565 | -0.24% | 1.7만 |
|---|
| 2026.08.14 | ₩5,632 | ₩5,645 | ₩5,605 | ₩5,618 | -0.24% | 7.6천 |
|---|
| 2026.08.13 | ₩5,498 | ₩5,659 | ₩5,498 | ₩5,659 | +2.93% | 1.5만 |
|---|
| 2026.08.12 | ₩5,364 | ₩5,471 | ₩5,364 | ₩5,471 | +2.00% | 3천 |
|---|
| 2026.08.11 | ₩5,404 | ₩5,457 | ₩5,377 | ₩5,457 | +0.99% | 7.1천 |
|---|
| 2026.08.10 | ₩5,457 | ₩5,457 | ₩5,323 | ₩5,404 | -0.98% | 1.1만 |
|---|
| 2026.08.07 | ₩5,350 | ₩5,498 | ₩5,350 | ₩5,457 | +2.01% | 2.9천 |
|---|
| 2026.08.06 | ₩5,444 | ₩5,471 | ₩5,243 | ₩5,310 | -2.46% | 7.3천 |
|---|
| 2026.08.05 | ₩5,484 | ₩5,484 | ₩5,377 | ₩5,417 | -1.22% | 2.7천 |
|---|
| 2026.08.04 | ₩5,431 | ₩5,484 | ₩5,364 | ₩5,471 | +0.74% | 9.1천 |
|---|
| 2026.08.03 | ₩5,337 | ₩5,498 | ₩5,337 | ₩5,431 | +1.76% | 8.5천 |
|---|
| 2026.07.31 | ₩5,230 | ₩5,699 | ₩5,230 | ₩5,283 | +1.03% | 9.2천 |
|---|
| 2026.07.30 | ₩5,431 | ₩5,618 | ₩5,256 | ₩5,350 | -1.48% | 1.7만 |
|---|
| 2026.07.29 | ₩5,632 | ₩5,685 | ₩5,498 | ₩5,605 | -0.48% | 5.3만 |
|---|
| 2026.07.28 | ₩5,605 | ₩5,632 | ₩5,444 | ₩5,592 | -0.24% | 8.4천 |
|---|
| 2026.07.27 | ₩5,350 | ₩5,565 | ₩5,337 | ₩5,538 | +3.51% | 1.7만 |
|---|
| 2026.07.24 | ₩5,457 | ₩5,457 | ₩5,377 | ₩5,417 | -0.74% | 3.9천 |
|---|
| 2026.07.23 | ₩5,672 | ₩5,672 | ₩5,377 | ₩5,377 | -5.20% | 2.3만 |
|---|
| 2026.07.22 | ₩5,618 | ₩5,712 | ₩5,565 | ₩5,632 | +0.24% | 7.5천 |
|---|
| 2026.07.21 | ₩5,659 | ₩5,752 | ₩5,618 | ₩5,685 | +0.47% | 5.4만 |
|---|
| 2026.07.20 | ₩5,726 | ₩5,726 | ₩5,618 | ₩5,645 | -1.41% | 1.6만 |
|---|
| 2026.07.17 | ₩5,833 | ₩5,833 | ₩5,511 | ₩5,752 | -1.38% | 4.3만 |
|---|
| 2026.07.16 | ₩5,685 | ₩5,806 | ₩5,618 | ₩5,766 | +1.42% | 5.2만 |
|---|
| 2026.07.15 | ₩5,605 | ₩5,672 | ₩5,498 | ₩5,632 | +0.48% | 6.7만 |
|---|
| 2026.07.14 | ₩5,417 | ₩5,578 | ₩5,417 | ₩5,551 | +2.48% | 1.7만 |
|---|
| 2026.07.13 | ₩5,632 | ₩5,632 | ₩5,498 | ₩5,632 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩5,404 | ₩5,592 | ₩5,404 | ₩5,551 | +2.73% | 9.6천 |
|---|
| 2026.07.09 | ₩5,404 | ₩5,498 | ₩5,404 | ₩5,457 | +0.99% | 5.2천 |
|---|
| 2026.07.08 | ₩5,632 | ₩5,632 | ₩5,350 | ₩5,390 | -4.29% | 1.3만 |
|---|
| 2026.07.07 | ₩5,618 | ₩5,632 | ₩5,565 | ₩5,592 | -0.48% | 1.8만 |
|---|
| 2026.07.06 | ₩5,498 | ₩5,618 | ₩5,498 | ₩5,565 | +1.22% | 5.7천 |
|---|
| 2026.07.02 | ₩5,632 | ₩5,645 | ₩5,404 | ₩5,632 | 0.00% | 2.2만 |
|---|
| 2026.07.01 | ₩5,525 | ₩5,605 | ₩5,377 | ₩5,578 | +0.97% | 2.7만 |
|---|
| 2026.06.30 | ₩5,457 | ₩5,498 | ₩5,377 | ₩5,498 | +0.74% | 2.6만 |
|---|
| 2026.06.29 | ₩5,297 | ₩5,484 | ₩5,297 | ₩5,484 | +3.54% | 1.8만 |
|---|
| 2026.06.26 | ₩5,162 | ₩5,457 | ₩5,095 | ₩5,457 | +5.71% | 12.6만 |
|---|
| 2026.06.25 | ₩5,270 | ₩5,270 | ₩5,136 | ₩5,136 | -2.54% | 8.7천 |
|---|
| 2026.06.24 | ₩5,216 | ₩5,297 | ₩5,176 | ₩5,189 | -0.51% | 1.6만 |
|---|
| 2026.06.23 | ₩4,961 | ₩5,095 | ₩4,961 | ₩5,095 | +2.70% | 2.9만 |
|---|
| 2026.06.22 | ₩5,216 | ₩5,216 | ₩5,028 | ₩5,028 | -3.60% | 7.1천 |
|---|
| 2026.06.18 | ₩5,095 | ₩5,203 | ₩5,095 | ₩5,176 | +1.58% | 1.3만 |
|---|
| 2026.06.17 | ₩5,230 | ₩5,270 | ₩4,921 | ₩5,055 | -3.33% | 3.8만 |
|---|
| 2026.06.16 | ₩5,310 | ₩5,310 | ₩5,069 | ₩5,216 | -1.77% | 1.4만 |
|---|
| 2026.06.15 | ₩5,256 | ₩5,364 | ₩4,961 | ₩5,216 | -0.77% | 3.7만 |
|---|
| 2026.06.12 | ₩5,270 | ₩5,323 | ₩5,122 | ₩5,270 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩5,256 | ₩5,337 | ₩5,082 | ₩5,297 | +0.77% | 3.8만 |
|---|
| 2026.06.10 | ₩5,297 | ₩5,350 | ₩5,162 | ₩5,310 | +0.25% | 1.1만 |
|---|
| 2026.06.09 | ₩5,028 | ₩5,297 | ₩5,028 | ₩5,283 | +5.07% | 4.3만 |
|---|
| 2026.06.08 | ₩5,189 | ₩5,243 | ₩5,095 | ₩5,136 | -1.03% | 3.4만 |
|---|
| 2026.06.05 | ₩5,230 | ₩5,230 | ₩5,162 | ₩5,230 | 0.00% | 1.4만 |
|---|
| 2026.06.04 | ₩5,095 | ₩5,256 | ₩5,095 | ₩5,230 | +2.63% | 9.3천 |
|---|
| 2026.06.03 | ₩5,095 | ₩5,297 | ₩5,042 | ₩5,082 | -0.26% | 2만 |
|---|
| 2026.06.02 | ₩5,122 | ₩5,216 | ₩5,109 | ₩5,149 | +0.52% | 9.5천 |
|---|
| 2026.06.01 | ₩5,162 | ₩5,283 | ₩5,162 | ₩5,256 | +1.82% | 5.5천 |
|---|
| 2026.05.29 | ₩5,176 | ₩5,297 | ₩5,069 | ₩5,256 | +1.55% | 7.3천 |
|---|
| 2026.05.28 | ₩5,095 | ₩5,230 | ₩5,095 | ₩5,230 | +2.63% | 2만 |
|---|
| 2026.05.27 | ₩5,162 | ₩5,243 | ₩5,149 | ₩5,189 | +0.52% | 5.4천 |
|---|
| 2026.05.26 | ₩5,122 | ₩5,176 | ₩5,122 | ₩5,162 | +0.79% | 8천 |
|---|
| 2026.05.22 | ₩5,002 | ₩5,189 | ₩4,908 | ₩5,122 | +2.41% | 5.2만 |
|---|
| 2026.05.21 | ₩4,935 | ₩5,095 | ₩4,921 | ₩4,961 | +0.54% | 3.3만 |
|---|
| 2026.05.20 | ₩4,935 | ₩5,095 | ₩4,881 | ₩5,042 | +2.17% | 1.3만 |
|---|
| 2026.05.19 | ₩5,095 | ₩5,095 | ₩4,935 | ₩4,935 | -3.16% | 4.8천 |
|---|
| 2026.05.18 | ₩4,961 | ₩5,082 | ₩4,935 | ₩5,055 | +1.89% | 2.2만 |
|---|
| 2026.05.15 | ₩5,002 | ₩5,095 | ₩4,975 | ₩5,002 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩5,310 | ₩5,310 | ₩5,055 | ₩5,055 | -4.80% | 8.7천 |
|---|
| 2026.05.13 | ₩5,203 | ₩5,323 | ₩5,015 | ₩5,055 | -2.84% | 1.7만 |
|---|
| 2026.05.12 | ₩5,256 | ₩5,323 | ₩5,230 | ₩5,283 | +0.51% | 1만 |
|---|
| 2026.05.11 | ₩5,364 | ₩5,364 | ₩5,256 | ₩5,283 | -1.50% | 3.1만 |
|---|
| 2026.05.08 | ₩5,364 | ₩5,444 | ₩5,270 | ₩5,444 | +1.50% | 4만 |
|---|
| 2026.05.07 | ₩5,270 | ₩5,457 | ₩5,270 | ₩5,444 | +3.31% | 2.4만 |
|---|
| 2026.05.06 | ₩5,323 | ₩5,417 | ₩5,323 | ₩5,390 | +1.26% | 2.5만 |
|---|
| 2026.05.05 | ₩5,350 | ₩5,417 | ₩5,256 | ₩5,390 | +0.75% | 1.3만 |
|---|
| 2026.05.04 | ₩5,377 | ₩5,484 | ₩5,283 | ₩5,283 | -1.75% | 1.1만 |
|---|
| 2026.05.01 | ₩5,417 | ₩5,457 | ₩5,417 | ₩5,444 | +0.50% | 8.6천 |
|---|
| 2026.04.30 | ₩5,364 | ₩5,484 | ₩5,350 | ₩5,350 | -0.25% | 5.1천 |
|---|
| 2026.04.29 | ₩5,297 | ₩5,404 | ₩5,297 | ₩5,337 | +0.76% | 1만 |
|---|
| 2026.04.28 | ₩5,364 | ₩5,484 | ₩5,270 | ₩5,364 | 0.00% | 4.5만 |
|---|
| 2026.04.27 | ₩5,297 | ₩5,337 | ₩5,283 | ₩5,337 | +0.76% | 1.5천 |
|---|
| 2026.04.24 | ₩5,230 | ₩5,323 | ₩5,189 | ₩5,323 | +1.79% | 4.4천 |
|---|
| 2026.04.23 | ₩5,484 | ₩5,484 | ₩5,243 | ₩5,283 | -3.67% | 5.7천 |
|---|
| 2026.04.22 | ₩5,431 | ₩5,457 | ₩5,364 | ₩5,457 | +0.49% | 1만 |
|---|
| 2026.04.21 | ₩5,457 | ₩5,498 | ₩5,337 | ₩5,457 | 0.00% | 1.6만 |
|---|
| 2026.04.20 | ₩5,337 | ₩5,404 | ₩5,230 | ₩5,390 | +1.01% | 4만 |
|---|
| 2026.04.17 | ₩5,243 | ₩5,390 | ₩5,136 | ₩5,390 | +2.81% | 3.6만 |
|---|
| 2026.04.16 | ₩5,136 | ₩5,243 | ₩5,122 | ₩5,136 | 0.00% | 3.2천 |
|---|
| 2026.04.15 | ₩5,042 | ₩5,230 | ₩5,042 | ₩5,203 | +3.19% | 1.6만 |
|---|
| 2026.04.14 | ₩4,975 | ₩5,162 | ₩4,975 | ₩5,162 | +3.77% | 5.2만 |
|---|
| 2026.04.13 | ₩4,908 | ₩5,055 | ₩4,908 | ₩5,055 | +3.01% | 1.9만 |
|---|
| 2026.04.10 | ₩5,095 | ₩5,095 | ₩4,961 | ₩5,055 | -0.79% | 4.1만 |
|---|
| 2026.04.09 | ₩5,002 | ₩5,095 | ₩4,881 | ₩5,095 | +1.88% | 3.7만 |
|---|
| 2026.04.08 | ₩4,827 | ₩5,002 | ₩4,827 | ₩5,002 | +3.61% | 1.8만 |
|---|
| 2026.04.07 | ₩4,841 | ₩4,894 | ₩4,841 | ₩4,867 | +0.55% | 3.2천 |
|---|
| 2026.04.06 | ₩4,720 | ₩4,935 | ₩4,720 | ₩4,881 | +3.41% | 4.7천 |
|---|
| 2026.04.02 | ₩4,841 | ₩4,841 | ₩4,733 | ₩4,814 | -0.55% | 1.2만 |
|---|
| 2026.04.01 | ₩4,827 | ₩4,854 | ₩4,800 | ₩4,814 | -0.28% | 1.4만 |
|---|
| 2026.03.31 | ₩4,881 | ₩4,988 | ₩4,787 | ₩4,881 | 0.00% | 4.9천 |
|---|
| 2026.03.30 | ₩4,693 | ₩4,827 | ₩4,666 | ₩4,760 | +1.43% | 1.3만 |
|---|
| 2026.03.27 | ₩4,814 | ₩4,867 | ₩4,559 | ₩4,559 | -5.29% | 3.4만 |
|---|
| 2026.03.26 | ₩4,894 | ₩4,921 | ₩4,787 | ₩4,827 | -1.37% | 1.5만 |
|---|
| 2026.03.25 | ₩4,827 | ₩4,827 | ₩4,760 | ₩4,787 | -0.83% | 1.4천 |
|---|
| 2026.03.24 | ₩4,841 | ₩4,841 | ₩4,707 | ₩4,707 | -2.77% | 1.6만 |
|---|
| 2026.03.23 | ₩4,653 | ₩4,894 | ₩4,653 | ₩4,854 | +4.32% | 1만 |
|---|
| 2026.03.20 | ₩4,961 | ₩4,961 | ₩4,572 | ₩4,613 | -7.03% | 2.5만 |
|---|
| 2026.03.19 | ₩4,867 | ₩4,908 | ₩4,854 | ₩4,908 | +0.83% | 5.8천 |
|---|
| 2026.03.18 | ₩5,069 | ₩5,069 | ₩4,827 | ₩4,867 | -3.97% | 3만 |
|---|
| 2026.03.17 | ₩5,055 | ₩5,055 | ₩4,961 | ₩5,028 | -0.53% | 2.7만 |
|---|
| 2026.03.16 | ₩4,827 | ₩5,149 | ₩4,827 | ₩4,948 | +2.50% | 2.3만 |
|---|
| 2026.03.13 | ₩5,109 | ₩5,109 | ₩4,827 | ₩4,827 | -5.51% | 3.3만 |
|---|
| 2026.03.12 | ₩5,377 | ₩5,377 | ₩5,028 | ₩5,028 | -6.48% | 2.6만 |
|---|
| 2026.03.11 | ₩5,297 | ₩5,297 | ₩4,975 | ₩5,189 | -2.03% | 3.7만 |
|---|
| 2026.03.10 | ₩5,122 | ₩5,310 | ₩5,122 | ₩5,256 | +2.62% | 9.2천 |
|---|
| 2026.03.09 | ₩5,230 | ₩5,297 | ₩4,908 | ₩5,297 | +1.28% | 3.1만 |
|---|
| 2026.03.06 | ₩5,364 | ₩5,377 | ₩5,243 | ₩5,310 | -1.00% | 7.2천 |
|---|
| 2026.03.05 | ₩5,498 | ₩5,498 | ₩5,364 | ₩5,404 | -1.71% | 1.1만 |
|---|
| 2026.03.04 | ₩5,377 | ₩5,565 | ₩5,350 | ₩5,471 | +1.75% | 5.9천 |
|---|
| 2026.03.03 | ₩5,364 | ₩5,431 | ₩5,297 | ₩5,297 | -1.25% | 5.6만 |
|---|
| 2026.03.02 | ₩5,230 | ₩5,538 | ₩5,230 | ₩5,471 | +4.62% | 1.8만 |
|---|
| 2026.02.27 | ₩5,364 | ₩5,457 | ₩5,256 | ₩5,310 | -1.00% | 1.8만 |
|---|
| 2026.02.26 | ₩5,350 | ₩5,484 | ₩5,350 | ₩5,471 | +2.26% | 3.4천 |
|---|
| 2026.02.25 | ₩5,337 | ₩5,431 | ₩5,230 | ₩5,431 | +1.76% | 5.2만 |
|---|
| 2026.02.24 | ₩5,471 | ₩5,471 | ₩5,350 | ₩5,350 | -2.21% | 1만 |
|---|
| 2026.02.23 | ₩5,471 | ₩5,618 | ₩5,431 | ₩5,525 | +0.98% | 5.9천 |
|---|
| 2026.02.20 | ₩5,457 | ₩5,471 | ₩5,364 | ₩5,457 | 0.00% | 2.3만 |
|---|
| 2026.02.19 | ₩5,565 | ₩5,565 | ₩5,457 | ₩5,551 | -0.24% | 8.5천 |
|---|
| 2026.02.18 | ₩5,457 | ₩5,659 | ₩5,457 | ₩5,578 | +2.21% | 5.2만 |
|---|
| 2026.02.17 | ₩5,752 | ₩5,752 | ₩5,364 | ₩5,484 | -4.66% | 1.5만 |
|---|
| 2026.02.13 | ₩5,498 | ₩5,659 | ₩5,471 | ₩5,471 | -0.49% | 9.9천 |
|---|
| 2026.02.12 | ₩5,860 | ₩5,860 | ₩5,511 | ₩5,578 | -4.81% | 1.3만 |
|---|
| 2026.02.11 | ₩5,980 | ₩5,980 | ₩5,685 | ₩5,873 | -1.79% | 1.6만 |
|---|
| 2026.02.10 | ₩5,820 | ₩5,967 | ₩5,820 | ₩5,954 | +2.30% | 5.5만 |
|---|
| 2026.02.09 | ₩5,793 | ₩5,833 | ₩5,685 | ₩5,779 | -0.23% | 1.7만 |
|---|
| 2026.02.06 | ₩5,806 | ₩5,873 | ₩5,659 | ₩5,873 | +1.15% | 6.7만 |
|---|
| 2026.02.05 | ₩5,887 | ₩5,887 | ₩5,592 | ₩5,846 | -0.68% | 3.3만 |
|---|
| 2026.02.04 | ₩5,565 | ₩5,900 | ₩5,565 | ₩5,900 | +6.02% | 4.5만 |
|---|
| 2026.02.03 | ₩5,766 | ₩5,820 | ₩5,632 | ₩5,726 | -0.70% | 3.6만 |
|---|
| 2026.02.02 | ₩5,659 | ₩5,779 | ₩5,645 | ₩5,752 | +1.66% | 2.7만 |
|---|
| 2026.01.30 | ₩5,712 | ₩5,833 | ₩5,538 | ₩5,565 | -2.58% | 3만 |
|---|
| 2026.01.29 | ₩5,766 | ₩5,766 | ₩5,685 | ₩5,726 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩5,793 | ₩5,900 | ₩5,699 | ₩5,699 | -1.62% | 6.2천 |
|---|
| 2026.01.27 | ₩5,739 | ₩5,793 | ₩5,685 | ₩5,793 | +0.93% | 9.8천 |
|---|
| 2026.01.26 | ₩5,846 | ₩5,873 | ₩5,712 | ₩5,766 | -1.38% | 1.4만 |
|---|
| 2026.01.23 | ₩5,994 | ₩5,994 | ₩5,887 | ₩5,927 | -1.12% | 1만 |
|---|
| 2026.01.22 | ₩5,873 | ₩5,980 | ₩5,860 | ₩5,940 | +1.14% | 2.1만 |
|---|
| 2026.01.21 | ₩5,752 | ₩5,900 | ₩5,685 | ₩5,873 | +2.10% | 5천 |
|---|
| 2026.01.20 | ₩5,779 | ₩5,900 | ₩5,632 | ₩5,726 | -0.93% | 9.7천 |
|---|
| 2026.01.16 | ₩5,927 | ₩5,927 | ₩5,820 | ₩5,927 | 0.00% | 5.3천 |
|---|
| 2026.01.15 | ₩5,712 | ₩5,954 | ₩5,685 | ₩5,954 | +4.23% | 7.5만 |
|---|
| 2026.01.14 | ₩5,605 | ₩5,752 | ₩5,538 | ₩5,739 | +2.39% | 5만 |
|---|
| 2026.01.13 | ₩5,712 | ₩5,766 | ₩5,511 | ₩5,659 | -0.94% | 2.2만 |
|---|
| 2026.01.12 | ₩5,766 | ₩5,766 | ₩5,659 | ₩5,739 | -0.47% | 4.9만 |
|---|
| 2026.01.09 | ₩5,659 | ₩5,699 | ₩5,605 | ₩5,685 | +0.47% | 3.5만 |
|---|
| 2026.01.08 | ₩5,471 | ₩5,699 | ₩5,417 | ₩5,605 | +2.45% | 2.6만 |
|---|
| 2026.01.07 | ₩5,484 | ₩5,565 | ₩5,323 | ₩5,323 | -2.93% | 7.3만 |
|---|
| 2026.01.06 | ₩5,350 | ₩5,498 | ₩5,350 | ₩5,498 | +2.76% | 6.9만 |
|---|
| 2026.01.05 | ₩5,364 | ₩5,404 | ₩5,297 | ₩5,297 | -1.25% | 4.3만 |
|---|
| 2026.01.02 | ₩5,364 | ₩5,431 | ₩5,122 | ₩5,390 | +0.50% | 1.7만 |
|---|
| 2025.12.31 | ₩5,323 | ₩5,323 | ₩5,095 | ₩5,230 | -1.76% | 1.9만 |
|---|
| 2025.12.30 | ₩5,404 | ₩5,404 | ₩5,230 | ₩5,337 | -1.24% | 2.4만 |
|---|
| 2025.12.29 | ₩5,297 | ₩5,310 | ₩5,109 | ₩5,189 | -2.03% | 1.1만 |
|---|
| 2025.12.26 | ₩5,176 | ₩5,323 | ₩5,176 | ₩5,323 | +2.85% | 2.9천 |
|---|
| 2025.12.24 | ₩5,364 | ₩5,364 | ₩5,095 | ₩5,243 | -2.25% | 1.2만 |
|---|
| 2025.12.23 | ₩5,283 | ₩5,323 | ₩5,149 | ₩5,176 | -2.03% | 1.7만 |
|---|
| 2025.12.22 | ₩5,444 | ₩5,457 | ₩5,283 | ₩5,283 | -2.96% | 1.7만 |
|---|
| 2025.12.19 | ₩5,404 | ₩5,417 | ₩5,283 | ₩5,283 | -2.23% | 1.2만 |
|---|
| 2025.12.18 | ₩5,404 | ₩5,484 | ₩5,350 | ₩5,364 | -0.74% | 8.2천 |
|---|
| 2025.12.17 | ₩5,364 | ₩5,511 | ₩5,364 | ₩5,484 | +2.25% | 7.9천 |
|---|
| 2025.12.16 | ₩5,390 | ₩5,404 | ₩5,297 | ₩5,310 | -1.49% | 2.1만 |
|---|
| 2025.12.15 | ₩5,525 | ₩5,525 | ₩5,297 | ₩5,297 | -4.13% | 3.3만 |
|---|
| 2025.12.12 | ₩5,645 | ₩5,645 | ₩5,511 | ₩5,565 | -1.43% | 1.1만 |
|---|
| 2025.12.11 | ₩5,739 | ₩5,739 | ₩5,605 | ₩5,712 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩5,457 | ₩5,699 | ₩5,417 | ₩5,699 | +4.42% | 2.5만 |
|---|
| 2025.12.09 | ₩5,377 | ₩5,484 | ₩5,377 | ₩5,471 | +1.75% | 3.2천 |
|---|
| 2025.12.08 | ₩5,444 | ₩5,457 | ₩5,323 | ₩5,323 | -2.22% | 4.9천 |
|---|
| 2025.12.05 | ₩5,457 | ₩5,565 | ₩5,444 | ₩5,511 | +0.98% | 5.1만 |
|---|
| 2025.12.04 | ₩5,632 | ₩5,632 | ₩5,364 | ₩5,484 | -2.62% | 1만 |
|---|
| 2025.12.03 | ₩5,444 | ₩5,551 | ₩5,270 | ₩5,538 | +1.72% | 1.9만 |
|---|
| 2025.12.02 | ₩5,364 | ₩5,390 | ₩5,297 | ₩5,310 | -1.00% | 1.6만 |
|---|
| 2025.12.01 | ₩5,297 | ₩5,404 | ₩5,203 | ₩5,337 | +0.76% | 2.3만 |
|---|
| 2025.11.28 | ₩5,337 | ₩5,457 | ₩5,337 | ₩5,350 | +0.25% | 1.5만 |
|---|
| 2025.11.26 | ₩5,109 | ₩5,390 | ₩5,082 | ₩5,337 | +4.46% | 5.7만 |
|---|
| 2025.11.25 | ₩5,002 | ₩5,216 | ₩5,002 | ₩5,216 | +4.29% | 1.5만 |
|---|
| 2025.11.24 | ₩4,827 | ₩4,961 | ₩4,787 | ₩4,841 | +0.28% | 3.3만 |
|---|
| 2025.11.21 | ₩4,505 | ₩4,894 | ₩4,505 | ₩4,867 | +8.04% | 3.5만 |
|---|
| 2025.11.20 | ₩4,774 | ₩4,894 | ₩4,640 | ₩4,640 | -2.81% | 2.1만 |
|---|
| 2025.11.19 | ₩4,867 | ₩4,867 | ₩4,733 | ₩4,760 | -2.20% | 6.7천 |
|---|
| 2025.11.18 | ₩4,894 | ₩4,921 | ₩4,774 | ₩4,908 | +0.27% | 2.2만 |
|---|
| 2025.11.17 | ₩5,042 | ₩5,136 | ₩4,827 | ₩4,908 | -2.66% | 1.5만 |
|---|
| 2025.11.14 | ₩5,162 | ₩5,162 | ₩4,827 | ₩5,042 | -2.34% | 4.9만 |
|---|
| 2025.11.13 | ₩5,069 | ₩5,162 | ₩4,975 | ₩5,002 | -1.32% | 4.4만 |
|---|
| 2025.11.12 | ₩5,230 | ₩5,243 | ₩5,082 | ₩5,109 | -2.31% | 2만 |
|---|
| 2025.11.11 | ₩5,189 | ₩5,350 | ₩5,162 | ₩5,230 | +0.78% | 2.6만 |
|---|
| 2025.11.10 | ₩5,189 | ₩5,189 | ₩5,109 | ₩5,122 | -1.29% | 1.3만 |
|---|
| 2025.11.07 | ₩5,055 | ₩5,162 | ₩5,055 | ₩5,136 | +1.59% | 3.1만 |
|---|
| 2025.11.06 | ₩5,323 | ₩5,404 | ₩4,961 | ₩5,055 | -5.04% | 3.2만 |
|---|
| 2025.11.05 | ₩5,297 | ₩5,431 | ₩5,270 | ₩5,310 | +0.25% | 2.8만 |
|---|
| 2025.11.04 | ₩5,256 | ₩5,404 | ₩5,203 | ₩5,203 | -1.02% | 10만 |
|---|
| 2025.11.03 | ₩5,565 | ₩5,565 | ₩5,243 | ₩5,390 | -3.13% | 3.6만 |
|---|
| 2025.10.31 | ₩5,417 | ₩5,565 | ₩5,297 | ₩5,565 | +2.72% | 5.9만 |
|---|
| 2025.10.30 | ₩5,645 | ₩5,699 | ₩5,364 | ₩5,364 | -4.99% | 8만 |
|---|
| 2025.10.29 | ₩5,954 | ₩5,994 | ₩5,779 | ₩5,793 | -2.70% | 2.2만 |
|---|
| 2025.10.28 | ₩6,021 | ₩6,021 | ₩5,913 | ₩5,927 | -1.56% | 9.5천 |
|---|
| 2025.10.27 | ₩5,994 | ₩6,088 | ₩5,940 | ₩6,021 | +0.45% | 6.6천 |
|---|
| 2025.10.24 | ₩5,994 | ₩6,061 | ₩5,900 | ₩5,954 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩5,793 | ₩5,967 | ₩5,793 | ₩5,887 | +1.62% | 2.2만 |
|---|
| 2025.10.22 | ₩5,645 | ₩5,927 | ₩5,645 | ₩5,645 | 0.00% | 5.7만 |
|---|
| 2025.10.21 | ₩5,913 | ₩5,913 | ₩5,712 | ₩5,739 | -2.95% | 2만 |
|---|
| 2025.10.20 | ₩5,659 | ₩5,752 | ₩5,592 | ₩5,752 | +1.66% | 2.5만 |
|---|
| 2025.10.17 | ₩5,980 | ₩5,980 | ₩5,538 | ₩5,605 | -6.28% | 2.6만 |
|---|
| 2025.10.16 | ₩5,712 | ₩5,739 | ₩5,498 | ₩5,605 | -1.88% | 9.4천 |
|---|
| 2025.10.15 | ₩5,739 | ₩5,860 | ₩5,685 | ₩5,685 | -0.93% | 1.3만 |
|---|
| 2025.10.14 | ₩5,565 | ₩5,793 | ₩5,498 | ₩5,793 | +4.10% | 1만 |
|---|
| 2025.10.13 | ₩5,498 | ₩5,632 | ₩5,471 | ₩5,565 | +1.22% | 1.7만 |
|---|
| 2025.10.10 | ₩5,699 | ₩5,699 | ₩5,404 | ₩5,404 | -5.18% | 5.8만 |
|---|