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 | ₩4,342 | ₩4,342 | ₩4,276 | ₩4,289 | -1.23% | 2.7만 |
| 2026.10.08 | ₩4,249 | ₩4,329 | ₩4,195 | ₩4,329 | +1.89% | 3.7만 |
| 2026.10.07 | ₩4,302 | ₩4,302 | ₩4,249 | ₩4,262 | -0.93% | 3.2천 |
| 2026.10.06 | ₩4,276 | ₩4,409 | ₩4,235 | ₩4,289 | +0.31% | 11.3만 |
| 2026.10.05 | ₩4,423 | ₩4,423 | ₩4,262 | ₩4,342 | -1.81% | 2.4만 |
| 2026.10.02 | ₩4,529 | ₩4,556 | ₩4,262 | ₩4,329 | -4.42% | 5.8만 |
| 2026.10.01 | ₩4,436 | ₩4,436 | ₩4,276 | ₩4,396 | -0.90% | 6.5만 |
| 2026.09.30 | ₩4,463 | ₩4,516 | ₩4,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,436 |
| -0.60% |
| 1.4만 |
| 2026.09.29 | ₩4,543 | ₩4,543 | ₩4,449 | ₩4,489 | -1.18% | 1.2만 |
|---|
| 2026.09.28 | ₩4,556 | ₩4,556 | ₩4,409 | ₩4,449 | -2.35% | 3.7만 |
|---|
| 2026.09.25 | ₩4,610 | ₩4,610 | ₩4,503 | ₩4,583 | -0.58% | 1.9만 |
|---|
| 2026.09.24 | ₩4,757 | ₩4,757 | ₩4,543 | ₩4,610 | -3.09% | 6만 |
|---|
| 2026.09.23 | ₩5,010 | ₩5,010 | ₩4,543 | ₩4,676 | -6.67% | 9.4만 |
|---|
| 2026.09.22 | ₩4,810 | ₩4,890 | ₩4,810 | ₩4,863 | +1.11% | 1.9만 |
|---|
| 2026.09.21 | ₩4,837 | ₩4,850 | ₩4,797 | ₩4,810 | -0.55% | 1.4만 |
|---|
| 2026.09.18 | ₩4,970 | ₩4,970 | ₩4,663 | ₩4,690 | -5.65% | 2만 |
|---|
| 2026.09.17 | ₩4,917 | ₩4,984 | ₩4,917 | ₩4,944 | +0.54% | 1.8만 |
|---|
| 2026.09.16 | ₩5,171 | ₩5,171 | ₩4,890 | ₩4,930 | -4.65% | 9.5천 |
|---|
| 2026.09.15 | ₩5,117 | ₩5,157 | ₩5,064 | ₩5,077 | -0.78% | 1.1만 |
|---|
| 2026.09.14 | ₩5,251 | ₩5,251 | ₩5,104 | ₩5,131 | -2.29% | 1.3만 |
|---|
| 2026.09.11 | ₩5,117 | ₩5,291 | ₩5,117 | ₩5,291 | +3.39% | 7.9천 |
|---|
| 2026.09.10 | ₩5,224 | ₩5,264 | ₩5,184 | ₩5,197 | -0.51% | 3만 |
|---|
| 2026.09.09 | ₩5,598 | ₩5,598 | ₩5,197 | ₩5,251 | -6.21% | 6만 |
|---|
| 2026.09.08 | ₩5,531 | ₩5,545 | ₩5,304 | ₩5,318 | -3.86% | 2.4만 |
|---|
| 2026.09.04 | ₩5,598 | ₩5,612 | ₩5,518 | ₩5,612 | +0.24% | 4.6천 |
|---|
| 2026.09.03 | ₩5,598 | ₩5,612 | ₩5,545 | ₩5,572 | -0.48% | 7천 |
|---|
| 2026.09.02 | ₩5,612 | ₩5,638 | ₩5,585 | ₩5,598 | -0.24% | 2.4만 |
|---|
| 2026.09.01 | ₩5,665 | ₩5,665 | ₩5,545 | ₩5,558 | -1.89% | 6.3천 |
|---|
| 2026.08.31 | ₩5,705 | ₩5,705 | ₩5,612 | ₩5,612 | -1.64% | 3.2천 |
|---|
| 2026.08.28 | ₩5,705 | ₩5,785 | ₩5,638 | ₩5,705 | 0.00% | 2.2만 |
|---|
| 2026.08.27 | ₩5,572 | ₩5,705 | ₩5,558 | ₩5,585 | +0.24% | 1.5만 |
|---|
| 2026.08.26 | ₩5,812 | ₩5,812 | ₩5,719 | ₩5,732 | -1.38% | 4.4천 |
|---|
| 2026.08.25 | ₩5,719 | ₩5,759 | ₩5,705 | ₩5,705 | -0.23% | 1.8만 |
|---|
| 2026.08.24 | ₩5,745 | ₩5,759 | ₩5,732 | ₩5,732 | -0.23% | 4.6천 |
|---|
| 2026.08.21 | ₩5,652 | ₩5,745 | ₩5,652 | ₩5,705 | +0.95% | 1.5만 |
|---|
| 2026.08.20 | ₩5,638 | ₩5,678 | ₩5,598 | ₩5,652 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩5,505 | ₩5,705 | ₩5,505 | ₩5,665 | +2.91% | 3.2만 |
|---|
| 2026.08.18 | ₩5,652 | ₩5,652 | ₩5,505 | ₩5,518 | -2.36% | 8.3천 |
|---|
| 2026.08.17 | ₩5,558 | ₩5,665 | ₩5,478 | ₩5,545 | -0.24% | 1.7만 |
|---|
| 2026.08.14 | ₩5,612 | ₩5,625 | ₩5,585 | ₩5,598 | -0.24% | 7.6천 |
|---|
| 2026.08.13 | ₩5,478 | ₩5,638 | ₩5,478 | ₩5,638 | +2.93% | 1.5만 |
|---|
| 2026.08.12 | ₩5,344 | ₩5,451 | ₩5,344 | ₩5,451 | +2.00% | 3천 |
|---|
| 2026.08.11 | ₩5,385 | ₩5,438 | ₩5,358 | ₩5,438 | +0.99% | 7.1천 |
|---|
| 2026.08.10 | ₩5,438 | ₩5,438 | ₩5,304 | ₩5,385 | -0.98% | 1.1만 |
|---|
| 2026.08.07 | ₩5,331 | ₩5,478 | ₩5,331 | ₩5,438 | +2.01% | 2.9천 |
|---|
| 2026.08.06 | ₩5,425 | ₩5,451 | ₩5,224 | ₩5,291 | -2.46% | 7.3천 |
|---|
| 2026.08.05 | ₩5,465 | ₩5,465 | ₩5,358 | ₩5,398 | -1.22% | 2.7천 |
|---|
| 2026.08.04 | ₩5,411 | ₩5,465 | ₩5,344 | ₩5,451 | +0.74% | 9.1천 |
|---|
| 2026.08.03 | ₩5,318 | ₩5,478 | ₩5,318 | ₩5,411 | +1.76% | 8.5천 |
|---|
| 2026.07.31 | ₩5,211 | ₩5,678 | ₩5,211 | ₩5,264 | +1.03% | 9.2천 |
|---|
| 2026.07.30 | ₩5,411 | ₩5,598 | ₩5,238 | ₩5,331 | -1.48% | 1.7만 |
|---|
| 2026.07.29 | ₩5,612 | ₩5,665 | ₩5,478 | ₩5,585 | -0.48% | 5.3만 |
|---|
| 2026.07.28 | ₩5,585 | ₩5,612 | ₩5,425 | ₩5,572 | -0.24% | 8.4천 |
|---|
| 2026.07.27 | ₩5,331 | ₩5,545 | ₩5,318 | ₩5,518 | +3.51% | 1.7만 |
|---|
| 2026.07.24 | ₩5,438 | ₩5,438 | ₩5,358 | ₩5,398 | -0.74% | 3.9천 |
|---|
| 2026.07.23 | ₩5,652 | ₩5,652 | ₩5,358 | ₩5,358 | -5.20% | 2.3만 |
|---|
| 2026.07.22 | ₩5,598 | ₩5,692 | ₩5,545 | ₩5,612 | +0.24% | 7.5천 |
|---|
| 2026.07.21 | ₩5,638 | ₩5,732 | ₩5,598 | ₩5,665 | +0.47% | 5.4만 |
|---|
| 2026.07.20 | ₩5,705 | ₩5,705 | ₩5,598 | ₩5,625 | -1.41% | 1.6만 |
|---|
| 2026.07.17 | ₩5,812 | ₩5,812 | ₩5,491 | ₩5,732 | -1.38% | 4.3만 |
|---|
| 2026.07.16 | ₩5,665 | ₩5,785 | ₩5,598 | ₩5,745 | +1.42% | 5.2만 |
|---|
| 2026.07.15 | ₩5,585 | ₩5,652 | ₩5,478 | ₩5,612 | +0.48% | 6.7만 |
|---|
| 2026.07.14 | ₩5,398 | ₩5,558 | ₩5,398 | ₩5,531 | +2.48% | 1.7만 |
|---|
| 2026.07.13 | ₩5,612 | ₩5,612 | ₩5,478 | ₩5,612 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩5,385 | ₩5,572 | ₩5,385 | ₩5,531 | +2.73% | 9.6천 |
|---|
| 2026.07.09 | ₩5,385 | ₩5,478 | ₩5,385 | ₩5,438 | +0.99% | 5.2천 |
|---|
| 2026.07.08 | ₩5,612 | ₩5,612 | ₩5,331 | ₩5,371 | -4.29% | 1.3만 |
|---|
| 2026.07.07 | ₩5,598 | ₩5,612 | ₩5,545 | ₩5,572 | -0.48% | 1.8만 |
|---|
| 2026.07.06 | ₩5,478 | ₩5,598 | ₩5,478 | ₩5,545 | +1.22% | 5.7천 |
|---|
| 2026.07.02 | ₩5,612 | ₩5,625 | ₩5,385 | ₩5,612 | 0.00% | 2.2만 |
|---|
| 2026.07.01 | ₩5,505 | ₩5,585 | ₩5,358 | ₩5,558 | +0.97% | 2.7만 |
|---|
| 2026.06.30 | ₩5,438 | ₩5,478 | ₩5,358 | ₩5,478 | +0.74% | 2.6만 |
|---|
| 2026.06.29 | ₩5,278 | ₩5,465 | ₩5,278 | ₩5,465 | +3.54% | 1.8만 |
|---|
| 2026.06.26 | ₩5,144 | ₩5,438 | ₩5,077 | ₩5,438 | +5.71% | 12.6만 |
|---|
| 2026.06.25 | ₩5,251 | ₩5,251 | ₩5,117 | ₩5,117 | -2.54% | 8.7천 |
|---|
| 2026.06.24 | ₩5,197 | ₩5,278 | ₩5,157 | ₩5,171 | -0.51% | 1.6만 |
|---|
| 2026.06.23 | ₩4,944 | ₩5,077 | ₩4,944 | ₩5,077 | +2.70% | 2.9만 |
|---|
| 2026.06.22 | ₩5,197 | ₩5,197 | ₩5,010 | ₩5,010 | -3.60% | 7.1천 |
|---|
| 2026.06.18 | ₩5,077 | ₩5,184 | ₩5,077 | ₩5,157 | +1.58% | 1.3만 |
|---|
| 2026.06.17 | ₩5,211 | ₩5,251 | ₩4,904 | ₩5,037 | -3.33% | 3.8만 |
|---|
| 2026.06.16 | ₩5,291 | ₩5,291 | ₩5,050 | ₩5,197 | -1.77% | 1.4만 |
|---|
| 2026.06.15 | ₩5,238 | ₩5,344 | ₩4,944 | ₩5,197 | -0.77% | 3.7만 |
|---|
| 2026.06.12 | ₩5,251 | ₩5,304 | ₩5,104 | ₩5,251 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩5,238 | ₩5,318 | ₩5,064 | ₩5,278 | +0.77% | 3.8만 |
|---|
| 2026.06.10 | ₩5,278 | ₩5,331 | ₩5,144 | ₩5,291 | +0.25% | 1.1만 |
|---|
| 2026.06.09 | ₩5,010 | ₩5,278 | ₩5,010 | ₩5,264 | +5.07% | 4.3만 |
|---|
| 2026.06.08 | ₩5,171 | ₩5,224 | ₩5,077 | ₩5,117 | -1.03% | 3.4만 |
|---|
| 2026.06.05 | ₩5,211 | ₩5,211 | ₩5,144 | ₩5,211 | 0.00% | 1.4만 |
|---|
| 2026.06.04 | ₩5,077 | ₩5,238 | ₩5,077 | ₩5,211 | +2.63% | 9.3천 |
|---|
| 2026.06.03 | ₩5,077 | ₩5,278 | ₩5,024 | ₩5,064 | -0.26% | 2만 |
|---|
| 2026.06.02 | ₩5,104 | ₩5,197 | ₩5,091 | ₩5,131 | +0.52% | 9.5천 |
|---|
| 2026.06.01 | ₩5,144 | ₩5,264 | ₩5,144 | ₩5,238 | +1.82% | 5.5천 |
|---|
| 2026.05.29 | ₩5,157 | ₩5,278 | ₩5,050 | ₩5,238 | +1.55% | 7.3천 |
|---|
| 2026.05.28 | ₩5,077 | ₩5,211 | ₩5,077 | ₩5,211 | +2.63% | 2만 |
|---|
| 2026.05.27 | ₩5,144 | ₩5,224 | ₩5,131 | ₩5,171 | +0.52% | 5.4천 |
|---|
| 2026.05.26 | ₩5,104 | ₩5,157 | ₩5,104 | ₩5,144 | +0.79% | 8천 |
|---|
| 2026.05.22 | ₩4,984 | ₩5,171 | ₩4,890 | ₩5,104 | +2.41% | 5.2만 |
|---|
| 2026.05.21 | ₩4,917 | ₩5,077 | ₩4,904 | ₩4,944 | +0.54% | 3.3만 |
|---|
| 2026.05.20 | ₩4,917 | ₩5,077 | ₩4,863 | ₩5,024 | +2.17% | 1.3만 |
|---|
| 2026.05.19 | ₩5,077 | ₩5,077 | ₩4,917 | ₩4,917 | -3.16% | 4.8천 |
|---|
| 2026.05.18 | ₩4,944 | ₩5,064 | ₩4,917 | ₩5,037 | +1.89% | 2.2만 |
|---|
| 2026.05.15 | ₩4,984 | ₩5,077 | ₩4,957 | ₩4,984 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩5,291 | ₩5,291 | ₩5,037 | ₩5,037 | -4.80% | 8.7천 |
|---|
| 2026.05.13 | ₩5,184 | ₩5,304 | ₩4,997 | ₩5,037 | -2.84% | 1.7만 |
|---|
| 2026.05.12 | ₩5,238 | ₩5,304 | ₩5,211 | ₩5,264 | +0.51% | 1만 |
|---|
| 2026.05.11 | ₩5,344 | ₩5,344 | ₩5,238 | ₩5,264 | -1.50% | 3.1만 |
|---|
| 2026.05.08 | ₩5,344 | ₩5,425 | ₩5,251 | ₩5,425 | +1.50% | 4만 |
|---|
| 2026.05.07 | ₩5,251 | ₩5,438 | ₩5,251 | ₩5,425 | +3.31% | 2.4만 |
|---|
| 2026.05.06 | ₩5,304 | ₩5,398 | ₩5,304 | ₩5,371 | +1.26% | 2.5만 |
|---|
| 2026.05.05 | ₩5,331 | ₩5,398 | ₩5,238 | ₩5,371 | +0.75% | 1.3만 |
|---|
| 2026.05.04 | ₩5,358 | ₩5,465 | ₩5,264 | ₩5,264 | -1.75% | 1.1만 |
|---|
| 2026.05.01 | ₩5,398 | ₩5,438 | ₩5,398 | ₩5,425 | +0.50% | 8.6천 |
|---|
| 2026.04.30 | ₩5,344 | ₩5,465 | ₩5,331 | ₩5,331 | -0.25% | 5.1천 |
|---|
| 2026.04.29 | ₩5,278 | ₩5,385 | ₩5,278 | ₩5,318 | +0.76% | 1만 |
|---|
| 2026.04.28 | ₩5,344 | ₩5,465 | ₩5,251 | ₩5,344 | 0.00% | 4.5만 |
|---|
| 2026.04.27 | ₩5,278 | ₩5,318 | ₩5,264 | ₩5,318 | +0.76% | 1.5천 |
|---|
| 2026.04.24 | ₩5,211 | ₩5,304 | ₩5,171 | ₩5,304 | +1.79% | 4.4천 |
|---|
| 2026.04.23 | ₩5,465 | ₩5,465 | ₩5,224 | ₩5,264 | -3.67% | 5.7천 |
|---|
| 2026.04.22 | ₩5,411 | ₩5,438 | ₩5,344 | ₩5,438 | +0.49% | 1만 |
|---|
| 2026.04.21 | ₩5,438 | ₩5,478 | ₩5,318 | ₩5,438 | 0.00% | 1.6만 |
|---|
| 2026.04.20 | ₩5,318 | ₩5,385 | ₩5,211 | ₩5,371 | +1.01% | 4만 |
|---|
| 2026.04.17 | ₩5,224 | ₩5,371 | ₩5,117 | ₩5,371 | +2.81% | 3.6만 |
|---|
| 2026.04.16 | ₩5,117 | ₩5,224 | ₩5,104 | ₩5,117 | 0.00% | 3.2천 |
|---|
| 2026.04.15 | ₩5,024 | ₩5,211 | ₩5,024 | ₩5,184 | +3.19% | 1.6만 |
|---|
| 2026.04.14 | ₩4,957 | ₩5,144 | ₩4,957 | ₩5,144 | +3.77% | 5.2만 |
|---|
| 2026.04.13 | ₩4,890 | ₩5,037 | ₩4,890 | ₩5,037 | +3.01% | 1.9만 |
|---|
| 2026.04.10 | ₩5,077 | ₩5,077 | ₩4,944 | ₩5,037 | -0.79% | 4.1만 |
|---|
| 2026.04.09 | ₩4,984 | ₩5,077 | ₩4,863 | ₩5,077 | +1.88% | 3.7만 |
|---|
| 2026.04.08 | ₩4,810 | ₩4,984 | ₩4,810 | ₩4,984 | +3.61% | 1.8만 |
|---|
| 2026.04.07 | ₩4,823 | ₩4,877 | ₩4,823 | ₩4,850 | +0.55% | 3.2천 |
|---|
| 2026.04.06 | ₩4,703 | ₩4,917 | ₩4,703 | ₩4,863 | +3.41% | 4.7천 |
|---|
| 2026.04.02 | ₩4,823 | ₩4,823 | ₩4,716 | ₩4,797 | -0.55% | 1.2만 |
|---|
| 2026.04.01 | ₩4,810 | ₩4,837 | ₩4,783 | ₩4,797 | -0.28% | 1.4만 |
|---|
| 2026.03.31 | ₩4,863 | ₩4,970 | ₩4,770 | ₩4,863 | 0.00% | 4.9천 |
|---|
| 2026.03.30 | ₩4,676 | ₩4,810 | ₩4,650 | ₩4,743 | +1.43% | 1.3만 |
|---|
| 2026.03.27 | ₩4,797 | ₩4,850 | ₩4,543 | ₩4,543 | -5.29% | 3.4만 |
|---|
| 2026.03.26 | ₩4,877 | ₩4,904 | ₩4,770 | ₩4,810 | -1.37% | 1.5만 |
|---|
| 2026.03.25 | ₩4,810 | ₩4,810 | ₩4,743 | ₩4,770 | -0.83% | 1.4천 |
|---|
| 2026.03.24 | ₩4,823 | ₩4,823 | ₩4,690 | ₩4,690 | -2.77% | 1.6만 |
|---|
| 2026.03.23 | ₩4,636 | ₩4,877 | ₩4,636 | ₩4,837 | +4.32% | 1만 |
|---|
| 2026.03.20 | ₩4,944 | ₩4,944 | ₩4,556 | ₩4,596 | -7.03% | 2.5만 |
|---|
| 2026.03.19 | ₩4,850 | ₩4,890 | ₩4,837 | ₩4,890 | +0.83% | 5.8천 |
|---|
| 2026.03.18 | ₩5,050 | ₩5,050 | ₩4,810 | ₩4,850 | -3.97% | 3만 |
|---|
| 2026.03.17 | ₩5,037 | ₩5,037 | ₩4,944 | ₩5,010 | -0.53% | 2.7만 |
|---|
| 2026.03.16 | ₩4,810 | ₩5,131 | ₩4,810 | ₩4,930 | +2.50% | 2.3만 |
|---|
| 2026.03.13 | ₩5,091 | ₩5,091 | ₩4,810 | ₩4,810 | -5.51% | 3.3만 |
|---|
| 2026.03.12 | ₩5,358 | ₩5,358 | ₩5,010 | ₩5,010 | -6.48% | 2.6만 |
|---|
| 2026.03.11 | ₩5,278 | ₩5,278 | ₩4,957 | ₩5,171 | -2.03% | 3.7만 |
|---|
| 2026.03.10 | ₩5,104 | ₩5,291 | ₩5,104 | ₩5,238 | +2.62% | 9.2천 |
|---|
| 2026.03.09 | ₩5,211 | ₩5,278 | ₩4,890 | ₩5,278 | +1.28% | 3.1만 |
|---|
| 2026.03.06 | ₩5,344 | ₩5,358 | ₩5,224 | ₩5,291 | -1.00% | 7.2천 |
|---|
| 2026.03.05 | ₩5,478 | ₩5,478 | ₩5,344 | ₩5,385 | -1.71% | 1.1만 |
|---|
| 2026.03.04 | ₩5,358 | ₩5,545 | ₩5,331 | ₩5,451 | +1.75% | 5.9천 |
|---|
| 2026.03.03 | ₩5,344 | ₩5,411 | ₩5,278 | ₩5,278 | -1.25% | 5.6만 |
|---|
| 2026.03.02 | ₩5,211 | ₩5,518 | ₩5,211 | ₩5,451 | +4.62% | 1.8만 |
|---|
| 2026.02.27 | ₩5,344 | ₩5,438 | ₩5,238 | ₩5,291 | -1.00% | 1.8만 |
|---|
| 2026.02.26 | ₩5,331 | ₩5,465 | ₩5,331 | ₩5,451 | +2.26% | 3.4천 |
|---|
| 2026.02.25 | ₩5,318 | ₩5,411 | ₩5,211 | ₩5,411 | +1.76% | 5.2만 |
|---|
| 2026.02.24 | ₩5,451 | ₩5,451 | ₩5,331 | ₩5,331 | -2.21% | 1만 |
|---|
| 2026.02.23 | ₩5,451 | ₩5,598 | ₩5,411 | ₩5,505 | +0.98% | 5.9천 |
|---|
| 2026.02.20 | ₩5,438 | ₩5,451 | ₩5,344 | ₩5,438 | 0.00% | 2.3만 |
|---|
| 2026.02.19 | ₩5,545 | ₩5,545 | ₩5,438 | ₩5,531 | -0.24% | 8.5천 |
|---|
| 2026.02.18 | ₩5,438 | ₩5,638 | ₩5,438 | ₩5,558 | +2.21% | 5.2만 |
|---|
| 2026.02.17 | ₩5,732 | ₩5,732 | ₩5,344 | ₩5,465 | -4.66% | 1.5만 |
|---|
| 2026.02.13 | ₩5,478 | ₩5,638 | ₩5,451 | ₩5,451 | -0.49% | 9.9천 |
|---|
| 2026.02.12 | ₩5,839 | ₩5,839 | ₩5,491 | ₩5,558 | -4.81% | 1.3만 |
|---|
| 2026.02.11 | ₩5,959 | ₩5,959 | ₩5,665 | ₩5,852 | -1.79% | 1.6만 |
|---|
| 2026.02.10 | ₩5,799 | ₩5,946 | ₩5,799 | ₩5,932 | +2.30% | 5.5만 |
|---|
| 2026.02.09 | ₩5,772 | ₩5,812 | ₩5,665 | ₩5,759 | -0.23% | 1.7만 |
|---|
| 2026.02.06 | ₩5,785 | ₩5,852 | ₩5,638 | ₩5,852 | +1.15% | 6.7만 |
|---|
| 2026.02.05 | ₩5,866 | ₩5,866 | ₩5,572 | ₩5,825 | -0.68% | 3.3만 |
|---|
| 2026.02.04 | ₩5,545 | ₩5,879 | ₩5,545 | ₩5,879 | +6.02% | 4.5만 |
|---|
| 2026.02.03 | ₩5,745 | ₩5,799 | ₩5,612 | ₩5,705 | -0.70% | 3.6만 |
|---|
| 2026.02.02 | ₩5,638 | ₩5,759 | ₩5,625 | ₩5,732 | +1.66% | 2.7만 |
|---|
| 2026.01.30 | ₩5,692 | ₩5,812 | ₩5,518 | ₩5,545 | -2.58% | 3만 |
|---|
| 2026.01.29 | ₩5,745 | ₩5,745 | ₩5,665 | ₩5,705 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩5,772 | ₩5,879 | ₩5,678 | ₩5,678 | -1.62% | 6.2천 |
|---|
| 2026.01.27 | ₩5,719 | ₩5,772 | ₩5,665 | ₩5,772 | +0.93% | 9.8천 |
|---|
| 2026.01.26 | ₩5,825 | ₩5,852 | ₩5,692 | ₩5,745 | -1.38% | 1.4만 |
|---|
| 2026.01.23 | ₩5,972 | ₩5,972 | ₩5,866 | ₩5,906 | -1.12% | 1만 |
|---|
| 2026.01.22 | ₩5,852 | ₩5,959 | ₩5,839 | ₩5,919 | +1.14% | 2.1만 |
|---|
| 2026.01.21 | ₩5,732 | ₩5,879 | ₩5,665 | ₩5,852 | +2.10% | 5천 |
|---|
| 2026.01.20 | ₩5,759 | ₩5,879 | ₩5,612 | ₩5,705 | -0.93% | 9.7천 |
|---|
| 2026.01.16 | ₩5,906 | ₩5,906 | ₩5,799 | ₩5,906 | 0.00% | 5.3천 |
|---|
| 2026.01.15 | ₩5,692 | ₩5,932 | ₩5,665 | ₩5,932 | +4.23% | 7.5만 |
|---|
| 2026.01.14 | ₩5,585 | ₩5,732 | ₩5,518 | ₩5,719 | +2.39% | 5만 |
|---|
| 2026.01.13 | ₩5,692 | ₩5,745 | ₩5,491 | ₩5,638 | -0.94% | 2.2만 |
|---|
| 2026.01.12 | ₩5,745 | ₩5,745 | ₩5,638 | ₩5,719 | -0.47% | 4.9만 |
|---|
| 2026.01.09 | ₩5,638 | ₩5,678 | ₩5,585 | ₩5,665 | +0.47% | 3.5만 |
|---|
| 2026.01.08 | ₩5,451 | ₩5,678 | ₩5,398 | ₩5,585 | +2.45% | 2.6만 |
|---|
| 2026.01.07 | ₩5,465 | ₩5,545 | ₩5,304 | ₩5,304 | -2.93% | 7.3만 |
|---|
| 2026.01.06 | ₩5,331 | ₩5,478 | ₩5,331 | ₩5,478 | +2.76% | 6.9만 |
|---|
| 2026.01.05 | ₩5,344 | ₩5,385 | ₩5,278 | ₩5,278 | -1.25% | 4.3만 |
|---|
| 2026.01.02 | ₩5,344 | ₩5,411 | ₩5,104 | ₩5,371 | +0.50% | 1.7만 |
|---|
| 2025.12.31 | ₩5,304 | ₩5,304 | ₩5,077 | ₩5,211 | -1.76% | 1.9만 |
|---|
| 2025.12.30 | ₩5,385 | ₩5,385 | ₩5,211 | ₩5,318 | -1.24% | 2.4만 |
|---|
| 2025.12.29 | ₩5,278 | ₩5,291 | ₩5,091 | ₩5,171 | -2.03% | 1.1만 |
|---|
| 2025.12.26 | ₩5,157 | ₩5,304 | ₩5,157 | ₩5,304 | +2.85% | 2.9천 |
|---|
| 2025.12.24 | ₩5,344 | ₩5,344 | ₩5,077 | ₩5,224 | -2.25% | 1.2만 |
|---|
| 2025.12.23 | ₩5,264 | ₩5,304 | ₩5,131 | ₩5,157 | -2.03% | 1.7만 |
|---|
| 2025.12.22 | ₩5,425 | ₩5,438 | ₩5,264 | ₩5,264 | -2.96% | 1.7만 |
|---|
| 2025.12.19 | ₩5,385 | ₩5,398 | ₩5,264 | ₩5,264 | -2.23% | 1.2만 |
|---|
| 2025.12.18 | ₩5,385 | ₩5,465 | ₩5,331 | ₩5,344 | -0.74% | 8.2천 |
|---|
| 2025.12.17 | ₩5,344 | ₩5,491 | ₩5,344 | ₩5,465 | +2.25% | 7.9천 |
|---|
| 2025.12.16 | ₩5,371 | ₩5,385 | ₩5,278 | ₩5,291 | -1.49% | 2.1만 |
|---|
| 2025.12.15 | ₩5,505 | ₩5,505 | ₩5,278 | ₩5,278 | -4.13% | 3.3만 |
|---|
| 2025.12.12 | ₩5,625 | ₩5,625 | ₩5,491 | ₩5,545 | -1.43% | 1.1만 |
|---|
| 2025.12.11 | ₩5,719 | ₩5,719 | ₩5,585 | ₩5,692 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩5,438 | ₩5,678 | ₩5,398 | ₩5,678 | +4.42% | 2.5만 |
|---|
| 2025.12.09 | ₩5,358 | ₩5,465 | ₩5,358 | ₩5,451 | +1.75% | 3.2천 |
|---|
| 2025.12.08 | ₩5,425 | ₩5,438 | ₩5,304 | ₩5,304 | -2.22% | 4.9천 |
|---|
| 2025.12.05 | ₩5,438 | ₩5,545 | ₩5,425 | ₩5,491 | +0.98% | 5.1만 |
|---|
| 2025.12.04 | ₩5,612 | ₩5,612 | ₩5,344 | ₩5,465 | -2.62% | 1만 |
|---|
| 2025.12.03 | ₩5,425 | ₩5,531 | ₩5,251 | ₩5,518 | +1.72% | 1.9만 |
|---|
| 2025.12.02 | ₩5,344 | ₩5,371 | ₩5,278 | ₩5,291 | -1.00% | 1.6만 |
|---|
| 2025.12.01 | ₩5,278 | ₩5,385 | ₩5,184 | ₩5,318 | +0.76% | 2.3만 |
|---|
| 2025.11.28 | ₩5,318 | ₩5,438 | ₩5,318 | ₩5,331 | +0.25% | 1.5만 |
|---|
| 2025.11.26 | ₩5,091 | ₩5,371 | ₩5,064 | ₩5,318 | +4.46% | 5.7만 |
|---|
| 2025.11.25 | ₩4,984 | ₩5,197 | ₩4,984 | ₩5,197 | +4.29% | 1.5만 |
|---|
| 2025.11.24 | ₩4,810 | ₩4,944 | ₩4,770 | ₩4,823 | +0.28% | 3.3만 |
|---|
| 2025.11.21 | ₩4,489 | ₩4,877 | ₩4,489 | ₩4,850 | +8.04% | 3.5만 |
|---|
| 2025.11.20 | ₩4,757 | ₩4,877 | ₩4,623 | ₩4,623 | -2.81% | 2.1만 |
|---|
| 2025.11.19 | ₩4,850 | ₩4,850 | ₩4,716 | ₩4,743 | -2.20% | 6.7천 |
|---|
| 2025.11.18 | ₩4,877 | ₩4,904 | ₩4,757 | ₩4,890 | +0.27% | 2.2만 |
|---|
| 2025.11.17 | ₩5,024 | ₩5,117 | ₩4,810 | ₩4,890 | -2.66% | 1.5만 |
|---|
| 2025.11.14 | ₩5,144 | ₩5,144 | ₩4,810 | ₩5,024 | -2.34% | 4.9만 |
|---|
| 2025.11.13 | ₩5,050 | ₩5,144 | ₩4,957 | ₩4,984 | -1.32% | 4.4만 |
|---|
| 2025.11.12 | ₩5,211 | ₩5,224 | ₩5,064 | ₩5,091 | -2.31% | 2만 |
|---|
| 2025.11.11 | ₩5,171 | ₩5,331 | ₩5,144 | ₩5,211 | +0.78% | 2.6만 |
|---|
| 2025.11.10 | ₩5,171 | ₩5,171 | ₩5,091 | ₩5,104 | -1.29% | 1.3만 |
|---|
| 2025.11.07 | ₩5,037 | ₩5,144 | ₩5,037 | ₩5,117 | +1.59% | 3.1만 |
|---|
| 2025.11.06 | ₩5,304 | ₩5,385 | ₩4,944 | ₩5,037 | -5.04% | 3.2만 |
|---|
| 2025.11.05 | ₩5,278 | ₩5,411 | ₩5,251 | ₩5,291 | +0.25% | 2.8만 |
|---|
| 2025.11.04 | ₩5,238 | ₩5,385 | ₩5,184 | ₩5,184 | -1.02% | 10만 |
|---|
| 2025.11.03 | ₩5,545 | ₩5,545 | ₩5,224 | ₩5,371 | -3.13% | 3.6만 |
|---|
| 2025.10.31 | ₩5,398 | ₩5,545 | ₩5,278 | ₩5,545 | +2.72% | 5.9만 |
|---|
| 2025.10.30 | ₩5,625 | ₩5,678 | ₩5,344 | ₩5,344 | -4.99% | 8만 |
|---|
| 2025.10.29 | ₩5,932 | ₩5,972 | ₩5,759 | ₩5,772 | -2.70% | 2.2만 |
|---|
| 2025.10.28 | ₩5,999 | ₩5,999 | ₩5,892 | ₩5,906 | -1.56% | 9.5천 |
|---|
| 2025.10.27 | ₩5,972 | ₩6,066 | ₩5,919 | ₩5,999 | +0.45% | 6.6천 |
|---|
| 2025.10.24 | ₩5,972 | ₩6,039 | ₩5,879 | ₩5,932 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩5,772 | ₩5,946 | ₩5,772 | ₩5,866 | +1.62% | 2.2만 |
|---|
| 2025.10.22 | ₩5,625 | ₩5,906 | ₩5,625 | ₩5,625 | 0.00% | 5.7만 |
|---|
| 2025.10.21 | ₩5,892 | ₩5,892 | ₩5,692 | ₩5,719 | -2.95% | 2만 |
|---|
| 2025.10.20 | ₩5,638 | ₩5,732 | ₩5,572 | ₩5,732 | +1.66% | 2.5만 |
|---|
| 2025.10.17 | ₩5,959 | ₩5,959 | ₩5,518 | ₩5,585 | -6.28% | 2.6만 |
|---|
| 2025.10.16 | ₩5,692 | ₩5,719 | ₩5,478 | ₩5,585 | -1.88% | 9.4천 |
|---|
| 2025.10.15 | ₩5,719 | ₩5,839 | ₩5,665 | ₩5,665 | -0.93% | 1.3만 |
|---|
| 2025.10.14 | ₩5,545 | ₩5,772 | ₩5,478 | ₩5,772 | +4.10% | 1만 |
|---|
| 2025.10.13 | ₩5,478 | ₩5,612 | ₩5,451 | ₩5,545 | +1.22% | 1.7만 |
|---|
| 2025.10.10 | ₩5,678 | ₩5,678 | ₩5,385 | ₩5,385 | -5.18% | 5.8만 |
|---|