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 | ₩4,344 | ₩4,344 | ₩4,277 | ₩4,290 | -1.23% | 2.7만 |
| 2026.10.08 | ₩4,250 | ₩4,330 | ₩4,197 | ₩4,330 | +1.89% | 3.7만 |
| 2026.10.07 | ₩4,303 | ₩4,303 | ₩4,250 | ₩4,263 | -0.93% | 3.2천 |
| 2026.10.06 | ₩4,277 | ₩4,410 | ₩4,237 | ₩4,290 | +0.31% | 11.3만 |
| 2026.10.05 | ₩4,424 | ₩4,424 | ₩4,263 | ₩4,344 | -1.81% | 2.4만 |
| 2026.10.02 | ₩4,531 | ₩4,557 | ₩4,263 | ₩4,330 | -4.42% | 5.8만 |
| 2026.10.01 | ₩4,437 | ₩4,437 | ₩4,277 | ₩4,397 | -0.90% | 6.5만 |
| 2026.09.30 | ₩4,464 | ₩4,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,437 |
| -0.60% |
| 1.4만 |
| 2026.09.29 | ₩4,544 | ₩4,544 | ₩4,450 | ₩4,491 | -1.18% | 1.2만 |
|---|
| 2026.09.28 | ₩4,557 | ₩4,557 | ₩4,410 | ₩4,450 | -2.35% | 3.7만 |
|---|
| 2026.09.25 | ₩4,611 | ₩4,611 | ₩4,504 | ₩4,584 | -0.58% | 1.9만 |
|---|
| 2026.09.24 | ₩4,758 | ₩4,758 | ₩4,544 | ₩4,611 | -3.09% | 6만 |
|---|
| 2026.09.23 | ₩5,012 | ₩5,012 | ₩4,544 | ₩4,678 | -6.67% | 9.4만 |
|---|
| 2026.09.22 | ₩4,811 | ₩4,892 | ₩4,811 | ₩4,865 | +1.11% | 1.9만 |
|---|
| 2026.09.21 | ₩4,838 | ₩4,851 | ₩4,798 | ₩4,811 | -0.55% | 1.4만 |
|---|
| 2026.09.18 | ₩4,972 | ₩4,972 | ₩4,664 | ₩4,691 | -5.65% | 2만 |
|---|
| 2026.09.17 | ₩4,918 | ₩4,985 | ₩4,918 | ₩4,945 | +0.54% | 1.8만 |
|---|
| 2026.09.16 | ₩5,172 | ₩5,172 | ₩4,892 | ₩4,932 | -4.65% | 9.5천 |
|---|
| 2026.09.15 | ₩5,119 | ₩5,159 | ₩5,065 | ₩5,079 | -0.78% | 1.1만 |
|---|
| 2026.09.14 | ₩5,252 | ₩5,252 | ₩5,105 | ₩5,132 | -2.29% | 1.3만 |
|---|
| 2026.09.11 | ₩5,119 | ₩5,292 | ₩5,119 | ₩5,292 | +3.39% | 7.9천 |
|---|
| 2026.09.10 | ₩5,226 | ₩5,266 | ₩5,186 | ₩5,199 | -0.51% | 3만 |
|---|
| 2026.09.09 | ₩5,600 | ₩5,600 | ₩5,199 | ₩5,252 | -6.21% | 6만 |
|---|
| 2026.09.08 | ₩5,533 | ₩5,546 | ₩5,306 | ₩5,319 | -3.86% | 2.4만 |
|---|
| 2026.09.04 | ₩5,600 | ₩5,613 | ₩5,520 | ₩5,613 | +0.24% | 4.6천 |
|---|
| 2026.09.03 | ₩5,600 | ₩5,613 | ₩5,546 | ₩5,573 | -0.48% | 7천 |
|---|
| 2026.09.02 | ₩5,613 | ₩5,640 | ₩5,586 | ₩5,600 | -0.24% | 2.4만 |
|---|
| 2026.09.01 | ₩5,667 | ₩5,667 | ₩5,546 | ₩5,560 | -1.89% | 6.3천 |
|---|
| 2026.08.31 | ₩5,707 | ₩5,707 | ₩5,613 | ₩5,613 | -1.64% | 3.2천 |
|---|
| 2026.08.28 | ₩5,707 | ₩5,787 | ₩5,640 | ₩5,707 | 0.00% | 2.2만 |
|---|
| 2026.08.27 | ₩5,573 | ₩5,707 | ₩5,560 | ₩5,586 | +0.24% | 1.5만 |
|---|
| 2026.08.26 | ₩5,814 | ₩5,814 | ₩5,720 | ₩5,733 | -1.38% | 4.4천 |
|---|
| 2026.08.25 | ₩5,720 | ₩5,760 | ₩5,707 | ₩5,707 | -0.23% | 1.8만 |
|---|
| 2026.08.24 | ₩5,747 | ₩5,760 | ₩5,733 | ₩5,733 | -0.23% | 4.6천 |
|---|
| 2026.08.21 | ₩5,653 | ₩5,747 | ₩5,653 | ₩5,707 | +0.95% | 1.5만 |
|---|
| 2026.08.20 | ₩5,640 | ₩5,680 | ₩5,600 | ₩5,653 | +0.24% | 1.2만 |
|---|
| 2026.08.19 | ₩5,506 | ₩5,707 | ₩5,506 | ₩5,667 | +2.91% | 3.2만 |
|---|
| 2026.08.18 | ₩5,653 | ₩5,653 | ₩5,506 | ₩5,520 | -2.36% | 8.3천 |
|---|
| 2026.08.17 | ₩5,560 | ₩5,667 | ₩5,480 | ₩5,546 | -0.24% | 1.7만 |
|---|
| 2026.08.14 | ₩5,613 | ₩5,627 | ₩5,586 | ₩5,600 | -0.24% | 7.6천 |
|---|
| 2026.08.13 | ₩5,480 | ₩5,640 | ₩5,480 | ₩5,640 | +2.93% | 1.5만 |
|---|
| 2026.08.12 | ₩5,346 | ₩5,453 | ₩5,346 | ₩5,453 | +2.00% | 3천 |
|---|
| 2026.08.11 | ₩5,386 | ₩5,439 | ₩5,359 | ₩5,439 | +0.99% | 7.1천 |
|---|
| 2026.08.10 | ₩5,439 | ₩5,439 | ₩5,306 | ₩5,386 | -0.98% | 1.1만 |
|---|
| 2026.08.07 | ₩5,333 | ₩5,480 | ₩5,333 | ₩5,439 | +2.01% | 2.9천 |
|---|
| 2026.08.06 | ₩5,426 | ₩5,453 | ₩5,226 | ₩5,292 | -2.46% | 7.3천 |
|---|
| 2026.08.05 | ₩5,466 | ₩5,466 | ₩5,359 | ₩5,399 | -1.22% | 2.7천 |
|---|
| 2026.08.04 | ₩5,413 | ₩5,466 | ₩5,346 | ₩5,453 | +0.74% | 9.1천 |
|---|
| 2026.08.03 | ₩5,319 | ₩5,480 | ₩5,319 | ₩5,413 | +1.76% | 8.5천 |
|---|
| 2026.07.31 | ₩5,212 | ₩5,680 | ₩5,212 | ₩5,266 | +1.03% | 9.2천 |
|---|
| 2026.07.30 | ₩5,413 | ₩5,600 | ₩5,239 | ₩5,333 | -1.48% | 1.7만 |
|---|
| 2026.07.29 | ₩5,613 | ₩5,667 | ₩5,480 | ₩5,586 | -0.48% | 5.3만 |
|---|
| 2026.07.28 | ₩5,586 | ₩5,613 | ₩5,426 | ₩5,573 | -0.24% | 8.4천 |
|---|
| 2026.07.27 | ₩5,333 | ₩5,546 | ₩5,319 | ₩5,520 | +3.51% | 1.7만 |
|---|
| 2026.07.24 | ₩5,439 | ₩5,439 | ₩5,359 | ₩5,399 | -0.74% | 3.9천 |
|---|
| 2026.07.23 | ₩5,653 | ₩5,653 | ₩5,359 | ₩5,359 | -5.20% | 2.3만 |
|---|
| 2026.07.22 | ₩5,600 | ₩5,693 | ₩5,546 | ₩5,613 | +0.24% | 7.5천 |
|---|
| 2026.07.21 | ₩5,640 | ₩5,733 | ₩5,600 | ₩5,667 | +0.47% | 5.4만 |
|---|
| 2026.07.20 | ₩5,707 | ₩5,707 | ₩5,600 | ₩5,627 | -1.41% | 1.6만 |
|---|
| 2026.07.17 | ₩5,814 | ₩5,814 | ₩5,493 | ₩5,733 | -1.38% | 4.3만 |
|---|
| 2026.07.16 | ₩5,667 | ₩5,787 | ₩5,600 | ₩5,747 | +1.42% | 5.2만 |
|---|
| 2026.07.15 | ₩5,586 | ₩5,653 | ₩5,480 | ₩5,613 | +0.48% | 6.7만 |
|---|
| 2026.07.14 | ₩5,399 | ₩5,560 | ₩5,399 | ₩5,533 | +2.48% | 1.7만 |
|---|
| 2026.07.13 | ₩5,613 | ₩5,613 | ₩5,480 | ₩5,613 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩5,386 | ₩5,573 | ₩5,386 | ₩5,533 | +2.73% | 9.6천 |
|---|
| 2026.07.09 | ₩5,386 | ₩5,480 | ₩5,386 | ₩5,439 | +0.99% | 5.2천 |
|---|
| 2026.07.08 | ₩5,613 | ₩5,613 | ₩5,333 | ₩5,373 | -4.29% | 1.3만 |
|---|
| 2026.07.07 | ₩5,600 | ₩5,613 | ₩5,546 | ₩5,573 | -0.48% | 1.8만 |
|---|
| 2026.07.06 | ₩5,480 | ₩5,600 | ₩5,480 | ₩5,546 | +1.22% | 5.7천 |
|---|
| 2026.07.02 | ₩5,613 | ₩5,627 | ₩5,386 | ₩5,613 | 0.00% | 2.2만 |
|---|
| 2026.07.01 | ₩5,506 | ₩5,586 | ₩5,359 | ₩5,560 | +0.97% | 2.7만 |
|---|
| 2026.06.30 | ₩5,439 | ₩5,480 | ₩5,359 | ₩5,480 | +0.74% | 2.6만 |
|---|
| 2026.06.29 | ₩5,279 | ₩5,466 | ₩5,279 | ₩5,466 | +3.54% | 1.8만 |
|---|
| 2026.06.26 | ₩5,145 | ₩5,439 | ₩5,079 | ₩5,439 | +5.71% | 12.6만 |
|---|
| 2026.06.25 | ₩5,252 | ₩5,252 | ₩5,119 | ₩5,119 | -2.54% | 8.7천 |
|---|
| 2026.06.24 | ₩5,199 | ₩5,279 | ₩5,159 | ₩5,172 | -0.51% | 1.6만 |
|---|
| 2026.06.23 | ₩4,945 | ₩5,079 | ₩4,945 | ₩5,079 | +2.70% | 2.9만 |
|---|
| 2026.06.22 | ₩5,199 | ₩5,199 | ₩5,012 | ₩5,012 | -3.60% | 7.1천 |
|---|
| 2026.06.18 | ₩5,079 | ₩5,186 | ₩5,079 | ₩5,159 | +1.58% | 1.3만 |
|---|
| 2026.06.17 | ₩5,212 | ₩5,252 | ₩4,905 | ₩5,039 | -3.33% | 3.8만 |
|---|
| 2026.06.16 | ₩5,292 | ₩5,292 | ₩5,052 | ₩5,199 | -1.77% | 1.4만 |
|---|
| 2026.06.15 | ₩5,239 | ₩5,346 | ₩4,945 | ₩5,199 | -0.77% | 3.7만 |
|---|
| 2026.06.12 | ₩5,252 | ₩5,306 | ₩5,105 | ₩5,252 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩5,239 | ₩5,319 | ₩5,065 | ₩5,279 | +0.77% | 3.8만 |
|---|
| 2026.06.10 | ₩5,279 | ₩5,333 | ₩5,145 | ₩5,292 | +0.25% | 1.1만 |
|---|
| 2026.06.09 | ₩5,012 | ₩5,279 | ₩5,012 | ₩5,266 | +5.07% | 4.3만 |
|---|
| 2026.06.08 | ₩5,172 | ₩5,226 | ₩5,079 | ₩5,119 | -1.03% | 3.4만 |
|---|
| 2026.06.05 | ₩5,212 | ₩5,212 | ₩5,145 | ₩5,212 | 0.00% | 1.4만 |
|---|
| 2026.06.04 | ₩5,079 | ₩5,239 | ₩5,079 | ₩5,212 | +2.63% | 9.3천 |
|---|
| 2026.06.03 | ₩5,079 | ₩5,279 | ₩5,025 | ₩5,065 | -0.26% | 2만 |
|---|
| 2026.06.02 | ₩5,105 | ₩5,199 | ₩5,092 | ₩5,132 | +0.52% | 9.5천 |
|---|
| 2026.06.01 | ₩5,145 | ₩5,266 | ₩5,145 | ₩5,239 | +1.82% | 5.5천 |
|---|
| 2026.05.29 | ₩5,159 | ₩5,279 | ₩5,052 | ₩5,239 | +1.55% | 7.3천 |
|---|
| 2026.05.28 | ₩5,079 | ₩5,212 | ₩5,079 | ₩5,212 | +2.63% | 2만 |
|---|
| 2026.05.27 | ₩5,145 | ₩5,226 | ₩5,132 | ₩5,172 | +0.52% | 5.4천 |
|---|
| 2026.05.26 | ₩5,105 | ₩5,159 | ₩5,105 | ₩5,145 | +0.79% | 8천 |
|---|
| 2026.05.22 | ₩4,985 | ₩5,172 | ₩4,892 | ₩5,105 | +2.41% | 5.2만 |
|---|
| 2026.05.21 | ₩4,918 | ₩5,079 | ₩4,905 | ₩4,945 | +0.54% | 3.3만 |
|---|
| 2026.05.20 | ₩4,918 | ₩5,079 | ₩4,865 | ₩5,025 | +2.17% | 1.3만 |
|---|
| 2026.05.19 | ₩5,079 | ₩5,079 | ₩4,918 | ₩4,918 | -3.16% | 4.8천 |
|---|
| 2026.05.18 | ₩4,945 | ₩5,065 | ₩4,918 | ₩5,039 | +1.89% | 2.2만 |
|---|
| 2026.05.15 | ₩4,985 | ₩5,079 | ₩4,958 | ₩4,985 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩5,292 | ₩5,292 | ₩5,039 | ₩5,039 | -4.80% | 8.7천 |
|---|
| 2026.05.13 | ₩5,186 | ₩5,306 | ₩4,998 | ₩5,039 | -2.84% | 1.7만 |
|---|
| 2026.05.12 | ₩5,239 | ₩5,306 | ₩5,212 | ₩5,266 | +0.51% | 1만 |
|---|
| 2026.05.11 | ₩5,346 | ₩5,346 | ₩5,239 | ₩5,266 | -1.50% | 3.1만 |
|---|
| 2026.05.08 | ₩5,346 | ₩5,426 | ₩5,252 | ₩5,426 | +1.50% | 4만 |
|---|
| 2026.05.07 | ₩5,252 | ₩5,439 | ₩5,252 | ₩5,426 | +3.31% | 2.4만 |
|---|
| 2026.05.06 | ₩5,306 | ₩5,399 | ₩5,306 | ₩5,373 | +1.26% | 2.5만 |
|---|
| 2026.05.05 | ₩5,333 | ₩5,399 | ₩5,239 | ₩5,373 | +0.75% | 1.3만 |
|---|
| 2026.05.04 | ₩5,359 | ₩5,466 | ₩5,266 | ₩5,266 | -1.75% | 1.1만 |
|---|
| 2026.05.01 | ₩5,399 | ₩5,439 | ₩5,399 | ₩5,426 | +0.50% | 8.6천 |
|---|
| 2026.04.30 | ₩5,346 | ₩5,466 | ₩5,333 | ₩5,333 | -0.25% | 5.1천 |
|---|
| 2026.04.29 | ₩5,279 | ₩5,386 | ₩5,279 | ₩5,319 | +0.76% | 1만 |
|---|
| 2026.04.28 | ₩5,346 | ₩5,466 | ₩5,252 | ₩5,346 | 0.00% | 4.5만 |
|---|
| 2026.04.27 | ₩5,279 | ₩5,319 | ₩5,266 | ₩5,319 | +0.76% | 1.5천 |
|---|
| 2026.04.24 | ₩5,212 | ₩5,306 | ₩5,172 | ₩5,306 | +1.79% | 4.4천 |
|---|
| 2026.04.23 | ₩5,466 | ₩5,466 | ₩5,226 | ₩5,266 | -3.67% | 5.7천 |
|---|
| 2026.04.22 | ₩5,413 | ₩5,439 | ₩5,346 | ₩5,439 | +0.49% | 1만 |
|---|
| 2026.04.21 | ₩5,439 | ₩5,480 | ₩5,319 | ₩5,439 | 0.00% | 1.6만 |
|---|
| 2026.04.20 | ₩5,319 | ₩5,386 | ₩5,212 | ₩5,373 | +1.01% | 4만 |
|---|
| 2026.04.17 | ₩5,226 | ₩5,373 | ₩5,119 | ₩5,373 | +2.81% | 3.6만 |
|---|
| 2026.04.16 | ₩5,119 | ₩5,226 | ₩5,105 | ₩5,119 | 0.00% | 3.2천 |
|---|
| 2026.04.15 | ₩5,025 | ₩5,212 | ₩5,025 | ₩5,186 | +3.19% | 1.6만 |
|---|
| 2026.04.14 | ₩4,958 | ₩5,145 | ₩4,958 | ₩5,145 | +3.77% | 5.2만 |
|---|
| 2026.04.13 | ₩4,892 | ₩5,039 | ₩4,892 | ₩5,039 | +3.01% | 1.9만 |
|---|
| 2026.04.10 | ₩5,079 | ₩5,079 | ₩4,945 | ₩5,039 | -0.79% | 4.1만 |
|---|
| 2026.04.09 | ₩4,985 | ₩5,079 | ₩4,865 | ₩5,079 | +1.88% | 3.7만 |
|---|
| 2026.04.08 | ₩4,811 | ₩4,985 | ₩4,811 | ₩4,985 | +3.61% | 1.8만 |
|---|
| 2026.04.07 | ₩4,825 | ₩4,878 | ₩4,825 | ₩4,851 | +0.55% | 3.2천 |
|---|
| 2026.04.06 | ₩4,704 | ₩4,918 | ₩4,704 | ₩4,865 | +3.41% | 4.7천 |
|---|
| 2026.04.02 | ₩4,825 | ₩4,825 | ₩4,718 | ₩4,798 | -0.55% | 1.2만 |
|---|
| 2026.04.01 | ₩4,811 | ₩4,838 | ₩4,785 | ₩4,798 | -0.28% | 1.4만 |
|---|
| 2026.03.31 | ₩4,865 | ₩4,972 | ₩4,771 | ₩4,865 | 0.00% | 4.9천 |
|---|
| 2026.03.30 | ₩4,678 | ₩4,811 | ₩4,651 | ₩4,745 | +1.43% | 1.3만 |
|---|
| 2026.03.27 | ₩4,798 | ₩4,851 | ₩4,544 | ₩4,544 | -5.29% | 3.4만 |
|---|
| 2026.03.26 | ₩4,878 | ₩4,905 | ₩4,771 | ₩4,811 | -1.37% | 1.5만 |
|---|
| 2026.03.25 | ₩4,811 | ₩4,811 | ₩4,745 | ₩4,771 | -0.83% | 1.4천 |
|---|
| 2026.03.24 | ₩4,825 | ₩4,825 | ₩4,691 | ₩4,691 | -2.77% | 1.6만 |
|---|
| 2026.03.23 | ₩4,638 | ₩4,878 | ₩4,638 | ₩4,838 | +4.32% | 1만 |
|---|
| 2026.03.20 | ₩4,945 | ₩4,945 | ₩4,557 | ₩4,597 | -7.03% | 2.5만 |
|---|
| 2026.03.19 | ₩4,851 | ₩4,892 | ₩4,838 | ₩4,892 | +0.83% | 5.8천 |
|---|
| 2026.03.18 | ₩5,052 | ₩5,052 | ₩4,811 | ₩4,851 | -3.97% | 3만 |
|---|
| 2026.03.17 | ₩5,039 | ₩5,039 | ₩4,945 | ₩5,012 | -0.53% | 2.7만 |
|---|
| 2026.03.16 | ₩4,811 | ₩5,132 | ₩4,811 | ₩4,932 | +2.50% | 2.3만 |
|---|
| 2026.03.13 | ₩5,092 | ₩5,092 | ₩4,811 | ₩4,811 | -5.51% | 3.3만 |
|---|
| 2026.03.12 | ₩5,359 | ₩5,359 | ₩5,012 | ₩5,012 | -6.48% | 2.6만 |
|---|
| 2026.03.11 | ₩5,279 | ₩5,279 | ₩4,958 | ₩5,172 | -2.03% | 3.7만 |
|---|
| 2026.03.10 | ₩5,105 | ₩5,292 | ₩5,105 | ₩5,239 | +2.62% | 9.2천 |
|---|
| 2026.03.09 | ₩5,212 | ₩5,279 | ₩4,892 | ₩5,279 | +1.28% | 3.1만 |
|---|
| 2026.03.06 | ₩5,346 | ₩5,359 | ₩5,226 | ₩5,292 | -1.00% | 7.2천 |
|---|
| 2026.03.05 | ₩5,480 | ₩5,480 | ₩5,346 | ₩5,386 | -1.71% | 1.1만 |
|---|
| 2026.03.04 | ₩5,359 | ₩5,546 | ₩5,333 | ₩5,453 | +1.75% | 5.9천 |
|---|
| 2026.03.03 | ₩5,346 | ₩5,413 | ₩5,279 | ₩5,279 | -1.25% | 5.6만 |
|---|
| 2026.03.02 | ₩5,212 | ₩5,520 | ₩5,212 | ₩5,453 | +4.62% | 1.8만 |
|---|
| 2026.02.27 | ₩5,346 | ₩5,439 | ₩5,239 | ₩5,292 | -1.00% | 1.8만 |
|---|
| 2026.02.26 | ₩5,333 | ₩5,466 | ₩5,333 | ₩5,453 | +2.26% | 3.4천 |
|---|
| 2026.02.25 | ₩5,319 | ₩5,413 | ₩5,212 | ₩5,413 | +1.76% | 5.2만 |
|---|
| 2026.02.24 | ₩5,453 | ₩5,453 | ₩5,333 | ₩5,333 | -2.21% | 1만 |
|---|
| 2026.02.23 | ₩5,453 | ₩5,600 | ₩5,413 | ₩5,506 | +0.98% | 5.9천 |
|---|
| 2026.02.20 | ₩5,439 | ₩5,453 | ₩5,346 | ₩5,439 | 0.00% | 2.3만 |
|---|
| 2026.02.19 | ₩5,546 | ₩5,546 | ₩5,439 | ₩5,533 | -0.24% | 8.5천 |
|---|
| 2026.02.18 | ₩5,439 | ₩5,640 | ₩5,439 | ₩5,560 | +2.21% | 5.2만 |
|---|
| 2026.02.17 | ₩5,733 | ₩5,733 | ₩5,346 | ₩5,466 | -4.66% | 1.5만 |
|---|
| 2026.02.13 | ₩5,480 | ₩5,640 | ₩5,453 | ₩5,453 | -0.49% | 9.9천 |
|---|
| 2026.02.12 | ₩5,840 | ₩5,840 | ₩5,493 | ₩5,560 | -4.81% | 1.3만 |
|---|
| 2026.02.11 | ₩5,961 | ₩5,961 | ₩5,667 | ₩5,854 | -1.79% | 1.6만 |
|---|
| 2026.02.10 | ₩5,800 | ₩5,947 | ₩5,800 | ₩5,934 | +2.30% | 5.5만 |
|---|
| 2026.02.09 | ₩5,774 | ₩5,814 | ₩5,667 | ₩5,760 | -0.23% | 1.7만 |
|---|
| 2026.02.06 | ₩5,787 | ₩5,854 | ₩5,640 | ₩5,854 | +1.15% | 6.7만 |
|---|
| 2026.02.05 | ₩5,867 | ₩5,867 | ₩5,573 | ₩5,827 | -0.68% | 3.3만 |
|---|
| 2026.02.04 | ₩5,546 | ₩5,881 | ₩5,546 | ₩5,881 | +6.02% | 4.5만 |
|---|
| 2026.02.03 | ₩5,747 | ₩5,800 | ₩5,613 | ₩5,707 | -0.70% | 3.6만 |
|---|
| 2026.02.02 | ₩5,640 | ₩5,760 | ₩5,627 | ₩5,733 | +1.66% | 2.7만 |
|---|
| 2026.01.30 | ₩5,693 | ₩5,814 | ₩5,520 | ₩5,546 | -2.58% | 3만 |
|---|
| 2026.01.29 | ₩5,747 | ₩5,747 | ₩5,667 | ₩5,707 | -0.70% | 3.5만 |
|---|
| 2026.01.28 | ₩5,774 | ₩5,881 | ₩5,680 | ₩5,680 | -1.62% | 6.2천 |
|---|
| 2026.01.27 | ₩5,720 | ₩5,774 | ₩5,667 | ₩5,774 | +0.93% | 9.8천 |
|---|
| 2026.01.26 | ₩5,827 | ₩5,854 | ₩5,693 | ₩5,747 | -1.38% | 1.4만 |
|---|
| 2026.01.23 | ₩5,974 | ₩5,974 | ₩5,867 | ₩5,907 | -1.12% | 1만 |
|---|
| 2026.01.22 | ₩5,854 | ₩5,961 | ₩5,840 | ₩5,921 | +1.14% | 2.1만 |
|---|
| 2026.01.21 | ₩5,733 | ₩5,881 | ₩5,667 | ₩5,854 | +2.10% | 5천 |
|---|
| 2026.01.20 | ₩5,760 | ₩5,881 | ₩5,613 | ₩5,707 | -0.93% | 9.7천 |
|---|
| 2026.01.16 | ₩5,907 | ₩5,907 | ₩5,800 | ₩5,907 | 0.00% | 5.3천 |
|---|
| 2026.01.15 | ₩5,693 | ₩5,934 | ₩5,667 | ₩5,934 | +4.23% | 7.5만 |
|---|
| 2026.01.14 | ₩5,586 | ₩5,733 | ₩5,520 | ₩5,720 | +2.39% | 5만 |
|---|
| 2026.01.13 | ₩5,693 | ₩5,747 | ₩5,493 | ₩5,640 | -0.94% | 2.2만 |
|---|
| 2026.01.12 | ₩5,747 | ₩5,747 | ₩5,640 | ₩5,720 | -0.47% | 4.9만 |
|---|
| 2026.01.09 | ₩5,640 | ₩5,680 | ₩5,586 | ₩5,667 | +0.47% | 3.5만 |
|---|
| 2026.01.08 | ₩5,453 | ₩5,680 | ₩5,399 | ₩5,586 | +2.45% | 2.6만 |
|---|
| 2026.01.07 | ₩5,466 | ₩5,546 | ₩5,306 | ₩5,306 | -2.93% | 7.3만 |
|---|
| 2026.01.06 | ₩5,333 | ₩5,480 | ₩5,333 | ₩5,480 | +2.76% | 6.9만 |
|---|
| 2026.01.05 | ₩5,346 | ₩5,386 | ₩5,279 | ₩5,279 | -1.25% | 4.3만 |
|---|
| 2026.01.02 | ₩5,346 | ₩5,413 | ₩5,105 | ₩5,373 | +0.50% | 1.7만 |
|---|
| 2025.12.31 | ₩5,306 | ₩5,306 | ₩5,079 | ₩5,212 | -1.76% | 1.9만 |
|---|
| 2025.12.30 | ₩5,386 | ₩5,386 | ₩5,212 | ₩5,319 | -1.24% | 2.4만 |
|---|
| 2025.12.29 | ₩5,279 | ₩5,292 | ₩5,092 | ₩5,172 | -2.03% | 1.1만 |
|---|
| 2025.12.26 | ₩5,159 | ₩5,306 | ₩5,159 | ₩5,306 | +2.85% | 2.9천 |
|---|
| 2025.12.24 | ₩5,346 | ₩5,346 | ₩5,079 | ₩5,226 | -2.25% | 1.2만 |
|---|
| 2025.12.23 | ₩5,266 | ₩5,306 | ₩5,132 | ₩5,159 | -2.03% | 1.7만 |
|---|
| 2025.12.22 | ₩5,426 | ₩5,439 | ₩5,266 | ₩5,266 | -2.96% | 1.7만 |
|---|
| 2025.12.19 | ₩5,386 | ₩5,399 | ₩5,266 | ₩5,266 | -2.23% | 1.2만 |
|---|
| 2025.12.18 | ₩5,386 | ₩5,466 | ₩5,333 | ₩5,346 | -0.74% | 8.2천 |
|---|
| 2025.12.17 | ₩5,346 | ₩5,493 | ₩5,346 | ₩5,466 | +2.25% | 7.9천 |
|---|
| 2025.12.16 | ₩5,373 | ₩5,386 | ₩5,279 | ₩5,292 | -1.49% | 2.1만 |
|---|
| 2025.12.15 | ₩5,506 | ₩5,506 | ₩5,279 | ₩5,279 | -4.13% | 3.3만 |
|---|
| 2025.12.12 | ₩5,627 | ₩5,627 | ₩5,493 | ₩5,546 | -1.43% | 1.1만 |
|---|
| 2025.12.11 | ₩5,720 | ₩5,720 | ₩5,586 | ₩5,693 | -0.47% | 1.5만 |
|---|
| 2025.12.10 | ₩5,439 | ₩5,680 | ₩5,399 | ₩5,680 | +4.42% | 2.5만 |
|---|
| 2025.12.09 | ₩5,359 | ₩5,466 | ₩5,359 | ₩5,453 | +1.75% | 3.2천 |
|---|
| 2025.12.08 | ₩5,426 | ₩5,439 | ₩5,306 | ₩5,306 | -2.22% | 4.9천 |
|---|
| 2025.12.05 | ₩5,439 | ₩5,546 | ₩5,426 | ₩5,493 | +0.98% | 5.1만 |
|---|
| 2025.12.04 | ₩5,613 | ₩5,613 | ₩5,346 | ₩5,466 | -2.62% | 1만 |
|---|
| 2025.12.03 | ₩5,426 | ₩5,533 | ₩5,252 | ₩5,520 | +1.72% | 1.9만 |
|---|
| 2025.12.02 | ₩5,346 | ₩5,373 | ₩5,279 | ₩5,292 | -1.00% | 1.6만 |
|---|
| 2025.12.01 | ₩5,279 | ₩5,386 | ₩5,186 | ₩5,319 | +0.76% | 2.3만 |
|---|
| 2025.11.28 | ₩5,319 | ₩5,439 | ₩5,319 | ₩5,333 | +0.25% | 1.5만 |
|---|
| 2025.11.26 | ₩5,092 | ₩5,373 | ₩5,065 | ₩5,319 | +4.46% | 5.7만 |
|---|
| 2025.11.25 | ₩4,985 | ₩5,199 | ₩4,985 | ₩5,199 | +4.29% | 1.5만 |
|---|
| 2025.11.24 | ₩4,811 | ₩4,945 | ₩4,771 | ₩4,825 | +0.28% | 3.3만 |
|---|
| 2025.11.21 | ₩4,491 | ₩4,878 | ₩4,491 | ₩4,851 | +8.04% | 3.5만 |
|---|
| 2025.11.20 | ₩4,758 | ₩4,878 | ₩4,624 | ₩4,624 | -2.81% | 2.1만 |
|---|
| 2025.11.19 | ₩4,851 | ₩4,851 | ₩4,718 | ₩4,745 | -2.20% | 6.7천 |
|---|
| 2025.11.18 | ₩4,878 | ₩4,905 | ₩4,758 | ₩4,892 | +0.27% | 2.2만 |
|---|
| 2025.11.17 | ₩5,025 | ₩5,119 | ₩4,811 | ₩4,892 | -2.66% | 1.5만 |
|---|
| 2025.11.14 | ₩5,145 | ₩5,145 | ₩4,811 | ₩5,025 | -2.34% | 4.9만 |
|---|
| 2025.11.13 | ₩5,052 | ₩5,145 | ₩4,958 | ₩4,985 | -1.32% | 4.4만 |
|---|
| 2025.11.12 | ₩5,212 | ₩5,226 | ₩5,065 | ₩5,092 | -2.31% | 2만 |
|---|
| 2025.11.11 | ₩5,172 | ₩5,333 | ₩5,145 | ₩5,212 | +0.78% | 2.6만 |
|---|
| 2025.11.10 | ₩5,172 | ₩5,172 | ₩5,092 | ₩5,105 | -1.29% | 1.3만 |
|---|
| 2025.11.07 | ₩5,039 | ₩5,145 | ₩5,039 | ₩5,119 | +1.59% | 3.1만 |
|---|
| 2025.11.06 | ₩5,306 | ₩5,386 | ₩4,945 | ₩5,039 | -5.04% | 3.2만 |
|---|
| 2025.11.05 | ₩5,279 | ₩5,413 | ₩5,252 | ₩5,292 | +0.25% | 2.8만 |
|---|
| 2025.11.04 | ₩5,239 | ₩5,386 | ₩5,186 | ₩5,186 | -1.02% | 10만 |
|---|
| 2025.11.03 | ₩5,546 | ₩5,546 | ₩5,226 | ₩5,373 | -3.13% | 3.6만 |
|---|
| 2025.10.31 | ₩5,399 | ₩5,546 | ₩5,279 | ₩5,546 | +2.72% | 5.9만 |
|---|
| 2025.10.30 | ₩5,627 | ₩5,680 | ₩5,346 | ₩5,346 | -4.99% | 8만 |
|---|
| 2025.10.29 | ₩5,934 | ₩5,974 | ₩5,760 | ₩5,774 | -2.70% | 2.2만 |
|---|
| 2025.10.28 | ₩6,001 | ₩6,001 | ₩5,894 | ₩5,907 | -1.56% | 9.5천 |
|---|
| 2025.10.27 | ₩5,974 | ₩6,068 | ₩5,921 | ₩6,001 | +0.45% | 6.6천 |
|---|
| 2025.10.24 | ₩5,974 | ₩6,041 | ₩5,881 | ₩5,934 | -0.67% | 1.6만 |
|---|
| 2025.10.23 | ₩5,774 | ₩5,947 | ₩5,774 | ₩5,867 | +1.62% | 2.2만 |
|---|
| 2025.10.22 | ₩5,627 | ₩5,907 | ₩5,627 | ₩5,627 | 0.00% | 5.7만 |
|---|
| 2025.10.21 | ₩5,894 | ₩5,894 | ₩5,693 | ₩5,720 | -2.95% | 2만 |
|---|
| 2025.10.20 | ₩5,640 | ₩5,733 | ₩5,573 | ₩5,733 | +1.66% | 2.5만 |
|---|
| 2025.10.17 | ₩5,961 | ₩5,961 | ₩5,520 | ₩5,586 | -6.28% | 2.6만 |
|---|
| 2025.10.16 | ₩5,693 | ₩5,720 | ₩5,480 | ₩5,586 | -1.88% | 9.4천 |
|---|
| 2025.10.15 | ₩5,720 | ₩5,840 | ₩5,667 | ₩5,667 | -0.93% | 1.3만 |
|---|
| 2025.10.14 | ₩5,546 | ₩5,774 | ₩5,480 | ₩5,774 | +4.10% | 1만 |
|---|
| 2025.10.13 | ₩5,480 | ₩5,613 | ₩5,453 | ₩5,546 | +1.22% | 1.7만 |
|---|
| 2025.10.10 | ₩5,680 | ₩5,680 | ₩5,386 | ₩5,386 | -5.18% | 5.8만 |
|---|