시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long SMR Daily ETF 과거 주가
Tradr 2X Long SMR Daily ETF · SMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long SMR Daily ETF · SMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,680 | ₩18,680 | ₩17,005 | ₩17,541 | -6.10% | 86.6만 |
| 2026.10.08 | ₩19,229 | ₩19,363 | ₩17,554 | ₩18,211 | -5.30% | 47.7만 |
| 2026.10.07 | ₩20,730 | ₩20,764 | ₩18,626 | ₩20,020 | -3.43% | 64.1만 |
| 2026.10.06 | ₩21,574 | ₩23,685 | ₩21,414 | ₩21,923 | +1.61% | 36.1만 |
| 2026.10.05 | ₩20,811 | ₩21,052 | ₩20,053 | ₩20,221 | -2.83% | 11.4만 |
| 2026.10.02 | ₩22,110 | ₩22,110 | ₩19,939 | ₩20,663 | -6.55% | 39.3만 |
| 2026.10.01 | ₩21,722 | ₩22,378 | ₩20,811 | ₩20,837 | -4.07% | 42.1만 |
| 2026.09.30 | ₩21,414 | ₩22,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,387 |
| -0.13% |
| 54.1만 |
| 2026.09.29 | ₩22,553 | ₩22,649 | ₩20,703 | ₩20,703 | -8.20% | 40.7만 |
|---|
| 2026.09.28 | ₩23,450 | ₩23,517 | ₩21,427 | ₩21,615 | -7.83% | 60.1만 |
|---|
| 2026.09.25 | ₩25,407 | ₩25,996 | ₩23,678 | ₩24,415 | -3.90% | 25만 |
|---|
| 2026.09.24 | ₩25,434 | ₩25,645 | ₩23,960 | ₩25,032 | -1.58% | 41.9만 |
|---|
| 2026.09.23 | ₩26,894 | ₩27,363 | ₩25,056 | ₩26,063 | -3.09% | 19.7만 |
|---|
| 2026.09.22 | ₩27,383 | ₩28,207 | ₩25,971 | ₩27,363 | -0.07% | 26.8만 |
|---|
| 2026.09.21 | ₩25,300 | ₩27,685 | ₩24,978 | ₩26,961 | +6.57% | 124.3만 |
|---|
| 2026.09.18 | ₩28,891 | ₩29,748 | ₩23,745 | ₩23,960 | -17.07% | 148.7만 |
|---|
| 2026.09.17 | ₩26,050 | ₩30,070 | ₩25,943 | ₩28,944 | +11.11% | 109.8만 |
|---|
| 2026.09.16 | ₩25,943 | ₩26,264 | ₩23,022 | ₩24,496 | -5.58% | 68.2만 |
|---|
| 2026.09.15 | ₩25,085 | ₩26,720 | ₩24,174 | ₩25,407 | +1.28% | 42만 |
|---|
| 2026.09.14 | ₩24,710 | ₩27,604 | ₩24,174 | ₩25,782 | +4.34% | 70.1만 |
|---|
| 2026.09.11 | ₩34,573 | ₩35,109 | ₩26,211 | ₩26,586 | -23.10% | 181.2만 |
|---|
| 2026.09.10 | ₩41,058 | ₩42,296 | ₩37,735 | ₩38,646 | -5.87% | 64.8만 |
|---|
| 2026.09.09 | ₩44,703 | ₩47,062 | ₩42,934 | ₩43,256 | -3.24% | 35.9만 |
|---|
| 2026.09.08 | ₩37,199 | ₩47,844 | ₩37,038 | ₩46,311 | +24.50% | 120.4만 |
|---|
| 2026.09.04 | ₩35,377 | ₩36,181 | ₩33,769 | ₩35,645 | +0.76% | 56.7만 |
|---|
| 2026.09.03 | ₩35,752 | ₩38,485 | ₩35,055 | ₩36,100 | +0.97% | 33.7만 |
|---|
| 2026.09.02 | ₩31,517 | ₩35,323 | ₩31,517 | ₩34,707 | +10.12% | 54.2만 |
|---|
| 2026.09.01 | ₩30,552 | ₩33,045 | ₩29,363 | ₩32,428 | +6.14% | 27만 |
|---|
| 2026.08.31 | ₩31,946 | ₩33,769 | ₩31,892 | ₩32,750 | +2.52% | 35.1만 |
|---|
| 2026.08.28 | ₩35,591 | ₩37,011 | ₩32,005 | ₩32,911 | -7.53% | 30.4만 |
|---|
| 2026.08.27 | ₩34,251 | ₩36,717 | ₩32,857 | ₩36,529 | +6.65% | 48.2만 |
|---|
| 2026.08.26 | ₩37,467 | ₩40,469 | ₩31,624 | ₩33,125 | -11.59% | 65만 |
|---|
| 2026.08.25 | ₩33,206 | ₩38,217 | ₩31,785 | ₩37,065 | +11.62% | 60.4만 |
|---|
| 2026.08.24 | ₩32,696 | ₩34,037 | ₩30,070 | ₩31,812 | -2.70% | 39.5만 |
|---|
| 2026.08.21 | ₩32,964 | ₩36,181 | ₩32,777 | ₩34,465 | +4.55% | 30.8만 |
|---|
| 2026.08.20 | ₩33,018 | ₩33,125 | ₩30,043 | ₩32,080 | -2.84% | 20.1만 |
|---|
| 2026.08.19 | ₩29,480 | ₩34,090 | ₩28,703 | ₩33,769 | +14.55% | 29.1만 |
|---|
| 2026.08.18 | ₩31,142 | ₩33,340 | ₩28,998 | ₩29,373 | -5.68% | 26.7만 |
|---|
| 2026.08.17 | ₩35,484 | ₩36,502 | ₩33,179 | ₩33,393 | -5.89% | 18.3만 |
|---|
| 2026.08.14 | ₩38,164 | ₩39,289 | ₩33,501 | ₩34,894 | -8.57% | 33.8만 |
|---|
| 2026.08.13 | ₩36,288 | ₩40,763 | ₩35,377 | ₩38,700 | +6.65% | 33.1만 |
|---|
| 2026.08.12 | ₩38,914 | ₩39,343 | ₩35,001 | ₩36,717 | -5.65% | 28.6만 |
|---|
| 2026.08.11 | ₩35,323 | ₩39,423 | ₩33,822 | ₩39,289 | +11.23% | 35.5만 |
|---|
| 2026.08.10 | ₩38,861 | ₩39,182 | ₩33,822 | ₩33,822 | -12.97% | 31.2만 |
|---|
| 2026.08.07 | ₩37,896 | ₩40,549 | ₩35,537 | ₩39,021 | +2.97% | 58.7만 |
|---|
| 2026.08.06 | ₩34,841 | ₩39,343 | ₩33,983 | ₩36,341 | +4.31% | 59.1만 |
|---|
| 2026.08.05 | ₩36,020 | ₩36,690 | ₩33,447 | ₩35,591 | -1.19% | 57.7만 |
|---|
| 2026.08.04 | ₩34,358 | ₩38,110 | ₩34,144 | ₩36,770 | +7.02% | 42만 |
|---|
| 2026.08.03 | ₩29,266 | ₩33,876 | ₩28,248 | ₩33,125 | +13.19% | 46.1만 |
|---|
| 2026.07.31 | ₩32,107 | ₩33,179 | ₩28,891 | ₩29,266 | -8.85% | 38.6만 |
|---|
| 2026.07.30 | ₩25,836 | ₩30,847 | ₩25,353 | ₩30,552 | +18.26% | 64.4만 |
|---|
| 2026.07.29 | ₩27,068 | ₩29,159 | ₩23,745 | ₩23,960 | -11.49% | 42.2만 |
|---|
| 2026.07.28 | ₩28,087 | ₩29,754 | ₩25,353 | ₩28,301 | +0.76% | 38.4만 |
|---|
| 2026.07.27 | ₩29,427 | ₩31,383 | ₩27,470 | ₩30,606 | +4.01% | 41.5만 |
|---|
| 2026.07.24 | ₩32,536 | ₩33,018 | ₩27,604 | ₩27,712 | -14.83% | 23만 |
|---|
| 2026.07.23 | ₩30,499 | ₩33,929 | ₩29,802 | ₩33,072 | +8.44% | 38.1만 |
|---|
| 2026.07.22 | ₩32,294 | ₩34,197 | ₩30,874 | ₩32,268 | -0.08% | 24.9만 |
|---|
| 2026.07.21 | ₩28,569 | ₩32,643 | ₩28,355 | ₩32,482 | +13.70% | 43.3만 |
|---|
| 2026.07.20 | ₩26,157 | ₩28,087 | ₩24,790 | ₩27,176 | +3.89% | 37.3만 |
|---|
| 2026.07.17 | ₩23,692 | ₩26,961 | ₩22,459 | ₩25,568 | +7.92% | 36.8만 |
|---|
| 2026.07.16 | ₩28,676 | ₩28,837 | ₩24,656 | ₩25,407 | -11.40% | 57.1만 |
|---|
| 2026.07.15 | ₩32,214 | ₩34,573 | ₩28,435 | ₩30,499 | -5.32% | 39.4만 |
|---|
| 2026.07.14 | ₩32,214 | ₩33,018 | ₩30,713 | ₩32,321 | +0.33% | 27.6만 |
|---|
| 2026.07.13 | ₩34,412 | ₩35,484 | ₩29,963 | ₩30,713 | -10.75% | 46.4만 |
|---|
| 2026.07.10 | ₩36,770 | ₩37,628 | ₩33,983 | ₩36,020 | -2.04% | 34.3만 |
|---|
| 2026.07.09 | ₩34,841 | ₩37,360 | ₩33,506 | ₩36,288 | +4.15% | 41.7만 |
|---|
| 2026.07.08 | ₩33,929 | ₩36,475 | ₩32,439 | ₩34,090 | +0.47% | 34.6만 |
|---|
| 2026.07.07 | ₩39,611 | ₩39,804 | ₩33,072 | ₩35,698 | -9.88% | 66.2만 |
|---|
| 2026.07.06 | ₩42,827 | ₩45,587 | ₩40,871 | ₩41,326 | -3.50% | 36.8만 |
|---|
| 2026.07.02 | ₩46,633 | ₩52,781 | ₩41,407 | ₩42,881 | -8.05% | 47.3만 |
|---|
| 2026.07.01 | ₩46,472 | ₩49,956 | ₩45,507 | ₩46,204 | -0.58% | 48.4만 |
|---|
| 2026.06.30 | ₩46,257 | ₩48,080 | ₩42,452 | ₩45,293 | -2.09% | 38.6만 |
|---|
| 2026.06.29 | ₩47,222 | ₩49,742 | ₩43,524 | ₩47,276 | +0.11% | 33.6만 |
|---|
| 2026.06.26 | ₩43,363 | ₩47,598 | ₩42,559 | ₩46,150 | +6.43% | 20.5만 |
|---|
| 2026.06.25 | ₩48,616 | ₩49,956 | ₩43,470 | ₩46,043 | -5.29% | 27.2만 |
|---|
| 2026.06.24 | ₩51,457 | ₩51,832 | ₩44,864 | ₩47,437 | -7.81% | 41.6만 |
|---|
| 2026.06.23 | ₩50,438 | ₩63,463 | ₩50,438 | ₩53,654 | +6.38% | 50.1만 |
|---|
| 2026.06.22 | ₩57,728 | ₩64,053 | ₩55,423 | ₩57,567 | -0.28% | 58.1만 |
|---|
| 2026.06.18 | ₩51,993 | ₩63,463 | ₩50,605 | ₩62,659 | +20.52% | 105.9만 |
|---|
| 2026.06.17 | ₩45,159 | ₩54,780 | ₩45,025 | ₩50,278 | +11.34% | 86.8만 |
|---|
| 2026.06.16 | ₩51,242 | ₩54,887 | ₩45,362 | ₩45,721 | -10.77% | 50.8만 |
|---|
| 2026.06.15 | ₩51,457 | ₩58,639 | ₩51,028 | ₩53,279 | +3.54% | 49.8만 |
|---|
| 2026.06.12 | ₩45,025 | ₩49,795 | ₩44,113 | ₩46,365 | +2.98% | 68만 |
|---|
| 2026.06.11 | ₩40,201 | ₩45,293 | ₩39,450 | ₩43,309 | +7.73% | 45.3만 |
|---|
| 2026.06.10 | ₩47,169 | ₩49,527 | ₩40,737 | ₩41,005 | -13.07% | 46.3만 |
|---|
| 2026.06.09 | ₩55,370 | ₩58,248 | ₩43,604 | ₩47,866 | -13.55% | 51.8만 |
|---|
| 2026.06.08 | ₩57,299 | ₩57,782 | ₩53,842 | ₩55,370 | -3.37% | 36만 |
|---|
| 2026.06.05 | ₩73,808 | ₩74,398 | ₩48,884 | ₩53,172 | -27.96% | 97.3만 |
|---|
| 2026.06.04 | ₩72,415 | ₩74,344 | ₩68,877 | ₩70,646 | -2.44% | 48.8만 |
|---|
| 2026.06.03 | ₩91,497 | ₩91,497 | ₩70,378 | ₩74,505 | -18.57% | 82.4만 |
|---|
| 2026.06.02 | ₩80,991 | ₩102,378 | ₩78,847 | ₩98,143 | +21.18% | 56.9만 |
|---|
| 2026.06.01 | ₩77,775 | ₩90,687 | ₩72,361 | ₩84,421 | +8.55% | 41.6만 |
|---|
| 2026.05.29 | ₩75,577 | ₩86,721 | ₩68,877 | ₩81,420 | +7.73% | 40.4만 |
|---|
| 2026.05.28 | ₩70,699 | ₩80,508 | ₩68,073 | ₩75,148 | +6.29% | 38.3만 |
|---|
| 2026.05.27 | ₩74,773 | ₩76,810 | ₩69,038 | ₩74,344 | -0.57% | 23만 |
|---|
| 2026.05.26 | ₩73,487 | ₩81,366 | ₩72,897 | ₩75,845 | +3.21% | 52.8만 |
|---|
| 2026.05.22 | ₩63,597 | ₩71,235 | ₩63,142 | ₩66,626 | +4.76% | 31.5만 |
|---|
| 2026.05.21 | ₩54,458 | ₩66,411 | ₩54,351 | ₩65,661 | +20.57% | 36.9만 |
|---|
| 2026.05.20 | ₩53,922 | ₩58,318 | ₩51,698 | ₩56,013 | +3.88% | 30.4만 |
|---|
| 2026.05.19 | ₩54,458 | ₩55,203 | ₩48,187 | ₩52,797 | -3.05% | 29.9만 |
|---|
| 2026.05.18 | ₩66,197 | ₩66,197 | ₩53,815 | ₩57,353 | -13.36% | 35.8만 |
|---|
| 2026.05.15 | ₩70,378 | ₩71,177 | ₩65,259 | ₩66,090 | -6.09% | 30.1만 |
|---|
| 2026.05.14 | ₩75,309 | ₩79,758 | ₩68,448 | ₩76,917 | +2.14% | 23.9만 |
|---|
| 2026.05.13 | ₩76,274 | ₩81,473 | ₩72,441 | ₩75,524 | -0.98% | 32.9만 |
|---|
| 2026.05.12 | ₩89,513 | ₩89,567 | ₩68,716 | ₩76,006 | -15.09% | 56만 |
|---|
| 2026.05.11 | ₩79,919 | ₩98,733 | ₩74,612 | ₩94,605 | +18.38% | 51.4만 |
|---|
| 2026.05.08 | ₩80,240 | ₩84,528 | ₩71,986 | ₩84,528 | +5.34% | 50.2만 |
|---|
| 2026.05.07 | ₩90,746 | ₩94,552 | ₩79,972 | ₩85,225 | -6.08% | 39.6만 |
|---|
| 2026.05.06 | ₩79,490 | ₩100,341 | ₩79,490 | ₩98,518 | +23.94% | 46.7만 |
|---|
| 2026.05.05 | ₩81,714 | ₩83,617 | ₩73,647 | ₩77,936 | -4.62% | 19.4만 |
|---|
| 2026.05.04 | ₩79,061 | ₩85,600 | ₩77,936 | ₩81,152 | +2.64% | 26.9만 |
|---|
| 2026.05.01 | ₩81,634 | ₩84,904 | ₩77,346 | ₩81,205 | -0.53% | 20.6만 |
|---|
| 2026.04.30 | ₩71,718 | ₩86,297 | ₩71,557 | ₩85,600 | +19.36% | 25.1만 |
|---|
| 2026.04.29 | ₩80,133 | ₩80,133 | ₩65,232 | ₩71,289 | -11.04% | 28.4만 |
|---|
| 2026.04.28 | ₩80,240 | ₩82,974 | ₩73,969 | ₩78,257 | -2.47% | 32.1만 |
|---|
| 2026.04.27 | ₩78,418 | ₩91,121 | ₩77,560 | ₩90,049 | +14.83% | 44.1만 |
|---|
| 2026.04.24 | ₩99,108 | ₩99,108 | ₩79,544 | ₩80,991 | -18.28% | 61.9만 |
|---|
| 2026.04.23 | ₩112,562 | ₩114,384 | ₩84,153 | ₩92,140 | -18.14% | 101.8만 |
|---|
| 2026.04.22 | ₩85,225 | ₩105,915 | ₩85,225 | ₩104,897 | +23.08% | 75.4만 |
|---|
| 2026.04.21 | ₩99,215 | ₩99,215 | ₩77,614 | ₩79,812 | -19.56% | 67.5만 |
|---|
| 2026.04.20 | ₩89,567 | ₩97,875 | ₩84,861 | ₩95,999 | +7.18% | 43.7만 |
|---|
| 2026.04.17 | ₩86,351 | ₩103,182 | ₩83,885 | ₩94,659 | +9.62% | 117.5만 |
|---|
| 2026.04.16 | ₩92,354 | ₩92,354 | ₩72,361 | ₩77,936 | -15.61% | 108.5만 |
|---|
| 2026.04.15 | ₩70,163 | ₩85,708 | ₩70,126 | ₩82,331 | +17.34% | 66.8만 |
|---|
| 2026.04.14 | ₩64,482 | ₩75,577 | ₩60,328 | ₩64,053 | -0.67% | 56.6만 |
|---|
| 2026.04.13 | ₩50,170 | ₩56,736 | ₩47,812 | ₩56,227 | +12.07% | 18.7만 |
|---|
| 2026.04.10 | ₩54,566 | ₩57,514 | ₩51,644 | ₩52,100 | -4.52% | 18.1만 |
|---|
| 2026.04.09 | ₩57,031 | ₩59,577 | ₩52,690 | ₩53,279 | -6.58% | 11.3만 |
|---|
| 2026.04.08 | ₩59,014 | ₩63,731 | ₩57,353 | ₩59,765 | +1.27% | 19.9만 |
|---|
| 2026.04.07 | ₩62,499 | ₩62,499 | ₩51,832 | ₩51,993 | -16.81% | 26만 |
|---|
| 2026.04.06 | ₩64,294 | ₩68,931 | ₩63,410 | ₩64,750 | +0.71% | 5.8만 |
|---|
| 2026.04.02 | ₩61,748 | ₩67,162 | ₩58,344 | ₩65,018 | +5.30% | 11.7만 |
|---|
| 2026.04.01 | ₩75,872 | ₩75,872 | ₩64,235 | ₩65,875 | -13.18% | 18.7만 |
|---|
| 2026.03.31 | ₩68,395 | ₩75,122 | ₩66,519 | ₩73,862 | +7.99% | 10.6만 |
|---|
| 2026.03.30 | ₩68,797 | ₩72,361 | ₩63,410 | ₩66,519 | -3.31% | 11.2만 |
|---|
| 2026.03.27 | ₩74,398 | ₩74,398 | ₩65,393 | ₩67,591 | -9.15% | 11.4만 |
|---|
| 2026.03.26 | ₩83,081 | ₩86,136 | ₩76,381 | ₩76,917 | -7.42% | 7.1만 |
|---|
| 2026.03.25 | ₩88,200 | ₩91,979 | ₩85,332 | ₩87,101 | -1.25% | 8.5만 |
|---|
| 2026.03.24 | ₩84,341 | ₩86,270 | ₩79,651 | ₩83,456 | -1.05% | 12.6만 |
|---|
| 2026.03.23 | ₩84,207 | ₩93,855 | ₩82,813 | ₩88,066 | +4.58% | 13만 |
|---|
| 2026.03.20 | ₩90,800 | ₩93,560 | ₩80,294 | ₩84,904 | -6.49% | 14.2만 |
|---|
| 2026.03.19 | ₩86,887 | ₩95,463 | ₩83,456 | ₩93,373 | +7.46% | 17.1만 |
|---|
| 2026.03.18 | ₩96,213 | ₩100,180 | ₩92,729 | ₩93,319 | -3.01% | 13.8만 |
|---|
| 2026.03.17 | ₩98,036 | ₩104,157 | ₩92,301 | ₩100,073 | +2.08% | 22.2만 |
|---|
| 2026.03.16 | ₩94,016 | ₩95,409 | ₩88,066 | ₩92,676 | -1.43% | 10.1만 |
|---|
| 2026.03.13 | ₩92,944 | ₩97,553 | ₩86,833 | ₩90,907 | -2.19% | 11.5만 |
|---|
| 2026.03.12 | ₩95,517 | ₩99,161 | ₩89,406 | ₩89,781 | -6.00% | 10만 |
|---|
| 2026.03.11 | ₩94,659 | ₩102,860 | ₩94,284 | ₩100,234 | +5.89% | 12.8만 |
|---|
| 2026.03.10 | ₩96,964 | ₩102,914 | ₩94,337 | ₩94,605 | -2.43% | 14.5만 |
|---|
| 2026.03.09 | ₩85,064 | ₩99,537 | ₩82,652 | ₩96,964 | +13.99% | 19.7만 |
|---|
| 2026.03.06 | ₩92,944 | ₩98,250 | ₩88,683 | ₩89,728 | -3.46% | 19.2만 |
|---|
| 2026.03.05 | ₩99,054 | ₩104,361 | ₩90,853 | ₩98,089 | -0.97% | 17.5만 |
|---|
| 2026.03.04 | ₩104,682 | ₩112,883 | ₩103,155 | ₩103,396 | -1.23% | 17.8만 |
|---|
| 2026.03.03 | ₩100,823 | ₩109,024 | ₩90,130 | ₩103,235 | +2.39% | 24.6만 |
|---|
| 2026.03.02 | ₩99,697 | ₩119,878 | ₩99,376 | ₩112,722 | +13.06% | 24.2만 |
|---|
| 2026.02.27 | ₩112,562 | ₩119,959 | ₩106,612 | ₩109,989 | -2.29% | 28.7만 |
|---|
| 2026.02.26 | ₩109,908 | ₩120,763 | ₩106,210 | ₩118,029 | +7.39% | 26.8만 |
|---|
| 2026.02.25 | ₩120,441 | ₩122,531 | ₩113,205 | ₩115,778 | -3.87% | 19.4만 |
|---|
| 2026.02.24 | ₩100,341 | ₩121,084 | ₩96,803 | ₩120,602 | +20.19% | 21만 |
|---|
| 2026.02.23 | ₩115,295 | ₩117,225 | ₩97,607 | ₩106,451 | -7.67% | 31.2만 |
|---|
| 2026.02.20 | ₩137,808 | ₩143,918 | ₩120,039 | ₩122,531 | -11.09% | 23.9만 |
|---|
| 2026.02.19 | ₩131,536 | ₩146,330 | ₩123,979 | ₩146,330 | +11.25% | 17.2만 |
|---|
| 2026.02.18 | ₩135,556 | ₩145,205 | ₩129,124 | ₩137,325 | +1.30% | 14.1만 |
|---|
| 2026.02.17 | ₩137,486 | ₩142,632 | ₩120,972 | ₩138,933 | +1.05% | 19.9만 |
|---|
| 2026.02.13 | ₩139,255 | ₩148,903 | ₩127,516 | ₩140,541 | +0.92% | 22.5만 |
|---|
| 2026.02.12 | ₩187,656 | ₩189,425 | ₩133,788 | ₩134,752 | -28.19% | 44.3만 |
|---|
| 2026.02.11 | ₩196,661 | ₩199,234 | ₩151,476 | ₩169,003 | -14.06% | 24.1만 |
|---|
| 2026.02.10 | ₩212,259 | ₩221,264 | ₩195,697 | ₩196,340 | -7.50% | 11만 |
|---|
| 2026.02.09 | ₩204,380 | ₩222,872 | ₩196,195 | ₩218,370 | +6.85% | 15.6만 |
|---|
| 2026.02.06 | ₩175,596 | ₩223,306 | ₩172,059 | ₩214,993 | +22.44% | 19.3만 |
|---|
| 2026.02.05 | ₩182,832 | ₩184,923 | ₩155,174 | ₩159,838 | -12.58% | 16.9만 |
|---|
| 2026.02.04 | ₩229,304 | ₩229,304 | ₩164,662 | ₩191,837 | -16.34% | 20만 |
|---|
| 2026.02.03 | ₩215,154 | ₩236,862 | ₩197,787 | ₩236,058 | +9.72% | 16.1만 |
|---|
| 2026.02.02 | ₩222,711 | ₩225,284 | ₩198,591 | ₩201,646 | -9.46% | 13.8만 |
|---|
| 2026.01.30 | ₩257,445 | ₩274,168 | ₩223,676 | ₩228,339 | -11.31% | 17.2만 |
|---|
| 2026.01.29 | ₩297,645 | ₩303,032 | ₩244,098 | ₩267,736 | -10.05% | 21.1만 |
|---|
| 2026.01.28 | ₩284,299 | ₩329,645 | ₩274,490 | ₩316,459 | +11.31% | 22만 |
|---|
| 2026.01.27 | ₩261,626 | ₩282,851 | ₩237,988 | ₩279,475 | +6.82% | 19.9만 |
|---|
| 2026.01.26 | ₩292,339 | ₩308,580 | ₩254,872 | ₩257,605 | -11.88% | 18.2만 |
|---|
| 2026.01.23 | ₩330,449 | ₩332,057 | ₩288,480 | ₩299,414 | -9.39% | 18.9만 |
|---|
| 2026.01.22 | ₩316,942 | ₩339,936 | ₩301,344 | ₩329,002 | +3.81% | 25.6만 |
|---|
| 2026.01.21 | ₩311,153 | ₩341,223 | ₩262,446 | ₩301,344 | -3.15% | 40.2만 |
|---|
| 2026.01.20 | ₩293,464 | ₩312,359 | ₩276,162 | ₩277,867 | -5.32% | 21.4만 |
|---|
| 2026.01.16 | ₩294,590 | ₩327,233 | ₩277,867 | ₩319,514 | +8.46% | 23.2만 |
|---|
| 2026.01.15 | ₩309,705 | ₩311,426 | ₩276,902 | ₩279,796 | -9.66% | 15.2만 |
|---|
| 2026.01.14 | ₩282,047 | ₩312,503 | ₩267,302 | ₩307,776 | +9.12% | 16.2만 |
|---|
| 2026.01.13 | ₩315,334 | ₩322,570 | ₩285,424 | ₩290,409 | -7.90% | 12.3만 |
|---|
| 2026.01.12 | ₩326,268 | ₩328,037 | ₩299,575 | ₩305,364 | -6.41% | 17.5만 |
|---|
| 2026.01.09 | ₩362,288 | ₩386,296 | ₩325,786 | ₩331,092 | -8.61% | 33.8만 |
|---|
| 2026.01.08 | ₩290,409 | ₩314,851 | ₩276,580 | ₩305,846 | +5.32% | 16.7만 |
|---|
| 2026.01.07 | ₩283,495 | ₩324,338 | ₩269,344 | ₩300,700 | +6.07% | 21.7만 |
|---|
| 2026.01.06 | ₩303,917 | ₩321,605 | ₩261,465 | ₩302,952 | -0.32% | 42.8만 |
|---|
| 2026.01.05 | ₩260,017 | ₩299,575 | ₩242,474 | ₩280,761 | +7.98% | 39.2만 |
|---|
| 2026.01.02 | ₩173,667 | ₩218,691 | ₩168,907 | ₩215,797 | +24.26% | 18.7만 |
|---|
| 2025.12.31 | ₩168,039 | ₩171,737 | ₩160,963 | ₩166,109 | -1.15% | 5.8만 |
|---|
| 2025.12.30 | ₩176,883 | ₩179,616 | ₩163,697 | ₩169,325 | -4.27% | 10.7만 |
|---|
| 2025.12.29 | ₩170,772 | ₩193,124 | ₩168,360 | ₩174,631 | +2.26% | 17.8만 |
|---|
| 2025.12.26 | ₩210,973 | ₩210,973 | ₩180,259 | ₩183,315 | -13.11% | 15.8만 |
|---|
| 2025.12.24 | ₩211,455 | ₩217,405 | ₩201,807 | ₩215,797 | +2.05% | 5.8만 |
|---|
| 2025.12.23 | ₩218,370 | ₩222,711 | ₩207,757 | ₩214,028 | -1.99% | 9.3만 |
|---|
| 2025.12.22 | ₩228,018 | ₩248,118 | ₩218,691 | ₩226,571 | -0.63% | 12.9만 |
|---|
| 2025.12.19 | ₩211,134 | ₩230,591 | ₩211,134 | ₩217,244 | +2.89% | 11.6만 |
|---|
| 2025.12.18 | ₩227,857 | ₩236,380 | ₩205,827 | ₩209,043 | -8.26% | 10만 |
|---|
| 2025.12.17 | ₩246,510 | ₩251,495 | ₩206,631 | ₩212,098 | -13.96% | 12.7만 |
|---|
| 2025.12.16 | ₩245,706 | ₩262,108 | ₩233,485 | ₩248,601 | +1.18% | 9.3만 |
|---|
| 2025.12.15 | ₩296,922 | ₩297,002 | ₩256,158 | ₩257,445 | -13.30% | 14.5만 |
|---|
| 2025.12.12 | ₩375,795 | ₩376,937 | ₩287,836 | ₩289,444 | -22.98% | 20만 |
|---|
| 2025.12.11 | ₩342,188 | ₩394,287 | ₩308,419 | ₩393,001 | +14.85% | 12.6만 |
|---|
| 2025.12.10 | ₩373,705 | ₩391,329 | ₩341,866 | ₩363,092 | -2.84% | 13.1만 |
|---|
| 2025.12.09 | ₩385,926 | ₩422,894 | ₩372,981 | ₩398,468 | +3.25% | 10.3만 |
|---|
| 2025.12.08 | ₩433,523 | ₩461,503 | ₩382,645 | ₩410,689 | -5.27% | 13.1만 |
|---|
| 2025.12.05 | ₩442,367 | ₩443,493 | ₩398,951 | ₩403,453 | -8.80% | 11.6만 |
|---|
| 2025.12.04 | ₩362,449 | ₩480,236 | ₩341,223 | ₩464,880 | +28.26% | 20만 |
|---|
| 2025.12.03 | ₩320,158 | ₩370,778 | ₩299,092 | ₩364,217 | +13.76% | 11.3만 |
|---|
| 2025.12.02 | ₩305,685 | ₩345,725 | ₩305,364 | ₩325,142 | +6.37% | 3.7만 |
|---|
| 2025.12.01 | ₩337,685 | ₩340,901 | ₩295,474 | ₩297,484 | -11.90% | 11만 |
|---|
| 2025.11.28 | ₩346,127 | ₩376,278 | ₩334,871 | ₩367,434 | +6.16% | 7.1만 |
|---|
| 2025.11.26 | ₩332,057 | ₩340,097 | ₩305,525 | ₩334,469 | +0.73% | 10만 |
|---|
| 2025.11.25 | ₩356,981 | ₩361,805 | ₩303,917 | ₩323,213 | -9.46% | 14.2만 |
|---|
| 2025.11.24 | ₩334,469 | ₩369,846 | ₩317,585 | ₩369,846 | +10.58% | 13.7만 |
|---|
| 2025.11.21 | ₩336,881 | ₩338,087 | ₩264,922 | ₩322,409 | -4.30% | 17.5만 |
|---|
| 2025.11.20 | ₩485,623 | ₩486,427 | ₩321,605 | ₩325,625 | -32.95% | 18만 |
|---|
| 2025.11.19 | ₩461,503 | ₩464,719 | ₩395,574 | ₩424,518 | -8.01% | 13.7만 |
|---|
| 2025.11.18 | ₩426,126 | ₩472,759 | ₩406,830 | ₩441,403 | +3.58% | 9.5만 |
|---|
| 2025.11.17 | ₩482,407 | ₩486,427 | ₩400,478 | ₩421,302 | -12.67% | 10.5만 |
|---|
| 2025.11.14 | ₩451,051 | ₩525,824 | ₩443,413 | ₩480,799 | +6.60% | 9.2만 |
|---|
| 2025.11.13 | ₩634,365 | ₩635,169 | ₩494,869 | ₩513,764 | -19.01% | 10.2만 |
|---|
| 2025.11.12 | ₩713,963 | ₩748,535 | ₩637,581 | ₩656,878 | -8.00% | 7.9만 |
|---|
| 2025.11.11 | ₩766,223 | ₩770,243 | ₩679,390 | ₩699,490 | -8.71% | 9.3만 |
|---|
| 2025.11.10 | ₩1,002,603 | ₩1,013,055 | ₩739,691 | ₩793,560 | -20.85% | 13.2만 |
|---|
| 2025.11.07 | ₩865,921 | ₩916,976 | ₩680,998 | ₩902,101 | +4.18% | 20.2만 |
|---|
| 2025.11.06 | ₩1,422,297 | ₩1,422,297 | ₩1,035,969 | ₩1,049,236 | -26.23% | 9.3만 |
|---|
| 2025.11.05 | ₩1,490,638 | ₩1,574,256 | ₩1,419,081 | ₩1,474,558 | -1.08% | 3.9만 |
|---|
| 2025.11.04 | ₩1,610,034 | ₩1,690,033 | ₩1,302,499 | ₩1,302,499 | -19.10% | 5.1만 |
|---|
| 2025.11.03 | ₩2,010,030 | ₩2,052,643 | ₩1,711,742 | ₩1,755,962 | -12.64% | 4.8만 |
|---|
| 2025.10.31 | ₩1,999,578 | ₩2,196,159 | ₩1,891,036 | ₩2,129,024 | +6.47% | 5.6만 |
|---|
| 2025.10.30 | ₩1,887,016 | ₩2,096,863 | ₩1,764,002 | ₩1,903,096 | +0.85% | 5.6만 |
|---|
| 2025.10.29 | ₩1,905,508 | ₩2,092,843 | ₩1,751,942 | ₩1,982,694 | +4.05% | 6.7만 |
|---|
| 2025.10.28 | ₩1,677,169 | ₩2,089,306 | ₩1,650,637 | ₩1,890,232 | +12.70% | 12.2만 |
|---|
| 2025.10.27 | ₩1,612,848 | ₩1,681,189 | ₩1,468,930 | ₩1,607,220 | -0.35% | 5.1만 |
|---|
| 2025.10.24 | ₩1,640,184 | ₩1,738,274 | ₩1,517,171 | ₩1,538,075 | -6.23% | 8.2만 |
|---|
| 2025.10.23 | ₩1,344,308 | ₩1,567,823 | ₩1,286,419 | ₩1,514,759 | +12.68% | 7.8만 |
|---|
| 2025.10.22 | ₩1,613,652 | ₩1,636,968 | ₩1,140,893 | ₩1,312,148 | -18.68% | 12.6만 |
|---|
| 2025.10.21 | ₩1,895,860 | ₩1,951,739 | ₩1,614,858 | ₩1,687,621 | -10.98% | 10.3만 |
|---|
| 2025.10.20 | ₩2,411,232 | ₩2,418,468 | ₩2,122,592 | ₩2,204,601 | -8.57% | 4.5만 |
|---|
| 2025.10.17 | ₩2,633,943 | ₩2,685,400 | ₩2,039,778 | ₩2,211,033 | -16.06% | 9.9만 |
|---|
| 2025.10.16 | ₩3,668,707 | ₩3,770,816 | ₩2,564,798 | ₩2,579,271 | -29.70% | 10.2만 |
|---|
| 2025.10.15 | ₩2,756,957 | ₩3,580,266 | ₩2,703,088 | ₩3,285,193 | +19.16% | 13.3만 |
|---|
| 2025.10.14 | ₩2,215,857 | ₩2,637,159 | ₩2,030,934 | ₩2,460,277 | +11.03% | 6.7만 |
|---|
| 2025.10.13 | ₩2,081,587 | ₩2,514,789 | ₩2,081,587 | ₩2,384,700 | +14.56% | 11.4만 |
|---|
| 2025.10.10 | ₩2,022,894 | ₩2,387,112 | ₩1,834,836 | ₩1,854,052 | -8.35% | 17.9만 |
|---|