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 | ₩18,599 | ₩18,599 | ₩16,931 | ₩17,465 | -6.10% | 86.6만 |
| 2026.10.08 | ₩19,146 | ₩19,279 | ₩17,478 | ₩18,132 | -5.30% | 47.7만 |
| 2026.10.07 | ₩20,640 | ₩20,673 | ₩18,545 | ₩19,933 | -3.43% | 64.1만 |
| 2026.10.06 | ₩21,480 | ₩23,582 | ₩21,320 | ₩21,827 | +1.61% | 36.1만 |
| 2026.10.05 | ₩20,720 | ₩20,960 | ₩19,966 | ₩20,133 | -2.83% | 11.4만 |
| 2026.10.02 | ₩22,014 | ₩22,014 | ₩19,853 | ₩20,573 | -6.55% | 39.3만 |
| 2026.10.01 | ₩21,627 | ₩22,281 | ₩20,720 | ₩20,747 | -4.07% | 42.1만 |
| 2026.09.30 | ₩21,320 | ₩22,839 | ₩20,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,294 |
| -0.13% |
| 54.1만 |
| 2026.09.29 | ₩22,454 | ₩22,550 | ₩20,613 | ₩20,613 | -8.20% | 40.7만 |
|---|
| 2026.09.28 | ₩23,348 | ₩23,415 | ₩21,334 | ₩21,520 | -7.83% | 60.1만 |
|---|
| 2026.09.25 | ₩25,296 | ₩25,883 | ₩23,575 | ₩24,309 | -3.90% | 25만 |
|---|
| 2026.09.24 | ₩25,323 | ₩25,534 | ₩23,855 | ₩24,923 | -1.58% | 41.9만 |
|---|
| 2026.09.23 | ₩26,777 | ₩27,244 | ₩24,947 | ₩25,950 | -3.09% | 19.7만 |
|---|
| 2026.09.22 | ₩27,264 | ₩28,085 | ₩25,858 | ₩27,244 | -0.07% | 26.8만 |
|---|
| 2026.09.21 | ₩25,190 | ₩27,564 | ₩24,869 | ₩26,844 | +6.57% | 124.3만 |
|---|
| 2026.09.18 | ₩28,765 | ₩29,619 | ₩23,642 | ₩23,855 | -17.07% | 148.7만 |
|---|
| 2026.09.17 | ₩25,937 | ₩29,939 | ₩25,830 | ₩28,819 | +11.11% | 109.8만 |
|---|
| 2026.09.16 | ₩25,830 | ₩26,150 | ₩22,921 | ₩24,389 | -5.58% | 68.2만 |
|---|
| 2026.09.15 | ₩24,976 | ₩26,604 | ₩24,069 | ₩25,296 | +1.28% | 42만 |
|---|
| 2026.09.14 | ₩24,602 | ₩27,484 | ₩24,069 | ₩25,670 | +4.34% | 70.1만 |
|---|
| 2026.09.11 | ₩34,422 | ₩34,956 | ₩26,097 | ₩26,470 | -23.10% | 181.2만 |
|---|
| 2026.09.10 | ₩40,880 | ₩42,112 | ₩37,571 | ₩38,478 | -5.87% | 64.8만 |
|---|
| 2026.09.09 | ₩44,509 | ₩46,857 | ₩42,747 | ₩43,068 | -3.24% | 35.9만 |
|---|
| 2026.09.08 | ₩37,037 | ₩47,636 | ₩36,877 | ₩46,110 | +24.50% | 120.4만 |
|---|
| 2026.09.04 | ₩35,223 | ₩36,023 | ₩33,622 | ₩35,489 | +0.76% | 56.7만 |
|---|
| 2026.09.03 | ₩35,596 | ₩38,318 | ₩34,902 | ₩35,943 | +0.97% | 33.7만 |
|---|
| 2026.09.02 | ₩31,380 | ₩35,169 | ₩31,380 | ₩34,556 | +10.12% | 54.2만 |
|---|
| 2026.09.01 | ₩30,420 | ₩32,901 | ₩29,235 | ₩32,287 | +6.14% | 27만 |
|---|
| 2026.08.31 | ₩31,807 | ₩33,622 | ₩31,754 | ₩32,608 | +2.52% | 35.1만 |
|---|
| 2026.08.28 | ₩35,436 | ₩36,850 | ₩31,866 | ₩32,768 | -7.53% | 30.4만 |
|---|
| 2026.08.27 | ₩34,102 | ₩36,557 | ₩32,714 | ₩36,370 | +6.65% | 48.2만 |
|---|
| 2026.08.26 | ₩37,304 | ₩40,293 | ₩31,487 | ₩32,981 | -11.59% | 65만 |
|---|
| 2026.08.25 | ₩33,061 | ₩38,051 | ₩31,647 | ₩36,904 | +11.62% | 60.4만 |
|---|
| 2026.08.24 | ₩32,554 | ₩33,888 | ₩29,939 | ₩31,674 | -2.70% | 39.5만 |
|---|
| 2026.08.21 | ₩32,821 | ₩36,023 | ₩32,634 | ₩34,315 | +4.55% | 30.8만 |
|---|
| 2026.08.20 | ₩32,874 | ₩32,981 | ₩29,913 | ₩31,941 | -2.84% | 20.1만 |
|---|
| 2026.08.19 | ₩29,352 | ₩33,942 | ₩28,578 | ₩33,622 | +14.55% | 29.1만 |
|---|
| 2026.08.18 | ₩31,007 | ₩33,195 | ₩28,872 | ₩29,245 | -5.68% | 26.7만 |
|---|
| 2026.08.17 | ₩35,329 | ₩36,343 | ₩33,035 | ₩33,248 | -5.89% | 18.3만 |
|---|
| 2026.08.14 | ₩37,998 | ₩39,118 | ₩33,355 | ₩34,742 | -8.57% | 33.8만 |
|---|
| 2026.08.13 | ₩36,130 | ₩40,586 | ₩35,223 | ₩38,531 | +6.65% | 33.1만 |
|---|
| 2026.08.12 | ₩38,745 | ₩39,172 | ₩34,849 | ₩36,557 | -5.65% | 28.6만 |
|---|
| 2026.08.11 | ₩35,169 | ₩39,252 | ₩33,675 | ₩39,118 | +11.23% | 35.5만 |
|---|
| 2026.08.10 | ₩38,692 | ₩39,012 | ₩33,675 | ₩33,675 | -12.97% | 31.2만 |
|---|
| 2026.08.07 | ₩37,731 | ₩40,373 | ₩35,383 | ₩38,852 | +2.97% | 58.7만 |
|---|
| 2026.08.06 | ₩34,689 | ₩39,172 | ₩33,835 | ₩36,183 | +4.31% | 59.1만 |
|---|
| 2026.08.05 | ₩35,863 | ₩36,530 | ₩33,301 | ₩35,436 | -1.19% | 57.7만 |
|---|
| 2026.08.04 | ₩34,209 | ₩37,944 | ₩33,995 | ₩36,610 | +7.02% | 42만 |
|---|
| 2026.08.03 | ₩29,139 | ₩33,728 | ₩28,125 | ₩32,981 | +13.19% | 46.1만 |
|---|
| 2026.07.31 | ₩31,967 | ₩33,035 | ₩28,765 | ₩29,139 | -8.85% | 38.6만 |
|---|
| 2026.07.30 | ₩25,723 | ₩30,713 | ₩25,243 | ₩30,420 | +18.26% | 64.4만 |
|---|
| 2026.07.29 | ₩26,951 | ₩29,032 | ₩23,642 | ₩23,855 | -11.49% | 42.2만 |
|---|
| 2026.07.28 | ₩27,965 | ₩29,624 | ₩25,243 | ₩28,178 | +0.76% | 38.4만 |
|---|
| 2026.07.27 | ₩29,299 | ₩31,247 | ₩27,351 | ₩30,473 | +4.01% | 41.5만 |
|---|
| 2026.07.24 | ₩32,394 | ₩32,874 | ₩27,484 | ₩27,591 | -14.83% | 23만 |
|---|
| 2026.07.23 | ₩30,366 | ₩33,782 | ₩29,672 | ₩32,928 | +8.44% | 38.1만 |
|---|
| 2026.07.22 | ₩32,154 | ₩34,049 | ₩30,740 | ₩32,127 | -0.08% | 24.9만 |
|---|
| 2026.07.21 | ₩28,445 | ₩32,501 | ₩28,231 | ₩32,341 | +13.70% | 43.3만 |
|---|
| 2026.07.20 | ₩26,043 | ₩27,965 | ₩24,683 | ₩27,057 | +3.89% | 37.3만 |
|---|
| 2026.07.17 | ₩23,588 | ₩26,844 | ₩22,361 | ₩25,456 | +7.92% | 36.8만 |
|---|
| 2026.07.16 | ₩28,552 | ₩28,712 | ₩24,549 | ₩25,296 | -11.40% | 57.1만 |
|---|
| 2026.07.15 | ₩32,074 | ₩34,422 | ₩28,312 | ₩30,366 | -5.32% | 39.4만 |
|---|
| 2026.07.14 | ₩32,074 | ₩32,874 | ₩30,580 | ₩32,181 | +0.33% | 27.6만 |
|---|
| 2026.07.13 | ₩34,262 | ₩35,329 | ₩29,832 | ₩30,580 | -10.75% | 46.4만 |
|---|
| 2026.07.10 | ₩36,610 | ₩37,464 | ₩33,835 | ₩35,863 | -2.04% | 34.3만 |
|---|
| 2026.07.09 | ₩34,689 | ₩37,197 | ₩33,360 | ₩36,130 | +4.15% | 41.7만 |
|---|
| 2026.07.08 | ₩33,782 | ₩36,317 | ₩32,298 | ₩33,942 | +0.47% | 34.6만 |
|---|
| 2026.07.07 | ₩39,439 | ₩39,631 | ₩32,928 | ₩35,543 | -9.88% | 66.2만 |
|---|
| 2026.07.06 | ₩42,641 | ₩45,389 | ₩40,693 | ₩41,146 | -3.50% | 36.8만 |
|---|
| 2026.07.02 | ₩46,430 | ₩52,551 | ₩41,226 | ₩42,694 | -8.05% | 47.3만 |
|---|
| 2026.07.01 | ₩46,270 | ₩49,739 | ₩45,309 | ₩46,003 | -0.58% | 48.4만 |
|---|
| 2026.06.30 | ₩46,056 | ₩47,871 | ₩42,267 | ₩45,096 | -2.09% | 38.6만 |
|---|
| 2026.06.29 | ₩47,017 | ₩49,525 | ₩43,334 | ₩47,070 | +0.11% | 33.6만 |
|---|
| 2026.06.26 | ₩43,174 | ₩47,390 | ₩42,374 | ₩45,950 | +6.43% | 20.5만 |
|---|
| 2026.06.25 | ₩48,404 | ₩49,739 | ₩43,281 | ₩45,843 | -5.29% | 27.2만 |
|---|
| 2026.06.24 | ₩51,233 | ₩51,606 | ₩44,669 | ₩47,230 | -7.81% | 41.6만 |
|---|
| 2026.06.23 | ₩50,219 | ₩63,187 | ₩50,219 | ₩53,421 | +6.38% | 50.1만 |
|---|
| 2026.06.22 | ₩57,477 | ₩63,774 | ₩55,182 | ₩57,317 | -0.28% | 58.1만 |
|---|
| 2026.06.18 | ₩51,767 | ₩63,187 | ₩50,384 | ₩62,387 | +20.52% | 105.9만 |
|---|
| 2026.06.17 | ₩44,962 | ₩54,542 | ₩44,829 | ₩50,059 | +11.34% | 86.8만 |
|---|
| 2026.06.16 | ₩51,019 | ₩54,648 | ₩45,165 | ₩45,523 | -10.77% | 50.8만 |
|---|
| 2026.06.15 | ₩51,233 | ₩58,384 | ₩50,806 | ₩53,047 | +3.54% | 49.8만 |
|---|
| 2026.06.12 | ₩44,829 | ₩49,579 | ₩43,922 | ₩46,163 | +2.98% | 68만 |
|---|
| 2026.06.11 | ₩40,026 | ₩45,096 | ₩39,279 | ₩43,121 | +7.73% | 45.3만 |
|---|
| 2026.06.10 | ₩46,963 | ₩49,312 | ₩40,559 | ₩40,826 | -13.07% | 46.3만 |
|---|
| 2026.06.09 | ₩55,129 | ₩57,995 | ₩43,415 | ₩47,657 | -13.55% | 51.8만 |
|---|
| 2026.06.08 | ₩57,050 | ₩57,530 | ₩53,608 | ₩55,129 | -3.37% | 36만 |
|---|
| 2026.06.05 | ₩73,487 | ₩74,074 | ₩48,671 | ₩52,941 | -27.96% | 97.3만 |
|---|
| 2026.06.04 | ₩72,100 | ₩74,021 | ₩68,577 | ₩70,338 | -2.44% | 48.8만 |
|---|
| 2026.06.03 | ₩91,098 | ₩91,098 | ₩70,072 | ₩74,181 | -18.57% | 82.4만 |
|---|
| 2026.06.02 | ₩80,638 | ₩101,932 | ₩78,504 | ₩97,716 | +21.18% | 56.9만 |
|---|
| 2026.06.01 | ₩77,436 | ₩90,293 | ₩72,046 | ₩84,054 | +8.55% | 41.6만 |
|---|
| 2026.05.29 | ₩75,248 | ₩86,343 | ₩68,577 | ₩81,065 | +7.73% | 40.4만 |
|---|
| 2026.05.28 | ₩70,392 | ₩80,158 | ₩67,777 | ₩74,821 | +6.29% | 38.3만 |
|---|
| 2026.05.27 | ₩74,448 | ₩76,476 | ₩68,737 | ₩74,021 | -0.57% | 23만 |
|---|
| 2026.05.26 | ₩73,167 | ₩81,012 | ₩72,580 | ₩75,515 | +3.21% | 52.8만 |
|---|
| 2026.05.22 | ₩63,321 | ₩70,926 | ₩62,867 | ₩66,336 | +4.76% | 31.5만 |
|---|
| 2026.05.21 | ₩54,221 | ₩66,122 | ₩54,115 | ₩65,375 | +20.57% | 36.9만 |
|---|
| 2026.05.20 | ₩53,688 | ₩58,064 | ₩51,473 | ₩55,769 | +3.88% | 30.4만 |
|---|
| 2026.05.19 | ₩54,221 | ₩54,963 | ₩47,977 | ₩52,567 | -3.05% | 29.9만 |
|---|
| 2026.05.18 | ₩65,909 | ₩65,909 | ₩53,581 | ₩57,103 | -13.36% | 35.8만 |
|---|
| 2026.05.15 | ₩70,072 | ₩70,867 | ₩64,975 | ₩65,802 | -6.09% | 30.1만 |
|---|
| 2026.05.14 | ₩74,981 | ₩79,411 | ₩68,150 | ₩76,583 | +2.14% | 23.9만 |
|---|
| 2026.05.13 | ₩75,942 | ₩81,119 | ₩72,126 | ₩75,195 | -0.98% | 32.9만 |
|---|
| 2026.05.12 | ₩89,124 | ₩89,177 | ₩68,417 | ₩75,675 | -15.09% | 56만 |
|---|
| 2026.05.11 | ₩79,571 | ₩98,303 | ₩74,288 | ₩94,194 | +18.38% | 51.4만 |
|---|
| 2026.05.08 | ₩79,891 | ₩84,161 | ₩71,673 | ₩84,161 | +5.34% | 50.2만 |
|---|
| 2026.05.07 | ₩90,351 | ₩94,140 | ₩79,624 | ₩84,854 | -6.08% | 39.6만 |
|---|
| 2026.05.06 | ₩79,144 | ₩99,904 | ₩79,144 | ₩98,090 | +23.94% | 46.7만 |
|---|
| 2026.05.05 | ₩81,359 | ₩83,253 | ₩73,327 | ₩77,596 | -4.62% | 19.4만 |
|---|
| 2026.05.04 | ₩78,717 | ₩85,228 | ₩77,596 | ₩80,799 | +2.64% | 26.9만 |
|---|
| 2026.05.01 | ₩81,279 | ₩84,534 | ₩77,009 | ₩80,852 | -0.53% | 20.6만 |
|---|
| 2026.04.30 | ₩71,406 | ₩85,922 | ₩71,246 | ₩85,228 | +19.36% | 25.1만 |
|---|
| 2026.04.29 | ₩79,785 | ₩79,785 | ₩64,948 | ₩70,979 | -11.04% | 28.4만 |
|---|
| 2026.04.28 | ₩79,891 | ₩82,613 | ₩73,647 | ₩77,917 | -2.47% | 32.1만 |
|---|
| 2026.04.27 | ₩78,077 | ₩90,725 | ₩77,223 | ₩89,658 | +14.83% | 44.1만 |
|---|
| 2026.04.24 | ₩98,677 | ₩98,677 | ₩79,198 | ₩80,638 | -18.28% | 61.9만 |
|---|
| 2026.04.23 | ₩112,072 | ₩113,886 | ₩83,787 | ₩91,739 | -18.14% | 101.8만 |
|---|
| 2026.04.22 | ₩84,854 | ₩105,454 | ₩84,854 | ₩104,440 | +23.08% | 75.4만 |
|---|
| 2026.04.21 | ₩98,783 | ₩98,783 | ₩77,276 | ₩79,464 | -19.56% | 67.5만 |
|---|
| 2026.04.20 | ₩89,177 | ₩97,449 | ₩84,492 | ₩95,581 | +7.18% | 43.7만 |
|---|
| 2026.04.17 | ₩85,975 | ₩102,733 | ₩83,520 | ₩94,247 | +9.62% | 117.5만 |
|---|
| 2026.04.16 | ₩91,952 | ₩91,952 | ₩72,046 | ₩77,596 | -15.61% | 108.5만 |
|---|
| 2026.04.15 | ₩69,858 | ₩85,335 | ₩69,821 | ₩81,973 | +17.34% | 66.8만 |
|---|
| 2026.04.14 | ₩64,201 | ₩75,248 | ₩60,065 | ₩63,774 | -0.67% | 56.6만 |
|---|
| 2026.04.13 | ₩49,952 | ₩56,490 | ₩47,604 | ₩55,983 | +12.07% | 18.7만 |
|---|
| 2026.04.10 | ₩54,328 | ₩57,263 | ₩51,420 | ₩51,873 | -4.52% | 18.1만 |
|---|
| 2026.04.09 | ₩56,783 | ₩59,318 | ₩52,460 | ₩53,047 | -6.58% | 11.3만 |
|---|
| 2026.04.08 | ₩58,758 | ₩63,454 | ₩57,103 | ₩59,505 | +1.27% | 19.9만 |
|---|
| 2026.04.07 | ₩62,227 | ₩62,227 | ₩51,606 | ₩51,767 | -16.81% | 26만 |
|---|
| 2026.04.06 | ₩64,014 | ₩68,631 | ₩63,134 | ₩64,468 | +0.71% | 5.8만 |
|---|
| 2026.04.02 | ₩61,479 | ₩66,870 | ₩58,091 | ₩64,735 | +5.30% | 11.7만 |
|---|
| 2026.04.01 | ₩75,542 | ₩75,542 | ₩63,956 | ₩65,589 | -13.18% | 18.7만 |
|---|
| 2026.03.31 | ₩68,097 | ₩74,795 | ₩66,229 | ₩73,541 | +7.99% | 10.6만 |
|---|
| 2026.03.30 | ₩68,497 | ₩72,046 | ₩63,134 | ₩66,229 | -3.31% | 11.2만 |
|---|
| 2026.03.27 | ₩74,074 | ₩74,074 | ₩65,108 | ₩67,297 | -9.15% | 11.4만 |
|---|
| 2026.03.26 | ₩82,720 | ₩85,762 | ₩76,049 | ₩76,583 | -7.42% | 7.1만 |
|---|
| 2026.03.25 | ₩87,816 | ₩91,579 | ₩84,961 | ₩86,722 | -1.25% | 8.5만 |
|---|
| 2026.03.24 | ₩83,974 | ₩85,895 | ₩79,304 | ₩83,093 | -1.05% | 12.6만 |
|---|
| 2026.03.23 | ₩83,840 | ₩93,447 | ₩82,453 | ₩87,683 | +4.58% | 13만 |
|---|
| 2026.03.20 | ₩90,405 | ₩93,153 | ₩79,945 | ₩84,534 | -6.49% | 14.2만 |
|---|
| 2026.03.19 | ₩86,509 | ₩95,048 | ₩83,093 | ₩92,966 | +7.46% | 17.1만 |
|---|
| 2026.03.18 | ₩95,795 | ₩99,744 | ₩92,326 | ₩92,913 | -3.01% | 13.8만 |
|---|
| 2026.03.17 | ₩97,609 | ₩103,704 | ₩91,899 | ₩99,637 | +2.08% | 22.2만 |
|---|
| 2026.03.16 | ₩93,607 | ₩94,994 | ₩87,683 | ₩92,273 | -1.43% | 10.1만 |
|---|
| 2026.03.13 | ₩92,539 | ₩97,129 | ₩86,456 | ₩90,511 | -2.19% | 11.5만 |
|---|
| 2026.03.12 | ₩95,101 | ₩98,730 | ₩89,017 | ₩89,391 | -6.00% | 10만 |
|---|
| 2026.03.11 | ₩94,247 | ₩102,412 | ₩93,874 | ₩99,797 | +5.89% | 12.8만 |
|---|
| 2026.03.10 | ₩96,542 | ₩102,466 | ₩93,927 | ₩94,194 | -2.43% | 14.5만 |
|---|
| 2026.03.09 | ₩84,694 | ₩99,104 | ₩82,293 | ₩96,542 | +13.99% | 19.7만 |
|---|
| 2026.03.06 | ₩92,539 | ₩97,823 | ₩88,297 | ₩89,337 | -3.46% | 19.2만 |
|---|
| 2026.03.05 | ₩98,623 | ₩103,907 | ₩90,458 | ₩97,663 | -0.97% | 17.5만 |
|---|
| 2026.03.04 | ₩104,227 | ₩112,392 | ₩102,706 | ₩102,946 | -1.23% | 17.8만 |
|---|
| 2026.03.03 | ₩100,384 | ₩108,550 | ₩89,738 | ₩102,786 | +2.39% | 24.6만 |
|---|
| 2026.03.02 | ₩99,264 | ₩119,357 | ₩98,944 | ₩112,232 | +13.06% | 24.2만 |
|---|
| 2026.02.27 | ₩112,072 | ₩119,437 | ₩106,148 | ₩109,510 | -2.29% | 28.7만 |
|---|
| 2026.02.26 | ₩109,430 | ₩120,237 | ₩105,748 | ₩117,515 | +7.39% | 26.8만 |
|---|
| 2026.02.25 | ₩119,917 | ₩121,998 | ₩112,712 | ₩115,274 | -3.87% | 19.4만 |
|---|
| 2026.02.24 | ₩99,904 | ₩120,557 | ₩96,382 | ₩120,077 | +20.19% | 21만 |
|---|
| 2026.02.23 | ₩114,794 | ₩116,715 | ₩97,182 | ₩105,988 | -7.67% | 31.2만 |
|---|
| 2026.02.20 | ₩137,208 | ₩143,292 | ₩119,517 | ₩121,998 | -11.09% | 23.9만 |
|---|
| 2026.02.19 | ₩130,964 | ₩145,694 | ₩123,439 | ₩145,694 | +11.25% | 17.2만 |
|---|
| 2026.02.18 | ₩134,967 | ₩144,573 | ₩128,563 | ₩136,728 | +1.30% | 14.1만 |
|---|
| 2026.02.17 | ₩136,888 | ₩142,011 | ₩120,445 | ₩138,329 | +1.05% | 19.9만 |
|---|
| 2026.02.13 | ₩138,649 | ₩148,255 | ₩126,962 | ₩139,930 | +0.92% | 22.5만 |
|---|
| 2026.02.12 | ₩186,840 | ₩188,601 | ₩133,206 | ₩134,166 | -28.19% | 44.3만 |
|---|
| 2026.02.11 | ₩195,806 | ₩198,367 | ₩150,817 | ₩168,268 | -14.06% | 24.1만 |
|---|
| 2026.02.10 | ₩211,336 | ₩220,301 | ₩194,845 | ₩195,486 | -7.50% | 11만 |
|---|
| 2026.02.09 | ₩203,491 | ₩221,902 | ₩195,341 | ₩217,420 | +6.85% | 15.6만 |
|---|
| 2026.02.06 | ₩174,832 | ₩222,335 | ₩171,310 | ₩214,057 | +22.44% | 19.3만 |
|---|
| 2026.02.05 | ₩182,037 | ₩184,118 | ₩154,499 | ₩159,142 | -12.58% | 16.9만 |
|---|
| 2026.02.04 | ₩228,307 | ₩228,307 | ₩163,945 | ₩191,003 | -16.34% | 20만 |
|---|
| 2026.02.03 | ₩214,218 | ₩235,831 | ₩196,926 | ₩235,031 | +9.72% | 16.1만 |
|---|
| 2026.02.02 | ₩221,742 | ₩224,304 | ₩197,727 | ₩200,769 | -9.46% | 13.8만 |
|---|
| 2026.01.30 | ₩256,325 | ₩272,975 | ₩222,703 | ₩227,346 | -11.31% | 17.2만 |
|---|
| 2026.01.29 | ₩296,350 | ₩301,714 | ₩243,036 | ₩266,571 | -10.05% | 21.1만 |
|---|
| 2026.01.28 | ₩283,062 | ₩328,211 | ₩273,295 | ₩315,082 | +11.31% | 22만 |
|---|
| 2026.01.27 | ₩260,487 | ₩281,621 | ₩236,952 | ₩278,259 | +6.82% | 19.9만 |
|---|
| 2026.01.26 | ₩291,067 | ₩307,237 | ₩253,763 | ₩256,485 | -11.88% | 18.2만 |
|---|
| 2026.01.23 | ₩329,011 | ₩330,612 | ₩287,224 | ₩298,111 | -9.39% | 18.9만 |
|---|
| 2026.01.22 | ₩315,563 | ₩338,457 | ₩300,033 | ₩327,570 | +3.81% | 25.6만 |
|---|
| 2026.01.21 | ₩309,799 | ₩339,738 | ₩261,304 | ₩300,033 | -3.15% | 40.2만 |
|---|
| 2026.01.20 | ₩292,188 | ₩311,000 | ₩274,961 | ₩276,658 | -5.32% | 21.4만 |
|---|
| 2026.01.16 | ₩293,308 | ₩325,809 | ₩276,658 | ₩318,124 | +8.46% | 23.2만 |
|---|
| 2026.01.15 | ₩308,358 | ₩310,071 | ₩275,697 | ₩278,579 | -9.66% | 15.2만 |
|---|
| 2026.01.14 | ₩280,820 | ₩311,144 | ₩266,139 | ₩306,437 | +9.12% | 16.2만 |
|---|
| 2026.01.13 | ₩313,962 | ₩321,166 | ₩284,182 | ₩289,146 | -7.90% | 12.3만 |
|---|
| 2026.01.12 | ₩324,849 | ₩326,610 | ₩298,272 | ₩304,035 | -6.41% | 17.5만 |
|---|
| 2026.01.09 | ₩360,712 | ₩384,615 | ₩324,368 | ₩329,652 | -8.61% | 33.8만 |
|---|
| 2026.01.08 | ₩289,146 | ₩313,481 | ₩275,377 | ₩304,516 | +5.32% | 16.7만 |
|---|
| 2026.01.07 | ₩282,261 | ₩322,927 | ₩268,172 | ₩299,392 | +6.07% | 21.7만 |
|---|
| 2026.01.06 | ₩302,594 | ₩320,206 | ₩260,327 | ₩301,634 | -0.32% | 42.8만 |
|---|
| 2026.01.05 | ₩258,886 | ₩298,272 | ₩241,419 | ₩279,539 | +7.98% | 39.2만 |
|---|
| 2026.01.02 | ₩172,911 | ₩217,740 | ₩168,172 | ₩214,858 | +24.26% | 18.7만 |
|---|
| 2025.12.31 | ₩167,307 | ₩170,990 | ₩160,263 | ₩165,386 | -1.15% | 5.8만 |
|---|
| 2025.12.30 | ₩176,113 | ₩178,835 | ₩162,985 | ₩168,588 | -4.27% | 10.7만 |
|---|
| 2025.12.29 | ₩170,029 | ₩192,283 | ₩167,628 | ₩173,872 | +2.26% | 17.8만 |
|---|
| 2025.12.26 | ₩210,055 | ₩210,055 | ₩179,475 | ₩182,517 | -13.11% | 15.8만 |
|---|
| 2025.12.24 | ₩210,535 | ₩216,459 | ₩200,929 | ₩214,858 | +2.05% | 5.8만 |
|---|
| 2025.12.23 | ₩217,420 | ₩221,742 | ₩206,853 | ₩213,097 | -1.99% | 9.3만 |
|---|
| 2025.12.22 | ₩227,026 | ₩247,039 | ₩217,740 | ₩225,585 | -0.63% | 12.9만 |
|---|
| 2025.12.19 | ₩210,215 | ₩229,587 | ₩210,215 | ₩216,299 | +2.89% | 11.6만 |
|---|
| 2025.12.18 | ₩226,866 | ₩235,351 | ₩204,932 | ₩208,134 | -8.26% | 10만 |
|---|
| 2025.12.17 | ₩245,438 | ₩250,401 | ₩205,732 | ₩211,176 | -13.96% | 12.7만 |
|---|
| 2025.12.16 | ₩244,637 | ₩260,968 | ₩232,469 | ₩247,519 | +1.18% | 9.3만 |
|---|
| 2025.12.15 | ₩295,630 | ₩295,710 | ₩255,044 | ₩256,325 | -13.30% | 14.5만 |
|---|
| 2025.12.12 | ₩374,160 | ₩375,297 | ₩286,584 | ₩288,185 | -22.98% | 20만 |
|---|
| 2025.12.11 | ₩340,699 | ₩392,572 | ₩307,077 | ₩391,291 | +14.85% | 12.6만 |
|---|
| 2025.12.10 | ₩372,079 | ₩389,626 | ₩340,379 | ₩361,512 | -2.84% | 13.1만 |
|---|
| 2025.12.09 | ₩384,247 | ₩421,054 | ₩371,358 | ₩396,735 | +3.25% | 10.3만 |
|---|
| 2025.12.08 | ₩431,637 | ₩459,495 | ₩380,981 | ₩408,903 | -5.27% | 13.1만 |
|---|
| 2025.12.05 | ₩440,443 | ₩441,564 | ₩397,215 | ₩401,698 | -8.80% | 11.6만 |
|---|
| 2025.12.04 | ₩360,872 | ₩478,147 | ₩339,738 | ₩462,857 | +28.26% | 20만 |
|---|
| 2025.12.03 | ₩318,765 | ₩369,165 | ₩297,791 | ₩362,633 | +13.76% | 11.3만 |
|---|
| 2025.12.02 | ₩304,355 | ₩344,221 | ₩304,035 | ₩323,728 | +6.37% | 3.7만 |
|---|
| 2025.12.01 | ₩336,216 | ₩339,418 | ₩294,189 | ₩296,190 | -11.90% | 11만 |
|---|
| 2025.11.28 | ₩344,621 | ₩374,641 | ₩333,414 | ₩365,835 | +6.16% | 7.1만 |
|---|
| 2025.11.26 | ₩330,612 | ₩338,617 | ₩304,195 | ₩333,014 | +0.73% | 10만 |
|---|
| 2025.11.25 | ₩355,428 | ₩360,231 | ₩302,594 | ₩321,807 | -9.46% | 14.2만 |
|---|
| 2025.11.24 | ₩333,014 | ₩368,236 | ₩316,203 | ₩368,236 | +10.58% | 13.7만 |
|---|
| 2025.11.21 | ₩335,415 | ₩336,616 | ₩263,769 | ₩321,006 | -4.30% | 17.5만 |
|---|
| 2025.11.20 | ₩483,510 | ₩484,311 | ₩320,206 | ₩324,208 | -32.95% | 18만 |
|---|
| 2025.11.19 | ₩459,495 | ₩462,697 | ₩393,853 | ₩422,671 | -8.01% | 13.7만 |
|---|
| 2025.11.18 | ₩424,272 | ₩470,702 | ₩405,060 | ₩439,482 | +3.58% | 9.5만 |
|---|
| 2025.11.17 | ₩480,308 | ₩484,311 | ₩398,736 | ₩419,469 | -12.67% | 10.5만 |
|---|
| 2025.11.14 | ₩449,088 | ₩523,536 | ₩441,483 | ₩478,707 | +6.60% | 9.2만 |
|---|
| 2025.11.13 | ₩631,606 | ₩632,406 | ₩492,716 | ₩511,528 | -19.01% | 10.2만 |
|---|
| 2025.11.12 | ₩710,856 | ₩745,279 | ₩634,808 | ₩654,020 | -8.00% | 7.9만 |
|---|
| 2025.11.11 | ₩762,890 | ₩766,892 | ₩676,434 | ₩696,447 | -8.71% | 9.3만 |
|---|
| 2025.11.10 | ₩998,241 | ₩1,008,648 | ₩736,473 | ₩790,107 | -20.85% | 13.2만 |
|---|
| 2025.11.07 | ₩862,154 | ₩912,986 | ₩678,035 | ₩898,177 | +4.18% | 20.2만 |
|---|
| 2025.11.06 | ₩1,416,109 | ₩1,416,109 | ₩1,031,462 | ₩1,044,671 | -26.23% | 9.3만 |
|---|
| 2025.11.05 | ₩1,484,153 | ₩1,567,406 | ₩1,412,907 | ₩1,468,143 | -1.08% | 3.9만 |
|---|
| 2025.11.04 | ₩1,603,029 | ₩1,682,680 | ₩1,296,833 | ₩1,296,833 | -19.10% | 5.1만 |
|---|
| 2025.11.03 | ₩2,001,285 | ₩2,043,712 | ₩1,704,294 | ₩1,748,323 | -12.64% | 4.8만 |
|---|
| 2025.10.31 | ₩1,990,878 | ₩2,186,604 | ₩1,882,809 | ₩2,119,761 | +6.47% | 5.6만 |
|---|
| 2025.10.30 | ₩1,878,806 | ₩2,087,741 | ₩1,756,328 | ₩1,894,817 | +0.85% | 5.6만 |
|---|
| 2025.10.29 | ₩1,897,218 | ₩2,083,738 | ₩1,744,320 | ₩1,974,067 | +4.05% | 6.7만 |
|---|
| 2025.10.28 | ₩1,669,872 | ₩2,080,216 | ₩1,643,455 | ₩1,882,008 | +12.70% | 12.2만 |
|---|
| 2025.10.27 | ₩1,605,831 | ₩1,673,875 | ₩1,462,539 | ₩1,600,228 | -0.35% | 5.1만 |
|---|
| 2025.10.24 | ₩1,633,049 | ₩1,730,711 | ₩1,510,570 | ₩1,531,383 | -6.23% | 8.2만 |
|---|
| 2025.10.23 | ₩1,338,459 | ₩1,561,002 | ₩1,280,822 | ₩1,508,168 | +12.68% | 7.8만 |
|---|
| 2025.10.22 | ₩1,606,632 | ₩1,629,846 | ₩1,135,929 | ₩1,306,439 | -18.68% | 12.6만 |
|---|
| 2025.10.21 | ₩1,887,612 | ₩1,943,248 | ₩1,607,832 | ₩1,680,279 | -10.98% | 10.3만 |
|---|
| 2025.10.20 | ₩2,400,742 | ₩2,407,946 | ₩2,113,357 | ₩2,195,009 | -8.57% | 4.5만 |
|---|
| 2025.10.17 | ₩2,622,484 | ₩2,673,717 | ₩2,030,904 | ₩2,201,414 | -16.06% | 9.9만 |
|---|
| 2025.10.16 | ₩3,652,745 | ₩3,754,411 | ₩2,553,640 | ₩2,568,049 | -29.70% | 10.2만 |
|---|
| 2025.10.15 | ₩2,744,962 | ₩3,564,689 | ₩2,691,328 | ₩3,270,900 | +19.16% | 13.3만 |
|---|
| 2025.10.14 | ₩2,206,217 | ₩2,625,686 | ₩2,022,098 | ₩2,449,573 | +11.03% | 6.7만 |
|---|
| 2025.10.13 | ₩2,072,531 | ₩2,503,848 | ₩2,072,531 | ₩2,374,324 | +14.56% | 11.4만 |
|---|
| 2025.10.10 | ₩2,014,093 | ₩2,376,726 | ₩1,826,853 | ₩1,845,985 | -8.35% | 17.9만 |
|---|