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 | ₩18,597 | ₩18,597 | ₩16,929 | ₩17,463 | -6.10% | 86.6만 |
| 2026.10.08 | ₩19,144 | ₩19,277 | ₩17,476 | ₩18,130 | -5.30% | 47.7만 |
| 2026.10.07 | ₩20,638 | ₩20,671 | ₩18,543 | ₩19,931 | -3.43% | 64.1만 |
| 2026.10.06 | ₩21,478 | ₩23,580 | ₩21,318 | ₩21,825 | +1.61% | 36.1만 |
| 2026.10.05 | ₩20,718 | ₩20,958 | ₩19,964 | ₩20,131 | -2.83% | 11.4만 |
| 2026.10.02 | ₩22,012 | ₩22,012 | ₩19,851 | ₩20,571 | -6.55% | 39.3만 |
| 2026.10.01 | ₩21,625 | ₩22,279 | ₩20,718 | ₩20,745 | -4.07% | 42.1만 |
| 2026.09.30 | ₩21,318 | ₩22,836 | ₩20,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,292 |
| -0.13% |
| 54.1만 |
| 2026.09.29 | ₩22,452 | ₩22,548 | ₩20,611 | ₩20,611 | -8.20% | 40.7만 |
|---|
| 2026.09.28 | ₩23,346 | ₩23,413 | ₩21,332 | ₩21,518 | -7.83% | 60.1만 |
|---|
| 2026.09.25 | ₩25,294 | ₩25,881 | ₩23,573 | ₩24,307 | -3.90% | 25만 |
|---|
| 2026.09.24 | ₩25,320 | ₩25,531 | ₩23,853 | ₩24,920 | -1.58% | 41.9만 |
|---|
| 2026.09.23 | ₩26,775 | ₩27,242 | ₩24,944 | ₩25,947 | -3.09% | 19.7만 |
|---|
| 2026.09.22 | ₩27,262 | ₩28,082 | ₩25,855 | ₩27,242 | -0.07% | 26.8만 |
|---|
| 2026.09.21 | ₩25,187 | ₩27,562 | ₩24,867 | ₩26,841 | +6.57% | 124.3만 |
|---|
| 2026.09.18 | ₩28,762 | ₩29,616 | ₩23,640 | ₩23,853 | -17.07% | 148.7만 |
|---|
| 2026.09.17 | ₩25,934 | ₩29,936 | ₩25,827 | ₩28,816 | +11.11% | 109.8만 |
|---|
| 2026.09.16 | ₩25,827 | ₩26,148 | ₩22,919 | ₩24,387 | -5.58% | 68.2만 |
|---|
| 2026.09.15 | ₩24,974 | ₩26,601 | ₩24,066 | ₩25,294 | +1.28% | 42만 |
|---|
| 2026.09.14 | ₩24,600 | ₩27,482 | ₩24,066 | ₩25,667 | +4.34% | 70.1만 |
|---|
| 2026.09.11 | ₩34,419 | ₩34,952 | ₩26,094 | ₩26,468 | -23.10% | 181.2만 |
|---|
| 2026.09.10 | ₩40,876 | ₩42,108 | ₩37,567 | ₩38,474 | -5.87% | 64.8만 |
|---|
| 2026.09.09 | ₩44,504 | ₩46,852 | ₩42,743 | ₩43,063 | -3.24% | 35.9만 |
|---|
| 2026.09.08 | ₩37,034 | ₩47,631 | ₩36,873 | ₩46,105 | +24.50% | 120.4만 |
|---|
| 2026.09.04 | ₩35,219 | ₩36,020 | ₩33,618 | ₩35,486 | +0.76% | 56.7만 |
|---|
| 2026.09.03 | ₩35,593 | ₩38,314 | ₩34,899 | ₩35,940 | +0.97% | 33.7만 |
|---|
| 2026.09.02 | ₩31,377 | ₩35,166 | ₩31,377 | ₩34,552 | +10.12% | 54.2만 |
|---|
| 2026.09.01 | ₩30,417 | ₩32,898 | ₩29,232 | ₩32,284 | +6.14% | 27만 |
|---|
| 2026.08.31 | ₩31,804 | ₩33,618 | ₩31,751 | ₩32,604 | +2.52% | 35.1만 |
|---|
| 2026.08.28 | ₩35,433 | ₩36,847 | ₩31,863 | ₩32,765 | -7.53% | 30.4만 |
|---|
| 2026.08.27 | ₩34,099 | ₩36,553 | ₩32,711 | ₩36,366 | +6.65% | 48.2만 |
|---|
| 2026.08.26 | ₩37,300 | ₩40,289 | ₩31,484 | ₩32,978 | -11.59% | 65만 |
|---|
| 2026.08.25 | ₩33,058 | ₩38,047 | ₩31,644 | ₩36,900 | +11.62% | 60.4만 |
|---|
| 2026.08.24 | ₩32,551 | ₩33,885 | ₩29,936 | ₩31,671 | -2.70% | 39.5만 |
|---|
| 2026.08.21 | ₩32,818 | ₩36,020 | ₩32,631 | ₩34,312 | +4.55% | 30.8만 |
|---|
| 2026.08.20 | ₩32,871 | ₩32,978 | ₩29,910 | ₩31,937 | -2.84% | 20.1만 |
|---|
| 2026.08.19 | ₩29,349 | ₩33,938 | ₩28,576 | ₩33,618 | +14.55% | 29.1만 |
|---|
| 2026.08.18 | ₩31,004 | ₩33,191 | ₩28,869 | ₩29,243 | -5.68% | 26.7만 |
|---|
| 2026.08.17 | ₩35,326 | ₩36,340 | ₩33,031 | ₩33,245 | -5.89% | 18.3만 |
|---|
| 2026.08.14 | ₩37,994 | ₩39,115 | ₩33,352 | ₩34,739 | -8.57% | 33.8만 |
|---|
| 2026.08.13 | ₩36,126 | ₩40,582 | ₩35,219 | ₩38,528 | +6.65% | 33.1만 |
|---|
| 2026.08.12 | ₩38,741 | ₩39,168 | ₩34,846 | ₩36,553 | -5.65% | 28.6만 |
|---|
| 2026.08.11 | ₩35,166 | ₩39,248 | ₩33,672 | ₩39,115 | +11.23% | 35.5만 |
|---|
| 2026.08.10 | ₩38,688 | ₩39,008 | ₩33,672 | ₩33,672 | -12.97% | 31.2만 |
|---|
| 2026.08.07 | ₩37,727 | ₩40,369 | ₩35,379 | ₩38,848 | +2.97% | 58.7만 |
|---|
| 2026.08.06 | ₩34,686 | ₩39,168 | ₩33,832 | ₩36,180 | +4.31% | 59.1만 |
|---|
| 2026.08.05 | ₩35,860 | ₩36,527 | ₩33,298 | ₩35,433 | -1.19% | 57.7만 |
|---|
| 2026.08.04 | ₩34,205 | ₩37,941 | ₩33,992 | ₩36,607 | +7.02% | 42만 |
|---|
| 2026.08.03 | ₩29,136 | ₩33,725 | ₩28,122 | ₩32,978 | +13.19% | 46.1만 |
|---|
| 2026.07.31 | ₩31,964 | ₩33,031 | ₩28,762 | ₩29,136 | -8.85% | 38.6만 |
|---|
| 2026.07.30 | ₩25,721 | ₩30,710 | ₩25,240 | ₩30,417 | +18.26% | 64.4만 |
|---|
| 2026.07.29 | ₩26,948 | ₩29,029 | ₩23,640 | ₩23,853 | -11.49% | 42.2만 |
|---|
| 2026.07.28 | ₩27,962 | ₩29,621 | ₩25,240 | ₩28,175 | +0.76% | 38.4만 |
|---|
| 2026.07.27 | ₩29,296 | ₩31,244 | ₩27,348 | ₩30,470 | +4.01% | 41.5만 |
|---|
| 2026.07.24 | ₩32,391 | ₩32,871 | ₩27,482 | ₩27,588 | -14.83% | 23만 |
|---|
| 2026.07.23 | ₩30,363 | ₩33,778 | ₩29,669 | ₩32,925 | +8.44% | 38.1만 |
|---|
| 2026.07.22 | ₩32,151 | ₩34,045 | ₩30,737 | ₩32,124 | -0.08% | 24.9만 |
|---|
| 2026.07.21 | ₩28,442 | ₩32,498 | ₩28,229 | ₩32,338 | +13.70% | 43.3만 |
|---|
| 2026.07.20 | ₩26,041 | ₩27,962 | ₩24,680 | ₩27,055 | +3.89% | 37.3만 |
|---|
| 2026.07.17 | ₩23,586 | ₩26,841 | ₩22,359 | ₩25,454 | +7.92% | 36.8만 |
|---|
| 2026.07.16 | ₩28,549 | ₩28,709 | ₩24,547 | ₩25,294 | -11.40% | 57.1만 |
|---|
| 2026.07.15 | ₩32,071 | ₩34,419 | ₩28,309 | ₩30,363 | -5.32% | 39.4만 |
|---|
| 2026.07.14 | ₩32,071 | ₩32,871 | ₩30,577 | ₩32,178 | +0.33% | 27.6만 |
|---|
| 2026.07.13 | ₩34,259 | ₩35,326 | ₩29,830 | ₩30,577 | -10.75% | 46.4만 |
|---|
| 2026.07.10 | ₩36,607 | ₩37,460 | ₩33,832 | ₩35,860 | -2.04% | 34.3만 |
|---|
| 2026.07.09 | ₩34,686 | ₩37,194 | ₩33,357 | ₩36,126 | +4.15% | 41.7만 |
|---|
| 2026.07.08 | ₩33,778 | ₩36,313 | ₩32,295 | ₩33,938 | +0.47% | 34.6만 |
|---|
| 2026.07.07 | ₩39,435 | ₩39,627 | ₩32,925 | ₩35,539 | -9.88% | 66.2만 |
|---|
| 2026.07.06 | ₩42,637 | ₩45,385 | ₩40,689 | ₩41,142 | -3.50% | 36.8만 |
|---|
| 2026.07.02 | ₩46,425 | ₩52,546 | ₩41,222 | ₩42,690 | -8.05% | 47.3만 |
|---|
| 2026.07.01 | ₩46,265 | ₩49,734 | ₩45,305 | ₩45,998 | -0.58% | 48.4만 |
|---|
| 2026.06.30 | ₩46,052 | ₩47,866 | ₩42,263 | ₩45,091 | -2.09% | 38.6만 |
|---|
| 2026.06.29 | ₩47,012 | ₩49,520 | ₩43,330 | ₩47,066 | +0.11% | 33.6만 |
|---|
| 2026.06.26 | ₩43,170 | ₩47,386 | ₩42,370 | ₩45,945 | +6.43% | 20.5만 |
|---|
| 2026.06.25 | ₩48,400 | ₩49,734 | ₩43,277 | ₩45,838 | -5.29% | 27.2만 |
|---|
| 2026.06.24 | ₩51,228 | ₩51,601 | ₩44,664 | ₩47,226 | -7.81% | 41.6만 |
|---|
| 2026.06.23 | ₩50,214 | ₩63,181 | ₩50,214 | ₩53,416 | +6.38% | 50.1만 |
|---|
| 2026.06.22 | ₩57,471 | ₩63,768 | ₩55,177 | ₩57,311 | -0.28% | 58.1만 |
|---|
| 2026.06.18 | ₩51,762 | ₩63,181 | ₩50,379 | ₩62,381 | +20.52% | 105.9만 |
|---|
| 2026.06.17 | ₩44,958 | ₩54,536 | ₩44,824 | ₩50,054 | +11.34% | 86.8만 |
|---|
| 2026.06.16 | ₩51,014 | ₩54,643 | ₩45,161 | ₩45,518 | -10.77% | 50.8만 |
|---|
| 2026.06.15 | ₩51,228 | ₩58,378 | ₩50,801 | ₩53,042 | +3.54% | 49.8만 |
|---|
| 2026.06.12 | ₩44,824 | ₩49,574 | ₩43,917 | ₩46,158 | +2.98% | 68만 |
|---|
| 2026.06.11 | ₩40,022 | ₩45,091 | ₩39,275 | ₩43,117 | +7.73% | 45.3만 |
|---|
| 2026.06.10 | ₩46,959 | ₩49,307 | ₩40,555 | ₩40,822 | -13.07% | 46.3만 |
|---|
| 2026.06.09 | ₩55,123 | ₩57,989 | ₩43,410 | ₩47,653 | -13.55% | 51.8만 |
|---|
| 2026.06.08 | ₩57,044 | ₩57,525 | ₩53,603 | ₩55,123 | -3.37% | 36만 |
|---|
| 2026.06.05 | ₩73,480 | ₩74,067 | ₩48,667 | ₩52,936 | -27.96% | 97.3만 |
|---|
| 2026.06.04 | ₩72,093 | ₩74,014 | ₩68,571 | ₩70,332 | -2.44% | 48.8만 |
|---|
| 2026.06.03 | ₩91,090 | ₩91,090 | ₩70,065 | ₩74,174 | -18.57% | 82.4만 |
|---|
| 2026.06.02 | ₩80,631 | ₩101,922 | ₩78,496 | ₩97,707 | +21.18% | 56.9만 |
|---|
| 2026.06.01 | ₩77,429 | ₩90,284 | ₩72,039 | ₩84,046 | +8.55% | 41.6만 |
|---|
| 2026.05.29 | ₩75,241 | ₩86,335 | ₩68,571 | ₩81,057 | +7.73% | 40.4만 |
|---|
| 2026.05.28 | ₩70,385 | ₩80,150 | ₩67,770 | ₩74,814 | +6.29% | 38.3만 |
|---|
| 2026.05.27 | ₩74,441 | ₩76,468 | ₩68,731 | ₩74,014 | -0.57% | 23만 |
|---|
| 2026.05.26 | ₩73,160 | ₩81,004 | ₩72,573 | ₩75,508 | +3.21% | 52.8만 |
|---|
| 2026.05.22 | ₩63,314 | ₩70,919 | ₩62,861 | ₩66,329 | +4.76% | 31.5만 |
|---|
| 2026.05.21 | ₩54,216 | ₩66,116 | ₩54,109 | ₩65,369 | +20.57% | 36.9만 |
|---|
| 2026.05.20 | ₩53,683 | ₩58,058 | ₩51,468 | ₩55,764 | +3.88% | 30.4만 |
|---|
| 2026.05.19 | ₩54,216 | ₩54,958 | ₩47,973 | ₩52,562 | -3.05% | 29.9만 |
|---|
| 2026.05.18 | ₩65,903 | ₩65,903 | ₩53,576 | ₩57,098 | -13.36% | 35.8만 |
|---|
| 2026.05.15 | ₩70,065 | ₩70,860 | ₩64,969 | ₩65,796 | -6.09% | 30.1만 |
|---|
| 2026.05.14 | ₩74,974 | ₩79,403 | ₩68,144 | ₩76,575 | +2.14% | 23.9만 |
|---|
| 2026.05.13 | ₩75,935 | ₩81,111 | ₩72,119 | ₩75,188 | -0.98% | 32.9만 |
|---|
| 2026.05.12 | ₩89,115 | ₩89,169 | ₩68,411 | ₩75,668 | -15.09% | 56만 |
|---|
| 2026.05.11 | ₩79,563 | ₩98,294 | ₩74,280 | ₩94,185 | +18.38% | 51.4만 |
|---|
| 2026.05.08 | ₩79,884 | ₩84,153 | ₩71,666 | ₩84,153 | +5.34% | 50.2만 |
|---|
| 2026.05.07 | ₩90,343 | ₩94,131 | ₩79,617 | ₩84,846 | -6.08% | 39.6만 |
|---|
| 2026.05.06 | ₩79,136 | ₩99,894 | ₩79,136 | ₩98,080 | +23.94% | 46.7만 |
|---|
| 2026.05.05 | ₩81,351 | ₩83,245 | ₩73,320 | ₩77,589 | -4.62% | 19.4만 |
|---|
| 2026.05.04 | ₩78,710 | ₩85,220 | ₩77,589 | ₩80,791 | +2.64% | 26.9만 |
|---|
| 2026.05.01 | ₩81,271 | ₩84,526 | ₩77,002 | ₩80,844 | -0.53% | 20.6만 |
|---|
| 2026.04.30 | ₩71,399 | ₩85,913 | ₩71,239 | ₩85,220 | +19.36% | 25.1만 |
|---|
| 2026.04.29 | ₩79,777 | ₩79,777 | ₩64,942 | ₩70,972 | -11.04% | 28.4만 |
|---|
| 2026.04.28 | ₩79,884 | ₩82,605 | ₩73,640 | ₩77,909 | -2.47% | 32.1만 |
|---|
| 2026.04.27 | ₩78,069 | ₩90,716 | ₩77,215 | ₩89,649 | +14.83% | 44.1만 |
|---|
| 2026.04.24 | ₩98,667 | ₩98,667 | ₩79,190 | ₩80,631 | -18.28% | 61.9만 |
|---|
| 2026.04.23 | ₩112,061 | ₩113,875 | ₩83,779 | ₩91,730 | -18.14% | 101.8만 |
|---|
| 2026.04.22 | ₩84,846 | ₩105,444 | ₩84,846 | ₩104,430 | +23.08% | 75.4만 |
|---|
| 2026.04.21 | ₩98,774 | ₩98,774 | ₩77,269 | ₩79,457 | -19.56% | 67.5만 |
|---|
| 2026.04.20 | ₩89,169 | ₩97,440 | ₩84,483 | ₩95,572 | +7.18% | 43.7만 |
|---|
| 2026.04.17 | ₩85,967 | ₩102,723 | ₩83,512 | ₩94,238 | +9.62% | 117.5만 |
|---|
| 2026.04.16 | ₩91,943 | ₩91,943 | ₩72,039 | ₩77,589 | -15.61% | 108.5만 |
|---|
| 2026.04.15 | ₩69,851 | ₩85,326 | ₩69,814 | ₩81,965 | +17.34% | 66.8만 |
|---|
| 2026.04.14 | ₩64,195 | ₩75,241 | ₩60,059 | ₩63,768 | -0.67% | 56.6만 |
|---|
| 2026.04.13 | ₩49,947 | ₩56,484 | ₩47,599 | ₩55,977 | +12.07% | 18.7만 |
|---|
| 2026.04.10 | ₩54,323 | ₩57,258 | ₩51,415 | ₩51,868 | -4.52% | 18.1만 |
|---|
| 2026.04.09 | ₩56,778 | ₩59,312 | ₩52,455 | ₩53,042 | -6.58% | 11.3만 |
|---|
| 2026.04.08 | ₩58,752 | ₩63,448 | ₩57,098 | ₩59,499 | +1.27% | 19.9만 |
|---|
| 2026.04.07 | ₩62,221 | ₩62,221 | ₩51,601 | ₩51,762 | -16.81% | 26만 |
|---|
| 2026.04.06 | ₩64,008 | ₩68,624 | ₩63,128 | ₩64,462 | +0.71% | 5.8만 |
|---|
| 2026.04.02 | ₩61,473 | ₩66,863 | ₩58,085 | ₩64,729 | +5.30% | 11.7만 |
|---|
| 2026.04.01 | ₩75,534 | ₩75,534 | ₩63,950 | ₩65,582 | -13.18% | 18.7만 |
|---|
| 2026.03.31 | ₩68,090 | ₩74,787 | ₩66,223 | ₩73,533 | +7.99% | 10.6만 |
|---|
| 2026.03.30 | ₩68,491 | ₩72,039 | ₩63,128 | ₩66,223 | -3.31% | 11.2만 |
|---|
| 2026.03.27 | ₩74,067 | ₩74,067 | ₩65,102 | ₩67,290 | -9.15% | 11.4만 |
|---|
| 2026.03.26 | ₩82,712 | ₩85,753 | ₩76,041 | ₩76,575 | -7.42% | 7.1만 |
|---|
| 2026.03.25 | ₩87,808 | ₩91,570 | ₩84,953 | ₩86,714 | -1.25% | 8.5만 |
|---|
| 2026.03.24 | ₩83,966 | ₩85,887 | ₩79,297 | ₩83,085 | -1.05% | 12.6만 |
|---|
| 2026.03.23 | ₩83,832 | ₩93,438 | ₩82,445 | ₩87,674 | +4.58% | 13만 |
|---|
| 2026.03.20 | ₩90,396 | ₩93,144 | ₩79,937 | ₩84,526 | -6.49% | 14.2만 |
|---|
| 2026.03.19 | ₩86,500 | ₩95,038 | ₩83,085 | ₩92,957 | +7.46% | 17.1만 |
|---|
| 2026.03.18 | ₩95,786 | ₩99,734 | ₩92,317 | ₩92,904 | -3.01% | 13.8만 |
|---|
| 2026.03.17 | ₩97,600 | ₩103,694 | ₩91,890 | ₩99,628 | +2.08% | 22.2만 |
|---|
| 2026.03.16 | ₩93,598 | ₩94,985 | ₩87,674 | ₩92,264 | -1.43% | 10.1만 |
|---|
| 2026.03.13 | ₩92,530 | ₩97,120 | ₩86,447 | ₩90,503 | -2.19% | 11.5만 |
|---|
| 2026.03.12 | ₩95,092 | ₩98,720 | ₩89,008 | ₩89,382 | -6.00% | 10만 |
|---|
| 2026.03.11 | ₩94,238 | ₩102,402 | ₩93,864 | ₩99,788 | +5.89% | 12.8만 |
|---|
| 2026.03.10 | ₩96,533 | ₩102,456 | ₩93,918 | ₩94,185 | -2.43% | 14.5만 |
|---|
| 2026.03.09 | ₩84,686 | ₩99,094 | ₩82,285 | ₩96,533 | +13.99% | 19.7만 |
|---|
| 2026.03.06 | ₩92,530 | ₩97,813 | ₩88,288 | ₩89,329 | -3.46% | 19.2만 |
|---|
| 2026.03.05 | ₩98,614 | ₩103,897 | ₩90,449 | ₩97,653 | -0.97% | 17.5만 |
|---|
| 2026.03.04 | ₩104,217 | ₩112,381 | ₩102,696 | ₩102,936 | -1.23% | 17.8만 |
|---|
| 2026.03.03 | ₩100,375 | ₩108,539 | ₩89,729 | ₩102,776 | +2.39% | 24.6만 |
|---|
| 2026.03.02 | ₩99,254 | ₩119,345 | ₩98,934 | ₩112,221 | +13.06% | 24.2만 |
|---|
| 2026.02.27 | ₩112,061 | ₩119,425 | ₩106,138 | ₩109,500 | -2.29% | 28.7만 |
|---|
| 2026.02.26 | ₩109,420 | ₩120,225 | ₩105,738 | ₩117,504 | +7.39% | 26.8만 |
|---|
| 2026.02.25 | ₩119,905 | ₩121,986 | ₩112,701 | ₩115,263 | -3.87% | 19.4만 |
|---|
| 2026.02.24 | ₩99,894 | ₩120,546 | ₩96,372 | ₩120,065 | +20.19% | 21만 |
|---|
| 2026.02.23 | ₩114,783 | ₩116,704 | ₩97,173 | ₩105,978 | -7.67% | 31.2만 |
|---|
| 2026.02.20 | ₩137,195 | ₩143,278 | ₩119,505 | ₩121,986 | -11.09% | 23.9만 |
|---|
| 2026.02.19 | ₩130,951 | ₩145,679 | ₩123,427 | ₩145,679 | +11.25% | 17.2만 |
|---|
| 2026.02.18 | ₩134,954 | ₩144,559 | ₩128,550 | ₩136,714 | +1.30% | 14.1만 |
|---|
| 2026.02.17 | ₩136,875 | ₩141,997 | ₩120,434 | ₩138,315 | +1.05% | 19.9만 |
|---|
| 2026.02.13 | ₩138,636 | ₩148,241 | ₩126,949 | ₩139,916 | +0.92% | 22.5만 |
|---|
| 2026.02.12 | ₩186,822 | ₩188,583 | ₩133,193 | ₩134,153 | -28.19% | 44.3만 |
|---|
| 2026.02.11 | ₩195,787 | ₩198,348 | ₩150,802 | ₩168,252 | -14.06% | 24.1만 |
|---|
| 2026.02.10 | ₩211,315 | ₩220,280 | ₩194,826 | ₩195,466 | -7.50% | 11만 |
|---|
| 2026.02.09 | ₩203,471 | ₩221,881 | ₩195,322 | ₩217,398 | +6.85% | 15.6만 |
|---|
| 2026.02.06 | ₩174,815 | ₩222,313 | ₩171,293 | ₩214,037 | +22.44% | 19.3만 |
|---|
| 2026.02.05 | ₩182,019 | ₩184,100 | ₩154,484 | ₩159,127 | -12.58% | 16.9만 |
|---|
| 2026.02.04 | ₩228,284 | ₩228,284 | ₩163,929 | ₩190,984 | -16.34% | 20만 |
|---|
| 2026.02.03 | ₩214,197 | ₩235,808 | ₩196,907 | ₩235,008 | +9.72% | 16.1만 |
|---|
| 2026.02.02 | ₩221,721 | ₩224,282 | ₩197,708 | ₩200,749 | -9.46% | 13.8만 |
|---|
| 2026.01.30 | ₩256,300 | ₩272,949 | ₩222,681 | ₩227,324 | -11.31% | 17.2만 |
|---|
| 2026.01.29 | ₩296,321 | ₩301,684 | ₩243,012 | ₩266,545 | -10.05% | 21.1만 |
|---|
| 2026.01.28 | ₩283,034 | ₩328,179 | ₩273,269 | ₩315,052 | +11.31% | 22만 |
|---|
| 2026.01.27 | ₩260,462 | ₩281,593 | ₩236,929 | ₩278,232 | +6.82% | 19.9만 |
|---|
| 2026.01.26 | ₩291,039 | ₩307,207 | ₩253,738 | ₩256,460 | -11.88% | 18.2만 |
|---|
| 2026.01.23 | ₩328,979 | ₩330,580 | ₩287,196 | ₩298,082 | -9.39% | 18.9만 |
|---|
| 2026.01.22 | ₩315,532 | ₩338,424 | ₩300,003 | ₩327,538 | +3.81% | 25.6만 |
|---|
| 2026.01.21 | ₩309,769 | ₩339,705 | ₩261,278 | ₩300,003 | -3.15% | 40.2만 |
|---|
| 2026.01.20 | ₩292,159 | ₩310,969 | ₩274,934 | ₩276,631 | -5.32% | 21.4만 |
|---|
| 2026.01.16 | ₩293,280 | ₩325,777 | ₩276,631 | ₩318,093 | +8.46% | 23.2만 |
|---|
| 2026.01.15 | ₩308,328 | ₩310,041 | ₩275,670 | ₩278,552 | -9.66% | 15.2만 |
|---|
| 2026.01.14 | ₩280,793 | ₩311,113 | ₩266,113 | ₩306,407 | +9.12% | 16.2만 |
|---|
| 2026.01.13 | ₩313,931 | ₩321,135 | ₩284,155 | ₩289,117 | -7.90% | 12.3만 |
|---|
| 2026.01.12 | ₩324,817 | ₩326,578 | ₩298,242 | ₩304,006 | -6.41% | 17.5만 |
|---|
| 2026.01.09 | ₩360,676 | ₩384,577 | ₩324,337 | ₩329,620 | -8.61% | 33.8만 |
|---|
| 2026.01.08 | ₩289,117 | ₩313,451 | ₩275,350 | ₩304,486 | +5.32% | 16.7만 |
|---|
| 2026.01.07 | ₩282,234 | ₩322,896 | ₩268,146 | ₩299,363 | +6.07% | 21.7만 |
|---|
| 2026.01.06 | ₩302,565 | ₩320,174 | ₩260,302 | ₩301,604 | -0.32% | 42.8만 |
|---|
| 2026.01.05 | ₩258,861 | ₩298,242 | ₩241,395 | ₩279,512 | +7.98% | 39.2만 |
|---|
| 2026.01.02 | ₩172,894 | ₩217,719 | ₩168,156 | ₩214,837 | +24.26% | 18.7만 |
|---|
| 2025.12.31 | ₩167,291 | ₩170,973 | ₩160,247 | ₩165,370 | -1.15% | 5.8만 |
|---|
| 2025.12.30 | ₩176,096 | ₩178,817 | ₩162,969 | ₩168,572 | -4.27% | 10.7만 |
|---|
| 2025.12.29 | ₩170,013 | ₩192,265 | ₩167,611 | ₩173,855 | +2.26% | 17.8만 |
|---|
| 2025.12.26 | ₩210,034 | ₩210,034 | ₩179,458 | ₩182,499 | -13.11% | 15.8만 |
|---|
| 2025.12.24 | ₩210,515 | ₩216,438 | ₩200,909 | ₩214,837 | +2.05% | 5.8만 |
|---|
| 2025.12.23 | ₩217,398 | ₩221,721 | ₩206,833 | ₩213,076 | -1.99% | 9.3만 |
|---|
| 2025.12.22 | ₩227,004 | ₩247,015 | ₩217,719 | ₩225,563 | -0.63% | 12.9만 |
|---|
| 2025.12.19 | ₩210,194 | ₩229,565 | ₩210,194 | ₩216,278 | +2.89% | 11.6만 |
|---|
| 2025.12.18 | ₩226,844 | ₩235,328 | ₩204,912 | ₩208,113 | -8.26% | 10만 |
|---|
| 2025.12.17 | ₩245,414 | ₩250,376 | ₩205,712 | ₩211,155 | -13.96% | 12.7만 |
|---|
| 2025.12.16 | ₩244,613 | ₩260,942 | ₩232,447 | ₩247,495 | +1.18% | 9.3만 |
|---|
| 2025.12.15 | ₩295,601 | ₩295,681 | ₩255,019 | ₩256,300 | -13.30% | 14.5만 |
|---|
| 2025.12.12 | ₩374,124 | ₩375,260 | ₩286,556 | ₩288,157 | -22.98% | 20만 |
|---|
| 2025.12.11 | ₩340,666 | ₩392,534 | ₩307,047 | ₩391,253 | +14.85% | 12.6만 |
|---|
| 2025.12.10 | ₩372,043 | ₩389,588 | ₩340,345 | ₩361,477 | -2.84% | 13.1만 |
|---|
| 2025.12.09 | ₩384,209 | ₩421,013 | ₩371,322 | ₩396,696 | +3.25% | 10.3만 |
|---|
| 2025.12.08 | ₩431,595 | ₩459,450 | ₩380,944 | ₩408,863 | -5.27% | 13.1만 |
|---|
| 2025.12.05 | ₩440,400 | ₩441,520 | ₩397,176 | ₩401,659 | -8.80% | 11.6만 |
|---|
| 2025.12.04 | ₩360,837 | ₩478,100 | ₩339,705 | ₩462,812 | +28.26% | 20만 |
|---|
| 2025.12.03 | ₩318,734 | ₩369,129 | ₩297,762 | ₩362,597 | +13.76% | 11.3만 |
|---|
| 2025.12.02 | ₩304,326 | ₩344,187 | ₩304,006 | ₩323,696 | +6.37% | 3.7만 |
|---|
| 2025.12.01 | ₩336,183 | ₩339,385 | ₩294,160 | ₩296,161 | -11.90% | 11만 |
|---|
| 2025.11.28 | ₩344,588 | ₩374,604 | ₩333,382 | ₩365,799 | +6.16% | 7.1만 |
|---|
| 2025.11.26 | ₩330,580 | ₩338,584 | ₩304,166 | ₩332,981 | +0.73% | 10만 |
|---|
| 2025.11.25 | ₩355,394 | ₩360,196 | ₩302,565 | ₩321,775 | -9.46% | 14.2만 |
|---|
| 2025.11.24 | ₩332,981 | ₩368,201 | ₩316,172 | ₩368,201 | +10.58% | 13.7만 |
|---|
| 2025.11.21 | ₩335,383 | ₩336,583 | ₩263,744 | ₩320,975 | -4.30% | 17.5만 |
|---|
| 2025.11.20 | ₩483,463 | ₩484,264 | ₩320,174 | ₩324,177 | -32.95% | 18만 |
|---|
| 2025.11.19 | ₩459,450 | ₩462,652 | ₩393,815 | ₩422,630 | -8.01% | 13.7만 |
|---|
| 2025.11.18 | ₩424,231 | ₩470,656 | ₩405,021 | ₩439,439 | +3.58% | 9.5만 |
|---|
| 2025.11.17 | ₩480,262 | ₩484,264 | ₩398,697 | ₩419,428 | -12.67% | 10.5만 |
|---|
| 2025.11.14 | ₩449,045 | ₩523,485 | ₩441,440 | ₩478,661 | +6.60% | 9.2만 |
|---|
| 2025.11.13 | ₩631,544 | ₩632,344 | ₩492,668 | ₩511,479 | -19.01% | 10.2만 |
|---|
| 2025.11.12 | ₩710,787 | ₩745,206 | ₩634,746 | ₩653,956 | -8.00% | 7.9만 |
|---|
| 2025.11.11 | ₩762,815 | ₩766,818 | ₩676,368 | ₩696,379 | -8.71% | 9.3만 |
|---|
| 2025.11.10 | ₩998,144 | ₩1,008,549 | ₩736,401 | ₩790,030 | -20.85% | 13.2만 |
|---|
| 2025.11.07 | ₩862,070 | ₩912,897 | ₩677,969 | ₩898,089 | +4.18% | 20.2만 |
|---|
| 2025.11.06 | ₩1,415,971 | ₩1,415,971 | ₩1,031,362 | ₩1,044,569 | -26.23% | 9.3만 |
|---|
| 2025.11.05 | ₩1,484,008 | ₩1,567,254 | ₩1,412,770 | ₩1,468,000 | -1.08% | 3.9만 |
|---|
| 2025.11.04 | ₩1,602,873 | ₩1,682,516 | ₩1,296,706 | ₩1,296,706 | -19.10% | 5.1만 |
|---|
| 2025.11.03 | ₩2,001,090 | ₩2,043,513 | ₩1,704,128 | ₩1,748,152 | -12.64% | 4.8만 |
|---|
| 2025.10.31 | ₩1,990,684 | ₩2,186,391 | ₩1,882,625 | ₩2,119,555 | +6.47% | 5.6만 |
|---|
| 2025.10.30 | ₩1,878,623 | ₩2,087,537 | ₩1,756,157 | ₩1,894,632 | +0.85% | 5.6만 |
|---|
| 2025.10.29 | ₩1,897,033 | ₩2,083,535 | ₩1,744,150 | ₩1,973,875 | +4.05% | 6.7만 |
|---|
| 2025.10.28 | ₩1,669,709 | ₩2,080,013 | ₩1,643,295 | ₩1,881,825 | +12.70% | 12.2만 |
|---|
| 2025.10.27 | ₩1,605,675 | ₩1,673,712 | ₩1,462,397 | ₩1,600,072 | -0.35% | 5.1만 |
|---|
| 2025.10.24 | ₩1,632,889 | ₩1,730,543 | ₩1,510,423 | ₩1,531,234 | -6.23% | 8.2만 |
|---|
| 2025.10.23 | ₩1,338,329 | ₩1,560,850 | ₩1,280,698 | ₩1,508,021 | +12.68% | 7.8만 |
|---|
| 2025.10.22 | ₩1,606,475 | ₩1,629,688 | ₩1,135,819 | ₩1,306,312 | -18.68% | 12.6만 |
|---|
| 2025.10.21 | ₩1,887,428 | ₩1,943,058 | ₩1,607,676 | ₩1,680,115 | -10.98% | 10.3만 |
|---|
| 2025.10.20 | ₩2,400,508 | ₩2,407,712 | ₩2,113,151 | ₩2,194,795 | -8.57% | 4.5만 |
|---|
| 2025.10.17 | ₩2,622,228 | ₩2,673,456 | ₩2,030,706 | ₩2,201,199 | -16.06% | 9.9만 |
|---|
| 2025.10.16 | ₩3,652,390 | ₩3,754,045 | ₩2,553,391 | ₩2,567,799 | -29.70% | 10.2만 |
|---|
| 2025.10.15 | ₩2,744,695 | ₩3,564,342 | ₩2,691,066 | ₩3,270,582 | +19.16% | 13.3만 |
|---|
| 2025.10.14 | ₩2,206,002 | ₩2,625,430 | ₩2,021,901 | ₩2,449,334 | +11.03% | 6.7만 |
|---|
| 2025.10.13 | ₩2,072,329 | ₩2,503,604 | ₩2,072,329 | ₩2,374,093 | +14.56% | 11.4만 |
|---|
| 2025.10.10 | ₩2,013,897 | ₩2,376,495 | ₩1,826,675 | ₩1,845,805 | -8.35% | 17.9만 |
|---|