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 | ₩18,622 | ₩18,622 | ₩16,952 | ₩17,487 | -6.10% | 86.6만 |
| 2026.10.08 | ₩19,170 | ₩19,303 | ₩17,500 | ₩18,155 | -5.30% | 47.7만 |
| 2026.10.07 | ₩20,666 | ₩20,699 | ₩18,569 | ₩19,958 | -3.43% | 64.1만 |
| 2026.10.06 | ₩21,508 | ₩23,612 | ₩21,347 | ₩21,855 | +1.61% | 36.1만 |
| 2026.10.05 | ₩20,746 | ₩20,987 | ₩19,991 | ₩20,158 | -2.83% | 11.4만 |
| 2026.10.02 | ₩22,042 | ₩22,042 | ₩19,878 | ₩20,599 | -6.55% | 39.3만 |
| 2026.10.01 | ₩21,655 | ₩22,309 | ₩20,746 | ₩20,773 | -4.07% | 42.1만 |
| 2026.09.30 | ₩21,347 | ₩22,868 | ₩20,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,321 |
| -0.13% |
| 54.1만 |
| 2026.09.29 | ₩22,483 | ₩22,579 | ₩20,639 | ₩20,639 | -8.20% | 40.7만 |
|---|
| 2026.09.28 | ₩23,378 | ₩23,445 | ₩21,361 | ₩21,548 | -7.83% | 60.1만 |
|---|
| 2026.09.25 | ₩25,328 | ₩25,916 | ₩23,605 | ₩24,340 | -3.90% | 25만 |
|---|
| 2026.09.24 | ₩25,355 | ₩25,566 | ₩23,886 | ₩24,954 | -1.58% | 41.9만 |
|---|
| 2026.09.23 | ₩26,811 | ₩27,279 | ₩24,978 | ₩25,983 | -3.09% | 19.7만 |
|---|
| 2026.09.22 | ₩27,299 | ₩28,120 | ₩25,891 | ₩27,279 | -0.07% | 26.8만 |
|---|
| 2026.09.21 | ₩25,221 | ₩27,599 | ₩24,901 | ₩26,878 | +6.57% | 124.3만 |
|---|
| 2026.09.18 | ₩28,802 | ₩29,657 | ₩23,672 | ₩23,886 | -17.07% | 148.7만 |
|---|
| 2026.09.17 | ₩25,970 | ₩29,977 | ₩25,863 | ₩28,855 | +11.11% | 109.8만 |
|---|
| 2026.09.16 | ₩25,863 | ₩26,183 | ₩22,950 | ₩24,420 | -5.58% | 68.2만 |
|---|
| 2026.09.15 | ₩25,008 | ₩26,637 | ₩24,099 | ₩25,328 | +1.28% | 42만 |
|---|
| 2026.09.14 | ₩24,634 | ₩27,519 | ₩24,099 | ₩25,702 | +4.34% | 70.1만 |
|---|
| 2026.09.11 | ₩34,466 | ₩35,000 | ₩26,130 | ₩26,504 | -23.10% | 181.2만 |
|---|
| 2026.09.10 | ₩40,931 | ₩42,166 | ₩37,618 | ₩38,527 | -5.87% | 64.8만 |
|---|
| 2026.09.09 | ₩44,565 | ₩46,916 | ₩42,802 | ₩43,122 | -3.24% | 35.9만 |
|---|
| 2026.09.08 | ₩37,084 | ₩47,696 | ₩36,924 | ₩46,168 | +24.50% | 120.4만 |
|---|
| 2026.09.04 | ₩35,267 | ₩36,069 | ₩33,664 | ₩35,534 | +0.76% | 56.7만 |
|---|
| 2026.09.03 | ₩35,641 | ₩38,366 | ₩34,947 | ₩35,989 | +0.97% | 33.7만 |
|---|
| 2026.09.02 | ₩31,420 | ₩35,214 | ₩31,420 | ₩34,599 | +10.12% | 54.2만 |
|---|
| 2026.09.01 | ₩30,458 | ₩32,943 | ₩29,272 | ₩32,328 | +6.14% | 27만 |
|---|
| 2026.08.31 | ₩31,847 | ₩33,664 | ₩31,794 | ₩32,649 | +2.52% | 35.1만 |
|---|
| 2026.08.28 | ₩35,481 | ₩36,897 | ₩31,906 | ₩32,809 | -7.53% | 30.4만 |
|---|
| 2026.08.27 | ₩34,145 | ₩36,603 | ₩32,756 | ₩36,416 | +6.65% | 48.2만 |
|---|
| 2026.08.26 | ₩37,351 | ₩40,344 | ₩31,527 | ₩33,023 | -11.59% | 65만 |
|---|
| 2026.08.25 | ₩33,103 | ₩38,099 | ₩31,687 | ₩36,950 | +11.62% | 60.4만 |
|---|
| 2026.08.24 | ₩32,595 | ₩33,931 | ₩29,977 | ₩31,714 | -2.70% | 39.5만 |
|---|
| 2026.08.21 | ₩32,863 | ₩36,069 | ₩32,676 | ₩34,359 | +4.55% | 30.8만 |
|---|
| 2026.08.20 | ₩32,916 | ₩33,023 | ₩29,950 | ₩31,981 | -2.84% | 20.1만 |
|---|
| 2026.08.19 | ₩29,389 | ₩33,985 | ₩28,615 | ₩33,664 | +14.55% | 29.1만 |
|---|
| 2026.08.18 | ₩31,046 | ₩33,237 | ₩28,908 | ₩29,282 | -5.68% | 26.7만 |
|---|
| 2026.08.17 | ₩35,374 | ₩36,389 | ₩33,076 | ₩33,290 | -5.89% | 18.3만 |
|---|
| 2026.08.14 | ₩38,046 | ₩39,168 | ₩33,397 | ₩34,786 | -8.57% | 33.8만 |
|---|
| 2026.08.13 | ₩36,176 | ₩40,637 | ₩35,267 | ₩38,580 | +6.65% | 33.1만 |
|---|
| 2026.08.12 | ₩38,794 | ₩39,221 | ₩34,893 | ₩36,603 | -5.65% | 28.6만 |
|---|
| 2026.08.11 | ₩35,214 | ₩39,302 | ₩33,718 | ₩39,168 | +11.23% | 35.5만 |
|---|
| 2026.08.10 | ₩38,741 | ₩39,061 | ₩33,718 | ₩33,718 | -12.97% | 31.2만 |
|---|
| 2026.08.07 | ₩37,779 | ₩40,424 | ₩35,428 | ₩38,901 | +2.97% | 58.7만 |
|---|
| 2026.08.06 | ₩34,733 | ₩39,221 | ₩33,878 | ₩36,229 | +4.31% | 59.1만 |
|---|
| 2026.08.05 | ₩35,908 | ₩36,576 | ₩33,344 | ₩35,481 | -1.19% | 57.7만 |
|---|
| 2026.08.04 | ₩34,252 | ₩37,992 | ₩34,038 | ₩36,657 | +7.02% | 42만 |
|---|
| 2026.08.03 | ₩29,176 | ₩33,771 | ₩28,160 | ₩33,023 | +13.19% | 46.1만 |
|---|
| 2026.07.31 | ₩32,008 | ₩33,076 | ₩28,802 | ₩29,176 | -8.85% | 38.6만 |
|---|
| 2026.07.30 | ₩25,756 | ₩30,752 | ₩25,275 | ₩30,458 | +18.26% | 64.4만 |
|---|
| 2026.07.29 | ₩26,985 | ₩29,069 | ₩23,672 | ₩23,886 | -11.49% | 42.2만 |
|---|
| 2026.07.28 | ₩28,000 | ₩29,662 | ₩25,275 | ₩28,214 | +0.76% | 38.4만 |
|---|
| 2026.07.27 | ₩29,336 | ₩31,286 | ₩27,386 | ₩30,511 | +4.01% | 41.5만 |
|---|
| 2026.07.24 | ₩32,435 | ₩32,916 | ₩27,519 | ₩27,626 | -14.83% | 23만 |
|---|
| 2026.07.23 | ₩30,405 | ₩33,824 | ₩29,710 | ₩32,970 | +8.44% | 38.1만 |
|---|
| 2026.07.22 | ₩32,195 | ₩34,092 | ₩30,779 | ₩32,168 | -0.08% | 24.9만 |
|---|
| 2026.07.21 | ₩28,481 | ₩32,542 | ₩28,267 | ₩32,382 | +13.70% | 43.3만 |
|---|
| 2026.07.20 | ₩26,076 | ₩28,000 | ₩24,714 | ₩27,092 | +3.89% | 37.3만 |
|---|
| 2026.07.17 | ₩23,618 | ₩26,878 | ₩22,389 | ₩25,489 | +7.92% | 36.8만 |
|---|
| 2026.07.16 | ₩28,588 | ₩28,748 | ₩24,580 | ₩25,328 | -11.40% | 57.1만 |
|---|
| 2026.07.15 | ₩32,115 | ₩34,466 | ₩28,347 | ₩30,405 | -5.32% | 39.4만 |
|---|
| 2026.07.14 | ₩32,115 | ₩32,916 | ₩30,618 | ₩32,221 | +0.33% | 27.6만 |
|---|
| 2026.07.13 | ₩34,305 | ₩35,374 | ₩29,870 | ₩30,618 | -10.75% | 46.4만 |
|---|
| 2026.07.10 | ₩36,657 | ₩37,512 | ₩33,878 | ₩35,908 | -2.04% | 34.3만 |
|---|
| 2026.07.09 | ₩34,733 | ₩37,244 | ₩33,402 | ₩36,176 | +4.15% | 41.7만 |
|---|
| 2026.07.08 | ₩33,824 | ₩36,363 | ₩32,339 | ₩33,985 | +0.47% | 34.6만 |
|---|
| 2026.07.07 | ₩39,489 | ₩39,681 | ₩32,970 | ₩35,588 | -9.88% | 66.2만 |
|---|
| 2026.07.06 | ₩42,695 | ₩45,447 | ₩40,744 | ₩41,199 | -3.50% | 36.8만 |
|---|
| 2026.07.02 | ₩46,489 | ₩52,618 | ₩41,279 | ₩42,748 | -8.05% | 47.3만 |
|---|
| 2026.07.01 | ₩46,328 | ₩49,802 | ₩45,366 | ₩46,061 | -0.58% | 48.4만 |
|---|
| 2026.06.30 | ₩46,115 | ₩47,931 | ₩42,321 | ₩45,153 | -2.09% | 38.6만 |
|---|
| 2026.06.29 | ₩47,076 | ₩49,588 | ₩43,389 | ₩47,130 | +0.11% | 33.6만 |
|---|
| 2026.06.26 | ₩43,229 | ₩47,450 | ₩42,428 | ₩46,008 | +6.43% | 20.5만 |
|---|
| 2026.06.25 | ₩48,466 | ₩49,802 | ₩43,336 | ₩45,901 | -5.29% | 27.2만 |
|---|
| 2026.06.24 | ₩51,298 | ₩51,672 | ₩44,725 | ₩47,290 | -7.81% | 41.6만 |
|---|
| 2026.06.23 | ₩50,283 | ₩63,267 | ₩50,283 | ₩53,489 | +6.38% | 50.1만 |
|---|
| 2026.06.22 | ₩57,550 | ₩63,855 | ₩55,252 | ₩57,389 | -0.28% | 58.1만 |
|---|
| 2026.06.18 | ₩51,832 | ₩63,267 | ₩50,448 | ₩62,466 | +20.52% | 105.9만 |
|---|
| 2026.06.17 | ₩45,019 | ₩54,611 | ₩44,886 | ₩50,122 | +11.34% | 86.8만 |
|---|
| 2026.06.16 | ₩51,084 | ₩54,718 | ₩45,222 | ₩45,580 | -10.77% | 50.8만 |
|---|
| 2026.06.15 | ₩51,298 | ₩58,458 | ₩50,870 | ₩53,115 | +3.54% | 49.8만 |
|---|
| 2026.06.12 | ₩44,886 | ₩49,641 | ₩43,977 | ₩46,221 | +2.98% | 68만 |
|---|
| 2026.06.11 | ₩40,076 | ₩45,153 | ₩39,328 | ₩43,176 | +7.73% | 45.3만 |
|---|
| 2026.06.10 | ₩47,023 | ₩49,374 | ₩40,611 | ₩40,878 | -13.07% | 46.3만 |
|---|
| 2026.06.09 | ₩55,199 | ₩58,068 | ₩43,470 | ₩47,718 | -13.55% | 51.8만 |
|---|
| 2026.06.08 | ₩57,122 | ₩57,603 | ₩53,676 | ₩55,199 | -3.37% | 36만 |
|---|
| 2026.06.05 | ₩73,580 | ₩74,168 | ₩48,733 | ₩53,008 | -27.96% | 97.3만 |
|---|
| 2026.06.04 | ₩72,191 | ₩74,115 | ₩68,664 | ₩70,428 | -2.44% | 48.8만 |
|---|
| 2026.06.03 | ₩91,214 | ₩91,214 | ₩70,160 | ₩74,275 | -18.57% | 82.4만 |
|---|
| 2026.06.02 | ₩80,741 | ₩102,061 | ₩78,603 | ₩97,840 | +21.18% | 56.9만 |
|---|
| 2026.06.01 | ₩77,534 | ₩90,407 | ₩72,138 | ₩84,160 | +8.55% | 41.6만 |
|---|
| 2026.05.29 | ₩75,344 | ₩86,453 | ₩68,664 | ₩81,168 | +7.73% | 40.4만 |
|---|
| 2026.05.28 | ₩70,481 | ₩80,260 | ₩67,863 | ₩74,916 | +6.29% | 38.3만 |
|---|
| 2026.05.27 | ₩74,542 | ₩76,573 | ₩68,825 | ₩74,115 | -0.57% | 23만 |
|---|
| 2026.05.26 | ₩73,260 | ₩81,115 | ₩72,672 | ₩75,611 | +3.21% | 52.8만 |
|---|
| 2026.05.22 | ₩63,401 | ₩71,015 | ₩62,947 | ₩66,420 | +4.76% | 31.5만 |
|---|
| 2026.05.21 | ₩54,290 | ₩66,206 | ₩54,183 | ₩65,458 | +20.57% | 36.9만 |
|---|
| 2026.05.20 | ₩53,756 | ₩58,137 | ₩51,538 | ₩55,840 | +3.88% | 30.4만 |
|---|
| 2026.05.19 | ₩54,290 | ₩55,033 | ₩48,038 | ₩52,634 | -3.05% | 29.9만 |
|---|
| 2026.05.18 | ₩65,992 | ₩65,992 | ₩53,649 | ₩57,176 | -13.36% | 35.8만 |
|---|
| 2026.05.15 | ₩70,160 | ₩70,957 | ₩65,057 | ₩65,886 | -6.09% | 30.1만 |
|---|
| 2026.05.14 | ₩75,076 | ₩79,512 | ₩68,237 | ₩76,680 | +2.14% | 23.9만 |
|---|
| 2026.05.13 | ₩76,038 | ₩81,222 | ₩72,218 | ₩75,290 | -0.98% | 32.9만 |
|---|
| 2026.05.12 | ₩89,237 | ₩89,290 | ₩68,504 | ₩75,771 | -15.09% | 56만 |
|---|
| 2026.05.11 | ₩79,672 | ₩98,428 | ₩74,382 | ₩94,313 | +18.38% | 51.4만 |
|---|
| 2026.05.08 | ₩79,992 | ₩84,267 | ₩71,763 | ₩84,267 | +5.34% | 50.2만 |
|---|
| 2026.05.07 | ₩90,466 | ₩94,260 | ₩79,725 | ₩84,962 | -6.08% | 39.6만 |
|---|
| 2026.05.06 | ₩79,244 | ₩100,031 | ₩79,244 | ₩98,214 | +23.94% | 46.7만 |
|---|
| 2026.05.05 | ₩81,462 | ₩83,359 | ₩73,420 | ₩77,695 | -4.62% | 19.4만 |
|---|
| 2026.05.04 | ₩78,817 | ₩85,336 | ₩77,695 | ₩80,901 | +2.64% | 26.9만 |
|---|
| 2026.05.01 | ₩81,382 | ₩84,641 | ₩77,107 | ₩80,954 | -0.53% | 20.6만 |
|---|
| 2026.04.30 | ₩71,496 | ₩86,031 | ₩71,336 | ₩85,336 | +19.36% | 25.1만 |
|---|
| 2026.04.29 | ₩79,886 | ₩79,886 | ₩65,031 | ₩71,069 | -11.04% | 28.4만 |
|---|
| 2026.04.28 | ₩79,992 | ₩82,718 | ₩73,741 | ₩78,015 | -2.47% | 32.1만 |
|---|
| 2026.04.27 | ₩78,176 | ₩90,840 | ₩77,321 | ₩89,771 | +14.83% | 44.1만 |
|---|
| 2026.04.24 | ₩98,802 | ₩98,802 | ₩79,298 | ₩80,741 | -18.28% | 61.9만 |
|---|
| 2026.04.23 | ₩112,214 | ₩114,031 | ₩83,893 | ₩91,855 | -18.14% | 101.8만 |
|---|
| 2026.04.22 | ₩84,962 | ₩105,588 | ₩84,962 | ₩104,573 | +23.08% | 75.4만 |
|---|
| 2026.04.21 | ₩98,909 | ₩98,909 | ₩77,374 | ₩79,565 | -19.56% | 67.5만 |
|---|
| 2026.04.20 | ₩89,290 | ₩97,573 | ₩84,599 | ₩95,702 | +7.18% | 43.7만 |
|---|
| 2026.04.17 | ₩86,084 | ₩102,863 | ₩83,626 | ₩94,367 | +9.62% | 117.5만 |
|---|
| 2026.04.16 | ₩92,069 | ₩92,069 | ₩72,138 | ₩77,695 | -15.61% | 108.5만 |
|---|
| 2026.04.15 | ₩69,947 | ₩85,443 | ₩69,909 | ₩82,076 | +17.34% | 66.8만 |
|---|
| 2026.04.14 | ₩64,283 | ₩75,344 | ₩60,141 | ₩63,855 | -0.67% | 56.6만 |
|---|
| 2026.04.13 | ₩50,015 | ₩56,561 | ₩47,664 | ₩56,054 | +12.07% | 18.7만 |
|---|
| 2026.04.10 | ₩54,397 | ₩57,336 | ₩51,485 | ₩51,939 | -4.52% | 18.1만 |
|---|
| 2026.04.09 | ₩56,855 | ₩59,393 | ₩52,527 | ₩53,115 | -6.58% | 11.3만 |
|---|
| 2026.04.08 | ₩58,832 | ₩63,534 | ₩57,176 | ₩59,580 | +1.27% | 19.9만 |
|---|
| 2026.04.07 | ₩62,305 | ₩62,305 | ₩51,672 | ₩51,832 | -16.81% | 26만 |
|---|
| 2026.04.06 | ₩64,096 | ₩68,718 | ₩63,214 | ₩64,550 | +0.71% | 5.8만 |
|---|
| 2026.04.02 | ₩61,557 | ₩66,954 | ₩58,164 | ₩64,817 | +5.30% | 11.7만 |
|---|
| 2026.04.01 | ₩75,638 | ₩75,638 | ₩64,037 | ₩65,672 | -13.18% | 18.7만 |
|---|
| 2026.03.31 | ₩68,183 | ₩74,889 | ₩66,313 | ₩73,634 | +7.99% | 10.6만 |
|---|
| 2026.03.30 | ₩68,584 | ₩72,138 | ₩63,214 | ₩66,313 | -3.31% | 11.2만 |
|---|
| 2026.03.27 | ₩74,168 | ₩74,168 | ₩65,191 | ₩67,382 | -9.15% | 11.4만 |
|---|
| 2026.03.26 | ₩82,825 | ₩85,870 | ₩76,145 | ₩76,680 | -7.42% | 7.1만 |
|---|
| 2026.03.25 | ₩87,928 | ₩91,695 | ₩85,069 | ₩86,832 | -1.25% | 8.5만 |
|---|
| 2026.03.24 | ₩84,080 | ₩86,004 | ₩79,405 | ₩83,199 | -1.05% | 12.6만 |
|---|
| 2026.03.23 | ₩83,947 | ₩93,565 | ₩82,557 | ₩87,794 | +4.58% | 13만 |
|---|
| 2026.03.20 | ₩90,519 | ₩93,271 | ₩80,046 | ₩84,641 | -6.49% | 14.2만 |
|---|
| 2026.03.19 | ₩86,618 | ₩95,168 | ₩83,199 | ₩93,084 | +7.46% | 17.1만 |
|---|
| 2026.03.18 | ₩95,916 | ₩99,870 | ₩92,443 | ₩93,031 | -3.01% | 13.8만 |
|---|
| 2026.03.17 | ₩97,733 | ₩103,835 | ₩92,015 | ₩99,764 | +2.08% | 22.2만 |
|---|
| 2026.03.16 | ₩93,725 | ₩95,115 | ₩87,794 | ₩92,389 | -1.43% | 10.1만 |
|---|
| 2026.03.13 | ₩92,657 | ₩97,252 | ₩86,565 | ₩90,626 | -2.19% | 11.5만 |
|---|
| 2026.03.12 | ₩95,222 | ₩98,855 | ₩89,130 | ₩89,504 | -6.00% | 10만 |
|---|
| 2026.03.11 | ₩94,367 | ₩102,542 | ₩93,993 | ₩99,924 | +5.89% | 12.8만 |
|---|
| 2026.03.10 | ₩96,664 | ₩102,596 | ₩94,046 | ₩94,313 | -2.43% | 14.5만 |
|---|
| 2026.03.09 | ₩84,802 | ₩99,229 | ₩82,397 | ₩96,664 | +13.99% | 19.7만 |
|---|
| 2026.03.06 | ₩92,657 | ₩97,947 | ₩88,409 | ₩89,451 | -3.46% | 19.2만 |
|---|
| 2026.03.05 | ₩98,748 | ₩104,038 | ₩90,573 | ₩97,786 | -0.97% | 17.5만 |
|---|
| 2026.03.04 | ₩104,359 | ₩112,535 | ₩102,836 | ₩103,077 | -1.23% | 17.8만 |
|---|
| 2026.03.03 | ₩100,512 | ₩108,687 | ₩89,851 | ₩102,916 | +2.39% | 24.6만 |
|---|
| 2026.03.02 | ₩99,389 | ₩119,508 | ₩99,069 | ₩112,374 | +13.06% | 24.2만 |
|---|
| 2026.02.27 | ₩112,214 | ₩119,588 | ₩106,283 | ₩109,649 | -2.29% | 28.7만 |
|---|
| 2026.02.26 | ₩109,569 | ₩120,390 | ₩105,882 | ₩117,664 | +7.39% | 26.8만 |
|---|
| 2026.02.25 | ₩120,069 | ₩122,153 | ₩112,855 | ₩115,420 | -3.87% | 19.4만 |
|---|
| 2026.02.24 | ₩100,031 | ₩120,710 | ₩96,504 | ₩120,229 | +20.19% | 21만 |
|---|
| 2026.02.23 | ₩114,939 | ₩116,863 | ₩97,305 | ₩106,122 | -7.67% | 31.2만 |
|---|
| 2026.02.20 | ₩137,382 | ₩143,474 | ₩119,668 | ₩122,153 | -11.09% | 23.9만 |
|---|
| 2026.02.19 | ₩131,130 | ₩145,878 | ₩123,596 | ₩145,878 | +11.25% | 17.2만 |
|---|
| 2026.02.18 | ₩135,138 | ₩144,756 | ₩128,725 | ₩136,901 | +1.30% | 14.1만 |
|---|
| 2026.02.17 | ₩137,061 | ₩142,191 | ₩120,598 | ₩138,504 | +1.05% | 19.9만 |
|---|
| 2026.02.13 | ₩138,825 | ₩148,443 | ₩127,122 | ₩140,107 | +0.92% | 22.5만 |
|---|
| 2026.02.12 | ₩187,077 | ₩188,840 | ₩133,374 | ₩134,336 | -28.19% | 44.3만 |
|---|
| 2026.02.11 | ₩196,054 | ₩198,619 | ₩151,008 | ₩168,481 | -14.06% | 24.1만 |
|---|
| 2026.02.10 | ₩211,603 | ₩220,580 | ₩195,092 | ₩195,733 | -7.50% | 11만 |
|---|
| 2026.02.09 | ₩203,748 | ₩222,184 | ₩195,589 | ₩217,695 | +6.85% | 15.6만 |
|---|
| 2026.02.06 | ₩175,054 | ₩222,616 | ₩171,527 | ₩214,329 | +22.44% | 19.3만 |
|---|
| 2026.02.05 | ₩182,267 | ₩184,351 | ₩154,695 | ₩159,344 | -12.58% | 16.9만 |
|---|
| 2026.02.04 | ₩228,596 | ₩228,596 | ₩164,153 | ₩191,245 | -16.34% | 20만 |
|---|
| 2026.02.03 | ₩214,489 | ₩236,130 | ₩197,176 | ₩235,329 | +9.72% | 16.1만 |
|---|
| 2026.02.02 | ₩222,023 | ₩224,588 | ₩197,977 | ₩201,023 | -9.46% | 13.8만 |
|---|
| 2026.01.30 | ₩256,649 | ₩273,321 | ₩222,985 | ₩227,634 | -11.31% | 17.2만 |
|---|
| 2026.01.29 | ₩296,726 | ₩302,096 | ₩243,344 | ₩266,909 | -10.05% | 21.1만 |
|---|
| 2026.01.28 | ₩283,420 | ₩328,626 | ₩273,642 | ₩315,481 | +11.31% | 22만 |
|---|
| 2026.01.27 | ₩260,817 | ₩281,978 | ₩237,252 | ₩278,611 | +6.82% | 19.9만 |
|---|
| 2026.01.26 | ₩291,436 | ₩307,626 | ₩254,084 | ₩256,810 | -11.88% | 18.2만 |
|---|
| 2026.01.23 | ₩329,428 | ₩331,031 | ₩287,588 | ₩298,489 | -9.39% | 18.9만 |
|---|
| 2026.01.22 | ₩315,962 | ₩338,886 | ₩300,413 | ₩327,985 | +3.81% | 25.6만 |
|---|
| 2026.01.21 | ₩310,191 | ₩340,168 | ₩261,635 | ₩300,413 | -3.15% | 40.2만 |
|---|
| 2026.01.20 | ₩292,558 | ₩311,394 | ₩275,309 | ₩277,008 | -5.32% | 21.4만 |
|---|
| 2026.01.16 | ₩293,680 | ₩326,222 | ₩277,008 | ₩318,527 | +8.46% | 23.2만 |
|---|
| 2026.01.15 | ₩308,749 | ₩310,464 | ₩276,046 | ₩278,932 | -9.66% | 15.2만 |
|---|
| 2026.01.14 | ₩281,176 | ₩311,538 | ₩266,476 | ₩306,825 | +9.12% | 16.2만 |
|---|
| 2026.01.13 | ₩314,359 | ₩321,573 | ₩284,542 | ₩289,512 | -7.90% | 12.3만 |
|---|
| 2026.01.12 | ₩325,260 | ₩327,023 | ₩298,649 | ₩304,420 | -6.41% | 17.5만 |
|---|
| 2026.01.09 | ₩361,168 | ₩385,102 | ₩324,779 | ₩330,069 | -8.61% | 33.8만 |
|---|
| 2026.01.08 | ₩289,512 | ₩313,878 | ₩275,726 | ₩304,901 | +5.32% | 16.7만 |
|---|
| 2026.01.07 | ₩282,619 | ₩323,336 | ₩268,512 | ₩299,771 | +6.07% | 21.7만 |
|---|
| 2026.01.06 | ₩302,978 | ₩320,611 | ₩260,657 | ₩302,016 | -0.32% | 42.8만 |
|---|
| 2026.01.05 | ₩259,214 | ₩298,649 | ₩241,725 | ₩279,894 | +7.98% | 39.2만 |
|---|
| 2026.01.02 | ₩173,130 | ₩218,016 | ₩168,385 | ₩215,130 | +24.26% | 18.7만 |
|---|
| 2025.12.31 | ₩167,519 | ₩171,206 | ₩160,466 | ₩165,596 | -1.15% | 5.8만 |
|---|
| 2025.12.30 | ₩176,336 | ₩179,061 | ₩163,191 | ₩168,802 | -4.27% | 10.7만 |
|---|
| 2025.12.29 | ₩170,245 | ₩192,527 | ₩167,840 | ₩174,092 | +2.26% | 17.8만 |
|---|
| 2025.12.26 | ₩210,321 | ₩210,321 | ₩179,703 | ₩182,748 | -13.11% | 15.8만 |
|---|
| 2025.12.24 | ₩210,802 | ₩216,733 | ₩201,184 | ₩215,130 | +2.05% | 5.8만 |
|---|
| 2025.12.23 | ₩217,695 | ₩222,023 | ₩207,115 | ₩213,367 | -1.99% | 9.3만 |
|---|
| 2025.12.22 | ₩227,313 | ₩247,352 | ₩218,016 | ₩225,871 | -0.63% | 12.9만 |
|---|
| 2025.12.19 | ₩210,481 | ₩229,878 | ₩210,481 | ₩216,573 | +2.89% | 11.6만 |
|---|
| 2025.12.18 | ₩227,153 | ₩235,649 | ₩205,191 | ₩208,397 | -8.26% | 10만 |
|---|
| 2025.12.17 | ₩245,748 | ₩250,718 | ₩205,993 | ₩211,443 | -13.96% | 12.7만 |
|---|
| 2025.12.16 | ₩244,947 | ₩261,298 | ₩232,764 | ₩247,832 | +1.18% | 9.3만 |
|---|
| 2025.12.15 | ₩296,004 | ₩296,084 | ₩255,367 | ₩256,649 | -13.30% | 14.5만 |
|---|
| 2025.12.12 | ₩374,634 | ₩375,772 | ₩286,947 | ₩288,550 | -22.98% | 20만 |
|---|
| 2025.12.11 | ₩341,130 | ₩393,069 | ₩307,466 | ₩391,787 | +14.85% | 12.6만 |
|---|
| 2025.12.10 | ₩372,550 | ₩390,120 | ₩340,810 | ₩361,970 | -2.84% | 13.1만 |
|---|
| 2025.12.09 | ₩384,733 | ₩421,588 | ₩371,829 | ₩397,237 | +3.25% | 10.3만 |
|---|
| 2025.12.08 | ₩432,184 | ₩460,077 | ₩381,463 | ₩409,421 | -5.27% | 13.1만 |
|---|
| 2025.12.05 | ₩441,001 | ₩442,123 | ₩397,718 | ₩402,207 | -8.80% | 11.6만 |
|---|
| 2025.12.04 | ₩361,329 | ₩478,753 | ₩340,168 | ₩463,444 | +28.26% | 20만 |
|---|
| 2025.12.03 | ₩319,168 | ₩369,633 | ₩298,168 | ₩363,092 | +13.76% | 11.3만 |
|---|
| 2025.12.02 | ₩304,741 | ₩344,657 | ₩304,420 | ₩324,138 | +6.37% | 3.7만 |
|---|
| 2025.12.01 | ₩336,642 | ₩339,848 | ₩294,562 | ₩296,565 | -11.90% | 11만 |
|---|
| 2025.11.28 | ₩345,058 | ₩375,115 | ₩333,836 | ₩366,298 | +6.16% | 7.1만 |
|---|
| 2025.11.26 | ₩331,031 | ₩339,046 | ₩304,581 | ₩333,436 | +0.73% | 10만 |
|---|
| 2025.11.25 | ₩355,878 | ₩360,688 | ₩302,978 | ₩322,214 | -9.46% | 14.2만 |
|---|
| 2025.11.24 | ₩333,436 | ₩368,703 | ₩316,604 | ₩368,703 | +10.58% | 13.7만 |
|---|
| 2025.11.21 | ₩335,840 | ₩337,043 | ₩264,103 | ₩321,413 | -4.30% | 17.5만 |
|---|
| 2025.11.20 | ₩484,123 | ₩484,924 | ₩320,611 | ₩324,619 | -32.95% | 18만 |
|---|
| 2025.11.19 | ₩460,077 | ₩463,283 | ₩394,352 | ₩423,207 | -8.01% | 13.7만 |
|---|
| 2025.11.18 | ₩424,810 | ₩471,298 | ₩405,573 | ₩440,039 | +3.58% | 9.5만 |
|---|
| 2025.11.17 | ₩480,917 | ₩484,924 | ₩399,241 | ₩420,001 | -12.67% | 10.5만 |
|---|
| 2025.11.14 | ₩449,657 | ₩524,199 | ₩442,043 | ₩479,314 | +6.60% | 9.2만 |
|---|
| 2025.11.13 | ₩632,406 | ₩633,207 | ₩493,340 | ₩512,176 | -19.01% | 10.2만 |
|---|
| 2025.11.12 | ₩711,757 | ₩746,223 | ₩635,612 | ₩654,848 | -8.00% | 7.9만 |
|---|
| 2025.11.11 | ₩763,856 | ₩767,864 | ₩677,291 | ₩697,329 | -8.71% | 9.3만 |
|---|
| 2025.11.10 | ₩999,505 | ₩1,009,925 | ₩737,406 | ₩791,108 | -20.85% | 13.2만 |
|---|
| 2025.11.07 | ₩863,246 | ₩914,143 | ₩678,894 | ₩899,314 | +4.18% | 20.2만 |
|---|
| 2025.11.06 | ₩1,417,903 | ₩1,417,903 | ₩1,032,769 | ₩1,045,994 | -26.23% | 9.3만 |
|---|
| 2025.11.05 | ₩1,486,033 | ₩1,569,392 | ₩1,414,697 | ₩1,470,002 | -1.08% | 3.9만 |
|---|
| 2025.11.04 | ₩1,605,060 | ₩1,684,812 | ₩1,298,475 | ₩1,298,475 | -19.10% | 5.1만 |
|---|
| 2025.11.03 | ₩2,003,820 | ₩2,046,301 | ₩1,706,453 | ₩1,750,537 | -12.64% | 4.8만 |
|---|
| 2025.10.31 | ₩1,993,400 | ₩2,189,374 | ₩1,885,194 | ₩2,122,446 | +6.47% | 5.6만 |
|---|
| 2025.10.30 | ₩1,881,186 | ₩2,090,385 | ₩1,758,552 | ₩1,897,217 | +0.85% | 5.6만 |
|---|
| 2025.10.29 | ₩1,899,621 | ₩2,086,377 | ₩1,746,530 | ₩1,976,568 | +4.05% | 6.7만 |
|---|
| 2025.10.28 | ₩1,671,987 | ₩2,082,851 | ₩1,645,537 | ₩1,884,392 | +12.70% | 12.2만 |
|---|
| 2025.10.27 | ₩1,607,865 | ₩1,675,995 | ₩1,464,392 | ₩1,602,255 | -0.35% | 5.1만 |
|---|
| 2025.10.24 | ₩1,635,117 | ₩1,732,903 | ₩1,512,483 | ₩1,533,323 | -6.23% | 8.2만 |
|---|
| 2025.10.23 | ₩1,340,155 | ₩1,562,980 | ₩1,282,445 | ₩1,510,079 | +12.68% | 7.8만 |
|---|
| 2025.10.22 | ₩1,608,667 | ₩1,631,911 | ₩1,137,368 | ₩1,308,094 | -18.68% | 12.6만 |
|---|
| 2025.10.21 | ₩1,890,003 | ₩1,945,709 | ₩1,609,869 | ₩1,682,407 | -10.98% | 10.3만 |
|---|
| 2025.10.20 | ₩2,403,783 | ₩2,410,996 | ₩2,116,034 | ₩2,197,790 | -8.57% | 4.5만 |
|---|
| 2025.10.17 | ₩2,625,806 | ₩2,677,104 | ₩2,033,476 | ₩2,204,202 | -16.06% | 9.9만 |
|---|
| 2025.10.16 | ₩3,657,372 | ₩3,759,166 | ₩2,556,874 | ₩2,571,302 | -29.70% | 10.2만 |
|---|
| 2025.10.15 | ₩2,748,439 | ₩3,569,204 | ₩2,694,737 | ₩3,275,044 | +19.16% | 13.3만 |
|---|
| 2025.10.14 | ₩2,209,011 | ₩2,629,012 | ₩2,024,660 | ₩2,452,676 | +11.03% | 6.7만 |
|---|
| 2025.10.13 | ₩2,075,156 | ₩2,507,019 | ₩2,075,156 | ₩2,377,332 | +14.56% | 11.4만 |
|---|
| 2025.10.10 | ₩2,016,644 | ₩2,379,737 | ₩1,829,167 | ₩1,848,324 | -8.35% | 17.9만 |
|---|