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 | ₩18,600 | ₩18,600 | ₩16,932 | ₩17,466 | -6.10% | 86.6만 |
| 2026.10.08 | ₩19,147 | ₩19,280 | ₩17,479 | ₩18,133 | -5.30% | 47.7만 |
| 2026.10.07 | ₩20,641 | ₩20,675 | ₩18,546 | ₩19,934 | -3.43% | 64.1만 |
| 2026.10.06 | ₩21,482 | ₩23,583 | ₩21,322 | ₩21,829 | +1.61% | 36.1만 |
| 2026.10.05 | ₩20,721 | ₩20,962 | ₩19,968 | ₩20,134 | -2.83% | 11.4만 |
| 2026.10.02 | ₩22,016 | ₩22,016 | ₩19,854 | ₩20,575 | -6.55% | 39.3만 |
| 2026.10.01 | ₩21,629 | ₩22,282 | ₩20,721 | ₩20,748 | -4.07% | 42.1만 |
| 2026.09.30 | ₩21,322 | ₩22,840 | ₩20,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,295 |
| -0.13% |
| 54.1만 |
| 2026.09.29 | ₩22,456 | ₩22,552 | ₩20,615 | ₩20,615 | -8.20% | 40.7만 |
|---|
| 2026.09.28 | ₩23,350 | ₩23,417 | ₩21,335 | ₩21,522 | -7.83% | 60.1만 |
|---|
| 2026.09.25 | ₩25,298 | ₩25,885 | ₩23,577 | ₩24,311 | -3.90% | 25만 |
|---|
| 2026.09.24 | ₩25,325 | ₩25,535 | ₩23,857 | ₩24,924 | -1.58% | 41.9만 |
|---|
| 2026.09.23 | ₩26,779 | ₩27,246 | ₩24,948 | ₩25,952 | -3.09% | 19.7만 |
|---|
| 2026.09.22 | ₩27,266 | ₩28,087 | ₩25,860 | ₩27,246 | -0.07% | 26.8만 |
|---|
| 2026.09.21 | ₩25,191 | ₩27,566 | ₩24,871 | ₩26,846 | +6.57% | 124.3만 |
|---|
| 2026.09.18 | ₩28,767 | ₩29,621 | ₩23,643 | ₩23,857 | -17.07% | 148.7만 |
|---|
| 2026.09.17 | ₩25,938 | ₩29,941 | ₩25,832 | ₩28,820 | +11.11% | 109.8만 |
|---|
| 2026.09.16 | ₩25,832 | ₩26,152 | ₩22,923 | ₩24,391 | -5.58% | 68.2만 |
|---|
| 2026.09.15 | ₩24,978 | ₩26,606 | ₩24,070 | ₩25,298 | +1.28% | 42만 |
|---|
| 2026.09.14 | ₩24,604 | ₩27,486 | ₩24,070 | ₩25,672 | +4.34% | 70.1만 |
|---|
| 2026.09.11 | ₩34,424 | ₩34,958 | ₩26,099 | ₩26,472 | -23.10% | 181.2만 |
|---|
| 2026.09.10 | ₩40,882 | ₩42,115 | ₩37,573 | ₩38,481 | -5.87% | 64.8만 |
|---|
| 2026.09.09 | ₩44,512 | ₩46,860 | ₩42,750 | ₩43,071 | -3.24% | 35.9만 |
|---|
| 2026.09.08 | ₩37,040 | ₩47,639 | ₩36,879 | ₩46,113 | +24.50% | 120.4만 |
|---|
| 2026.09.04 | ₩35,225 | ₩36,026 | ₩33,624 | ₩35,492 | +0.76% | 56.7만 |
|---|
| 2026.09.03 | ₩35,599 | ₩38,321 | ₩34,905 | ₩35,946 | +0.97% | 33.7만 |
|---|
| 2026.09.02 | ₩31,382 | ₩35,172 | ₩31,382 | ₩34,558 | +10.12% | 54.2만 |
|---|
| 2026.09.01 | ₩30,422 | ₩32,903 | ₩29,237 | ₩32,290 | +6.14% | 27만 |
|---|
| 2026.08.31 | ₩31,809 | ₩33,624 | ₩31,756 | ₩32,610 | +2.52% | 35.1만 |
|---|
| 2026.08.28 | ₩35,438 | ₩36,853 | ₩31,868 | ₩32,770 | -7.53% | 30.4만 |
|---|
| 2026.08.27 | ₩34,104 | ₩36,559 | ₩32,717 | ₩36,372 | +6.65% | 48.2만 |
|---|
| 2026.08.26 | ₩37,306 | ₩40,295 | ₩31,489 | ₩32,983 | -11.59% | 65만 |
|---|
| 2026.08.25 | ₩33,063 | ₩38,054 | ₩31,649 | ₩36,906 | +11.62% | 60.4만 |
|---|
| 2026.08.24 | ₩32,556 | ₩33,891 | ₩29,941 | ₩31,676 | -2.70% | 39.5만 |
|---|
| 2026.08.21 | ₩32,823 | ₩36,026 | ₩32,636 | ₩34,318 | +4.55% | 30.8만 |
|---|
| 2026.08.20 | ₩32,877 | ₩32,983 | ₩29,915 | ₩31,943 | -2.84% | 20.1만 |
|---|
| 2026.08.19 | ₩29,354 | ₩33,944 | ₩28,580 | ₩33,624 | +14.55% | 29.1만 |
|---|
| 2026.08.18 | ₩31,009 | ₩33,197 | ₩28,874 | ₩29,247 | -5.68% | 26.7만 |
|---|
| 2026.08.17 | ₩35,332 | ₩36,346 | ₩33,037 | ₩33,250 | -5.89% | 18.3만 |
|---|
| 2026.08.14 | ₩38,000 | ₩39,121 | ₩33,357 | ₩34,745 | -8.57% | 33.8만 |
|---|
| 2026.08.13 | ₩36,132 | ₩40,589 | ₩35,225 | ₩38,534 | +6.65% | 33.1만 |
|---|
| 2026.08.12 | ₩38,747 | ₩39,174 | ₩34,851 | ₩36,559 | -5.65% | 28.6만 |
|---|
| 2026.08.11 | ₩35,172 | ₩39,255 | ₩33,677 | ₩39,121 | +11.23% | 35.5만 |
|---|
| 2026.08.10 | ₩38,694 | ₩39,014 | ₩33,677 | ₩33,677 | -12.97% | 31.2만 |
|---|
| 2026.08.07 | ₩37,733 | ₩40,375 | ₩35,385 | ₩38,854 | +2.97% | 58.7만 |
|---|
| 2026.08.06 | ₩34,691 | ₩39,174 | ₩33,837 | ₩36,186 | +4.31% | 59.1만 |
|---|
| 2026.08.05 | ₩35,865 | ₩36,533 | ₩33,304 | ₩35,438 | -1.19% | 57.7만 |
|---|
| 2026.08.04 | ₩34,211 | ₩37,947 | ₩33,997 | ₩36,613 | +7.02% | 42만 |
|---|
| 2026.08.03 | ₩29,141 | ₩33,731 | ₩28,127 | ₩32,983 | +13.19% | 46.1만 |
|---|
| 2026.07.31 | ₩31,969 | ₩33,037 | ₩28,767 | ₩29,141 | -8.85% | 38.6만 |
|---|
| 2026.07.30 | ₩25,725 | ₩30,715 | ₩25,245 | ₩30,422 | +18.26% | 64.4만 |
|---|
| 2026.07.29 | ₩26,952 | ₩29,034 | ₩23,643 | ₩23,857 | -11.49% | 42.2만 |
|---|
| 2026.07.28 | ₩27,967 | ₩29,626 | ₩25,245 | ₩28,180 | +0.76% | 38.4만 |
|---|
| 2026.07.27 | ₩29,301 | ₩31,249 | ₩27,353 | ₩30,475 | +4.01% | 41.5만 |
|---|
| 2026.07.24 | ₩32,396 | ₩32,877 | ₩27,486 | ₩27,593 | -14.83% | 23만 |
|---|
| 2026.07.23 | ₩30,368 | ₩33,784 | ₩29,674 | ₩32,930 | +8.44% | 38.1만 |
|---|
| 2026.07.22 | ₩32,156 | ₩34,051 | ₩30,742 | ₩32,129 | -0.08% | 24.9만 |
|---|
| 2026.07.21 | ₩28,447 | ₩32,503 | ₩28,233 | ₩32,343 | +13.70% | 43.3만 |
|---|
| 2026.07.20 | ₩26,045 | ₩27,967 | ₩24,684 | ₩27,059 | +3.89% | 37.3만 |
|---|
| 2026.07.17 | ₩23,590 | ₩26,846 | ₩22,363 | ₩25,458 | +7.92% | 36.8만 |
|---|
| 2026.07.16 | ₩28,554 | ₩28,714 | ₩24,551 | ₩25,298 | -11.40% | 57.1만 |
|---|
| 2026.07.15 | ₩32,076 | ₩34,424 | ₩28,313 | ₩30,368 | -5.32% | 39.4만 |
|---|
| 2026.07.14 | ₩32,076 | ₩32,877 | ₩30,582 | ₩32,183 | +0.33% | 27.6만 |
|---|
| 2026.07.13 | ₩34,264 | ₩35,332 | ₩29,835 | ₩30,582 | -10.75% | 46.4만 |
|---|
| 2026.07.10 | ₩36,613 | ₩37,467 | ₩33,837 | ₩35,865 | -2.04% | 34.3만 |
|---|
| 2026.07.09 | ₩34,691 | ₩37,200 | ₩33,362 | ₩36,132 | +4.15% | 41.7만 |
|---|
| 2026.07.08 | ₩33,784 | ₩36,319 | ₩32,300 | ₩33,944 | +0.47% | 34.6만 |
|---|
| 2026.07.07 | ₩39,441 | ₩39,633 | ₩32,930 | ₩35,545 | -9.88% | 66.2만 |
|---|
| 2026.07.06 | ₩42,644 | ₩45,392 | ₩40,696 | ₩41,149 | -3.50% | 36.8만 |
|---|
| 2026.07.02 | ₩46,433 | ₩52,555 | ₩41,229 | ₩42,697 | -8.05% | 47.3만 |
|---|
| 2026.07.01 | ₩46,273 | ₩49,742 | ₩45,312 | ₩46,006 | -0.58% | 48.4만 |
|---|
| 2026.06.30 | ₩46,059 | ₩47,874 | ₩42,270 | ₩45,099 | -2.09% | 38.6만 |
|---|
| 2026.06.29 | ₩47,020 | ₩49,528 | ₩43,337 | ₩47,073 | +0.11% | 33.6만 |
|---|
| 2026.06.26 | ₩43,177 | ₩47,394 | ₩42,377 | ₩45,953 | +6.43% | 20.5만 |
|---|
| 2026.06.25 | ₩48,408 | ₩49,742 | ₩43,284 | ₩45,846 | -5.29% | 27.2만 |
|---|
| 2026.06.24 | ₩51,236 | ₩51,610 | ₩44,672 | ₩47,234 | -7.81% | 41.6만 |
|---|
| 2026.06.23 | ₩50,222 | ₩63,192 | ₩50,222 | ₩53,425 | +6.38% | 50.1만 |
|---|
| 2026.06.22 | ₩57,481 | ₩63,779 | ₩55,186 | ₩57,321 | -0.28% | 58.1만 |
|---|
| 2026.06.18 | ₩51,770 | ₩63,192 | ₩50,388 | ₩62,391 | +20.52% | 105.9만 |
|---|
| 2026.06.17 | ₩44,965 | ₩54,545 | ₩44,832 | ₩50,062 | +11.34% | 86.8만 |
|---|
| 2026.06.16 | ₩51,023 | ₩54,652 | ₩45,168 | ₩45,526 | -10.77% | 50.8만 |
|---|
| 2026.06.15 | ₩51,236 | ₩58,388 | ₩50,809 | ₩53,051 | +3.54% | 49.8만 |
|---|
| 2026.06.12 | ₩44,832 | ₩49,582 | ₩43,924 | ₩46,166 | +2.98% | 68만 |
|---|
| 2026.06.11 | ₩40,028 | ₩45,099 | ₩39,281 | ₩43,124 | +7.73% | 45.3만 |
|---|
| 2026.06.10 | ₩46,967 | ₩49,315 | ₩40,562 | ₩40,829 | -13.07% | 46.3만 |
|---|
| 2026.06.09 | ₩55,132 | ₩57,998 | ₩43,417 | ₩47,660 | -13.55% | 51.8만 |
|---|
| 2026.06.08 | ₩57,054 | ₩57,534 | ₩53,611 | ₩55,132 | -3.37% | 36만 |
|---|
| 2026.06.05 | ₩73,492 | ₩74,079 | ₩48,675 | ₩52,944 | -27.96% | 97.3만 |
|---|
| 2026.06.04 | ₩72,104 | ₩74,026 | ₩68,582 | ₩70,343 | -2.44% | 48.8만 |
|---|
| 2026.06.03 | ₩91,105 | ₩91,105 | ₩70,076 | ₩74,186 | -18.57% | 82.4만 |
|---|
| 2026.06.02 | ₩80,644 | ₩101,939 | ₩78,509 | ₩97,723 | +21.18% | 56.9만 |
|---|
| 2026.06.01 | ₩77,442 | ₩90,299 | ₩72,051 | ₩84,060 | +8.55% | 41.6만 |
|---|
| 2026.05.29 | ₩75,253 | ₩86,349 | ₩68,582 | ₩81,071 | +7.73% | 40.4만 |
|---|
| 2026.05.28 | ₩70,397 | ₩80,164 | ₩67,781 | ₩74,826 | +6.29% | 38.3만 |
|---|
| 2026.05.27 | ₩74,453 | ₩76,481 | ₩68,742 | ₩74,026 | -0.57% | 23만 |
|---|
| 2026.05.26 | ₩73,172 | ₩81,017 | ₩72,585 | ₩75,520 | +3.21% | 52.8만 |
|---|
| 2026.05.22 | ₩63,325 | ₩70,930 | ₩62,871 | ₩66,340 | +4.76% | 31.5만 |
|---|
| 2026.05.21 | ₩54,225 | ₩66,127 | ₩54,118 | ₩65,380 | +20.57% | 36.9만 |
|---|
| 2026.05.20 | ₩53,691 | ₩58,068 | ₩51,477 | ₩55,773 | +3.88% | 30.4만 |
|---|
| 2026.05.19 | ₩54,225 | ₩54,967 | ₩47,981 | ₩52,571 | -3.05% | 29.9만 |
|---|
| 2026.05.18 | ₩65,913 | ₩65,913 | ₩53,585 | ₩57,107 | -13.36% | 35.8만 |
|---|
| 2026.05.15 | ₩70,076 | ₩70,872 | ₩64,979 | ₩65,807 | -6.09% | 30.1만 |
|---|
| 2026.05.14 | ₩74,987 | ₩79,416 | ₩68,155 | ₩76,588 | +2.14% | 23.9만 |
|---|
| 2026.05.13 | ₩75,947 | ₩81,124 | ₩72,131 | ₩75,200 | -0.98% | 32.9만 |
|---|
| 2026.05.12 | ₩89,130 | ₩89,183 | ₩68,422 | ₩75,680 | -15.09% | 56만 |
|---|
| 2026.05.11 | ₩79,576 | ₩98,310 | ₩74,293 | ₩94,200 | +18.38% | 51.4만 |
|---|
| 2026.05.08 | ₩79,897 | ₩84,166 | ₩71,678 | ₩84,166 | +5.34% | 50.2만 |
|---|
| 2026.05.07 | ₩90,357 | ₩94,147 | ₩79,630 | ₩84,860 | -6.08% | 39.6만 |
|---|
| 2026.05.06 | ₩79,149 | ₩99,911 | ₩79,149 | ₩98,096 | +23.94% | 46.7만 |
|---|
| 2026.05.05 | ₩81,364 | ₩83,259 | ₩73,332 | ₩77,602 | -4.62% | 19.4만 |
|---|
| 2026.05.04 | ₩78,723 | ₩85,234 | ₩77,602 | ₩80,804 | +2.64% | 26.9만 |
|---|
| 2026.05.01 | ₩81,284 | ₩84,540 | ₩77,015 | ₩80,857 | -0.53% | 20.6만 |
|---|
| 2026.04.30 | ₩71,411 | ₩85,928 | ₩71,251 | ₩85,234 | +19.36% | 25.1만 |
|---|
| 2026.04.29 | ₩79,790 | ₩79,790 | ₩64,953 | ₩70,984 | -11.04% | 28.4만 |
|---|
| 2026.04.28 | ₩79,897 | ₩82,619 | ₩73,652 | ₩77,922 | -2.47% | 32.1만 |
|---|
| 2026.04.27 | ₩78,082 | ₩90,731 | ₩77,228 | ₩89,664 | +14.83% | 44.1만 |
|---|
| 2026.04.24 | ₩98,683 | ₩98,683 | ₩79,203 | ₩80,644 | -18.28% | 61.9만 |
|---|
| 2026.04.23 | ₩112,080 | ₩113,894 | ₩83,793 | ₩91,745 | -18.14% | 101.8만 |
|---|
| 2026.04.22 | ₩84,860 | ₩105,461 | ₩84,860 | ₩104,447 | +23.08% | 75.4만 |
|---|
| 2026.04.21 | ₩98,790 | ₩98,790 | ₩77,281 | ₩79,470 | -19.56% | 67.5만 |
|---|
| 2026.04.20 | ₩89,183 | ₩97,456 | ₩84,497 | ₩95,588 | +7.18% | 43.7만 |
|---|
| 2026.04.17 | ₩85,981 | ₩102,740 | ₩83,526 | ₩94,254 | +9.62% | 117.5만 |
|---|
| 2026.04.16 | ₩91,959 | ₩91,959 | ₩72,051 | ₩77,602 | -15.61% | 108.5만 |
|---|
| 2026.04.15 | ₩69,863 | ₩85,341 | ₩69,826 | ₩81,978 | +17.34% | 66.8만 |
|---|
| 2026.04.14 | ₩64,206 | ₩75,253 | ₩60,069 | ₩63,779 | -0.67% | 56.6만 |
|---|
| 2026.04.13 | ₩49,955 | ₩56,493 | ₩47,607 | ₩55,986 | +12.07% | 18.7만 |
|---|
| 2026.04.10 | ₩54,332 | ₩57,267 | ₩51,423 | ₩51,877 | -4.52% | 18.1만 |
|---|
| 2026.04.09 | ₩56,787 | ₩59,322 | ₩52,464 | ₩53,051 | -6.58% | 11.3만 |
|---|
| 2026.04.08 | ₩58,762 | ₩63,458 | ₩57,107 | ₩59,509 | +1.27% | 19.9만 |
|---|
| 2026.04.07 | ₩62,231 | ₩62,231 | ₩51,610 | ₩51,770 | -16.81% | 26만 |
|---|
| 2026.04.06 | ₩64,019 | ₩68,635 | ₩63,138 | ₩64,472 | +0.71% | 5.8만 |
|---|
| 2026.04.02 | ₩61,484 | ₩66,874 | ₩58,095 | ₩64,739 | +5.30% | 11.7만 |
|---|
| 2026.04.01 | ₩75,547 | ₩75,547 | ₩63,960 | ₩65,593 | -13.18% | 18.7만 |
|---|
| 2026.03.31 | ₩68,102 | ₩74,800 | ₩66,234 | ₩73,546 | +7.99% | 10.6만 |
|---|
| 2026.03.30 | ₩68,502 | ₩72,051 | ₩63,138 | ₩66,234 | -3.31% | 11.2만 |
|---|
| 2026.03.27 | ₩74,079 | ₩74,079 | ₩65,113 | ₩67,301 | -9.15% | 11.4만 |
|---|
| 2026.03.26 | ₩82,725 | ₩85,768 | ₩76,054 | ₩76,588 | -7.42% | 7.1만 |
|---|
| 2026.03.25 | ₩87,822 | ₩91,585 | ₩84,967 | ₩86,728 | -1.25% | 8.5만 |
|---|
| 2026.03.24 | ₩83,980 | ₩85,901 | ₩79,310 | ₩83,099 | -1.05% | 12.6만 |
|---|
| 2026.03.23 | ₩83,846 | ₩93,453 | ₩82,459 | ₩87,689 | +4.58% | 13만 |
|---|
| 2026.03.20 | ₩90,411 | ₩93,159 | ₩79,950 | ₩84,540 | -6.49% | 14.2만 |
|---|
| 2026.03.19 | ₩86,515 | ₩95,054 | ₩83,099 | ₩92,973 | +7.46% | 17.1만 |
|---|
| 2026.03.18 | ₩95,801 | ₩99,751 | ₩92,332 | ₩92,919 | -3.01% | 13.8만 |
|---|
| 2026.03.17 | ₩97,616 | ₩103,711 | ₩91,905 | ₩99,644 | +2.08% | 22.2만 |
|---|
| 2026.03.16 | ₩93,613 | ₩95,001 | ₩87,689 | ₩92,279 | -1.43% | 10.1만 |
|---|
| 2026.03.13 | ₩92,546 | ₩97,136 | ₩86,461 | ₩90,518 | -2.19% | 11.5만 |
|---|
| 2026.03.12 | ₩95,107 | ₩98,737 | ₩89,023 | ₩89,397 | -6.00% | 10만 |
|---|
| 2026.03.11 | ₩94,254 | ₩102,419 | ₩93,880 | ₩99,804 | +5.89% | 12.8만 |
|---|
| 2026.03.10 | ₩96,549 | ₩102,473 | ₩93,933 | ₩94,200 | -2.43% | 14.5만 |
|---|
| 2026.03.09 | ₩84,700 | ₩99,110 | ₩82,298 | ₩96,549 | +13.99% | 19.7만 |
|---|
| 2026.03.06 | ₩92,546 | ₩97,829 | ₩88,303 | ₩89,343 | -3.46% | 19.2만 |
|---|
| 2026.03.05 | ₩98,630 | ₩103,914 | ₩90,464 | ₩97,669 | -0.97% | 17.5만 |
|---|
| 2026.03.04 | ₩104,234 | ₩112,400 | ₩102,713 | ₩102,953 | -1.23% | 17.8만 |
|---|
| 2026.03.03 | ₩100,391 | ₩108,557 | ₩89,744 | ₩102,793 | +2.39% | 24.6만 |
|---|
| 2026.03.02 | ₩99,270 | ₩119,365 | ₩98,950 | ₩112,240 | +13.06% | 24.2만 |
|---|
| 2026.02.27 | ₩112,080 | ₩119,445 | ₩106,155 | ₩109,518 | -2.29% | 28.7만 |
|---|
| 2026.02.26 | ₩109,438 | ₩120,245 | ₩105,755 | ₩117,523 | +7.39% | 26.8만 |
|---|
| 2026.02.25 | ₩119,925 | ₩122,007 | ₩112,720 | ₩115,282 | -3.87% | 19.4만 |
|---|
| 2026.02.24 | ₩99,911 | ₩120,566 | ₩96,388 | ₩120,085 | +20.19% | 21만 |
|---|
| 2026.02.23 | ₩114,801 | ₩116,723 | ₩97,189 | ₩105,995 | -7.67% | 31.2만 |
|---|
| 2026.02.20 | ₩137,217 | ₩143,302 | ₩119,525 | ₩122,007 | -11.09% | 23.9만 |
|---|
| 2026.02.19 | ₩130,973 | ₩145,703 | ₩123,448 | ₩145,703 | +11.25% | 17.2만 |
|---|
| 2026.02.18 | ₩134,976 | ₩144,583 | ₩128,571 | ₩136,737 | +1.30% | 14.1만 |
|---|
| 2026.02.17 | ₩136,897 | ₩142,021 | ₩120,453 | ₩138,338 | +1.05% | 19.9만 |
|---|
| 2026.02.13 | ₩138,658 | ₩148,265 | ₩126,970 | ₩139,939 | +0.92% | 22.5만 |
|---|
| 2026.02.12 | ₩186,853 | ₩188,614 | ₩133,215 | ₩134,175 | -28.19% | 44.3만 |
|---|
| 2026.02.11 | ₩195,819 | ₩198,381 | ₩150,827 | ₩168,279 | -14.06% | 24.1만 |
|---|
| 2026.02.10 | ₩211,350 | ₩220,316 | ₩194,858 | ₩195,499 | -7.50% | 11만 |
|---|
| 2026.02.09 | ₩203,504 | ₩221,917 | ₩195,355 | ₩217,434 | +6.85% | 15.6만 |
|---|
| 2026.02.06 | ₩174,844 | ₩222,350 | ₩171,322 | ₩214,072 | +22.44% | 19.3만 |
|---|
| 2026.02.05 | ₩182,049 | ₩184,131 | ₩154,510 | ₩159,153 | -12.58% | 16.9만 |
|---|
| 2026.02.04 | ₩228,322 | ₩228,322 | ₩163,956 | ₩191,016 | -16.34% | 20만 |
|---|
| 2026.02.03 | ₩214,232 | ₩235,847 | ₩196,940 | ₩235,047 | +9.72% | 16.1만 |
|---|
| 2026.02.02 | ₩221,757 | ₩224,319 | ₩197,740 | ₩200,782 | -9.46% | 13.8만 |
|---|
| 2026.01.30 | ₩256,342 | ₩272,994 | ₩222,718 | ₩227,361 | -11.31% | 17.2만 |
|---|
| 2026.01.29 | ₩296,370 | ₩301,734 | ₩243,052 | ₩266,589 | -10.05% | 21.1만 |
|---|
| 2026.01.28 | ₩283,081 | ₩328,233 | ₩273,314 | ₩315,104 | +11.31% | 22만 |
|---|
| 2026.01.27 | ₩260,505 | ₩281,640 | ₩236,968 | ₩278,277 | +6.82% | 19.9만 |
|---|
| 2026.01.26 | ₩291,087 | ₩307,258 | ₩253,780 | ₩256,502 | -11.88% | 18.2만 |
|---|
| 2026.01.23 | ₩329,033 | ₩330,635 | ₩287,244 | ₩298,132 | -9.39% | 18.9만 |
|---|
| 2026.01.22 | ₩315,584 | ₩338,480 | ₩300,053 | ₩327,592 | +3.81% | 25.6만 |
|---|
| 2026.01.21 | ₩309,820 | ₩339,761 | ₩261,321 | ₩300,053 | -3.15% | 40.2만 |
|---|
| 2026.01.20 | ₩292,207 | ₩311,021 | ₩274,979 | ₩276,676 | -5.32% | 21.4만 |
|---|
| 2026.01.16 | ₩293,328 | ₩325,831 | ₩276,676 | ₩318,146 | +8.46% | 23.2만 |
|---|
| 2026.01.15 | ₩308,379 | ₩310,092 | ₩275,716 | ₩278,598 | -9.66% | 15.2만 |
|---|
| 2026.01.14 | ₩280,839 | ₩311,165 | ₩266,157 | ₩306,457 | +9.12% | 16.2만 |
|---|
| 2026.01.13 | ₩313,983 | ₩321,188 | ₩284,202 | ₩289,165 | -7.90% | 12.3만 |
|---|
| 2026.01.12 | ₩324,870 | ₩326,632 | ₩298,292 | ₩304,056 | -6.41% | 17.5만 |
|---|
| 2026.01.09 | ₩360,736 | ₩384,641 | ₩324,390 | ₩329,674 | -8.61% | 33.8만 |
|---|
| 2026.01.08 | ₩289,165 | ₩313,502 | ₩275,395 | ₩304,536 | +5.32% | 16.7만 |
|---|
| 2026.01.07 | ₩282,280 | ₩322,949 | ₩268,190 | ₩299,412 | +6.07% | 21.7만 |
|---|
| 2026.01.06 | ₩302,615 | ₩320,227 | ₩260,345 | ₩301,654 | -0.32% | 42.8만 |
|---|
| 2026.01.05 | ₩258,904 | ₩298,292 | ₩241,435 | ₩279,558 | +7.98% | 39.2만 |
|---|
| 2026.01.02 | ₩172,923 | ₩217,754 | ₩168,183 | ₩214,872 | +24.26% | 18.7만 |
|---|
| 2025.12.31 | ₩167,319 | ₩171,001 | ₩160,274 | ₩165,397 | -1.15% | 5.8만 |
|---|
| 2025.12.30 | ₩176,125 | ₩178,847 | ₩162,996 | ₩168,600 | -4.27% | 10.7만 |
|---|
| 2025.12.29 | ₩170,041 | ₩192,296 | ₩167,639 | ₩173,883 | +2.26% | 17.8만 |
|---|
| 2025.12.26 | ₩210,069 | ₩210,069 | ₩179,487 | ₩182,530 | -13.11% | 15.8만 |
|---|
| 2025.12.24 | ₩210,549 | ₩216,474 | ₩200,943 | ₩214,872 | +2.05% | 5.8만 |
|---|
| 2025.12.23 | ₩217,434 | ₩221,757 | ₩206,867 | ₩213,111 | -1.99% | 9.3만 |
|---|
| 2025.12.22 | ₩227,041 | ₩247,055 | ₩217,754 | ₩225,600 | -0.63% | 12.9만 |
|---|
| 2025.12.19 | ₩210,229 | ₩229,603 | ₩210,229 | ₩216,313 | +2.89% | 11.6만 |
|---|
| 2025.12.18 | ₩226,881 | ₩235,367 | ₩204,945 | ₩208,148 | -8.26% | 10만 |
|---|
| 2025.12.17 | ₩245,454 | ₩250,418 | ₩205,746 | ₩211,190 | -13.96% | 12.7만 |
|---|
| 2025.12.16 | ₩244,654 | ₩260,985 | ₩232,485 | ₩247,536 | +1.18% | 9.3만 |
|---|
| 2025.12.15 | ₩295,650 | ₩295,730 | ₩255,061 | ₩256,342 | -13.30% | 14.5만 |
|---|
| 2025.12.12 | ₩374,185 | ₩375,322 | ₩286,603 | ₩288,204 | -22.98% | 20만 |
|---|
| 2025.12.11 | ₩340,722 | ₩392,599 | ₩307,098 | ₩391,318 | +14.85% | 12.6만 |
|---|
| 2025.12.10 | ₩372,104 | ₩389,652 | ₩340,402 | ₩361,536 | -2.84% | 13.1만 |
|---|
| 2025.12.09 | ₩384,273 | ₩421,083 | ₩371,383 | ₩396,761 | +3.25% | 10.3만 |
|---|
| 2025.12.08 | ₩431,666 | ₩459,526 | ₩381,006 | ₩408,930 | -5.27% | 13.1만 |
|---|
| 2025.12.05 | ₩440,473 | ₩441,593 | ₩397,242 | ₩401,725 | -8.80% | 11.6만 |
|---|
| 2025.12.04 | ₩360,896 | ₩478,179 | ₩339,761 | ₩462,888 | +28.26% | 20만 |
|---|
| 2025.12.03 | ₩318,786 | ₩369,190 | ₩297,811 | ₩362,657 | +13.76% | 11.3만 |
|---|
| 2025.12.02 | ₩304,376 | ₩344,244 | ₩304,056 | ₩323,750 | +6.37% | 3.7만 |
|---|
| 2025.12.01 | ₩336,239 | ₩339,441 | ₩294,209 | ₩296,210 | -11.90% | 11만 |
|---|
| 2025.11.28 | ₩344,645 | ₩374,666 | ₩333,437 | ₩365,860 | +6.16% | 7.1만 |
|---|
| 2025.11.26 | ₩330,635 | ₩338,640 | ₩304,216 | ₩333,036 | +0.73% | 10만 |
|---|
| 2025.11.25 | ₩355,452 | ₩360,256 | ₩302,615 | ₩321,828 | -9.46% | 14.2만 |
|---|
| 2025.11.24 | ₩333,036 | ₩368,261 | ₩316,224 | ₩368,261 | +10.58% | 13.7만 |
|---|
| 2025.11.21 | ₩335,438 | ₩336,639 | ₩263,787 | ₩321,028 | -4.30% | 17.5만 |
|---|
| 2025.11.20 | ₩483,543 | ₩484,344 | ₩320,227 | ₩324,230 | -32.95% | 18만 |
|---|
| 2025.11.19 | ₩459,526 | ₩462,728 | ₩393,879 | ₩422,700 | -8.01% | 13.7만 |
|---|
| 2025.11.18 | ₩424,301 | ₩470,734 | ₩405,087 | ₩439,512 | +3.58% | 9.5만 |
|---|
| 2025.11.17 | ₩480,341 | ₩484,344 | ₩398,763 | ₩419,498 | -12.67% | 10.5만 |
|---|
| 2025.11.14 | ₩449,119 | ₩523,571 | ₩441,513 | ₩478,740 | +6.60% | 9.2만 |
|---|
| 2025.11.13 | ₩631,648 | ₩632,449 | ₩492,750 | ₩511,563 | -19.01% | 10.2만 |
|---|
| 2025.11.12 | ₩710,904 | ₩745,329 | ₩634,850 | ₩654,064 | -8.00% | 7.9만 |
|---|
| 2025.11.11 | ₩762,941 | ₩766,944 | ₩676,480 | ₩696,494 | -8.71% | 9.3만 |
|---|
| 2025.11.10 | ₩998,308 | ₩1,008,716 | ₩736,523 | ₩790,161 | -20.85% | 13.2만 |
|---|
| 2025.11.07 | ₩862,212 | ₩913,048 | ₩678,081 | ₩898,237 | +4.18% | 20.2만 |
|---|
| 2025.11.06 | ₩1,416,205 | ₩1,416,205 | ₩1,031,532 | ₩1,044,741 | -26.23% | 9.3만 |
|---|
| 2025.11.05 | ₩1,484,253 | ₩1,567,512 | ₩1,413,003 | ₩1,468,242 | -1.08% | 3.9만 |
|---|
| 2025.11.04 | ₩1,603,137 | ₩1,682,794 | ₩1,296,920 | ₩1,296,920 | -19.10% | 5.1만 |
|---|
| 2025.11.03 | ₩2,001,420 | ₩2,043,850 | ₩1,704,409 | ₩1,748,441 | -12.64% | 4.8만 |
|---|
| 2025.10.31 | ₩1,991,013 | ₩2,186,752 | ₩1,882,936 | ₩2,119,904 | +6.47% | 5.6만 |
|---|
| 2025.10.30 | ₩1,878,933 | ₩2,087,881 | ₩1,756,446 | ₩1,894,944 | +0.85% | 5.6만 |
|---|
| 2025.10.29 | ₩1,897,346 | ₩2,083,879 | ₩1,744,438 | ₩1,974,201 | +4.05% | 6.7만 |
|---|
| 2025.10.28 | ₩1,669,985 | ₩2,080,356 | ₩1,643,566 | ₩1,882,135 | +12.70% | 12.2만 |
|---|
| 2025.10.27 | ₩1,605,939 | ₩1,673,988 | ₩1,462,638 | ₩1,600,335 | -0.35% | 5.1만 |
|---|
| 2025.10.24 | ₩1,633,159 | ₩1,730,828 | ₩1,510,672 | ₩1,531,487 | -6.23% | 8.2만 |
|---|
| 2025.10.23 | ₩1,338,550 | ₩1,561,108 | ₩1,280,909 | ₩1,508,270 | +12.68% | 7.8만 |
|---|
| 2025.10.22 | ₩1,606,740 | ₩1,629,956 | ₩1,136,006 | ₩1,306,527 | -18.68% | 12.6만 |
|---|
| 2025.10.21 | ₩1,887,739 | ₩1,943,379 | ₩1,607,941 | ₩1,680,392 | -10.98% | 10.3만 |
|---|
| 2025.10.20 | ₩2,400,903 | ₩2,408,109 | ₩2,113,500 | ₩2,195,157 | -8.57% | 4.5만 |
|---|
| 2025.10.17 | ₩2,622,661 | ₩2,673,897 | ₩2,031,041 | ₩2,201,562 | -16.06% | 9.9만 |
|---|
| 2025.10.16 | ₩3,652,992 | ₩3,754,664 | ₩2,553,812 | ₩2,568,222 | -29.70% | 10.2만 |
|---|
| 2025.10.15 | ₩2,745,148 | ₩3,564,929 | ₩2,691,510 | ₩3,271,121 | +19.16% | 13.3만 |
|---|
| 2025.10.14 | ₩2,206,365 | ₩2,625,863 | ₩2,022,235 | ₩2,449,738 | +11.03% | 6.7만 |
|---|
| 2025.10.13 | ₩2,072,671 | ₩2,504,017 | ₩2,072,671 | ₩2,374,485 | +14.56% | 11.4만 |
|---|
| 2025.10.10 | ₩2,014,229 | ₩2,376,886 | ₩1,826,976 | ₩1,846,110 | -8.35% | 17.9만 |
|---|