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 | ₩18,615 | ₩18,615 | ₩16,946 | ₩17,480 | -6.10% | 86.6만 |
| 2026.10.08 | ₩19,163 | ₩19,296 | ₩17,493 | ₩18,148 | -5.30% | 47.7만 |
| 2026.10.07 | ₩20,658 | ₩20,692 | ₩18,562 | ₩19,951 | -3.43% | 64.1만 |
| 2026.10.06 | ₩21,500 | ₩23,603 | ₩21,339 | ₩21,847 | +1.61% | 36.1만 |
| 2026.10.05 | ₩20,738 | ₩20,979 | ₩19,984 | ₩20,151 | -2.83% | 11.4만 |
| 2026.10.02 | ₩22,034 | ₩22,034 | ₩19,870 | ₩20,592 | -6.55% | 39.3만 |
| 2026.10.01 | ₩21,647 | ₩22,301 | ₩20,738 | ₩20,765 | -4.07% | 42.1만 |
| 2026.09.30 | ₩21,339 | ₩22,859 | ₩20,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,313 |
| -0.13% |
| 54.1만 |
| 2026.09.29 | ₩22,474 | ₩22,571 | ₩20,632 | ₩20,632 | -8.20% | 40.7만 |
|---|
| 2026.09.28 | ₩23,369 | ₩23,436 | ₩21,353 | ₩21,540 | -7.83% | 60.1만 |
|---|
| 2026.09.25 | ₩25,319 | ₩25,906 | ₩23,596 | ₩24,331 | -3.90% | 25만 |
|---|
| 2026.09.24 | ₩25,346 | ₩25,557 | ₩23,877 | ₩24,945 | -1.58% | 41.9만 |
|---|
| 2026.09.23 | ₩26,801 | ₩27,268 | ₩24,969 | ₩25,973 | -3.09% | 19.7만 |
|---|
| 2026.09.22 | ₩27,288 | ₩28,110 | ₩25,881 | ₩27,268 | -0.07% | 26.8만 |
|---|
| 2026.09.21 | ₩25,212 | ₩27,589 | ₩24,891 | ₩26,868 | +6.57% | 124.3만 |
|---|
| 2026.09.18 | ₩28,791 | ₩29,645 | ₩23,663 | ₩23,877 | -17.07% | 148.7만 |
|---|
| 2026.09.17 | ₩25,960 | ₩29,966 | ₩25,853 | ₩28,844 | +11.11% | 109.8만 |
|---|
| 2026.09.16 | ₩25,853 | ₩26,173 | ₩22,942 | ₩24,411 | -5.58% | 68.2만 |
|---|
| 2026.09.15 | ₩24,998 | ₩26,627 | ₩24,090 | ₩25,319 | +1.28% | 42만 |
|---|
| 2026.09.14 | ₩24,624 | ₩27,509 | ₩24,090 | ₩25,693 | +4.34% | 70.1만 |
|---|
| 2026.09.11 | ₩34,453 | ₩34,987 | ₩26,120 | ₩26,494 | -23.10% | 181.2만 |
|---|
| 2026.09.10 | ₩40,916 | ₩42,150 | ₩37,604 | ₩38,512 | -5.87% | 64.8만 |
|---|
| 2026.09.09 | ₩44,548 | ₩46,899 | ₩42,786 | ₩43,106 | -3.24% | 35.9만 |
|---|
| 2026.09.08 | ₩37,070 | ₩47,678 | ₩36,910 | ₩46,151 | +24.50% | 120.4만 |
|---|
| 2026.09.04 | ₩35,254 | ₩36,055 | ₩33,652 | ₩35,521 | +0.76% | 56.7만 |
|---|
| 2026.09.03 | ₩35,628 | ₩38,352 | ₩34,934 | ₩35,975 | +0.97% | 33.7만 |
|---|
| 2026.09.02 | ₩31,408 | ₩35,201 | ₩31,408 | ₩34,586 | +10.12% | 54.2만 |
|---|
| 2026.09.01 | ₩30,447 | ₩32,930 | ₩29,261 | ₩32,316 | +6.14% | 27만 |
|---|
| 2026.08.31 | ₩31,835 | ₩33,652 | ₩31,782 | ₩32,637 | +2.52% | 35.1만 |
|---|
| 2026.08.28 | ₩35,468 | ₩36,883 | ₩31,894 | ₩32,797 | -7.53% | 30.4만 |
|---|
| 2026.08.27 | ₩34,132 | ₩36,589 | ₩32,744 | ₩36,402 | +6.65% | 48.2만 |
|---|
| 2026.08.26 | ₩37,337 | ₩40,328 | ₩31,515 | ₩33,011 | -11.59% | 65만 |
|---|
| 2026.08.25 | ₩33,091 | ₩38,085 | ₩31,675 | ₩36,937 | +11.62% | 60.4만 |
|---|
| 2026.08.24 | ₩32,583 | ₩33,919 | ₩29,966 | ₩31,702 | -2.70% | 39.5만 |
|---|
| 2026.08.21 | ₩32,850 | ₩36,055 | ₩32,663 | ₩34,346 | +4.55% | 30.8만 |
|---|
| 2026.08.20 | ₩32,904 | ₩33,011 | ₩29,939 | ₩31,969 | -2.84% | 20.1만 |
|---|
| 2026.08.19 | ₩29,378 | ₩33,972 | ₩28,604 | ₩33,652 | +14.55% | 29.1만 |
|---|
| 2026.08.18 | ₩31,034 | ₩33,224 | ₩28,898 | ₩29,272 | -5.68% | 26.7만 |
|---|
| 2026.08.17 | ₩35,361 | ₩36,376 | ₩33,064 | ₩33,278 | -5.89% | 18.3만 |
|---|
| 2026.08.14 | ₩38,032 | ₩39,153 | ₩33,385 | ₩34,773 | -8.57% | 33.8만 |
|---|
| 2026.08.13 | ₩36,162 | ₩40,622 | ₩35,254 | ₩38,566 | +6.65% | 33.1만 |
|---|
| 2026.08.12 | ₩38,779 | ₩39,207 | ₩34,880 | ₩36,589 | -5.65% | 28.6만 |
|---|
| 2026.08.11 | ₩35,201 | ₩39,287 | ₩33,705 | ₩39,153 | +11.23% | 35.5만 |
|---|
| 2026.08.10 | ₩38,726 | ₩39,047 | ₩33,705 | ₩33,705 | -12.97% | 31.2만 |
|---|
| 2026.08.07 | ₩37,765 | ₩40,409 | ₩35,414 | ₩38,886 | +2.97% | 58.7만 |
|---|
| 2026.08.06 | ₩34,720 | ₩39,207 | ₩33,865 | ₩36,216 | +4.31% | 59.1만 |
|---|
| 2026.08.05 | ₩35,895 | ₩36,563 | ₩33,331 | ₩35,468 | -1.19% | 57.7만 |
|---|
| 2026.08.04 | ₩34,239 | ₩37,978 | ₩34,025 | ₩36,643 | +7.02% | 42만 |
|---|
| 2026.08.03 | ₩29,165 | ₩33,758 | ₩28,150 | ₩33,011 | +13.19% | 46.1만 |
|---|
| 2026.07.31 | ₩31,996 | ₩33,064 | ₩28,791 | ₩29,165 | -8.85% | 38.6만 |
|---|
| 2026.07.30 | ₩25,746 | ₩30,740 | ₩25,265 | ₩30,447 | +18.26% | 64.4만 |
|---|
| 2026.07.29 | ₩26,975 | ₩29,058 | ₩23,663 | ₩23,877 | -11.49% | 42.2만 |
|---|
| 2026.07.28 | ₩27,990 | ₩29,651 | ₩25,265 | ₩28,203 | +0.76% | 38.4만 |
|---|
| 2026.07.27 | ₩29,325 | ₩31,275 | ₩27,375 | ₩30,500 | +4.01% | 41.5만 |
|---|
| 2026.07.24 | ₩32,423 | ₩32,904 | ₩27,509 | ₩27,616 | -14.83% | 23만 |
|---|
| 2026.07.23 | ₩30,393 | ₩33,812 | ₩29,699 | ₩32,957 | +8.44% | 38.1만 |
|---|
| 2026.07.22 | ₩32,183 | ₩34,079 | ₩30,767 | ₩32,156 | -0.08% | 24.9만 |
|---|
| 2026.07.21 | ₩28,470 | ₩32,530 | ₩28,257 | ₩32,370 | +13.70% | 43.3만 |
|---|
| 2026.07.20 | ₩26,067 | ₩27,990 | ₩24,705 | ₩27,082 | +3.89% | 37.3만 |
|---|
| 2026.07.17 | ₩23,610 | ₩26,868 | ₩22,381 | ₩25,479 | +7.92% | 36.8만 |
|---|
| 2026.07.16 | ₩28,577 | ₩28,737 | ₩24,571 | ₩25,319 | -11.40% | 57.1만 |
|---|
| 2026.07.15 | ₩32,103 | ₩34,453 | ₩28,337 | ₩30,393 | -5.32% | 39.4만 |
|---|
| 2026.07.14 | ₩32,103 | ₩32,904 | ₩30,607 | ₩32,209 | +0.33% | 27.6만 |
|---|
| 2026.07.13 | ₩34,293 | ₩35,361 | ₩29,859 | ₩30,607 | -10.75% | 46.4만 |
|---|
| 2026.07.10 | ₩36,643 | ₩37,497 | ₩33,865 | ₩35,895 | -2.04% | 34.3만 |
|---|
| 2026.07.09 | ₩34,720 | ₩37,230 | ₩33,390 | ₩36,162 | +4.15% | 41.7만 |
|---|
| 2026.07.08 | ₩33,812 | ₩36,349 | ₩32,327 | ₩33,972 | +0.47% | 34.6만 |
|---|
| 2026.07.07 | ₩39,474 | ₩39,666 | ₩32,957 | ₩35,575 | -9.88% | 66.2만 |
|---|
| 2026.07.06 | ₩42,679 | ₩45,430 | ₩40,729 | ₩41,183 | -3.50% | 36.8만 |
|---|
| 2026.07.02 | ₩46,471 | ₩52,598 | ₩41,263 | ₩42,732 | -8.05% | 47.3만 |
|---|
| 2026.07.01 | ₩46,311 | ₩49,783 | ₩45,350 | ₩46,044 | -0.58% | 48.4만 |
|---|
| 2026.06.30 | ₩46,097 | ₩47,913 | ₩42,305 | ₩45,136 | -2.09% | 38.6만 |
|---|
| 2026.06.29 | ₩47,059 | ₩49,569 | ₩43,373 | ₩47,112 | +0.11% | 33.6만 |
|---|
| 2026.06.26 | ₩43,213 | ₩47,433 | ₩42,412 | ₩45,990 | +6.43% | 20.5만 |
|---|
| 2026.06.25 | ₩48,448 | ₩49,783 | ₩43,320 | ₩45,884 | -5.29% | 27.2만 |
|---|
| 2026.06.24 | ₩51,279 | ₩51,652 | ₩44,709 | ₩47,272 | -7.81% | 41.6만 |
|---|
| 2026.06.23 | ₩50,264 | ₩63,244 | ₩50,264 | ₩53,469 | +6.38% | 50.1만 |
|---|
| 2026.06.22 | ₩57,528 | ₩63,831 | ₩55,231 | ₩57,368 | -0.28% | 58.1만 |
|---|
| 2026.06.18 | ₩51,813 | ₩63,244 | ₩50,429 | ₩62,442 | +20.52% | 105.9만 |
|---|
| 2026.06.17 | ₩45,002 | ₩54,590 | ₩44,869 | ₩50,103 | +11.34% | 86.8만 |
|---|
| 2026.06.16 | ₩51,065 | ₩54,697 | ₩45,205 | ₩45,563 | -10.77% | 50.8만 |
|---|
| 2026.06.15 | ₩51,279 | ₩58,436 | ₩50,851 | ₩53,095 | +3.54% | 49.8만 |
|---|
| 2026.06.12 | ₩44,869 | ₩49,623 | ₩43,961 | ₩46,204 | +2.98% | 68만 |
|---|
| 2026.06.11 | ₩40,061 | ₩45,136 | ₩39,314 | ₩43,159 | +7.73% | 45.3만 |
|---|
| 2026.06.10 | ₩47,005 | ₩49,356 | ₩40,596 | ₩40,863 | -13.07% | 46.3만 |
|---|
| 2026.06.09 | ₩55,178 | ₩58,046 | ₩43,453 | ₩47,700 | -13.55% | 51.8만 |
|---|
| 2026.06.08 | ₩57,101 | ₩57,582 | ₩53,656 | ₩55,178 | -3.37% | 36만 |
|---|
| 2026.06.05 | ₩73,553 | ₩74,140 | ₩48,715 | ₩52,988 | -27.96% | 97.3만 |
|---|
| 2026.06.04 | ₩72,164 | ₩74,087 | ₩68,639 | ₩70,401 | -2.44% | 48.8만 |
|---|
| 2026.06.03 | ₩91,180 | ₩91,180 | ₩70,134 | ₩74,247 | -18.57% | 82.4만 |
|---|
| 2026.06.02 | ₩80,710 | ₩102,023 | ₩78,574 | ₩97,803 | +21.18% | 56.9만 |
|---|
| 2026.06.01 | ₩77,505 | ₩90,373 | ₩72,111 | ₩84,129 | +8.55% | 41.6만 |
|---|
| 2026.05.29 | ₩75,315 | ₩86,420 | ₩68,639 | ₩81,138 | +7.73% | 40.4만 |
|---|
| 2026.05.28 | ₩70,455 | ₩80,230 | ₩67,837 | ₩74,888 | +6.29% | 38.3만 |
|---|
| 2026.05.27 | ₩74,514 | ₩76,544 | ₩68,799 | ₩74,087 | -0.57% | 23만 |
|---|
| 2026.05.26 | ₩73,232 | ₩81,084 | ₩72,645 | ₩75,583 | +3.21% | 52.8만 |
|---|
| 2026.05.22 | ₩63,377 | ₩70,989 | ₩62,923 | ₩66,395 | +4.76% | 31.5만 |
|---|
| 2026.05.21 | ₩54,270 | ₩66,181 | ₩54,163 | ₩65,434 | +20.57% | 36.9만 |
|---|
| 2026.05.20 | ₩53,736 | ₩58,116 | ₩51,519 | ₩55,819 | +3.88% | 30.4만 |
|---|
| 2026.05.19 | ₩54,270 | ₩55,012 | ₩48,020 | ₩52,614 | -3.05% | 29.9만 |
|---|
| 2026.05.18 | ₩65,968 | ₩65,968 | ₩53,629 | ₩57,154 | -13.36% | 35.8만 |
|---|
| 2026.05.15 | ₩70,134 | ₩70,930 | ₩65,033 | ₩65,861 | -6.09% | 30.1만 |
|---|
| 2026.05.14 | ₩75,048 | ₩79,482 | ₩68,211 | ₩76,651 | +2.14% | 23.9만 |
|---|
| 2026.05.13 | ₩76,010 | ₩81,191 | ₩72,191 | ₩75,262 | -0.98% | 32.9만 |
|---|
| 2026.05.12 | ₩89,203 | ₩89,257 | ₩68,478 | ₩75,743 | -15.09% | 56만 |
|---|
| 2026.05.11 | ₩79,642 | ₩98,391 | ₩74,354 | ₩94,278 | +18.38% | 51.4만 |
|---|
| 2026.05.08 | ₩79,963 | ₩84,236 | ₩71,737 | ₩84,236 | +5.34% | 50.2만 |
|---|
| 2026.05.07 | ₩90,432 | ₩94,224 | ₩79,695 | ₩84,930 | -6.08% | 39.6만 |
|---|
| 2026.05.06 | ₩79,215 | ₩99,993 | ₩79,215 | ₩98,177 | +23.94% | 46.7만 |
|---|
| 2026.05.05 | ₩81,431 | ₩83,328 | ₩73,392 | ₩77,666 | -4.62% | 19.4만 |
|---|
| 2026.05.04 | ₩78,787 | ₩85,304 | ₩77,666 | ₩80,871 | +2.64% | 26.9만 |
|---|
| 2026.05.01 | ₩81,351 | ₩84,610 | ₩77,078 | ₩80,924 | -0.53% | 20.6만 |
|---|
| 2026.04.30 | ₩71,470 | ₩85,998 | ₩71,309 | ₩85,304 | +19.36% | 25.1만 |
|---|
| 2026.04.29 | ₩79,856 | ₩79,856 | ₩65,006 | ₩71,042 | -11.04% | 28.4만 |
|---|
| 2026.04.28 | ₩79,963 | ₩82,687 | ₩73,713 | ₩77,986 | -2.47% | 32.1만 |
|---|
| 2026.04.27 | ₩78,146 | ₩90,806 | ₩77,292 | ₩89,738 | +14.83% | 44.1만 |
|---|
| 2026.04.24 | ₩98,765 | ₩98,765 | ₩79,268 | ₩80,710 | -18.28% | 61.9만 |
|---|
| 2026.04.23 | ₩112,172 | ₩113,988 | ₩83,862 | ₩91,821 | -18.14% | 101.8만 |
|---|
| 2026.04.22 | ₩84,930 | ₩105,548 | ₩84,930 | ₩104,534 | +23.08% | 75.4만 |
|---|
| 2026.04.21 | ₩98,872 | ₩98,872 | ₩77,345 | ₩79,535 | -19.56% | 67.5만 |
|---|
| 2026.04.20 | ₩89,257 | ₩97,536 | ₩84,567 | ₩95,667 | +7.18% | 43.7만 |
|---|
| 2026.04.17 | ₩86,052 | ₩102,824 | ₩83,595 | ₩94,331 | +9.62% | 117.5만 |
|---|
| 2026.04.16 | ₩92,034 | ₩92,034 | ₩72,111 | ₩77,666 | -15.61% | 108.5만 |
|---|
| 2026.04.15 | ₩69,920 | ₩85,411 | ₩69,883 | ₩82,046 | +17.34% | 66.8만 |
|---|
| 2026.04.14 | ₩64,258 | ₩75,315 | ₩60,119 | ₩63,831 | -0.67% | 56.6만 |
|---|
| 2026.04.13 | ₩49,997 | ₩56,540 | ₩47,646 | ₩56,033 | +12.07% | 18.7만 |
|---|
| 2026.04.10 | ₩54,377 | ₩57,315 | ₩51,466 | ₩51,920 | -4.52% | 18.1만 |
|---|
| 2026.04.09 | ₩56,834 | ₩59,371 | ₩52,507 | ₩53,095 | -6.58% | 11.3만 |
|---|
| 2026.04.08 | ₩58,810 | ₩63,511 | ₩57,154 | ₩59,558 | +1.27% | 19.9만 |
|---|
| 2026.04.07 | ₩62,282 | ₩62,282 | ₩51,652 | ₩51,813 | -16.81% | 26만 |
|---|
| 2026.04.06 | ₩64,072 | ₩68,692 | ₩63,190 | ₩64,526 | +0.71% | 5.8만 |
|---|
| 2026.04.02 | ₩61,534 | ₩66,929 | ₩58,142 | ₩64,793 | +5.30% | 11.7만 |
|---|
| 2026.04.01 | ₩75,609 | ₩75,609 | ₩64,013 | ₩65,647 | -13.18% | 18.7만 |
|---|
| 2026.03.31 | ₩68,158 | ₩74,861 | ₩66,288 | ₩73,606 | +7.99% | 10.6만 |
|---|
| 2026.03.30 | ₩68,558 | ₩72,111 | ₩63,190 | ₩66,288 | -3.31% | 11.2만 |
|---|
| 2026.03.27 | ₩74,140 | ₩74,140 | ₩65,167 | ₩67,357 | -9.15% | 11.4만 |
|---|
| 2026.03.26 | ₩82,794 | ₩85,838 | ₩76,117 | ₩76,651 | -7.42% | 7.1만 |
|---|
| 2026.03.25 | ₩87,895 | ₩91,660 | ₩85,037 | ₩86,800 | -1.25% | 8.5만 |
|---|
| 2026.03.24 | ₩84,049 | ₩85,972 | ₩79,375 | ₩83,167 | -1.05% | 12.6만 |
|---|
| 2026.03.23 | ₩83,915 | ₩93,530 | ₩82,526 | ₩87,761 | +4.58% | 13만 |
|---|
| 2026.03.20 | ₩90,485 | ₩93,236 | ₩80,016 | ₩84,610 | -6.49% | 14.2만 |
|---|
| 2026.03.19 | ₩86,586 | ₩95,132 | ₩83,167 | ₩93,049 | +7.46% | 17.1만 |
|---|
| 2026.03.18 | ₩95,880 | ₩99,833 | ₩92,408 | ₩92,996 | -3.01% | 13.8만 |
|---|
| 2026.03.17 | ₩97,696 | ₩103,796 | ₩91,981 | ₩99,726 | +2.08% | 22.2만 |
|---|
| 2026.03.16 | ₩93,690 | ₩95,079 | ₩87,761 | ₩92,355 | -1.43% | 10.1만 |
|---|
| 2026.03.13 | ₩92,622 | ₩97,216 | ₩86,533 | ₩90,592 | -2.19% | 11.5만 |
|---|
| 2026.03.12 | ₩95,186 | ₩98,818 | ₩89,097 | ₩89,470 | -6.00% | 10만 |
|---|
| 2026.03.11 | ₩94,331 | ₩102,504 | ₩93,957 | ₩99,886 | +5.89% | 12.8만 |
|---|
| 2026.03.10 | ₩96,628 | ₩102,557 | ₩94,011 | ₩94,278 | -2.43% | 14.5만 |
|---|
| 2026.03.09 | ₩84,770 | ₩99,192 | ₩82,366 | ₩96,628 | +13.99% | 19.7만 |
|---|
| 2026.03.06 | ₩92,622 | ₩97,910 | ₩88,375 | ₩89,417 | -3.46% | 19.2만 |
|---|
| 2026.03.05 | ₩98,711 | ₩103,999 | ₩90,539 | ₩97,750 | -0.97% | 17.5만 |
|---|
| 2026.03.04 | ₩104,320 | ₩112,492 | ₩102,798 | ₩103,038 | -1.23% | 17.8만 |
|---|
| 2026.03.03 | ₩100,474 | ₩108,647 | ₩89,818 | ₩102,878 | +2.39% | 24.6만 |
|---|
| 2026.03.02 | ₩99,352 | ₩119,463 | ₩99,032 | ₩112,332 | +13.06% | 24.2만 |
|---|
| 2026.02.27 | ₩112,172 | ₩119,543 | ₩106,243 | ₩109,608 | -2.29% | 28.7만 |
|---|
| 2026.02.26 | ₩109,528 | ₩120,344 | ₩105,842 | ₩117,620 | +7.39% | 26.8만 |
|---|
| 2026.02.25 | ₩120,024 | ₩122,107 | ₩112,813 | ₩115,377 | -3.87% | 19.4만 |
|---|
| 2026.02.24 | ₩99,993 | ₩120,665 | ₩96,468 | ₩120,184 | +20.19% | 21만 |
|---|
| 2026.02.23 | ₩114,896 | ₩116,819 | ₩97,269 | ₩106,083 | -7.67% | 31.2만 |
|---|
| 2026.02.20 | ₩137,330 | ₩143,420 | ₩119,623 | ₩122,107 | -11.09% | 23.9만 |
|---|
| 2026.02.19 | ₩131,081 | ₩145,823 | ₩123,549 | ₩145,823 | +11.25% | 17.2만 |
|---|
| 2026.02.18 | ₩135,087 | ₩144,702 | ₩128,677 | ₩136,850 | +1.30% | 14.1만 |
|---|
| 2026.02.17 | ₩137,010 | ₩142,138 | ₩120,553 | ₩138,452 | +1.05% | 19.9만 |
|---|
| 2026.02.13 | ₩138,773 | ₩148,387 | ₩127,075 | ₩140,055 | +0.92% | 22.5만 |
|---|
| 2026.02.12 | ₩187,007 | ₩188,769 | ₩133,324 | ₩134,286 | -28.19% | 44.3만 |
|---|
| 2026.02.11 | ₩195,980 | ₩198,544 | ₩150,951 | ₩168,418 | -14.06% | 24.1만 |
|---|
| 2026.02.10 | ₩211,524 | ₩220,498 | ₩195,019 | ₩195,660 | -7.50% | 11만 |
|---|
| 2026.02.09 | ₩203,672 | ₩222,100 | ₩195,516 | ₩217,614 | +6.85% | 15.6만 |
|---|
| 2026.02.06 | ₩174,988 | ₩222,533 | ₩171,463 | ₩214,248 | +22.44% | 19.3만 |
|---|
| 2026.02.05 | ₩182,199 | ₩184,282 | ₩154,637 | ₩159,284 | -12.58% | 16.9만 |
|---|
| 2026.02.04 | ₩228,510 | ₩228,510 | ₩164,091 | ₩191,173 | -16.34% | 20만 |
|---|
| 2026.02.03 | ₩214,409 | ₩236,042 | ₩197,102 | ₩235,241 | +9.72% | 16.1만 |
|---|
| 2026.02.02 | ₩221,940 | ₩224,504 | ₩197,903 | ₩200,948 | -9.46% | 13.8만 |
|---|
| 2026.01.30 | ₩256,553 | ₩273,219 | ₩222,902 | ₩227,549 | -11.31% | 17.2만 |
|---|
| 2026.01.29 | ₩296,615 | ₩301,983 | ₩243,253 | ₩266,809 | -10.05% | 21.1만 |
|---|
| 2026.01.28 | ₩283,314 | ₩328,503 | ₩273,539 | ₩315,363 | +11.31% | 22만 |
|---|
| 2026.01.27 | ₩260,720 | ₩281,872 | ₩237,163 | ₩278,507 | +6.82% | 19.9만 |
|---|
| 2026.01.26 | ₩291,327 | ₩307,511 | ₩253,989 | ₩256,713 | -11.88% | 18.2만 |
|---|
| 2026.01.23 | ₩329,305 | ₩330,907 | ₩287,481 | ₩298,377 | -9.39% | 18.9만 |
|---|
| 2026.01.22 | ₩315,844 | ₩338,759 | ₩300,300 | ₩327,863 | +3.81% | 25.6만 |
|---|
| 2026.01.21 | ₩310,075 | ₩340,041 | ₩261,537 | ₩300,300 | -3.15% | 40.2만 |
|---|
| 2026.01.20 | ₩292,448 | ₩311,277 | ₩275,206 | ₩276,904 | -5.32% | 21.4만 |
|---|
| 2026.01.16 | ₩293,570 | ₩326,100 | ₩276,904 | ₩318,408 | +8.46% | 23.2만 |
|---|
| 2026.01.15 | ₩308,633 | ₩310,348 | ₩275,943 | ₩278,827 | -9.66% | 15.2만 |
|---|
| 2026.01.14 | ₩281,071 | ₩311,421 | ₩266,376 | ₩306,710 | +9.12% | 16.2만 |
|---|
| 2026.01.13 | ₩314,242 | ₩321,453 | ₩284,436 | ₩289,404 | -7.90% | 12.3만 |
|---|
| 2026.01.12 | ₩325,138 | ₩326,901 | ₩298,538 | ₩304,306 | -6.41% | 17.5만 |
|---|
| 2026.01.09 | ₩361,033 | ₩384,958 | ₩324,658 | ₩329,946 | -8.61% | 33.8만 |
|---|
| 2026.01.08 | ₩289,404 | ₩313,761 | ₩275,622 | ₩304,787 | +5.32% | 16.7만 |
|---|
| 2026.01.07 | ₩282,513 | ₩323,215 | ₩268,411 | ₩299,659 | +6.07% | 21.7만 |
|---|
| 2026.01.06 | ₩302,864 | ₩320,491 | ₩260,559 | ₩301,903 | -0.32% | 42.8만 |
|---|
| 2026.01.05 | ₩259,117 | ₩298,538 | ₩241,634 | ₩279,789 | +7.98% | 39.2만 |
|---|
| 2026.01.02 | ₩173,065 | ₩217,934 | ₩168,322 | ₩215,050 | +24.26% | 18.7만 |
|---|
| 2025.12.31 | ₩167,457 | ₩171,142 | ₩160,406 | ₩165,534 | -1.15% | 5.8만 |
|---|
| 2025.12.30 | ₩176,270 | ₩178,994 | ₩163,130 | ₩168,739 | -4.27% | 10.7만 |
|---|
| 2025.12.29 | ₩170,181 | ₩192,455 | ₩167,777 | ₩174,027 | +2.26% | 17.8만 |
|---|
| 2025.12.26 | ₩210,242 | ₩210,242 | ₩179,635 | ₩182,680 | -13.11% | 15.8만 |
|---|
| 2025.12.24 | ₩210,723 | ₩216,652 | ₩201,108 | ₩215,050 | +2.05% | 5.8만 |
|---|
| 2025.12.23 | ₩217,614 | ₩221,940 | ₩207,037 | ₩213,287 | -1.99% | 9.3만 |
|---|
| 2025.12.22 | ₩227,228 | ₩247,259 | ₩217,934 | ₩225,786 | -0.63% | 12.9만 |
|---|
| 2025.12.19 | ₩210,402 | ₩229,792 | ₩210,402 | ₩216,492 | +2.89% | 11.6만 |
|---|
| 2025.12.18 | ₩227,068 | ₩235,561 | ₩205,114 | ₩208,319 | -8.26% | 10만 |
|---|
| 2025.12.17 | ₩245,657 | ₩250,624 | ₩205,916 | ₩211,364 | -13.96% | 12.7만 |
|---|
| 2025.12.16 | ₩244,855 | ₩261,200 | ₩232,677 | ₩247,740 | +1.18% | 9.3만 |
|---|
| 2025.12.15 | ₩295,894 | ₩295,974 | ₩255,271 | ₩256,553 | -13.30% | 14.5만 |
|---|
| 2025.12.12 | ₩374,494 | ₩375,632 | ₩286,840 | ₩288,442 | -22.98% | 20만 |
|---|
| 2025.12.11 | ₩341,003 | ₩392,922 | ₩307,351 | ₩391,640 | +14.85% | 12.6만 |
|---|
| 2025.12.10 | ₩372,411 | ₩389,974 | ₩340,682 | ₩361,835 | -2.84% | 13.1만 |
|---|
| 2025.12.09 | ₩384,589 | ₩421,430 | ₩371,690 | ₩397,089 | +3.25% | 10.3만 |
|---|
| 2025.12.08 | ₩432,022 | ₩459,905 | ₩381,320 | ₩409,267 | -5.27% | 13.1만 |
|---|
| 2025.12.05 | ₩440,836 | ₩441,957 | ₩397,569 | ₩402,056 | -8.80% | 11.6만 |
|---|
| 2025.12.04 | ₩361,194 | ₩478,573 | ₩340,041 | ₩463,270 | +28.26% | 20만 |
|---|
| 2025.12.03 | ₩319,049 | ₩369,494 | ₩298,057 | ₩362,956 | +13.76% | 11.3만 |
|---|
| 2025.12.02 | ₩304,627 | ₩344,528 | ₩304,306 | ₩324,017 | +6.37% | 3.7만 |
|---|
| 2025.12.01 | ₩336,516 | ₩339,721 | ₩294,451 | ₩296,454 | -11.90% | 11만 |
|---|
| 2025.11.28 | ₩344,929 | ₩374,975 | ₩333,711 | ₩366,161 | +6.16% | 7.1만 |
|---|
| 2025.11.26 | ₩330,907 | ₩338,919 | ₩304,467 | ₩333,311 | +0.73% | 10만 |
|---|
| 2025.11.25 | ₩355,745 | ₩360,553 | ₩302,864 | ₩322,094 | -9.46% | 14.2만 |
|---|
| 2025.11.24 | ₩333,311 | ₩368,565 | ₩316,485 | ₩368,565 | +10.58% | 13.7만 |
|---|
| 2025.11.21 | ₩335,715 | ₩336,916 | ₩264,005 | ₩321,292 | -4.30% | 17.5만 |
|---|
| 2025.11.20 | ₩483,942 | ₩484,743 | ₩320,491 | ₩324,497 | -32.95% | 18만 |
|---|
| 2025.11.19 | ₩459,905 | ₩463,110 | ₩394,204 | ₩423,048 | -8.01% | 13.7만 |
|---|
| 2025.11.18 | ₩424,651 | ₩471,122 | ₩405,421 | ₩439,874 | +3.58% | 9.5만 |
|---|
| 2025.11.17 | ₩480,737 | ₩484,743 | ₩399,092 | ₩419,843 | -12.67% | 10.5만 |
|---|
| 2025.11.14 | ₩449,489 | ₩524,003 | ₩441,877 | ₩479,134 | +6.60% | 9.2만 |
|---|
| 2025.11.13 | ₩632,169 | ₩632,970 | ₩493,156 | ₩511,985 | -19.01% | 10.2만 |
|---|
| 2025.11.12 | ₩711,490 | ₩745,943 | ₩635,374 | ₩654,603 | -8.00% | 7.9만 |
|---|
| 2025.11.11 | ₩763,570 | ₩767,576 | ₩677,038 | ₩697,068 | -8.71% | 9.3만 |
|---|
| 2025.11.10 | ₩999,131 | ₩1,009,547 | ₩737,130 | ₩790,812 | -20.85% | 13.2만 |
|---|
| 2025.11.07 | ₩862,923 | ₩913,801 | ₩678,640 | ₩898,978 | +4.18% | 20.2만 |
|---|
| 2025.11.06 | ₩1,417,372 | ₩1,417,372 | ₩1,032,382 | ₩1,045,603 | -26.23% | 9.3만 |
|---|
| 2025.11.05 | ₩1,485,477 | ₩1,568,804 | ₩1,414,167 | ₩1,469,452 | -1.08% | 3.9만 |
|---|
| 2025.11.04 | ₩1,604,459 | ₩1,684,181 | ₩1,297,989 | ₩1,297,989 | -19.10% | 5.1만 |
|---|
| 2025.11.03 | ₩2,003,070 | ₩2,045,535 | ₩1,705,814 | ₩1,749,882 | -12.64% | 4.8만 |
|---|
| 2025.10.31 | ₩1,992,654 | ₩2,188,554 | ₩1,884,488 | ₩2,121,652 | +6.47% | 5.6만 |
|---|
| 2025.10.30 | ₩1,880,482 | ₩2,089,603 | ₩1,757,894 | ₩1,896,507 | +0.85% | 5.6만 |
|---|
| 2025.10.29 | ₩1,898,910 | ₩2,085,597 | ₩1,745,876 | ₩1,975,828 | +4.05% | 6.7만 |
|---|
| 2025.10.28 | ₩1,671,362 | ₩2,082,071 | ₩1,644,921 | ₩1,883,687 | +12.70% | 12.2만 |
|---|
| 2025.10.27 | ₩1,607,263 | ₩1,675,368 | ₩1,463,843 | ₩1,601,655 | -0.35% | 5.1만 |
|---|
| 2025.10.24 | ₩1,634,505 | ₩1,732,255 | ₩1,511,917 | ₩1,532,749 | -6.23% | 8.2만 |
|---|
| 2025.10.23 | ₩1,339,653 | ₩1,562,395 | ₩1,281,965 | ₩1,509,514 | +12.68% | 7.8만 |
|---|
| 2025.10.22 | ₩1,608,065 | ₩1,631,300 | ₩1,136,943 | ₩1,307,604 | -18.68% | 12.6만 |
|---|
| 2025.10.21 | ₩1,889,296 | ₩1,944,981 | ₩1,609,266 | ₩1,681,778 | -10.98% | 10.3만 |
|---|
| 2025.10.20 | ₩2,402,883 | ₩2,410,094 | ₩2,115,242 | ₩2,196,967 | -8.57% | 4.5만 |
|---|
| 2025.10.17 | ₩2,624,823 | ₩2,676,102 | ₩2,032,715 | ₩2,203,377 | -16.06% | 9.9만 |
|---|
| 2025.10.16 | ₩3,656,003 | ₩3,757,759 | ₩2,555,917 | ₩2,570,339 | -29.70% | 10.2만 |
|---|
| 2025.10.15 | ₩2,747,411 | ₩3,567,868 | ₩2,693,728 | ₩3,273,818 | +19.16% | 13.3만 |
|---|
| 2025.10.14 | ₩2,208,184 | ₩2,628,028 | ₩2,023,902 | ₩2,451,758 | +11.03% | 6.7만 |
|---|
| 2025.10.13 | ₩2,074,379 | ₩2,506,081 | ₩2,074,379 | ₩2,376,442 | +14.56% | 11.4만 |
|---|
| 2025.10.10 | ₩2,015,890 | ₩2,378,846 | ₩1,828,482 | ₩1,847,632 | -8.35% | 17.9만 |
|---|