시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long SPY Quarterly ETF 과거 주가
Tradr 2X Long SPY Quarterly ETF · SPYQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long SPY Quarterly ETF · SPYQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩266,776 | ₩266,776 | ₩266,366 | ₩266,366 | -0.15% | 300 |
| 2026.10.08 | ₩264,186 | ₩264,186 | ₩263,283 | ₩263,283 | -0.34% | 400 |
| 2026.10.07 | ₩264,613 | ₩266,375 | ₩264,613 | ₩265,816 | +0.45% | 900 |
| 2026.10.06 | ₩268,284 | ₩268,284 | ₩267,051 | ₩267,051 | -0.46% | 200 |
| 2026.10.05 | ₩263,977 | ₩263,977 | ₩263,977 | ₩263,977 | 0.00% | 300 |
| 2026.10.02 | ₩260,766 | ₩260,766 | ₩260,766 | ₩260,766 | 0.00% | 100 |
| 2026.10.01 | ₩257,002 | ₩257,002 | ₩257,002 | ₩257,002 | 0.00% | 400 |
| 2026.09.30 | ₩256,777 | ₩256,777 | ₩256,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,777 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩256,829 | ₩257,302 | ₩256,108 | ₩257,302 | +0.18% | 700 |
|---|
| 2026.09.28 | ₩260,207 | ₩260,274 | ₩258,023 | ₩258,023 | -0.84% | 600 |
|---|
| 2026.09.25 | ₩262,021 | ₩262,021 | ₩262,021 | ₩262,021 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩259,532 | ₩259,532 | ₩259,532 | ₩259,532 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩261,369 | ₩261,382 | ₩259,477 | ₩259,477 | -0.72% | 300 |
|---|
| 2026.09.22 | ₩263,598 | ₩263,598 | ₩263,598 | ₩263,598 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩263,518 | ₩263,746 | ₩263,518 | ₩263,746 | +0.09% | 600 |
|---|
| 2026.09.18 | ₩255,987 | ₩255,987 | ₩255,987 | ₩255,987 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩254,934 | ₩255,541 | ₩254,934 | ₩255,541 | +0.24% | 300 |
|---|
| 2026.09.16 | ₩252,651 | ₩253,318 | ₩249,753 | ₩249,753 | -1.15% | 600 |
|---|
| 2026.09.15 | ₩254,012 | ₩254,012 | ₩251,684 | ₩251,684 | -0.92% | 1.4천 |
|---|
| 2026.09.14 | ₩252,904 | ₩255,401 | ₩252,731 | ₩254,605 | +0.67% | 2.1만 |
|---|
| 2026.09.11 | ₩257,817 | ₩257,817 | ₩257,110 | ₩257,110 | -0.27% | 400 |
|---|
| 2026.09.10 | ₩252,410 | ₩252,904 | ₩252,410 | ₩252,879 | +0.19% | 600 |
|---|
| 2026.09.09 | ₩256,909 | ₩256,909 | ₩255,815 | ₩255,815 | -0.43% | 300 |
|---|
| 2026.09.08 | ₩260,608 | ₩260,608 | ₩258,166 | ₩258,166 | -0.94% | 2.8천 |
|---|
| 2026.09.04 | ₩262,597 | ₩262,597 | ₩261,228 | ₩261,228 | -0.52% | 500 |
|---|
| 2026.09.03 | ₩260,114 | ₩263,200 | ₩259,753 | ₩263,200 | +1.19% | 3.1천 |
|---|
| 2026.09.02 | ₩256,562 | ₩258,291 | ₩256,549 | ₩258,112 | +0.60% | 1.4천 |
|---|
| 2026.09.01 | ₩256,135 | ₩256,135 | ₩255,704 | ₩255,704 | -0.17% | 200 |
|---|
| 2026.08.31 | ₩258,979 | ₩259,891 | ₩258,471 | ₩259,891 | +0.35% | 600 |
|---|
| 2026.08.28 | ₩263,198 | ₩263,198 | ₩261,370 | ₩261,370 | -0.69% | 400 |
|---|
| 2026.08.27 | ₩262,503 | ₩262,503 | ₩262,503 | ₩262,503 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩259,286 | ₩259,286 | ₩259,050 | ₩259,050 | -0.09% | 100 |
|---|
| 2026.08.25 | ₩258,178 | ₩259,234 | ₩258,124 | ₩259,234 | +0.41% | 400 |
|---|
| 2026.08.24 | ₩257,550 | ₩257,845 | ₩257,537 | ₩257,845 | +0.11% | 700 |
|---|
| 2026.08.21 | ₩258,458 | ₩259,350 | ₩258,458 | ₩259,350 | +0.35% | 400 |
|---|
| 2026.08.20 | ₩260,220 | ₩260,594 | ₩257,019 | ₩257,019 | -1.23% | 1.1만 |
|---|
| 2026.08.19 | ₩262,877 | ₩262,877 | ₩261,251 | ₩261,251 | -0.62% | 400 |
|---|
| 2026.08.18 | ₩260,394 | ₩260,835 | ₩260,381 | ₩260,381 | -0.01% | 900 |
|---|
| 2026.08.17 | ₩264,080 | ₩264,080 | ₩264,001 | ₩264,001 | -0.03% | 400 |
|---|
| 2026.08.14 | ₩267,670 | ₩267,684 | ₩266,121 | ₩266,266 | -0.52% | 1.6천 |
|---|
| 2026.08.13 | ₩266,615 | ₩267,384 | ₩266,615 | ₩267,384 | +0.29% | 300 |
|---|
| 2026.08.12 | ₩263,931 | ₩263,976 | ₩263,705 | ₩263,976 | +0.02% | 400 |
|---|
| 2026.08.11 | ₩262,570 | ₩262,570 | ₩262,570 | ₩262,570 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩264,546 | ₩265,227 | ₩264,256 | ₩264,256 | -0.11% | 800 |
|---|
| 2026.08.07 | ₩264,855 | ₩264,855 | ₩264,855 | ₩264,855 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩263,251 | ₩263,251 | ₩261,742 | ₩261,772 | -0.56% | 700 |
|---|
| 2026.08.05 | ₩264,653 | ₩264,680 | ₩262,744 | ₩262,744 | -0.72% | 1.2천 |
|---|
| 2026.08.04 | ₩256,976 | ₩264,346 | ₩256,976 | ₩263,876 | +2.68% | 1.8천 |
|---|
| 2026.08.03 | ₩251,035 | ₩254,855 | ₩251,022 | ₩254,855 | +1.52% | 1.3천 |
|---|
| 2026.07.31 | ₩244,054 | ₩248,243 | ₩244,054 | ₩248,243 | +1.72% | 2.1천 |
|---|
| 2026.07.30 | ₩241,756 | ₩244,373 | ₩241,756 | ₩244,258 | +1.03% | 1.4천 |
|---|
| 2026.07.29 | ₩243,504 | ₩243,504 | ₩236,157 | ₩236,157 | -3.02% | 1.7천 |
|---|
| 2026.07.28 | ₩244,090 | ₩244,090 | ₩244,090 | ₩244,090 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩246,336 | ₩246,336 | ₩241,356 | ₩242,720 | -1.47% | 1.1만 |
|---|
| 2026.07.24 | ₩242,637 | ₩243,892 | ₩241,863 | ₩242,389 | -0.10% | 2천 |
|---|
| 2026.07.23 | ₩241,783 | ₩242,453 | ₩241,783 | ₩242,453 | +0.28% | 1.4천 |
|---|
| 2026.07.22 | ₩249,246 | ₩250,274 | ₩248,525 | ₩249,003 | -0.10% | 1천 |
|---|
| 2026.07.21 | ₩247,083 | ₩249,277 | ₩247,083 | ₩249,277 | +0.89% | 700 |
|---|
| 2026.07.20 | ₩248,138 | ₩248,138 | ₩245,097 | ₩245,097 | -1.23% | 1.3천 |
|---|
| 2026.07.17 | ₩247,284 | ₩248,285 | ₩246,394 | ₩246,394 | -0.36% | 1천 |
|---|
| 2026.07.16 | ₩250,932 | ₩250,932 | ₩250,932 | ₩250,932 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩251,249 | ₩253,438 | ₩251,169 | ₩253,438 | +0.87% | 1.1천 |
|---|
| 2026.07.14 | ₩251,756 | ₩252,016 | ₩251,729 | ₩252,016 | +0.10% | 600 |
|---|
| 2026.07.13 | ₩252,704 | ₩252,704 | ₩250,159 | ₩250,159 | -1.01% | 500 |
|---|
| 2026.07.10 | ₩252,477 | ₩253,860 | ₩250,501 | ₩253,860 | +0.55% | 500 |
|---|
| 2026.07.09 | ₩248,165 | ₩251,611 | ₩248,165 | ₩251,611 | +1.39% | 700 |
|---|
| 2026.07.08 | ₩246,229 | ₩248,010 | ₩244,787 | ₩248,010 | +0.72% | 1.1천 |
|---|
| 2026.07.07 | ₩250,728 | ₩250,741 | ₩249,205 | ₩249,205 | -0.61% | 700 |
|---|
| 2026.07.06 | ₩250,328 | ₩251,711 | ₩249,927 | ₩251,711 | +0.55% | 3천 |
|---|
| 2026.07.02 | ₩249,126 | ₩251,302 | ₩246,215 | ₩247,846 | -0.51% | 1.1천 |
|---|
| 2026.07.01 | ₩247,297 | ₩249,615 | ₩246,950 | ₩248,165 | +0.35% | 1.6천 |
|---|
| 2026.06.30 | ₩247,097 | ₩249,257 | ₩247,097 | ₩249,257 | +0.87% | 900 |
|---|
| 2026.06.29 | ₩240,461 | ₩245,624 | ₩240,461 | ₩245,624 | +2.15% | 1.9천 |
|---|
| 2026.06.26 | ₩242,464 | ₩242,464 | ₩231,449 | ₩240,816 | -0.68% | 1.1만 |
|---|
| 2026.06.25 | ₩242,282 | ₩242,384 | ₩240,388 | ₩240,388 | -0.78% | 2천 |
|---|
| 2026.06.24 | ₩242,277 | ₩242,744 | ₩240,637 | ₩240,637 | -0.68% | 1.2천 |
|---|
| 2026.06.23 | ₩243,552 | ₩243,552 | ₩241,931 | ₩241,931 | -0.67% | 600 |
|---|
| 2026.06.22 | ₩250,501 | ₩250,501 | ₩247,831 | ₩247,862 | -1.05% | 1.7천 |
|---|
| 2026.06.18 | ₩248,565 | ₩250,032 | ₩248,565 | ₩250,032 | +0.59% | 500 |
|---|
| 2026.06.17 | ₩250,314 | ₩250,595 | ₩244,811 | ₩244,811 | -2.20% | 1천 |
|---|
| 2026.06.16 | ₩253,425 | ₩253,425 | ₩250,609 | ₩250,609 | -1.11% | 600 |
|---|
| 2026.06.15 | ₩252,330 | ₩253,652 | ₩252,223 | ₩252,680 | +0.14% | 1.5천 |
|---|
| 2026.06.12 | ₩243,919 | ₩246,362 | ₩242,397 | ₩245,461 | +0.63% | 3.7천 |
|---|
| 2026.06.11 | ₩237,431 | ₩243,434 | ₩237,043 | ₩243,413 | +2.52% | 1.3천 |
|---|
| 2026.06.10 | ₩241,983 | ₩242,744 | ₩236,444 | ₩236,444 | -2.29% | 1.2천 |
|---|
| 2026.06.09 | ₩247,591 | ₩247,591 | ₩235,335 | ₩242,778 | -1.94% | 3천 |
|---|
| 2026.06.08 | ₩247,203 | ₩247,430 | ₩244,226 | ₩244,262 | -1.19% | 9.7천 |
|---|
| 2026.06.05 | ₩250,167 | ₩250,167 | ₩243,621 | ₩243,621 | -2.62% | 900 |
|---|
| 2026.06.04 | ₩252,424 | ₩255,401 | ₩252,424 | ₩255,238 | +1.11% | 1.1천 |
|---|
| 2026.06.03 | ₩254,771 | ₩254,771 | ₩253,478 | ₩253,529 | -0.49% | 37.9만 |
|---|
| 2026.06.02 | ₩255,815 | ₩256,881 | ₩255,815 | ₩256,881 | +0.42% | 5.3천 |
|---|
| 2026.06.01 | ₩255,199 | ₩257,377 | ₩254,453 | ₩256,225 | +0.40% | 1.8천 |
|---|
| 2026.05.29 | ₩254,980 | ₩255,548 | ₩254,853 | ₩255,190 | +0.08% | 2.5천 |
|---|
| 2026.05.28 | ₩251,489 | ₩254,165 | ₩251,489 | ₩254,165 | +1.06% | 700 |
|---|
| 2026.05.27 | ₩251,476 | ₩252,279 | ₩250,568 | ₩251,616 | +0.06% | 1.8천 |
|---|
| 2026.05.26 | ₩248,992 | ₩252,884 | ₩248,992 | ₩251,574 | +1.04% | 1.6천 |
|---|
| 2026.05.22 | ₩250,433 | ₩250,488 | ₩248,859 | ₩248,992 | -0.58% | 36.3만 |
|---|
| 2026.05.21 | ₩244,480 | ₩247,227 | ₩244,480 | ₩247,227 | +1.12% | 1천 |
|---|
| 2026.05.20 | ₩242,918 | ₩246,285 | ₩242,918 | ₩246,285 | +1.39% | 1.6천 |
|---|
| 2026.05.19 | ₩240,835 | ₩241,471 | ₩240,835 | ₩241,471 | +0.26% | 200 |
|---|
| 2026.05.18 | ₩243,178 | ₩244,436 | ₩243,178 | ₩244,436 | +0.52% | 200 |
|---|
| 2026.05.15 | ₩245,775 | ₩245,842 | ₩244,977 | ₩244,977 | -0.32% | 600 |
|---|
| 2026.05.14 | ₩249,433 | ₩251,022 | ₩249,433 | ₩250,311 | +0.35% | 2.6천 |
|---|
| 2026.05.13 | ₩244,093 | ₩247,034 | ₩244,093 | ₩247,034 | +1.20% | 300 |
|---|
| 2026.05.12 | ₩241,783 | ₩244,631 | ₩241,543 | ₩244,631 | +1.18% | 700 |
|---|
| 2026.05.11 | ₩245,868 | ₩245,895 | ₩245,133 | ₩245,133 | -0.30% | 1천 |
|---|
| 2026.05.08 | ₩243,452 | ₩244,440 | ₩243,452 | ₩244,285 | +0.34% | 5천 |
|---|
| 2026.05.07 | ₩240,684 | ₩240,684 | ₩240,684 | ₩240,684 | 0.00% | 400 |
|---|
| 2026.05.06 | ₩239,099 | ₩242,509 | ₩239,086 | ₩242,509 | +1.43% | 600 |
|---|
| 2026.05.05 | ₩235,415 | ₩236,977 | ₩235,401 | ₩236,230 | +0.35% | 1.1천 |
|---|
| 2026.05.04 | ₩234,260 | ₩234,413 | ₩232,801 | ₩232,801 | -0.62% | 500 |
|---|
| 2026.05.01 | ₩235,989 | ₩236,416 | ₩234,894 | ₩234,894 | -0.46% | 900 |
|---|
| 2026.04.30 | ₩233,570 | ₩233,570 | ₩233,570 | ₩233,570 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩228,459 | ₩228,817 | ₩228,459 | ₩228,817 | +0.16% | 200 |
|---|
| 2026.04.28 | ₩229,660 | ₩229,660 | ₩229,137 | ₩229,315 | -0.15% | 6.5천 |
|---|
| 2026.04.27 | ₩230,061 | ₩231,507 | ₩230,061 | ₩231,507 | +0.63% | 600 |
|---|
| 2026.04.24 | ₩231,016 | ₩231,016 | ₩231,016 | ₩231,016 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩228,179 | ₩228,179 | ₩224,801 | ₩227,742 | -0.19% | 600 |
|---|
| 2026.04.22 | ₩230,929 | ₩230,929 | ₩228,859 | ₩229,347 | -0.69% | 900 |
|---|
| 2026.04.21 | ₩226,536 | ₩226,536 | ₩224,387 | ₩225,127 | -0.62% | 400 |
|---|
| 2026.04.20 | ₩227,164 | ₩227,783 | ₩227,164 | ₩227,783 | +0.27% | 1천 |
|---|
| 2026.04.17 | ₩227,231 | ₩228,895 | ₩227,231 | ₩228,895 | +0.73% | 600 |
|---|
| 2026.04.16 | ₩223,874 | ₩223,874 | ₩223,874 | ₩223,874 | 0.00% | 600 |
|---|
| 2026.04.15 | ₩220,796 | ₩223,012 | ₩220,796 | ₩222,669 | +0.85% | 5천 |
|---|
| 2026.04.14 | ₩218,711 | ₩219,446 | ₩218,711 | ₩219,446 | +0.34% | 1.1천 |
|---|
| 2026.04.13 | ₩210,836 | ₩214,742 | ₩210,836 | ₩214,742 | +1.85% | 700 |
|---|
| 2026.04.10 | ₩211,891 | ₩211,891 | ₩210,677 | ₩210,677 | -0.57% | 600 |
|---|
| 2026.04.09 | ₩210,809 | ₩211,850 | ₩210,809 | ₩211,219 | +0.19% | 800 |
|---|
| 2026.04.08 | ₩208,272 | ₩208,497 | ₩205,709 | ₩208,497 | +0.11% | 1.9천 |
|---|
| 2026.04.07 | ₩195,643 | ₩198,529 | ₩195,643 | ₩198,529 | +1.48% | 500 |
|---|
| 2026.04.06 | ₩197,218 | ₩198,620 | ₩197,218 | ₩198,620 | +0.71% | 600 |
|---|
| 2026.04.02 | ₩192,065 | ₩197,022 | ₩192,065 | ₩197,022 | +2.58% | 2.4천 |
|---|
| 2026.04.01 | ₩196,631 | ₩199,074 | ₩196,631 | ₩196,741 | +0.06% | 900 |
|---|
| 2026.03.31 | ₩186,357 | ₩193,617 | ₩186,357 | ₩193,617 | +3.90% | 900 |
|---|
| 2026.03.30 | ₩185,015 | ₩185,015 | ₩180,863 | ₩182,172 | -1.54% | 900 |
|---|
| 2026.03.27 | ₩186,819 | ₩188,633 | ₩183,440 | ₩184,022 | -1.50% | 2.2천 |
|---|
| 2026.03.26 | ₩190,722 | ₩190,722 | ₩190,722 | ₩190,722 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩199,354 | ₩199,354 | ₩197,779 | ₩197,779 | -0.79% | 2.2천 |
|---|
| 2026.03.24 | ₩195,469 | ₩196,490 | ₩195,336 | ₩195,336 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩200,449 | ₩200,449 | ₩197,125 | ₩197,125 | -1.66% | 700 |
|---|
| 2026.03.20 | ₩195,469 | ₩195,469 | ₩192,815 | ₩192,815 | -1.36% | 700 |
|---|
| 2026.03.19 | ₩197,352 | ₩199,902 | ₩197,352 | ₩199,155 | +0.91% | 600 |
|---|
| 2026.03.18 | ₩203,533 | ₩203,533 | ₩200,281 | ₩200,281 | -1.60% | 300 |
|---|
| 2026.03.17 | ₩206,046 | ₩206,046 | ₩206,046 | ₩206,046 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩205,138 | ₩205,138 | ₩205,138 | ₩205,138 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩205,028 | ₩205,028 | ₩200,809 | ₩200,809 | -2.06% | 2.9천 |
|---|
| 2026.03.12 | ₩204,895 | ₩206,123 | ₩203,405 | ₩203,405 | -0.73% | 1천 |
|---|
| 2026.03.11 | ₩209,848 | ₩210,075 | ₩208,246 | ₩209,915 | +0.03% | 1.2천 |
|---|
| 2026.03.10 | ₩209,674 | ₩210,248 | ₩209,674 | ₩210,248 | +0.27% | 400 |
|---|
| 2026.03.09 | ₩211,378 | ₩211,378 | ₩211,378 | ₩211,378 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩209,220 | ₩209,220 | ₩207,939 | ₩207,939 | -0.61% | 400 |
|---|
| 2026.03.05 | ₩212,718 | ₩213,505 | ₩212,258 | ₩213,505 | +0.37% | 600 |
|---|
| 2026.03.04 | ₩216,283 | ₩216,283 | ₩215,936 | ₩216,264 | -0.01% | 400 |
|---|
| 2026.03.03 | ₩212,198 | ₩212,717 | ₩206,150 | ₩212,717 | +0.24% | 1.4천 |
|---|
| 2026.03.02 | ₩216,376 | ₩217,418 | ₩216,376 | ₩217,111 | +0.34% | 600 |
|---|
| 2026.02.27 | ₩215,882 | ₩216,451 | ₩215,882 | ₩216,451 | +0.26% | 400 |
|---|
| 2026.02.26 | ₩219,033 | ₩219,033 | ₩216,163 | ₩218,467 | -0.26% | 700 |
|---|
| 2026.02.25 | ₩220,622 | ₩221,209 | ₩220,622 | ₩221,077 | +0.21% | 700 |
|---|
| 2026.02.24 | ₩217,658 | ₩218,232 | ₩217,589 | ₩217,589 | -0.03% | 500 |
|---|
| 2026.02.23 | ₩213,746 | ₩213,943 | ₩213,292 | ₩213,943 | +0.09% | 1.8천 |
|---|
| 2026.02.20 | ₩216,590 | ₩218,651 | ₩216,590 | ₩218,651 | +0.95% | 700 |
|---|
| 2026.02.19 | ₩216,283 | ₩216,283 | ₩214,254 | ₩215,681 | -0.28% | 2.9천 |
|---|
| 2026.02.18 | ₩216,163 | ₩217,965 | ₩216,163 | ₩217,270 | +0.51% | 700 |
|---|
| 2026.02.17 | ₩211,744 | ₩214,673 | ₩211,744 | ₩214,673 | +1.38% | 300 |
|---|
| 2026.02.13 | ₩213,506 | ₩215,736 | ₩212,853 | ₩214,124 | +0.29% | 2.6천 |
|---|
| 2026.02.12 | ₩219,527 | ₩222,651 | ₩214,171 | ₩214,171 | -2.44% | 4천 |
|---|
| 2026.02.11 | ₩221,810 | ₩221,810 | ₩219,380 | ₩221,355 | -0.21% | 1천 |
|---|
| 2026.02.10 | ₩223,372 | ₩223,372 | ₩220,745 | ₩220,745 | -1.18% | 400 |
|---|
| 2026.02.09 | ₩220,876 | ₩223,232 | ₩220,876 | ₩222,459 | +0.72% | 1.2천 |
|---|
| 2026.02.06 | ₩216,443 | ₩221,316 | ₩216,443 | ₩220,573 | +1.91% | 1.9천 |
|---|
| 2026.02.05 | ₩211,060 | ₩212,187 | ₩211,060 | ₩212,187 | +0.53% | 1천 |
|---|
| 2026.02.04 | ₩220,849 | ₩220,849 | ₩217,507 | ₩217,507 | -1.51% | 800 |
|---|
| 2026.02.03 | ₩221,690 | ₩221,690 | ₩219,770 | ₩219,770 | -0.87% | 400 |
|---|
| 2026.02.02 | ₩223,539 | ₩223,539 | ₩223,539 | ₩223,539 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩221,890 | ₩221,890 | ₩221,176 | ₩221,176 | -0.32% | 200 |
|---|
| 2026.01.29 | ₩220,195 | ₩223,093 | ₩220,195 | ₩223,093 | +1.32% | 3.2천 |
|---|
| 2026.01.28 | ₩223,746 | ₩223,980 | ₩223,746 | ₩223,980 | +0.10% | 800 |
|---|
| 2026.01.27 | ₩223,866 | ₩223,906 | ₩223,866 | ₩223,906 | +0.02% | 600 |
|---|
| 2026.01.26 | ₩220,956 | ₩222,705 | ₩220,569 | ₩222,191 | +0.56% | 4.6천 |
|---|
| 2026.01.23 | ₩220,055 | ₩220,055 | ₩220,055 | ₩220,055 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩219,761 | ₩219,761 | ₩219,761 | ₩219,761 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩213,666 | ₩218,165 | ₩213,666 | ₩217,494 | +1.79% | 2천 |
|---|
| 2026.01.20 | ₩216,497 | ₩216,497 | ₩212,522 | ₩212,522 | -1.84% | 1.1천 |
|---|
| 2026.01.16 | ₩221,918 | ₩221,918 | ₩221,918 | ₩221,918 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩222,611 | ₩223,506 | ₩221,872 | ₩221,872 | -0.33% | 2.5천 |
|---|
| 2026.01.14 | ₩220,902 | ₩220,916 | ₩220,328 | ₩220,817 | -0.04% | 700 |
|---|
| 2026.01.13 | ₩222,504 | ₩222,892 | ₩222,211 | ₩222,892 | +0.17% | 600 |
|---|
| 2026.01.12 | ₩224,077 | ₩224,077 | ₩224,077 | ₩224,077 | 0.00% | 300 |
|---|
| 2026.01.09 | ₩223,973 | ₩223,973 | ₩223,546 | ₩223,546 | -0.19% | 1천 |
|---|
| 2026.01.08 | ₩220,368 | ₩220,822 | ₩219,754 | ₩220,490 | +0.06% | 1.5천 |
|---|
| 2026.01.07 | ₩219,193 | ₩222,184 | ₩219,193 | ₩220,531 | +0.61% | 900 |
|---|
| 2026.01.06 | ₩220,502 | ₩222,209 | ₩220,502 | ₩222,209 | +0.77% | 500 |
|---|
| 2026.01.05 | ₩219,487 | ₩219,487 | ₩219,362 | ₩219,362 | -0.06% | 700 |
|---|
| 2026.01.02 | ₩218,953 | ₩218,966 | ₩216,403 | ₩216,463 | -1.14% | 2천 |
|---|
| 2025.12.31 | ₩219,113 | ₩219,113 | ₩216,187 | ₩216,187 | -1.34% | 1.1천 |
|---|
| 2025.12.30 | ₩219,474 | ₩219,834 | ₩219,362 | ₩219,362 | -0.05% | 700 |
|---|
| 2025.12.29 | ₩219,634 | ₩220,275 | ₩219,634 | ₩219,747 | +0.05% | 1.6천 |
|---|
| 2025.12.26 | ₩221,442 | ₩221,442 | ₩221,442 | ₩221,442 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩220,221 | ₩221,757 | ₩220,208 | ₩221,661 | +0.65% | 1.7천 |
|---|
| 2025.12.23 | ₩218,259 | ₩220,271 | ₩218,259 | ₩220,271 | +0.92% | 4.4천 |
|---|
| 2025.12.22 | ₩218,633 | ₩218,846 | ₩218,633 | ₩218,637 | +0.00% | 700 |
|---|
| 2025.12.19 | ₩215,429 | ₩216,215 | ₩215,429 | ₩215,939 | +0.24% | 1.2천 |
|---|
| 2025.12.18 | ₩213,092 | ₩213,092 | ₩212,411 | ₩212,601 | -0.23% | 1.6천 |
|---|
| 2025.12.17 | ₩213,640 | ₩213,640 | ₩209,295 | ₩209,295 | -2.03% | 600 |
|---|
| 2025.12.16 | ₩212,999 | ₩214,435 | ₩212,999 | ₩214,435 | +0.67% | 1.6천 |
|---|
| 2025.12.15 | ₩215,481 | ₩215,481 | ₩215,481 | ₩215,481 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩215,976 | ₩215,976 | ₩215,897 | ₩215,897 | -0.04% | 700 |
|---|
| 2025.12.11 | ₩220,486 | ₩220,486 | ₩220,486 | ₩220,486 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩216,466 | ₩219,768 | ₩216,336 | ₩219,768 | +1.53% | 1천 |
|---|
| 2025.12.09 | ₩217,312 | ₩218,286 | ₩216,869 | ₩216,869 | -0.20% | 1.4천 |
|---|
| 2025.12.08 | ₩218,032 | ₩218,032 | ₩217,025 | ₩217,025 | -0.46% | 300 |
|---|
| 2025.12.05 | ₩218,691 | ₩218,764 | ₩218,691 | ₩218,764 | +0.03% | 600 |
|---|
| 2025.12.04 | ₩217,550 | ₩217,746 | ₩217,550 | ₩217,746 | +0.09% | 300 |
|---|
| 2025.12.03 | ₩216,670 | ₩217,674 | ₩216,670 | ₩217,674 | +0.46% | 200 |
|---|
| 2025.12.02 | ₩216,643 | ₩216,643 | ₩216,449 | ₩216,449 | -0.09% | 600 |
|---|
| 2025.12.01 | ₩218,286 | ₩218,286 | ₩215,963 | ₩215,963 | -1.06% | 1천 |
|---|
| 2025.11.28 | ₩217,650 | ₩217,650 | ₩217,650 | ₩217,650 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩216,016 | ₩216,016 | ₩215,714 | ₩215,714 | -0.14% | 1.1천 |
|---|
| 2025.11.25 | ₩207,138 | ₩212,653 | ₩207,138 | ₩212,653 | +2.66% | 500 |
|---|
| 2025.11.24 | ₩207,845 | ₩208,893 | ₩207,164 | ₩208,893 | +0.50% | 4.9천 |
|---|
| 2025.11.21 | ₩199,928 | ₩203,613 | ₩199,861 | ₩202,218 | +1.15% | 800 |
|---|
| 2025.11.20 | ₩212,344 | ₩212,344 | ₩198,464 | ₩198,464 | -6.54% | 3천 |
|---|
| 2025.11.19 | ₩205,654 | ₩205,656 | ₩203,293 | ₩204,892 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩204,107 | ₩204,868 | ₩202,032 | ₩203,665 | -0.22% | 700 |
|---|
| 2025.11.17 | ₩211,410 | ₩211,410 | ₩206,203 | ₩206,680 | -2.24% | 1천 |
|---|
| 2025.11.14 | ₩213,092 | ₩213,092 | ₩210,648 | ₩210,648 | -1.15% | 900 |
|---|
| 2025.11.13 | ₩213,613 | ₩213,613 | ₩210,637 | ₩210,637 | -1.39% | 500 |
|---|
| 2025.11.12 | ₩218,686 | ₩218,686 | ₩217,904 | ₩217,904 | -0.36% | 1.8천 |
|---|
| 2025.11.11 | ₩215,856 | ₩217,740 | ₩215,842 | ₩217,740 | +0.87% | 500 |
|---|
| 2025.11.10 | ₩215,348 | ₩217,792 | ₩215,348 | ₩217,232 | +0.87% | 700 |
|---|
| 2025.11.07 | ₩207,596 | ₩210,435 | ₩205,576 | ₩210,435 | +1.37% | 1.2천 |
|---|
| 2025.11.06 | ₩212,826 | ₩212,826 | ₩210,028 | ₩210,028 | -1.31% | 1.7천 |
|---|
| 2025.11.05 | ₩215,215 | ₩216,470 | ₩214,902 | ₩214,902 | -0.15% | 1천 |
|---|
| 2025.11.04 | ₩213,266 | ₩216,270 | ₩213,025 | ₩213,335 | +0.03% | 1.3천 |
|---|
| 2025.11.03 | ₩218,205 | ₩218,458 | ₩218,205 | ₩218,458 | +0.12% | 500 |
|---|
| 2025.10.31 | ₩218,204 | ₩218,204 | ₩218,204 | ₩218,204 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩219,581 | ₩219,581 | ₩216,846 | ₩216,846 | -1.25% | 1.6천 |
|---|
| 2025.10.29 | ₩221,000 | ₩221,000 | ₩221,000 | ₩221,000 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩221,076 | ₩221,463 | ₩220,141 | ₩221,456 | +0.17% | 7.3천 |
|---|
| 2025.10.27 | ₩220,367 | ₩220,367 | ₩220,367 | ₩220,367 | 0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩215,260 | ₩215,260 | ₩215,260 | ₩215,260 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩208,927 | ₩211,805 | ₩208,927 | ₩211,805 | +1.38% | 1천 |
|---|
| 2025.10.22 | ₩208,900 | ₩209,888 | ₩208,673 | ₩209,247 | +0.17% | 6.9천 |
|---|
| 2025.10.21 | ₩212,465 | ₩212,465 | ₩212,160 | ₩212,160 | -0.14% | 7.2천 |
|---|
| 2025.10.20 | ₩212,598 | ₩212,598 | ₩211,988 | ₩211,988 | -0.29% | 300 |
|---|
| 2025.10.17 | ₩207,601 | ₩207,601 | ₩207,601 | ₩207,601 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩208,406 | ₩208,406 | ₩205,078 | ₩205,078 | -1.60% | 300 |
|---|
| 2025.10.15 | ₩205,616 | ₩207,766 | ₩205,616 | ₩207,766 | +1.05% | 1천 |
|---|
| 2025.10.14 | ₩202,265 | ₩208,539 | ₩202,265 | ₩206,373 | +2.03% | 2.5천 |
|---|
| 2025.10.13 | ₩206,164 | ₩206,164 | ₩206,164 | ₩206,164 | 0.00% | 1.2천 |
|---|
| 2025.10.10 | ₩201,570 | ₩201,570 | ₩200,785 | ₩200,785 | -0.39% | 500 |
|---|