시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long IREN Daily ETF 과거 주가
Tradr 2X Long IREN Daily ETF · IREX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long IREN Daily ETF · IREX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,762 | ₩13,762 | ₩12,508 | ₩12,962 | -5.81% | 197.7만 |
| 2026.10.08 | ₩15,109 | ₩15,182 | ₩12,968 | ₩13,362 | -11.56% | 214.7만 |
| 2026.10.07 | ₩17,096 | ₩17,336 | ₩15,455 | ₩15,776 | -7.72% | 185만 |
| 2026.10.06 | ₩17,789 | ₩18,772 | ₩17,389 | ₩17,989 | +1.12% | 138.4만 |
| 2026.10.05 | ₩18,709 | ₩18,856 | ₩16,882 | ₩17,389 | -7.06% | 176만 |
| 2026.10.02 | ₩18,643 | ₩20,350 | ₩17,805 | ₩18,536 | -0.57% | 211만 |
| 2026.10.01 | ₩17,562 | ₩17,838 | ₩16,422 | ₩17,549 | -0.08% | 144.1만 |
| 2026.09.30 | ₩18,976 | ₩19,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,536 |
| ₩17,789 |
| -6.25% |
| 140.1만 |
| 2026.09.29 | ₩19,216 | ₩19,469 | ₩17,872 | ₩18,256 | -5.00% | 139.9만 |
|---|
| 2026.09.28 | ₩20,176 | ₩20,670 | ₩18,536 | ₩18,536 | -8.13% | 112.2만 |
|---|
| 2026.09.25 | ₩22,830 | ₩23,046 | ₩20,136 | ₩20,856 | -8.64% | 162.8만 |
|---|
| 2026.09.24 | ₩22,390 | ₩24,003 | ₩21,856 | ₩22,850 | +2.05% | 106.1만 |
|---|
| 2026.09.23 | ₩24,843 | ₩26,190 | ₩23,750 | ₩23,777 | -4.29% | 94.6만 |
|---|
| 2026.09.22 | ₩23,817 | ₩26,177 | ₩23,630 | ₩25,377 | +6.55% | 170.9만 |
|---|
| 2026.09.21 | ₩24,697 | ₩25,577 | ₩23,230 | ₩24,057 | -2.59% | 135.5만 |
|---|
| 2026.09.18 | ₩21,603 | ₩23,537 | ₩20,403 | ₩23,523 | +8.89% | 147.1만 |
|---|
| 2026.09.17 | ₩22,270 | ₩23,003 | ₩19,456 | ₩20,550 | -7.72% | 217.9만 |
|---|
| 2026.09.16 | ₩19,563 | ₩20,870 | ₩18,763 | ₩19,683 | +0.61% | 137.3만 |
|---|
| 2026.09.15 | ₩19,623 | ₩20,121 | ₩18,229 | ₩18,763 | -4.38% | 188.3만 |
|---|
| 2026.09.14 | ₩19,083 | ₩21,403 | ₩18,936 | ₩20,229 | +6.01% | 115.4만 |
|---|
| 2026.09.11 | ₩21,736 | ₩22,130 | ₩20,455 | ₩20,976 | -3.50% | 186.1만 |
|---|
| 2026.09.10 | ₩21,056 | ₩22,975 | ₩20,563 | ₩20,763 | -1.39% | 119.3만 |
|---|
| 2026.09.09 | ₩23,950 | ₩24,323 | ₩22,243 | ₩22,456 | -6.24% | 122.7만 |
|---|
| 2026.09.08 | ₩23,150 | ₩26,417 | ₩23,150 | ₩24,137 | +4.26% | 183.8만 |
|---|
| 2026.09.04 | ₩18,643 | ₩21,963 | ₩18,643 | ₩21,963 | +17.81% | 165.1만 |
|---|
| 2026.09.03 | ₩17,042 | ₩19,309 | ₩16,905 | ₩19,136 | +12.28% | 157.1만 |
|---|
| 2026.09.02 | ₩14,322 | ₩17,469 | ₩14,257 | ₩17,362 | +21.23% | 180.7만 |
|---|
| 2026.09.01 | ₩14,562 | ₩15,469 | ₩13,722 | ₩15,149 | +4.03% | 136.1만 |
|---|
| 2026.08.31 | ₩14,322 | ₩15,496 | ₩14,122 | ₩15,389 | +7.45% | 154만 |
|---|
| 2026.08.28 | ₩16,189 | ₩16,442 | ₩13,509 | ₩14,069 | -13.10% | 312.2만 |
|---|
| 2026.08.27 | ₩18,923 | ₩19,669 | ₩18,643 | ₩18,869 | -0.28% | 227.8만 |
|---|
| 2026.08.26 | ₩19,603 | ₩19,789 | ₩17,736 | ₩17,923 | -8.57% | 102.9만 |
|---|
| 2026.08.25 | ₩18,536 | ₩20,643 | ₩18,536 | ₩20,443 | +10.29% | 118.2만 |
|---|
| 2026.08.24 | ₩19,429 | ₩19,669 | ₩18,123 | ₩18,363 | -5.49% | 73.4만 |
|---|
| 2026.08.21 | ₩22,350 | ₩24,323 | ₩19,336 | ₩20,336 | -9.01% | 167.7만 |
|---|
| 2026.08.20 | ₩21,056 | ₩21,990 | ₩19,616 | ₩21,070 | +0.06% | 86.4만 |
|---|
| 2026.08.19 | ₩19,949 | ₩21,935 | ₩18,069 | ₩21,283 | +6.68% | 159.6만 |
|---|
| 2026.08.18 | ₩22,123 | ₩23,910 | ₩20,136 | ₩20,523 | -7.23% | 123.9만 |
|---|
| 2026.08.17 | ₩24,043 | ₩25,280 | ₩22,523 | ₩23,643 | -1.66% | 112.9만 |
|---|
| 2026.08.14 | ₩22,923 | ₩25,204 | ₩22,376 | ₩22,750 | -0.76% | 129.9만 |
|---|
| 2026.08.13 | ₩24,630 | ₩27,991 | ₩22,723 | ₩23,523 | -4.49% | 294.2만 |
|---|
| 2026.08.12 | ₩22,403 | ₩23,270 | ₩20,883 | ₩22,403 | 0.00% | 162.1만 |
|---|
| 2026.08.11 | ₩19,029 | ₩19,776 | ₩18,376 | ₩18,669 | -1.89% | 98.6만 |
|---|
| 2026.08.10 | ₩20,216 | ₩20,256 | ₩17,736 | ₩17,802 | -11.94% | 119.6만 |
|---|
| 2026.08.07 | ₩18,669 | ₩20,270 | ₩16,716 | ₩20,270 | +8.57% | 202.2만 |
|---|
| 2026.08.06 | ₩16,709 | ₩19,629 | ₩16,456 | ₩17,282 | +3.43% | 99.5만 |
|---|
| 2026.08.05 | ₩19,416 | ₩20,356 | ₩18,203 | ₩18,203 | -6.25% | 67.8만 |
|---|
| 2026.08.04 | ₩18,616 | ₩21,406 | ₩18,483 | ₩20,056 | +7.74% | 124.6만 |
|---|
| 2026.08.03 | ₩16,096 | ₩19,456 | ₩15,282 | ₩19,109 | +18.72% | 156.5만 |
|---|
| 2026.07.31 | ₩20,136 | ₩20,216 | ₩14,935 | ₩16,496 | -18.08% | 329만 |
|---|
| 2026.07.30 | ₩13,522 | ₩17,896 | ₩13,415 | ₩17,869 | +32.15% | 243.7만 |
|---|
| 2026.07.29 | ₩15,469 | ₩15,482 | ₩10,746 | ₩11,082 | -28.36% | 212.3만 |
|---|
| 2026.07.28 | ₩16,309 | ₩16,349 | ₩13,885 | ₩15,269 | -6.38% | 93.7만 |
|---|
| 2026.07.27 | ₩18,809 | ₩19,721 | ₩16,162 | ₩17,589 | -6.49% | 120.7만 |
|---|
| 2026.07.24 | ₩21,416 | ₩21,670 | ₩18,271 | ₩18,283 | -14.63% | 123.7만 |
|---|
| 2026.07.23 | ₩22,243 | ₩25,337 | ₩21,923 | ₩22,243 | 0.00% | 98.1만 |
|---|
| 2026.07.22 | ₩21,790 | ₩25,630 | ₩21,790 | ₩23,070 | +5.88% | 117.8만 |
|---|
| 2026.07.21 | ₩22,616 | ₩24,429 | ₩21,963 | ₩22,937 | +1.42% | 145만 |
|---|
| 2026.07.20 | ₩18,283 | ₩22,643 | ₩18,176 | ₩21,816 | +19.33% | 196.4만 |
|---|
| 2026.07.17 | ₩15,962 | ₩16,949 | ₩14,402 | ₩15,696 | -1.67% | 75.9만 |
|---|
| 2026.07.16 | ₩19,309 | ₩19,643 | ₩16,509 | ₩17,042 | -11.74% | 105.2만 |
|---|
| 2026.07.15 | ₩21,550 | ₩22,897 | ₩20,243 | ₩20,550 | -4.64% | 64.3만 |
|---|
| 2026.07.14 | ₩22,470 | ₩23,137 | ₩19,276 | ₩20,896 | -7.00% | 85.3만 |
|---|
| 2026.07.13 | ₩22,897 | ₩25,097 | ₩20,390 | ₩21,496 | -6.12% | 118.7만 |
|---|
| 2026.07.10 | ₩25,484 | ₩25,610 | ₩22,567 | ₩23,870 | -6.33% | 72.1만 |
|---|
| 2026.07.09 | ₩28,151 | ₩29,244 | ₩24,523 | ₩24,710 | -12.22% | 81.6만 |
|---|
| 2026.07.08 | ₩23,777 | ₩26,270 | ₩23,150 | ₩26,177 | +10.10% | 96.6만 |
|---|
| 2026.07.07 | ₩25,697 | ₩26,217 | ₩21,870 | ₩22,670 | -11.78% | 109.7만 |
|---|
| 2026.07.06 | ₩25,497 | ₩29,017 | ₩25,390 | ₩27,844 | +9.21% | 124.9만 |
|---|
| 2026.07.02 | ₩26,644 | ₩27,884 | ₩20,590 | ₩22,030 | -17.32% | 151.9만 |
|---|
| 2026.07.01 | ₩28,724 | ₩29,871 | ₩25,777 | ₩27,977 | -2.60% | 76.9만 |
|---|
| 2026.06.30 | ₩31,284 | ₩32,578 | ₩29,557 | ₩31,231 | -0.17% | 67만 |
|---|
| 2026.06.29 | ₩35,418 | ₩35,685 | ₩28,671 | ₩31,471 | -11.14% | 70.7만 |
|---|
| 2026.06.26 | ₩32,418 | ₩34,858 | ₩30,338 | ₩33,365 | +2.92% | 50.7만 |
|---|
| 2026.06.25 | ₩41,006 | ₩41,006 | ₩33,218 | ₩34,031 | -17.01% | 77.8만 |
|---|
| 2026.06.24 | ₩44,046 | ₩45,100 | ₩35,632 | ₩38,099 | -13.50% | 65.4만 |
|---|
| 2026.06.23 | ₩42,913 | ₩50,007 | ₩42,139 | ₩45,420 | +5.84% | 68.5만 |
|---|
| 2026.06.22 | ₩55,848 | ₩57,061 | ₩48,007 | ₩49,167 | -11.96% | 61만 |
|---|
| 2026.06.18 | ₩57,341 | ₩57,765 | ₩51,407 | ₩54,861 | -4.33% | 62.8만 |
|---|
| 2026.06.17 | ₩53,407 | ₩58,008 | ₩50,787 | ₩51,741 | -3.12% | 77.4만 |
|---|
| 2026.06.16 | ₩54,808 | ₩58,862 | ₩53,262 | ₩53,394 | -2.58% | 71.1만 |
|---|
| 2026.06.15 | ₩59,715 | ₩60,688 | ₩55,794 | ₩56,608 | -5.20% | 57.6만 |
|---|
| 2026.06.12 | ₩49,754 | ₩57,608 | ₩48,420 | ₩54,874 | +10.29% | 61.6만 |
|---|
| 2026.06.11 | ₩40,339 | ₩50,034 | ₩40,006 | ₩49,487 | +22.68% | 72.5만 |
|---|
| 2026.06.10 | ₩45,166 | ₩49,487 | ₩40,712 | ₩41,299 | -8.56% | 80.1만 |
|---|
| 2026.06.09 | ₩54,981 | ₩58,008 | ₩40,212 | ₩45,273 | -17.66% | 100.9만 |
|---|
| 2026.06.08 | ₩50,647 | ₩55,901 | ₩48,173 | ₩54,968 | +8.53% | 77.2만 |
|---|
| 2026.06.05 | ₩57,021 | ₩57,021 | ₩40,292 | ₩46,687 | -18.12% | 148.4만 |
|---|
| 2026.06.04 | ₩62,035 | ₩64,009 | ₩57,376 | ₩62,049 | +0.02% | 75.3만 |
|---|
| 2026.06.03 | ₩77,531 | ₩81,013 | ₩68,242 | ₩69,783 | -9.99% | 102.7만 |
|---|
| 2026.06.02 | ₩67,449 | ₩78,344 | ₩67,276 | ₩72,237 | +7.10% | 74.9만 |
|---|
| 2026.06.01 | ₩63,209 | ₩71,603 | ₩59,475 | ₩69,290 | +9.62% | 110.3만 |
|---|
| 2026.05.29 | ₩69,010 | ₩69,010 | ₩60,022 | ₩65,969 | -4.41% | 78.6만 |
|---|
| 2026.05.28 | ₩72,770 | ₩72,770 | ₩65,876 | ₩67,143 | -7.73% | 71.3만 |
|---|
| 2026.05.27 | ₩64,236 | ₩75,957 | ₩59,639 | ₩75,211 | +17.09% | 139만 |
|---|
| 2026.05.26 | ₩59,128 | ₩62,609 | ₩57,355 | ₩59,248 | +0.20% | 84.7만 |
|---|
| 2026.05.22 | ₩56,381 | ₩57,701 | ₩51,514 | ₩53,741 | -4.68% | 64.3만 |
|---|
| 2026.05.21 | ₩49,634 | ₩56,395 | ₩47,540 | ₩56,395 | +13.62% | 131.2만 |
|---|
| 2026.05.20 | ₩40,819 | ₩47,473 | ₩40,166 | ₩46,753 | +14.54% | 145만 |
|---|
| 2026.05.19 | ₩39,926 | ₩41,392 | ₩35,805 | ₩38,672 | -3.14% | 106.5만 |
|---|
| 2026.05.18 | ₩48,860 | ₩48,860 | ₩40,006 | ₩43,673 | -10.62% | 95.7만 |
|---|
| 2026.05.15 | ₩55,328 | ₩55,814 | ₩48,073 | ₩48,180 | -12.92% | 88.4만 |
|---|
| 2026.05.14 | ₩51,981 | ₩62,582 | ₩50,980 | ₩58,982 | +13.47% | 123.9만 |
|---|
| 2026.05.13 | ₩57,688 | ₩57,688 | ₩50,140 | ₩52,847 | -8.39% | 87.2만 |
|---|
| 2026.05.12 | ₩53,381 | ₩56,915 | ₩49,020 | ₩55,661 | +4.27% | 101.2만 |
|---|
| 2026.05.11 | ₩53,021 | ₩67,303 | ₩46,940 | ₩53,274 | +0.48% | 276.3만 |
|---|
| 2026.05.08 | ₩72,490 | ₩75,224 | ₩59,768 | ₩66,223 | -8.65% | 204.3만 |
|---|
| 2026.05.07 | ₩62,915 | ₩69,435 | ₩54,541 | ₩57,915 | -7.95% | 167.8만 |
|---|
| 2026.05.06 | ₩57,421 | ₩67,556 | ₩57,055 | ₩66,783 | +16.30% | 90.9만 |
|---|
| 2026.05.05 | ₩46,006 | ₩56,755 | ₩44,380 | ₩54,154 | +17.71% | 106.4만 |
|---|
| 2026.05.04 | ₩39,579 | ₩47,757 | ₩39,299 | ₩44,846 | +13.31% | 93.5만 |
|---|
| 2026.05.01 | ₩39,326 | ₩41,290 | ₩37,592 | ₩38,445 | -2.24% | 81.3만 |
|---|
| 2026.04.30 | ₩36,018 | ₩38,299 | ₩33,591 | ₩38,125 | +5.85% | 75.3만 |
|---|
| 2026.04.29 | ₩37,192 | ₩37,192 | ₩32,965 | ₩34,045 | -8.46% | 69.7만 |
|---|
| 2026.04.28 | ₩39,192 | ₩40,686 | ₩35,068 | ₩36,552 | -6.74% | 105.4만 |
|---|
| 2026.04.27 | ₩47,313 | ₩47,480 | ₩42,506 | ₩43,713 | -7.61% | 57만 |
|---|
| 2026.04.24 | ₩53,434 | ₩54,908 | ₩47,177 | ₩48,060 | -10.06% | 72.3만 |
|---|
| 2026.04.23 | ₩44,060 | ₩53,327 | ₩43,506 | ₩50,914 | +15.56% | 117.9만 |
|---|
| 2026.04.22 | ₩41,579 | ₩44,940 | ₩41,566 | ₩44,166 | +6.22% | 88.8만 |
|---|
| 2026.04.21 | ₩45,460 | ₩45,460 | ₩38,432 | ₩38,725 | -14.81% | 96.8만 |
|---|
| 2026.04.20 | ₩44,153 | ₩47,567 | ₩43,033 | ₩45,326 | +2.66% | 83.1만 |
|---|
| 2026.04.17 | ₩45,713 | ₩46,170 | ₩42,701 | ₩44,086 | -3.56% | 81.4만 |
|---|
| 2026.04.16 | ₩47,060 | ₩47,540 | ₩38,785 | ₩43,713 | -7.11% | 105.2만 |
|---|
| 2026.04.15 | ₩42,899 | ₩45,860 | ₩41,100 | ₩45,713 | +6.56% | 73.4만 |
|---|
| 2026.04.14 | ₩39,726 | ₩43,553 | ₩38,339 | ₩43,119 | +8.54% | 102.4만 |
|---|
| 2026.04.13 | ₩28,684 | ₩36,592 | ₩28,684 | ₩35,912 | +25.20% | 105.4만 |
|---|
| 2026.04.10 | ₩27,964 | ₩32,303 | ₩27,964 | ₩30,271 | +8.25% | 118.4만 |
|---|
| 2026.04.09 | ₩26,164 | ₩28,471 | ₩24,443 | ₩27,044 | +3.36% | 117.6만 |
|---|
| 2026.04.08 | ₩29,364 | ₩29,551 | ₩25,337 | ₩26,604 | -9.40% | 112.3만 |
|---|
| 2026.04.07 | ₩23,403 | ₩25,150 | ₩21,623 | ₩25,137 | +7.41% | 82.2만 |
|---|
| 2026.04.06 | ₩23,777 | ₩25,044 | ₩23,337 | ₩24,323 | +2.30% | 80.6만 |
|---|
| 2026.04.02 | ₩20,630 | ₩24,177 | ₩19,303 | ₩23,870 | +15.71% | 177만 |
|---|
| 2026.04.01 | ₩24,377 | ₩24,670 | ₩22,372 | ₩23,030 | -5.53% | 115.4만 |
|---|
| 2026.03.31 | ₩21,683 | ₩23,217 | ₩19,929 | ₩23,123 | +6.64% | 159.7만 |
|---|
| 2026.03.30 | ₩26,017 | ₩26,017 | ₩18,743 | ₩19,923 | -23.42% | 114.2만 |
|---|
| 2026.03.27 | ₩27,844 | ₩28,297 | ₩24,123 | ₩24,923 | -10.49% | 108.2만 |
|---|
| 2026.03.26 | ₩33,685 | ₩33,918 | ₩28,151 | ₩28,431 | -15.60% | 70.3만 |
|---|
| 2026.03.25 | ₩36,845 | ₩38,137 | ₩33,918 | ₩35,285 | -4.23% | 54.8만 |
|---|
| 2026.03.24 | ₩35,898 | ₩37,339 | ₩33,205 | ₩34,818 | -3.01% | 62.1만 |
|---|
| 2026.03.23 | ₩35,072 | ₩40,959 | ₩34,978 | ₩36,538 | +4.18% | 93.1만 |
|---|
| 2026.03.20 | ₩35,565 | ₩37,219 | ₩31,084 | ₩35,218 | -0.97% | 77.4만 |
|---|
| 2026.03.19 | ₩34,445 | ₩36,232 | ₩32,631 | ₩35,832 | +4.03% | 64.7만 |
|---|
| 2026.03.18 | ₩37,405 | ₩37,992 | ₩35,738 | ₩36,898 | -1.35% | 46.8만 |
|---|
| 2026.03.17 | ₩39,752 | ₩40,592 | ₩37,419 | ₩38,179 | -3.96% | 71.6만 |
|---|
| 2026.03.16 | ₩40,166 | ₩42,494 | ₩39,128 | ₩41,886 | +4.28% | 92.6만 |
|---|
| 2026.03.13 | ₩37,805 | ₩40,406 | ₩35,032 | ₩36,045 | -4.66% | 97.2만 |
|---|
| 2026.03.12 | ₩34,565 | ₩36,338 | ₩32,138 | ₩35,752 | +3.43% | 110.8만 |
|---|
| 2026.03.11 | ₩32,298 | ₩37,739 | ₩32,258 | ₩36,792 | +13.91% | 168.4만 |
|---|
| 2026.03.10 | ₩32,178 | ₩34,138 | ₩30,218 | ₩30,711 | -4.56% | 77만 |
|---|
| 2026.03.09 | ₩28,044 | ₩32,285 | ₩26,924 | ₩31,804 | +13.41% | 100.6만 |
|---|
| 2026.03.06 | ₩32,325 | ₩33,965 | ₩28,524 | ₩28,604 | -11.51% | 153.8만 |
|---|
| 2026.03.05 | ₩36,325 | ₩37,685 | ₩31,884 | ₩34,445 | -5.18% | 115.1만 |
|---|
| 2026.03.04 | ₩36,045 | ₩42,046 | ₩35,845 | ₩41,446 | +14.98% | 98.6만 |
|---|
| 2026.03.03 | ₩34,405 | ₩35,805 | ₩30,684 | ₩32,965 | -4.19% | 94.4만 |
|---|
| 2026.03.02 | ₩33,325 | ₩39,125 | ₩33,045 | ₩37,605 | +12.85% | 88.9만 |
|---|
| 2026.02.27 | ₩40,086 | ₩41,086 | ₩34,205 | ₩36,925 | -7.88% | 89.3만 |
|---|
| 2026.02.26 | ₩42,766 | ₩45,286 | ₩40,246 | ₩43,406 | +1.50% | 80.5만 |
|---|
| 2026.02.25 | ₩48,327 | ₩49,487 | ₩42,226 | ₩43,046 | -10.93% | 139.7만 |
|---|
| 2026.02.24 | ₩38,585 | ₩46,286 | ₩37,205 | ₩45,966 | +19.13% | 179.9만 |
|---|
| 2026.02.23 | ₩34,205 | ₩40,406 | ₩34,005 | ₩40,006 | +16.96% | 77.4만 |
|---|
| 2026.02.20 | ₩41,166 | ₩44,314 | ₩35,005 | ₩35,925 | -12.73% | 128.3만 |
|---|
| 2026.02.19 | ₩38,125 | ₩43,006 | ₩36,405 | ₩42,326 | +11.02% | 114.7만 |
|---|
| 2026.02.18 | ₩37,925 | ₩43,126 | ₩36,985 | ₩39,966 | +5.38% | 86.9만 |
|---|
| 2026.02.17 | ₩38,125 | ₩40,446 | ₩35,765 | ₩38,045 | -0.21% | 74.2만 |
|---|
| 2026.02.13 | ₩37,945 | ₩42,806 | ₩35,645 | ₩40,646 | +7.12% | 100.9만 |
|---|
| 2026.02.12 | ₩41,686 | ₩42,046 | ₩35,685 | ₩36,525 | -12.38% | 77.8만 |
|---|
| 2026.02.11 | ₩44,086 | ₩44,126 | ₩36,685 | ₩41,886 | -4.99% | 105.9만 |
|---|
| 2026.02.10 | ₩47,607 | ₩51,283 | ₩42,366 | ₩42,486 | -10.76% | 90.5만 |
|---|
| 2026.02.09 | ₩39,085 | ₩51,327 | ₩38,405 | ₩49,327 | +26.20% | 92.4만 |
|---|
| 2026.02.06 | ₩37,285 | ₩45,366 | ₩31,124 | ₩40,846 | +9.55% | 226.5만 |
|---|
| 2026.02.05 | ₩43,166 | ₩48,147 | ₩35,325 | ₩37,205 | -13.81% | 206.1만 |
|---|
| 2026.02.04 | ₩68,050 | ₩68,890 | ₩45,606 | ₩48,127 | -29.28% | 155.5만 |
|---|
| 2026.02.03 | ₩75,611 | ₩77,571 | ₩62,929 | ₩74,370 | -1.64% | 102.1만 |
|---|
| 2026.02.02 | ₩68,610 | ₩75,959 | ₩61,329 | ₩70,530 | +2.80% | 100.9만 |
|---|
| 2026.01.30 | ₩86,252 | ₩86,832 | ₩68,090 | ₩72,650 | -15.77% | 147.5만 |
|---|
| 2026.01.29 | ₩95,933 | ₩97,934 | ₩81,059 | ₩91,453 | -4.67% | 94.1만 |
|---|
| 2026.01.28 | ₩92,213 | ₩102,962 | ₩90,813 | ₩100,934 | +9.46% | 63.7만 |
|---|
| 2026.01.27 | ₩74,530 | ₩92,133 | ₩72,810 | ₩92,093 | +23.56% | 101.2만 |
|---|
| 2026.01.26 | ₩82,492 | ₩85,212 | ₩69,622 | ₩71,530 | -13.29% | 105.7만 |
|---|
| 2026.01.23 | ₩72,050 | ₩89,493 | ₩66,309 | ₩84,012 | +16.60% | 99.1만 |
|---|
| 2026.01.22 | ₩79,731 | ₩84,472 | ₩71,050 | ₩72,730 | -8.78% | 66.3만 |
|---|
| 2026.01.21 | ₩82,772 | ₩86,212 | ₩62,409 | ₩75,851 | -8.36% | 140.4만 |
|---|
| 2026.01.20 | ₩79,891 | ₩88,412 | ₩75,211 | ₩78,131 | -2.20% | 100.1만 |
|---|
| 2026.01.16 | ₩74,090 | ₩91,573 | ₩72,730 | ₩89,252 | +20.46% | 74.5만 |
|---|
| 2026.01.15 | ₩76,691 | ₩80,371 | ₩69,250 | ₩72,610 | -5.32% | 69.6만 |
|---|
| 2026.01.14 | ₩76,531 | ₩77,491 | ₩69,690 | ₩75,411 | -1.46% | 77.6만 |
|---|
| 2026.01.13 | ₩69,690 | ₩75,811 | ₩67,049 | ₩75,811 | +8.78% | 72.2만 |
|---|
| 2026.01.12 | ₩59,448 | ₩71,690 | ₩57,408 | ₩68,490 | +15.21% | 99.4만 |
|---|
| 2026.01.09 | ₩59,688 | ₩67,809 | ₩57,208 | ₩57,888 | -3.02% | 78.4만 |
|---|
| 2026.01.08 | ₩52,527 | ₩61,469 | ₩49,767 | ₩56,848 | +8.23% | 50만 |
|---|
| 2026.01.07 | ₩56,648 | ₩59,648 | ₩52,007 | ₩52,127 | -7.98% | 41.8만 |
|---|
| 2026.01.06 | ₩61,409 | ₩62,745 | ₩50,611 | ₩57,968 | -5.60% | 78.6만 |
|---|
| 2026.01.05 | ₩56,448 | ₩64,249 | ₩54,488 | ₩64,049 | +13.47% | 59.4만 |
|---|
| 2026.01.02 | ₩43,206 | ₩51,043 | ₩41,206 | ₩50,967 | +17.96% | 33.3만 |
|---|
| 2025.12.31 | ₩41,766 | ₩43,154 | ₩39,285 | ₩40,486 | -3.07% | 32만 |
|---|
| 2025.12.30 | ₩44,746 | ₩45,106 | ₩41,286 | ₩41,686 | -6.84% | 31.1만 |
|---|
| 2025.12.29 | ₩44,006 | ₩50,711 | ₩43,766 | ₩44,166 | +0.36% | 54.4만 |
|---|
| 2025.12.26 | ₩51,807 | ₩51,807 | ₩44,326 | ₩46,326 | -10.58% | 32.8만 |
|---|
| 2025.12.24 | ₩50,007 | ₩52,447 | ₩47,727 | ₩50,447 | +0.88% | 20.5만 |
|---|
| 2025.12.23 | ₩47,207 | ₩53,648 | ₩47,167 | ₩50,607 | +7.20% | 55.2만 |
|---|
| 2025.12.22 | ₩50,687 | ₩53,888 | ₩48,187 | ₩50,567 | -0.24% | 57.6만 |
|---|
| 2025.12.19 | ₩39,606 | ₩46,647 | ₩39,125 | ₩45,886 | +15.86% | 50.7만 |
|---|
| 2025.12.18 | ₩37,125 | ₩39,446 | ₩35,725 | ₩37,125 | 0.00% | 53.2만 |
|---|
| 2025.12.17 | ₩40,606 | ₩40,966 | ₩32,925 | ₩33,245 | -18.13% | 63.9만 |
|---|
| 2025.12.16 | ₩35,885 | ₩39,606 | ₩32,573 | ₩39,205 | +9.25% | 65.8만 |
|---|
| 2025.12.15 | ₩48,847 | ₩48,847 | ₩36,805 | ₩37,085 | -24.08% | 62.8만 |
|---|
| 2025.12.12 | ₩56,648 | ₩58,968 | ₩46,250 | ₩48,407 | -14.55% | 51.2만 |
|---|
| 2025.12.11 | ₩56,048 | ₩58,528 | ₩50,207 | ₩58,368 | +4.14% | 31.1만 |
|---|
| 2025.12.10 | ₩65,769 | ₩65,769 | ₩58,208 | ₩58,328 | -11.31% | 35.4만 |
|---|
| 2025.12.09 | ₩63,689 | ₩72,570 | ₩62,329 | ₩66,649 | +4.65% | 34.7만 |
|---|
| 2025.12.08 | ₩62,529 | ₩65,849 | ₩58,064 | ₩65,249 | +4.35% | 20.7만 |
|---|
| 2025.12.05 | ₩63,729 | ₩65,209 | ₩59,328 | ₩61,009 | -4.27% | 21.4만 |
|---|
| 2025.12.04 | ₩57,008 | ₩67,089 | ₩55,488 | ₩65,929 | +15.65% | 26.6만 |
|---|
| 2025.12.03 | ₩51,967 | ₩60,320 | ₩49,207 | ₩59,208 | +13.93% | 39.8만 |
|---|
| 2025.12.02 | ₩66,729 | ₩70,610 | ₩51,487 | ₩53,768 | -19.42% | 61.7만 |
|---|
| 2025.12.01 | ₩64,409 | ₩76,011 | ₩62,329 | ₩75,011 | +16.46% | 29.1만 |
|---|
| 2025.11.28 | ₩78,291 | ₩84,500 | ₩71,290 | ₩73,210 | -6.49% | 23.5만 |
|---|
| 2025.11.26 | ₩77,731 | ₩78,011 | ₩67,773 | ₩75,131 | -3.35% | 23.3만 |
|---|
| 2025.11.25 | ₩71,090 | ₩73,770 | ₩61,849 | ₩72,210 | +1.58% | 33.6만 |
|---|
| 2025.11.24 | ₩60,328 | ₩76,767 | ₩60,328 | ₩75,451 | +25.07% | 35.9만 |
|---|
| 2025.11.21 | ₩60,208 | ₩64,385 | ₩50,607 | ₩58,368 | -3.06% | 47.6만 |
|---|
| 2025.11.20 | ₩78,971 | ₩93,493 | ₩61,129 | ₩61,609 | -21.99% | 65.7만 |
|---|
| 2025.11.19 | ₩80,411 | ₩89,813 | ₩68,170 | ₩69,010 | -14.18% | 33.9만 |
|---|
| 2025.11.18 | ₩71,890 | ₩84,132 | ₩71,650 | ₩78,891 | +9.74% | 22.2만 |
|---|
| 2025.11.17 | ₩69,490 | ₩80,279 | ₩68,690 | ₩74,370 | +7.02% | 16.9만 |
|---|
| 2025.11.14 | ₩68,330 | ₩83,292 | ₩65,689 | ₩71,090 | +4.04% | 39.4만 |
|---|
| 2025.11.13 | ₩94,693 | ₩96,053 | ₩76,411 | ₩78,291 | -17.32% | 24.8만 |
|---|
| 2025.11.12 | ₩115,536 | ₩115,536 | ₩96,894 | ₩106,215 | -8.07% | 18.2만 |
|---|
| 2025.11.11 | ₩119,977 | ₩120,465 | ₩106,931 | ₩112,096 | -6.57% | 16.4만 |
|---|
| 2025.11.10 | ₩154,822 | ₩158,262 | ₩122,101 | ₩123,257 | -20.39% | 29.7만 |
|---|
| 2025.11.07 | ₩144,100 | ₩145,640 | ₩115,096 | ₩133,779 | -7.16% | 36.4만 |
|---|
| 2025.11.06 | ₩201,948 | ₩201,948 | ₩153,221 | ₩154,114 | -23.69% | 27.1만 |
|---|
| 2025.11.05 | ₩169,224 | ₩207,065 | ₩164,343 | ₩204,989 | +21.13% | 19.4만 |
|---|
| 2025.11.04 | ₩146,541 | ₩186,906 | ₩142,704 | ₩159,262 | +8.68% | 22.8만 |
|---|
| 2025.11.03 | ₩187,906 | ₩199,348 | ₩149,701 | ₩163,943 | -12.75% | 41.7만 |
|---|
| 2025.10.31 | ₩139,620 | ₩142,140 | ₩128,358 | ₩133,779 | -4.18% | 7.7만 |
|---|
| 2025.10.30 | ₩121,977 | ₩134,339 | ₩119,297 | ₩122,377 | +0.33% | 4.8만 |
|---|
| 2025.10.29 | ₩138,219 | ₩144,020 | ₩121,937 | ₩132,299 | -4.28% | 10.2만 |
|---|
| 2025.10.28 | ₩148,461 | ₩164,023 | ₩138,739 | ₩142,036 | -4.33% | 10.4만 |
|---|
| 2025.10.27 | ₩160,903 | ₩161,103 | ₩143,180 | ₩153,782 | -4.43% | 18.2만 |
|---|
| 2025.10.24 | ₩133,419 | ₩145,060 | ₩125,698 | ₩144,940 | +8.64% | 11.6만 |
|---|
| 2025.10.23 | ₩103,975 | ₩123,097 | ₩103,254 | ₩115,296 | +10.89% | 4.1만 |
|---|