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 | ₩13,778 | ₩13,778 | ₩12,523 | ₩12,977 | -5.81% | 197.7만 |
| 2026.10.08 | ₩15,126 | ₩15,200 | ₩12,984 | ₩13,378 | -11.56% | 214.7만 |
| 2026.10.07 | ₩17,116 | ₩17,356 | ₩15,474 | ₩15,794 | -7.72% | 185만 |
| 2026.10.06 | ₩17,810 | ₩18,794 | ₩17,409 | ₩18,010 | +1.12% | 138.4만 |
| 2026.10.05 | ₩18,731 | ₩18,878 | ₩16,902 | ₩17,409 | -7.06% | 176만 |
| 2026.10.02 | ₩18,664 | ₩20,373 | ₩17,826 | ₩18,558 | -0.57% | 211만 |
| 2026.10.01 | ₩17,583 | ₩17,859 | ₩16,442 | ₩17,570 | -0.08% | 144.1만 |
| 2026.09.30 | ₩18,998 | ₩19,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,810 |
| -6.25% |
| 140.1만 |
| 2026.09.29 | ₩19,239 | ₩19,492 | ₩17,893 | ₩18,277 | -5.00% | 139.9만 |
|---|
| 2026.09.28 | ₩20,200 | ₩20,694 | ₩18,558 | ₩18,558 | -8.13% | 112.2만 |
|---|
| 2026.09.25 | ₩22,857 | ₩23,073 | ₩20,160 | ₩20,881 | -8.64% | 162.8만 |
|---|
| 2026.09.24 | ₩22,416 | ₩24,031 | ₩21,882 | ₩22,877 | +2.05% | 106.1만 |
|---|
| 2026.09.23 | ₩24,873 | ₩26,221 | ₩23,778 | ₩23,804 | -4.29% | 94.6만 |
|---|
| 2026.09.22 | ₩23,845 | ₩26,208 | ₩23,658 | ₩25,407 | +6.55% | 170.9만 |
|---|
| 2026.09.21 | ₩24,726 | ₩25,607 | ₩23,257 | ₩24,085 | -2.59% | 135.5만 |
|---|
| 2026.09.18 | ₩21,628 | ₩23,564 | ₩20,427 | ₩23,551 | +8.89% | 147.1만 |
|---|
| 2026.09.17 | ₩22,296 | ₩23,030 | ₩19,479 | ₩20,574 | -7.72% | 217.9만 |
|---|
| 2026.09.16 | ₩19,586 | ₩20,894 | ₩18,785 | ₩19,706 | +0.61% | 137.3만 |
|---|
| 2026.09.15 | ₩19,646 | ₩20,145 | ₩18,251 | ₩18,785 | -4.38% | 188.3만 |
|---|
| 2026.09.14 | ₩19,105 | ₩21,428 | ₩18,958 | ₩20,253 | +6.01% | 115.4만 |
|---|
| 2026.09.11 | ₩21,762 | ₩22,156 | ₩20,479 | ₩21,001 | -3.50% | 186.1만 |
|---|
| 2026.09.10 | ₩21,081 | ₩23,002 | ₩20,587 | ₩20,787 | -1.39% | 119.3만 |
|---|
| 2026.09.09 | ₩23,978 | ₩24,352 | ₩22,269 | ₩22,483 | -6.24% | 122.7만 |
|---|
| 2026.09.08 | ₩23,177 | ₩26,448 | ₩23,177 | ₩24,165 | +4.26% | 183.8만 |
|---|
| 2026.09.04 | ₩18,664 | ₩21,989 | ₩18,664 | ₩21,989 | +17.81% | 165.1만 |
|---|
| 2026.09.03 | ₩17,062 | ₩19,332 | ₩16,925 | ₩19,158 | +12.28% | 157.1만 |
|---|
| 2026.09.02 | ₩14,339 | ₩17,490 | ₩14,273 | ₩17,383 | +21.23% | 180.7만 |
|---|
| 2026.09.01 | ₩14,579 | ₩15,487 | ₩13,738 | ₩15,167 | +4.03% | 136.1만 |
|---|
| 2026.08.31 | ₩14,339 | ₩15,514 | ₩14,138 | ₩15,407 | +7.45% | 154만 |
|---|
| 2026.08.28 | ₩16,208 | ₩16,462 | ₩13,524 | ₩14,085 | -13.10% | 312.2만 |
|---|
| 2026.08.27 | ₩18,945 | ₩19,692 | ₩18,664 | ₩18,891 | -0.28% | 227.8만 |
|---|
| 2026.08.26 | ₩19,626 | ₩19,813 | ₩17,757 | ₩17,943 | -8.57% | 102.9만 |
|---|
| 2026.08.25 | ₩18,558 | ₩20,667 | ₩18,558 | ₩20,467 | +10.29% | 118.2만 |
|---|
| 2026.08.24 | ₩19,452 | ₩19,692 | ₩18,144 | ₩18,384 | -5.49% | 73.4만 |
|---|
| 2026.08.21 | ₩22,376 | ₩24,352 | ₩19,359 | ₩20,360 | -9.01% | 167.7만 |
|---|
| 2026.08.20 | ₩21,081 | ₩22,015 | ₩19,639 | ₩21,094 | +0.06% | 86.4만 |
|---|
| 2026.08.19 | ₩19,973 | ₩21,961 | ₩18,090 | ₩21,308 | +6.68% | 159.6만 |
|---|
| 2026.08.18 | ₩22,149 | ₩23,938 | ₩20,160 | ₩20,547 | -7.23% | 123.9만 |
|---|
| 2026.08.17 | ₩24,071 | ₩25,309 | ₩22,550 | ₩23,671 | -1.66% | 112.9만 |
|---|
| 2026.08.14 | ₩22,950 | ₩25,233 | ₩22,403 | ₩22,776 | -0.76% | 129.9만 |
|---|
| 2026.08.13 | ₩24,659 | ₩28,023 | ₩22,750 | ₩23,551 | -4.49% | 294.2만 |
|---|
| 2026.08.12 | ₩22,429 | ₩23,297 | ₩20,907 | ₩22,429 | 0.00% | 162.1만 |
|---|
| 2026.08.11 | ₩19,052 | ₩19,799 | ₩18,397 | ₩18,691 | -1.89% | 98.6만 |
|---|
| 2026.08.10 | ₩20,240 | ₩20,280 | ₩17,757 | ₩17,823 | -11.94% | 119.6만 |
|---|
| 2026.08.07 | ₩18,691 | ₩20,293 | ₩16,735 | ₩20,293 | +8.57% | 202.2만 |
|---|
| 2026.08.06 | ₩16,729 | ₩19,652 | ₩16,475 | ₩17,303 | +3.43% | 99.5만 |
|---|
| 2026.08.05 | ₩19,439 | ₩20,380 | ₩18,224 | ₩18,224 | -6.25% | 67.8만 |
|---|
| 2026.08.04 | ₩18,638 | ₩21,431 | ₩18,504 | ₩20,080 | +7.74% | 124.6만 |
|---|
| 2026.08.03 | ₩16,114 | ₩19,479 | ₩15,300 | ₩19,132 | +18.72% | 156.5만 |
|---|
| 2026.07.31 | ₩20,160 | ₩20,240 | ₩14,953 | ₩16,515 | -18.08% | 329만 |
|---|
| 2026.07.30 | ₩13,538 | ₩17,917 | ₩13,431 | ₩17,890 | +32.15% | 243.7만 |
|---|
| 2026.07.29 | ₩15,487 | ₩15,500 | ₩10,758 | ₩11,095 | -28.36% | 212.3만 |
|---|
| 2026.07.28 | ₩16,328 | ₩16,368 | ₩13,901 | ₩15,287 | -6.38% | 93.7만 |
|---|
| 2026.07.27 | ₩18,831 | ₩19,744 | ₩16,181 | ₩17,610 | -6.49% | 120.7만 |
|---|
| 2026.07.24 | ₩21,441 | ₩21,695 | ₩18,292 | ₩18,304 | -14.63% | 123.7만 |
|---|
| 2026.07.23 | ₩22,269 | ₩25,367 | ₩21,949 | ₩22,269 | 0.00% | 98.1만 |
|---|
| 2026.07.22 | ₩21,815 | ₩25,660 | ₩21,815 | ₩23,097 | +5.88% | 117.8만 |
|---|
| 2026.07.21 | ₩22,643 | ₩24,457 | ₩21,989 | ₩22,963 | +1.42% | 145만 |
|---|
| 2026.07.20 | ₩18,304 | ₩22,670 | ₩18,197 | ₩21,842 | +19.33% | 196.4만 |
|---|
| 2026.07.17 | ₩15,981 | ₩16,969 | ₩14,419 | ₩15,714 | -1.67% | 75.9만 |
|---|
| 2026.07.16 | ₩19,332 | ₩19,666 | ₩16,528 | ₩17,062 | -11.74% | 105.2만 |
|---|
| 2026.07.15 | ₩21,575 | ₩22,923 | ₩20,267 | ₩20,574 | -4.64% | 64.3만 |
|---|
| 2026.07.14 | ₩22,496 | ₩23,164 | ₩19,299 | ₩20,921 | -7.00% | 85.3만 |
|---|
| 2026.07.13 | ₩22,923 | ₩25,126 | ₩20,413 | ₩21,521 | -6.12% | 118.7만 |
|---|
| 2026.07.10 | ₩25,513 | ₩25,640 | ₩22,594 | ₩23,898 | -6.33% | 72.1만 |
|---|
| 2026.07.09 | ₩28,184 | ₩29,278 | ₩24,552 | ₩24,739 | -12.22% | 81.6만 |
|---|
| 2026.07.08 | ₩23,804 | ₩26,301 | ₩23,177 | ₩26,208 | +10.10% | 96.6만 |
|---|
| 2026.07.07 | ₩25,727 | ₩26,248 | ₩21,895 | ₩22,696 | -11.78% | 109.7만 |
|---|
| 2026.07.06 | ₩25,527 | ₩29,051 | ₩25,420 | ₩27,876 | +9.21% | 124.9만 |
|---|
| 2026.07.02 | ₩26,675 | ₩27,917 | ₩20,614 | ₩22,056 | -17.32% | 151.9만 |
|---|
| 2026.07.01 | ₩28,758 | ₩29,906 | ₩25,807 | ₩28,010 | -2.60% | 76.9만 |
|---|
| 2026.06.30 | ₩31,321 | ₩32,616 | ₩29,592 | ₩31,268 | -0.17% | 67만 |
|---|
| 2026.06.29 | ₩35,460 | ₩35,727 | ₩28,704 | ₩31,508 | -11.14% | 70.7만 |
|---|
| 2026.06.26 | ₩32,456 | ₩34,899 | ₩30,373 | ₩33,404 | +2.92% | 50.7만 |
|---|
| 2026.06.25 | ₩41,054 | ₩41,054 | ₩33,257 | ₩34,071 | -17.01% | 77.8만 |
|---|
| 2026.06.24 | ₩44,098 | ₩45,152 | ₩35,673 | ₩38,143 | -13.50% | 65.4만 |
|---|
| 2026.06.23 | ₩42,963 | ₩50,066 | ₩42,189 | ₩45,473 | +5.84% | 68.5만 |
|---|
| 2026.06.22 | ₩55,913 | ₩57,128 | ₩48,063 | ₩49,224 | -11.96% | 61만 |
|---|
| 2026.06.18 | ₩57,408 | ₩57,833 | ₩51,467 | ₩54,925 | -4.33% | 62.8만 |
|---|
| 2026.06.17 | ₩53,470 | ₩58,076 | ₩50,847 | ₩51,801 | -3.12% | 77.4만 |
|---|
| 2026.06.16 | ₩54,872 | ₩58,930 | ₩53,324 | ₩53,457 | -2.58% | 71.1만 |
|---|
| 2026.06.15 | ₩59,785 | ₩60,759 | ₩55,860 | ₩56,674 | -5.20% | 57.6만 |
|---|
| 2026.06.12 | ₩49,812 | ₩57,675 | ₩48,477 | ₩54,939 | +10.29% | 61.6만 |
|---|
| 2026.06.11 | ₩40,386 | ₩50,092 | ₩40,052 | ₩49,545 | +22.68% | 72.5만 |
|---|
| 2026.06.10 | ₩45,219 | ₩49,545 | ₩40,760 | ₩41,347 | -8.56% | 80.1만 |
|---|
| 2026.06.09 | ₩55,045 | ₩58,076 | ₩40,259 | ₩45,326 | -17.66% | 100.9만 |
|---|
| 2026.06.08 | ₩50,706 | ₩55,967 | ₩48,230 | ₩55,032 | +8.53% | 77.2만 |
|---|
| 2026.06.05 | ₩57,088 | ₩57,088 | ₩40,339 | ₩46,741 | -18.12% | 148.4만 |
|---|
| 2026.06.04 | ₩62,108 | ₩64,084 | ₩57,443 | ₩62,121 | +0.02% | 75.3만 |
|---|
| 2026.06.03 | ₩77,622 | ₩81,107 | ₩68,321 | ₩69,865 | -9.99% | 102.7만 |
|---|
| 2026.06.02 | ₩67,528 | ₩78,436 | ₩67,355 | ₩72,321 | +7.10% | 74.9만 |
|---|
| 2026.06.01 | ₩63,283 | ₩71,687 | ₩59,545 | ₩69,371 | +9.62% | 110.3만 |
|---|
| 2026.05.29 | ₩69,090 | ₩69,090 | ₩60,092 | ₩66,046 | -4.41% | 78.6만 |
|---|
| 2026.05.28 | ₩72,855 | ₩72,855 | ₩65,953 | ₩67,221 | -7.73% | 71.3만 |
|---|
| 2026.05.27 | ₩64,311 | ₩76,046 | ₩59,709 | ₩75,299 | +17.09% | 139만 |
|---|
| 2026.05.26 | ₩59,197 | ₩62,682 | ₩57,422 | ₩59,318 | +0.20% | 84.7만 |
|---|
| 2026.05.22 | ₩56,447 | ₩57,769 | ₩51,574 | ₩53,804 | -4.68% | 64.3만 |
|---|
| 2026.05.21 | ₩49,692 | ₩56,461 | ₩47,596 | ₩56,461 | +13.62% | 131.2만 |
|---|
| 2026.05.20 | ₩40,867 | ₩47,529 | ₩40,213 | ₩46,808 | +14.54% | 145만 |
|---|
| 2026.05.19 | ₩39,972 | ₩41,441 | ₩35,847 | ₩38,717 | -3.14% | 106.5만 |
|---|
| 2026.05.18 | ₩48,917 | ₩48,917 | ₩40,052 | ₩43,724 | -10.62% | 95.7만 |
|---|
| 2026.05.15 | ₩55,392 | ₩55,880 | ₩48,130 | ₩48,236 | -12.92% | 88.4만 |
|---|
| 2026.05.14 | ₩52,041 | ₩62,655 | ₩51,040 | ₩59,051 | +13.47% | 123.9만 |
|---|
| 2026.05.13 | ₩57,756 | ₩57,756 | ₩50,199 | ₩52,909 | -8.39% | 87.2만 |
|---|
| 2026.05.12 | ₩53,443 | ₩56,981 | ₩49,078 | ₩55,726 | +4.27% | 101.2만 |
|---|
| 2026.05.11 | ₩53,083 | ₩67,381 | ₩46,995 | ₩53,336 | +0.48% | 276.3만 |
|---|
| 2026.05.08 | ₩72,575 | ₩75,312 | ₩59,838 | ₩66,300 | -8.65% | 204.3만 |
|---|
| 2026.05.07 | ₩62,989 | ₩69,516 | ₩54,605 | ₩57,983 | -7.95% | 167.8만 |
|---|
| 2026.05.06 | ₩57,489 | ₩67,635 | ₩57,121 | ₩66,861 | +16.30% | 90.9만 |
|---|
| 2026.05.05 | ₩46,060 | ₩56,821 | ₩44,431 | ₩54,218 | +17.71% | 106.4만 |
|---|
| 2026.05.04 | ₩39,625 | ₩47,813 | ₩39,345 | ₩44,899 | +13.31% | 93.5만 |
|---|
| 2026.05.01 | ₩39,372 | ₩41,338 | ₩37,636 | ₩38,490 | -2.24% | 81.3만 |
|---|
| 2026.04.30 | ₩36,061 | ₩38,343 | ₩33,631 | ₩38,170 | +5.85% | 75.3만 |
|---|
| 2026.04.29 | ₩37,235 | ₩37,235 | ₩33,003 | ₩34,085 | -8.46% | 69.7만 |
|---|
| 2026.04.28 | ₩39,238 | ₩40,733 | ₩35,109 | ₩36,595 | -6.74% | 105.4만 |
|---|
| 2026.04.27 | ₩47,369 | ₩47,536 | ₩42,556 | ₩43,764 | -7.61% | 57만 |
|---|
| 2026.04.24 | ₩53,497 | ₩54,972 | ₩47,232 | ₩48,116 | -10.06% | 72.3만 |
|---|
| 2026.04.23 | ₩44,111 | ₩53,390 | ₩43,557 | ₩50,973 | +15.56% | 117.9만 |
|---|
| 2026.04.22 | ₩41,628 | ₩44,992 | ₩41,614 | ₩44,218 | +6.22% | 88.8만 |
|---|
| 2026.04.21 | ₩45,513 | ₩45,513 | ₩38,477 | ₩38,771 | -14.81% | 96.8만 |
|---|
| 2026.04.20 | ₩44,204 | ₩47,622 | ₩43,083 | ₩45,379 | +2.66% | 83.1만 |
|---|
| 2026.04.17 | ₩45,767 | ₩46,224 | ₩42,751 | ₩44,138 | -3.56% | 81.4만 |
|---|
| 2026.04.16 | ₩47,115 | ₩47,596 | ₩38,831 | ₩43,764 | -7.11% | 105.2만 |
|---|
| 2026.04.15 | ₩42,950 | ₩45,913 | ₩41,148 | ₩45,767 | +6.56% | 73.4만 |
|---|
| 2026.04.14 | ₩39,772 | ₩43,604 | ₩38,384 | ₩43,170 | +8.54% | 102.4만 |
|---|
| 2026.04.13 | ₩28,718 | ₩36,635 | ₩28,718 | ₩35,954 | +25.20% | 105.4만 |
|---|
| 2026.04.10 | ₩27,997 | ₩32,341 | ₩27,997 | ₩30,306 | +8.25% | 118.4만 |
|---|
| 2026.04.09 | ₩26,194 | ₩28,504 | ₩24,472 | ₩27,075 | +3.36% | 117.6만 |
|---|
| 2026.04.08 | ₩29,398 | ₩29,585 | ₩25,367 | ₩26,635 | -9.40% | 112.3만 |
|---|
| 2026.04.07 | ₩23,431 | ₩25,180 | ₩21,648 | ₩25,166 | +7.41% | 82.2만 |
|---|
| 2026.04.06 | ₩23,804 | ₩25,073 | ₩23,364 | ₩24,352 | +2.30% | 80.6만 |
|---|
| 2026.04.02 | ₩20,654 | ₩24,205 | ₩19,325 | ₩23,898 | +15.71% | 177만 |
|---|
| 2026.04.01 | ₩24,405 | ₩24,699 | ₩22,399 | ₩23,057 | -5.53% | 115.4만 |
|---|
| 2026.03.31 | ₩21,708 | ₩23,244 | ₩19,953 | ₩23,150 | +6.64% | 159.7만 |
|---|
| 2026.03.30 | ₩26,047 | ₩26,047 | ₩18,765 | ₩19,946 | -23.42% | 114.2만 |
|---|
| 2026.03.27 | ₩27,876 | ₩28,330 | ₩24,152 | ₩24,953 | -10.49% | 108.2만 |
|---|
| 2026.03.26 | ₩33,724 | ₩33,958 | ₩28,184 | ₩28,464 | -15.60% | 70.3만 |
|---|
| 2026.03.25 | ₩36,888 | ₩38,182 | ₩33,958 | ₩35,326 | -4.23% | 54.8만 |
|---|
| 2026.03.24 | ₩35,940 | ₩37,382 | ₩33,243 | ₩34,859 | -3.01% | 62.1만 |
|---|
| 2026.03.23 | ₩35,113 | ₩41,007 | ₩35,019 | ₩36,581 | +4.18% | 93.1만 |
|---|
| 2026.03.20 | ₩35,607 | ₩37,262 | ₩31,121 | ₩35,259 | -0.97% | 77.4만 |
|---|
| 2026.03.19 | ₩34,485 | ₩36,274 | ₩32,669 | ₩35,874 | +4.03% | 64.7만 |
|---|
| 2026.03.18 | ₩37,449 | ₩38,036 | ₩35,780 | ₩36,942 | -1.35% | 46.8만 |
|---|
| 2026.03.17 | ₩39,799 | ₩40,640 | ₩37,462 | ₩38,223 | -3.96% | 71.6만 |
|---|
| 2026.03.16 | ₩40,213 | ₩42,544 | ₩39,174 | ₩41,935 | +4.28% | 92.6만 |
|---|
| 2026.03.13 | ₩37,850 | ₩40,453 | ₩35,073 | ₩36,087 | -4.66% | 97.2만 |
|---|
| 2026.03.12 | ₩34,605 | ₩36,381 | ₩32,175 | ₩35,793 | +3.43% | 110.8만 |
|---|
| 2026.03.11 | ₩32,336 | ₩37,783 | ₩32,296 | ₩36,835 | +13.91% | 168.4만 |
|---|
| 2026.03.10 | ₩32,215 | ₩34,178 | ₩30,253 | ₩30,747 | -4.56% | 77만 |
|---|
| 2026.03.09 | ₩28,077 | ₩32,322 | ₩26,955 | ₩31,842 | +13.41% | 100.6만 |
|---|
| 2026.03.06 | ₩32,362 | ₩34,004 | ₩28,557 | ₩28,637 | -11.51% | 153.8만 |
|---|
| 2026.03.05 | ₩36,368 | ₩37,729 | ₩31,922 | ₩34,485 | -5.18% | 115.1만 |
|---|
| 2026.03.04 | ₩36,087 | ₩42,095 | ₩35,887 | ₩41,494 | +14.98% | 98.6만 |
|---|
| 2026.03.03 | ₩34,445 | ₩35,847 | ₩30,720 | ₩33,003 | -4.19% | 94.4만 |
|---|
| 2026.03.02 | ₩33,364 | ₩39,171 | ₩33,083 | ₩37,649 | +12.85% | 88.9만 |
|---|
| 2026.02.27 | ₩40,133 | ₩41,134 | ₩34,245 | ₩36,968 | -7.88% | 89.3만 |
|---|
| 2026.02.26 | ₩42,816 | ₩45,339 | ₩40,293 | ₩43,457 | +1.50% | 80.5만 |
|---|
| 2026.02.25 | ₩48,383 | ₩49,545 | ₩42,275 | ₩43,096 | -10.93% | 139.7만 |
|---|
| 2026.02.24 | ₩38,631 | ₩46,341 | ₩37,249 | ₩46,020 | +19.13% | 179.9만 |
|---|
| 2026.02.23 | ₩34,245 | ₩40,453 | ₩34,045 | ₩40,052 | +16.96% | 77.4만 |
|---|
| 2026.02.20 | ₩41,214 | ₩44,366 | ₩35,046 | ₩35,967 | -12.73% | 128.3만 |
|---|
| 2026.02.19 | ₩38,170 | ₩43,056 | ₩36,448 | ₩42,375 | +11.02% | 114.7만 |
|---|
| 2026.02.18 | ₩37,970 | ₩43,176 | ₩37,028 | ₩40,012 | +5.38% | 86.9만 |
|---|
| 2026.02.17 | ₩38,170 | ₩40,493 | ₩35,807 | ₩38,090 | -0.21% | 74.2만 |
|---|
| 2026.02.13 | ₩37,990 | ₩42,856 | ₩35,687 | ₩40,693 | +7.12% | 100.9만 |
|---|
| 2026.02.12 | ₩41,735 | ₩42,095 | ₩35,727 | ₩36,568 | -12.38% | 77.8만 |
|---|
| 2026.02.11 | ₩44,138 | ₩44,178 | ₩36,728 | ₩41,935 | -4.99% | 105.9만 |
|---|
| 2026.02.10 | ₩47,662 | ₩51,343 | ₩42,415 | ₩42,536 | -10.76% | 90.5만 |
|---|
| 2026.02.09 | ₩39,131 | ₩51,387 | ₩38,450 | ₩49,385 | +26.20% | 92.4만 |
|---|
| 2026.02.06 | ₩37,329 | ₩45,419 | ₩31,161 | ₩40,893 | +9.55% | 226.5만 |
|---|
| 2026.02.05 | ₩43,217 | ₩48,203 | ₩35,366 | ₩37,249 | -13.81% | 206.1만 |
|---|
| 2026.02.04 | ₩68,129 | ₩68,970 | ₩45,660 | ₩48,183 | -29.28% | 155.5만 |
|---|
| 2026.02.03 | ₩75,699 | ₩77,662 | ₩63,002 | ₩74,457 | -1.64% | 102.1만 |
|---|
| 2026.02.02 | ₩68,690 | ₩76,047 | ₩61,400 | ₩70,612 | +2.80% | 100.9만 |
|---|
| 2026.01.30 | ₩86,353 | ₩86,934 | ₩68,169 | ₩72,735 | -15.77% | 147.5만 |
|---|
| 2026.01.29 | ₩96,046 | ₩98,048 | ₩81,154 | ₩91,560 | -4.67% | 94.1만 |
|---|
| 2026.01.28 | ₩92,321 | ₩103,083 | ₩90,919 | ₩101,052 | +9.46% | 63.7만 |
|---|
| 2026.01.27 | ₩74,618 | ₩92,241 | ₩72,895 | ₩92,201 | +23.56% | 101.2만 |
|---|
| 2026.01.26 | ₩82,588 | ₩85,312 | ₩69,703 | ₩71,614 | -13.29% | 105.7만 |
|---|
| 2026.01.23 | ₩72,134 | ₩89,597 | ₩66,387 | ₩84,110 | +16.60% | 99.1만 |
|---|
| 2026.01.22 | ₩79,824 | ₩84,571 | ₩71,133 | ₩72,815 | -8.78% | 66.3만 |
|---|
| 2026.01.21 | ₩82,868 | ₩86,313 | ₩62,482 | ₩75,939 | -8.36% | 140.4만 |
|---|
| 2026.01.20 | ₩79,985 | ₩88,516 | ₩75,299 | ₩78,222 | -2.20% | 100.1만 |
|---|
| 2026.01.16 | ₩74,177 | ₩91,680 | ₩72,815 | ₩89,357 | +20.46% | 74.5만 |
|---|
| 2026.01.15 | ₩76,780 | ₩80,465 | ₩69,331 | ₩72,695 | -5.32% | 69.6만 |
|---|
| 2026.01.14 | ₩76,620 | ₩77,581 | ₩69,771 | ₩75,499 | -1.46% | 77.6만 |
|---|
| 2026.01.13 | ₩69,771 | ₩75,899 | ₩67,128 | ₩75,899 | +8.78% | 72.2만 |
|---|
| 2026.01.12 | ₩59,518 | ₩71,774 | ₩57,475 | ₩68,570 | +15.21% | 99.4만 |
|---|
| 2026.01.09 | ₩59,758 | ₩67,889 | ₩57,275 | ₩57,956 | -3.02% | 78.4만 |
|---|
| 2026.01.08 | ₩52,589 | ₩61,541 | ₩49,825 | ₩56,914 | +8.23% | 50만 |
|---|
| 2026.01.07 | ₩56,714 | ₩59,718 | ₩52,068 | ₩52,188 | -7.98% | 41.8만 |
|---|
| 2026.01.06 | ₩61,480 | ₩62,818 | ₩50,670 | ₩58,036 | -5.60% | 78.6만 |
|---|
| 2026.01.05 | ₩56,514 | ₩64,324 | ₩54,551 | ₩64,124 | +13.47% | 59.4만 |
|---|
| 2026.01.02 | ₩43,257 | ₩51,103 | ₩41,254 | ₩51,027 | +17.96% | 33.3만 |
|---|
| 2025.12.31 | ₩41,815 | ₩43,205 | ₩39,331 | ₩40,533 | -3.07% | 32만 |
|---|
| 2025.12.30 | ₩44,799 | ₩45,159 | ₩41,334 | ₩41,735 | -6.84% | 31.1만 |
|---|
| 2025.12.29 | ₩44,058 | ₩50,770 | ₩43,817 | ₩44,218 | +0.36% | 54.4만 |
|---|
| 2025.12.26 | ₩51,868 | ₩51,868 | ₩44,378 | ₩46,381 | -10.58% | 32.8만 |
|---|
| 2025.12.24 | ₩50,066 | ₩52,509 | ₩47,783 | ₩50,506 | +0.88% | 20.5만 |
|---|
| 2025.12.23 | ₩47,262 | ₩53,710 | ₩47,222 | ₩50,666 | +7.20% | 55.2만 |
|---|
| 2025.12.22 | ₩50,746 | ₩53,951 | ₩48,243 | ₩50,626 | -0.24% | 57.6만 |
|---|
| 2025.12.19 | ₩39,652 | ₩46,701 | ₩39,171 | ₩45,940 | +15.86% | 50.7만 |
|---|
| 2025.12.18 | ₩37,169 | ₩39,492 | ₩35,767 | ₩37,169 | 0.00% | 53.2만 |
|---|
| 2025.12.17 | ₩40,653 | ₩41,014 | ₩32,963 | ₩33,284 | -18.13% | 63.9만 |
|---|
| 2025.12.16 | ₩35,927 | ₩39,652 | ₩32,611 | ₩39,251 | +9.25% | 65.8만 |
|---|
| 2025.12.15 | ₩48,904 | ₩48,904 | ₩36,848 | ₩37,129 | -24.08% | 62.8만 |
|---|
| 2025.12.12 | ₩56,714 | ₩59,037 | ₩46,305 | ₩48,463 | -14.55% | 51.2만 |
|---|
| 2025.12.11 | ₩56,113 | ₩58,597 | ₩50,266 | ₩58,436 | +4.14% | 31.1만 |
|---|
| 2025.12.10 | ₩65,846 | ₩65,846 | ₩58,276 | ₩58,396 | -11.31% | 35.4만 |
|---|
| 2025.12.09 | ₩63,763 | ₩72,655 | ₩62,402 | ₩66,727 | +4.65% | 34.7만 |
|---|
| 2025.12.08 | ₩62,602 | ₩65,926 | ₩58,132 | ₩65,325 | +4.35% | 20.7만 |
|---|
| 2025.12.05 | ₩63,803 | ₩65,285 | ₩59,398 | ₩61,080 | -4.27% | 21.4만 |
|---|
| 2025.12.04 | ₩57,075 | ₩67,168 | ₩55,553 | ₩66,006 | +15.65% | 26.6만 |
|---|
| 2025.12.03 | ₩52,028 | ₩60,391 | ₩49,264 | ₩59,278 | +13.93% | 39.8만 |
|---|
| 2025.12.02 | ₩66,807 | ₩70,692 | ₩51,547 | ₩53,830 | -19.42% | 61.7만 |
|---|
| 2025.12.01 | ₩64,484 | ₩76,100 | ₩62,402 | ₩75,098 | +16.46% | 29.1만 |
|---|
| 2025.11.28 | ₩78,383 | ₩84,599 | ₩71,373 | ₩73,296 | -6.49% | 23.5만 |
|---|
| 2025.11.26 | ₩77,822 | ₩78,102 | ₩67,853 | ₩75,218 | -3.35% | 23.3만 |
|---|
| 2025.11.25 | ₩71,173 | ₩73,857 | ₩61,921 | ₩72,295 | +1.58% | 33.6만 |
|---|
| 2025.11.24 | ₩60,399 | ₩76,857 | ₩60,399 | ₩75,539 | +25.07% | 35.9만 |
|---|
| 2025.11.21 | ₩60,279 | ₩64,460 | ₩50,666 | ₩58,436 | -3.06% | 47.6만 |
|---|
| 2025.11.20 | ₩79,063 | ₩93,602 | ₩61,200 | ₩61,681 | -21.99% | 65.7만 |
|---|
| 2025.11.19 | ₩80,505 | ₩89,918 | ₩68,249 | ₩69,090 | -14.18% | 33.9만 |
|---|
| 2025.11.18 | ₩71,974 | ₩84,230 | ₩71,734 | ₩78,983 | +9.74% | 22.2만 |
|---|
| 2025.11.17 | ₩69,571 | ₩80,373 | ₩68,770 | ₩74,457 | +7.02% | 16.9만 |
|---|
| 2025.11.14 | ₩68,410 | ₩83,389 | ₩65,766 | ₩71,173 | +4.04% | 39.4만 |
|---|
| 2025.11.13 | ₩94,804 | ₩96,166 | ₩76,500 | ₩78,383 | -17.32% | 24.8만 |
|---|
| 2025.11.12 | ₩115,671 | ₩115,671 | ₩97,007 | ₩106,339 | -8.07% | 18.2만 |
|---|
| 2025.11.11 | ₩120,117 | ₩120,606 | ₩107,056 | ₩112,227 | -6.57% | 16.4만 |
|---|
| 2025.11.10 | ₩155,003 | ₩158,447 | ₩122,244 | ₩123,401 | -20.39% | 29.7만 |
|---|
| 2025.11.07 | ₩144,269 | ₩145,811 | ₩115,231 | ₩133,935 | -7.16% | 36.4만 |
|---|
| 2025.11.06 | ₩202,185 | ₩202,185 | ₩153,401 | ₩154,294 | -23.69% | 27.1만 |
|---|
| 2025.11.05 | ₩169,422 | ₩207,307 | ₩164,535 | ₩205,228 | +21.13% | 19.4만 |
|---|
| 2025.11.04 | ₩146,712 | ₩187,125 | ₩142,871 | ₩159,449 | +8.68% | 22.8만 |
|---|
| 2025.11.03 | ₩188,126 | ₩199,581 | ₩149,876 | ₩164,135 | -12.75% | 41.7만 |
|---|
| 2025.10.31 | ₩139,783 | ₩142,306 | ₩128,508 | ₩133,935 | -4.18% | 7.7만 |
|---|
| 2025.10.30 | ₩122,120 | ₩134,496 | ₩119,436 | ₩122,520 | +0.33% | 4.8만 |
|---|
| 2025.10.29 | ₩138,381 | ₩144,189 | ₩122,080 | ₩132,453 | -4.28% | 10.2만 |
|---|
| 2025.10.28 | ₩148,634 | ₩164,215 | ₩138,902 | ₩142,202 | -4.33% | 10.4만 |
|---|
| 2025.10.27 | ₩161,091 | ₩161,291 | ₩143,348 | ₩153,961 | -4.43% | 18.2만 |
|---|
| 2025.10.24 | ₩133,575 | ₩145,230 | ₩125,845 | ₩145,110 | +8.64% | 11.6만 |
|---|
| 2025.10.23 | ₩104,096 | ₩123,241 | ₩103,375 | ₩115,431 | +10.89% | 4.1만 |
|---|