시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long Innovation ETF 과거 주가
Tradr 2X Long Innovation ETF · TARK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long Innovation ETF · TARK · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,701 | ₩73,227 | ₩71,687 | ₩72,970 | +1.77% | 7.9천 |
| 2026.10.08 | ₩70,991 | ₩71,058 | ₩68,314 | ₩69,733 | -1.77% | 13.6만 |
| 2026.10.07 | ₩72,316 | ₩72,892 | ₩71,982 | ₩72,084 | -0.32% | 32.6만 |
| 2026.10.06 | ₩81,699 | ₩82,689 | ₩75,348 | ₩75,681 | -7.37% | 9.1천 |
| 2026.10.05 | ₩77,971 | ₩80,046 | ₩77,162 | ₩79,737 | +2.26% | 1.1만 |
| 2026.10.02 | ₩76,519 | ₩76,733 | ₩74,445 | ₩74,698 | -2.38% | 3.7천 |
| 2026.10.01 | ₩74,083 | ₩74,578 | ₩72,618 | ₩72,825 | -1.70% | 1.5만 |
| 2026.09.30 | ₩74,752 | ₩75,261 | ₩73,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,702 |
| -1.41% |
| 16.5만 |
| 2026.09.29 | ₩75,522 | ₩75,522 | ₩73,615 | ₩74,425 | -1.45% | 3.6천 |
|---|
| 2026.09.28 | ₩75,622 | ₩75,622 | ₩73,642 | ₩73,976 | -2.18% | 3.8천 |
|---|
| 2026.09.25 | ₩76,024 | ₩77,295 | ₩76,024 | ₩76,744 | +0.95% | 2.6천 |
|---|
| 2026.09.24 | ₩75,355 | ₩78,554 | ₩74,967 | ₩78,338 | +3.96% | 4.1만 |
|---|
| 2026.09.23 | ₩76,559 | ₩76,559 | ₩74,686 | ₩75,221 | -1.75% | 2.5천 |
|---|
| 2026.09.22 | ₩76,978 | ₩78,701 | ₩76,978 | ₩78,433 | +1.89% | 4.4천 |
|---|
| 2026.09.21 | ₩75,368 | ₩77,362 | ₩75,221 | ₩76,899 | +2.03% | 2만 |
|---|
| 2026.09.18 | ₩71,694 | ₩72,905 | ₩71,299 | ₩72,686 | +1.38% | 6.6천 |
|---|
| 2026.09.17 | ₩69,385 | ₩71,098 | ₩69,278 | ₩70,476 | +1.57% | 1.4만 |
|---|
| 2026.09.16 | ₩66,534 | ₩66,923 | ₩64,659 | ₩64,659 | -2.82% | 2.4만 |
|---|
| 2026.09.15 | ₩66,168 | ₩66,168 | ₩64,835 | ₩65,237 | -1.41% | 5.8천 |
|---|
| 2026.09.14 | ₩64,922 | ₩68,000 | ₩64,922 | ₩67,659 | +4.22% | 1.7만 |
|---|
| 2026.09.11 | ₩65,771 | ₩66,936 | ₩65,470 | ₩65,858 | +0.13% | 3.4천 |
|---|
| 2026.09.10 | ₩65,049 | ₩66,909 | ₩64,727 | ₩65,055 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩68,816 | ₩69,010 | ₩67,216 | ₩67,216 | -2.33% | 3천 |
|---|
| 2026.09.08 | ₩69,666 | ₩71,018 | ₩69,198 | ₩69,606 | -0.09% | 2.8천 |
|---|
| 2026.09.04 | ₩69,894 | ₩70,115 | ₩69,894 | ₩70,115 | +0.32% | 3.9천 |
|---|
| 2026.09.03 | ₩68,830 | ₩72,223 | ₩68,355 | ₩71,389 | +3.72% | 1.5만 |
|---|
| 2026.09.02 | ₩66,307 | ₩66,641 | ₩64,533 | ₩65,940 | -0.55% | 5.3천 |
|---|
| 2026.09.01 | ₩66,042 | ₩67,357 | ₩65,122 | ₩65,244 | -1.21% | 6.4만 |
|---|
| 2026.08.31 | ₩67,123 | ₩69,020 | ₩66,521 | ₩69,020 | +2.83% | 1.3만 |
|---|
| 2026.08.28 | ₩68,288 | ₩68,589 | ₩67,056 | ₩67,407 | -1.29% | 5.1천 |
|---|
| 2026.08.27 | ₩71,781 | ₩73,454 | ₩70,175 | ₩72,263 | +0.67% | 1.3만 |
|---|
| 2026.08.26 | ₩69,880 | ₩70,402 | ₩68,636 | ₩69,459 | -0.60% | 9.9천 |
|---|
| 2026.08.25 | ₩69,787 | ₩71,473 | ₩69,787 | ₩70,681 | +1.28% | 6.7만 |
|---|
| 2026.08.24 | ₩69,332 | ₩69,332 | ₩66,747 | ₩66,747 | -3.73% | 1.2만 |
|---|
| 2026.08.21 | ₩68,261 | ₩70,884 | ₩68,207 | ₩70,510 | +3.29% | 5.4만 |
|---|
| 2026.08.20 | ₩66,896 | ₩66,923 | ₩65,397 | ₩65,964 | -1.39% | 8.3천 |
|---|
| 2026.08.19 | ₩63,754 | ₩66,114 | ₩62,332 | ₩66,114 | +3.70% | 1.1만 |
|---|
| 2026.08.18 | ₩60,913 | ₩62,211 | ₩59,862 | ₩60,119 | -1.30% | 5.1천 |
|---|
| 2026.08.17 | ₩63,777 | ₩64,540 | ₩63,708 | ₩63,708 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩62,680 | ₩63,148 | ₩62,559 | ₩63,148 | +0.75% | 4.8천 |
|---|
| 2026.08.13 | ₩64,433 | ₩65,584 | ₩63,410 | ₩65,172 | +1.15% | 5.7천 |
|---|
| 2026.08.12 | ₩64,045 | ₩64,246 | ₩62,519 | ₩63,422 | -0.97% | 9.4천 |
|---|
| 2026.08.11 | ₩62,198 | ₩62,907 | ₩61,877 | ₩62,302 | +0.17% | 3.2천 |
|---|
| 2026.08.10 | ₩60,833 | ₩62,358 | ₩60,833 | ₩62,113 | +2.11% | 4.7천 |
|---|
| 2026.08.07 | ₩57,420 | ₩60,610 | ₩57,098 | ₩60,610 | +5.56% | 1.7만 |
|---|
| 2026.08.06 | ₩55,077 | ₩56,282 | ₩54,943 | ₩55,243 | +0.30% | 9.9천 |
|---|
| 2026.08.05 | ₩56,938 | ₩57,540 | ₩55,760 | ₩55,910 | -1.81% | 1.1만 |
|---|
| 2026.08.04 | ₩54,154 | ₩57,196 | ₩53,913 | ₩56,768 | +4.83% | 2.7만 |
|---|
| 2026.08.03 | ₩48,586 | ₩52,186 | ₩47,716 | ₩52,147 | +7.33% | 1.8만 |
|---|
| 2026.07.31 | ₩49,951 | ₩50,031 | ₩47,354 | ₩49,086 | -1.73% | 8.9천 |
|---|
| 2026.07.30 | ₩49,188 | ₩51,597 | ₩49,148 | ₩51,524 | +4.75% | 1.5만 |
|---|
| 2026.07.29 | ₩50,593 | ₩51,450 | ₩47,863 | ₩48,147 | -4.84% | 1.9만 |
|---|
| 2026.07.28 | ₩49,054 | ₩50,955 | ₩47,809 | ₩50,877 | +3.72% | 3.4만 |
|---|
| 2026.07.27 | ₩51,731 | ₩51,731 | ₩49,590 | ₩51,090 | -1.24% | 1.2만 |
|---|
| 2026.07.24 | ₩51,678 | ₩51,678 | ₩49,830 | ₩50,260 | -2.74% | 2.9만 |
|---|
| 2026.07.23 | ₩53,806 | ₩54,542 | ₩52,066 | ₩53,205 | -1.12% | 2.2만 |
|---|
| 2026.07.22 | ₩57,694 | ₩58,356 | ₩56,135 | ₩56,246 | -2.51% | 5.4천 |
|---|
| 2026.07.21 | ₩56,936 | ₩59,240 | ₩56,924 | ₩58,651 | +3.01% | 4.6천 |
|---|
| 2026.07.20 | ₩54,796 | ₩56,080 | ₩54,542 | ₩54,803 | +0.01% | 8.5천 |
|---|
| 2026.07.17 | ₩53,953 | ₩56,552 | ₩53,438 | ₩55,492 | +2.85% | 3.9만 |
|---|
| 2026.07.16 | ₩60,665 | ₩60,731 | ₩56,938 | ₩57,310 | -5.53% | 1.3만 |
|---|
| 2026.07.15 | ₩63,228 | ₩63,416 | ₩60,471 | ₩61,943 | -2.03% | 3.1천 |
|---|
| 2026.07.14 | ₩60,859 | ₩61,882 | ₩60,652 | ₩61,882 | +1.68% | 4.2천 |
|---|
| 2026.07.13 | ₩61,421 | ₩61,502 | ₩59,414 | ₩59,775 | -2.68% | 5.7천 |
|---|
| 2026.07.10 | ₩66,842 | ₩67,000 | ₩62,184 | ₩63,021 | -5.72% | 7.3천 |
|---|
| 2026.07.09 | ₩64,246 | ₩65,529 | ₩64,246 | ₩65,049 | +1.25% | 5.5천 |
|---|
| 2026.07.08 | ₩62,291 | ₩62,983 | ₩60,618 | ₩62,983 | +1.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,592 | ₩67,592 | ₩64,072 | ₩64,627 | -4.39% | 2.9만 |
|---|
| 2026.07.06 | ₩64,580 | ₩69,599 | ₩64,125 | ₩68,414 | +5.94% | 1.7만 |
|---|
| 2026.07.02 | ₩67,859 | ₩68,796 | ₩63,563 | ₩64,746 | -4.59% | 1.4만 |
|---|
| 2026.07.01 | ₩66,493 | ₩67,232 | ₩65,797 | ₩65,797 | -1.05% | 1.6만 |
|---|
| 2026.06.30 | ₩62,807 | ₩64,487 | ₩61,863 | ₩64,230 | +2.27% | 1.2만 |
|---|
| 2026.06.29 | ₩61,890 | ₩64,045 | ₩61,314 | ₩63,764 | +3.03% | 1.1만 |
|---|
| 2026.06.26 | ₩56,202 | ₩61,127 | ₩56,202 | ₩60,112 | +6.96% | 9.1천 |
|---|
| 2026.06.25 | ₩58,704 | ₩59,775 | ₩57,280 | ₩57,580 | -1.92% | 1.3만 |
|---|
| 2026.06.24 | ₩58,383 | ₩60,070 | ₩57,312 | ₩57,905 | -0.82% | 2만 |
|---|
| 2026.06.23 | ₩57,165 | ₩60,043 | ₩57,152 | ₩58,193 | +1.80% | 8.1천 |
|---|
| 2026.06.22 | ₩63,596 | ₩63,864 | ₩60,351 | ₩60,685 | -4.58% | 1.5만 |
|---|
| 2026.06.18 | ₩62,720 | ₩63,911 | ₩61,455 | ₩63,643 | +1.47% | 1만 |
|---|
| 2026.06.17 | ₩62,318 | ₩65,082 | ₩60,391 | ₩60,727 | -2.55% | 1.6만 |
|---|
| 2026.06.16 | ₩62,880 | ₩63,936 | ₩61,622 | ₩61,729 | -1.83% | 1.6만 |
|---|
| 2026.06.15 | ₩60,311 | ₩63,266 | ₩60,311 | ₩62,400 | +3.46% | 2.9만 |
|---|
| 2026.06.12 | ₩57,286 | ₩57,399 | ₩55,360 | ₩56,827 | -0.80% | 4.9만 |
|---|
| 2026.06.11 | ₩53,110 | ₩56,467 | ₩52,467 | ₩56,467 | +6.32% | 5.3만 |
|---|
| 2026.06.10 | ₩54,127 | ₩57,219 | ₩52,869 | ₩53,182 | -1.75% | 2만 |
|---|
| 2026.06.09 | ₩57,727 | ₩59,641 | ₩51,965 | ₩55,954 | -3.07% | 2.8만 |
|---|
| 2026.06.08 | ₩56,161 | ₩57,901 | ₩56,161 | ₩57,105 | +1.68% | 2.5만 |
|---|
| 2026.06.05 | ₩62,305 | ₩62,305 | ₩53,779 | ₩55,224 | -11.36% | 1.9만 |
|---|
| 2026.06.04 | ₩60,792 | ₩65,261 | ₩60,792 | ₩64,286 | +5.75% | 1.4만 |
|---|
| 2026.06.03 | ₩62,706 | ₩62,706 | ₩60,404 | ₩61,177 | -2.44% | 6.6천 |
|---|
| 2026.06.02 | ₩64,513 | ₩64,540 | ₩63,028 | ₩63,896 | -0.96% | 1.3만 |
|---|
| 2026.06.01 | ₩66,039 | ₩67,541 | ₩64,292 | ₩66,218 | +0.27% | 1.2만 |
|---|
| 2026.05.29 | ₩66,628 | ₩68,475 | ₩64,313 | ₩67,024 | +0.59% | 3.2만 |
|---|
| 2026.05.28 | ₩60,391 | ₩66,113 | ₩60,391 | ₩66,020 | +9.32% | 3.9만 |
|---|
| 2026.05.27 | ₩59,695 | ₩61,301 | ₩59,695 | ₩61,031 | +2.24% | 8.2천 |
|---|
| 2026.05.26 | ₩59,956 | ₩60,792 | ₩59,548 | ₩59,825 | -0.22% | 4.2천 |
|---|
| 2026.05.22 | ₩60,096 | ₩60,498 | ₩58,688 | ₩58,688 | -2.34% | 1.2만 |
|---|
| 2026.05.21 | ₩57,393 | ₩59,151 | ₩57,393 | ₩58,977 | +2.76% | 9.5천 |
|---|
| 2026.05.20 | ₩55,305 | ₩57,869 | ₩55,305 | ₩57,869 | +4.64% | 1.8만 |
|---|
| 2026.05.19 | ₩54,590 | ₩55,961 | ₩53,672 | ₩54,876 | +0.52% | 1.4만 |
|---|
| 2026.05.18 | ₩56,590 | ₩58,062 | ₩54,876 | ₩55,946 | -1.14% | 2.5만 |
|---|
| 2026.05.15 | ₩58,611 | ₩58,611 | ₩56,750 | ₩56,883 | -2.95% | 1.5만 |
|---|
| 2026.05.14 | ₩60,404 | ₩63,014 | ₩59,936 | ₩61,602 | +1.98% | 7.4천 |
|---|
| 2026.05.13 | ₩61,569 | ₩62,093 | ₩59,762 | ₩61,620 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩62,921 | ₩62,921 | ₩59,561 | ₩61,836 | -1.72% | 1.2만 |
|---|
| 2026.05.11 | ₩63,536 | ₩65,745 | ₩63,443 | ₩64,706 | +1.84% | 1.7만 |
|---|
| 2026.05.08 | ₩60,450 | ₩63,252 | ₩60,450 | ₩63,252 | +4.64% | 8.4천 |
|---|
| 2026.05.07 | ₩63,817 | ₩63,817 | ₩60,324 | ₩61,656 | -3.39% | 1.2만 |
|---|
| 2026.05.06 | ₩60,083 | ₩64,179 | ₩60,083 | ₩64,018 | +6.55% | 6.7천 |
|---|
| 2026.05.05 | ₩61,945 | ₩61,945 | ₩59,159 | ₩59,683 | -3.65% | 1.4만 |
|---|
| 2026.05.04 | ₩61,835 | ₩62,800 | ₩61,381 | ₩61,973 | +0.22% | 6.9천 |
|---|
| 2026.05.01 | ₩58,089 | ₩60,498 | ₩58,089 | ₩60,043 | +3.36% | 1.2만 |
|---|
| 2026.04.30 | ₩55,706 | ₩58,971 | ₩55,706 | ₩58,450 | +4.93% | 1.6만 |
|---|
| 2026.04.29 | ₩55,787 | ₩55,787 | ₩53,806 | ₩55,033 | -1.35% | 1.2만 |
|---|
| 2026.04.28 | ₩58,089 | ₩58,892 | ₩57,018 | ₩57,948 | -0.24% | 1.8만 |
|---|
| 2026.04.27 | ₩59,494 | ₩60,391 | ₩58,905 | ₩59,768 | +0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩60,632 | ₩61,202 | ₩59,193 | ₩60,123 | -0.84% | 2.1만 |
|---|
| 2026.04.23 | ₩62,251 | ₩62,840 | ₩57,755 | ₩59,712 | -4.08% | 1.6만 |
|---|
| 2026.04.22 | ₩63,362 | ₩64,325 | ₩63,087 | ₩64,325 | +1.52% | 1만 |
|---|
| 2026.04.21 | ₩64,313 | ₩65,557 | ₩60,766 | ₩61,221 | -4.81% | 2.3만 |
|---|
| 2026.04.20 | ₩63,041 | ₩64,928 | ₩61,529 | ₩64,401 | +2.16% | 2.2만 |
|---|
| 2026.04.17 | ₩64,152 | ₩66,119 | ₩63,954 | ₩64,620 | +0.73% | 4만 |
|---|
| 2026.04.16 | ₩62,907 | ₩62,907 | ₩58,959 | ₩61,187 | -2.73% | 1.8만 |
|---|
| 2026.04.15 | ₩58,571 | ₩61,609 | ₩58,571 | ₩61,570 | +5.12% | 2.4만 |
|---|
| 2026.04.14 | ₩55,144 | ₩57,928 | ₩55,144 | ₩57,536 | +4.34% | 2.5만 |
|---|
| 2026.04.13 | ₩48,720 | ₩53,364 | ₩48,720 | ₩53,186 | +9.17% | 2.4만 |
|---|
| 2026.04.10 | ₩50,050 | ₩50,051 | ₩48,599 | ₩49,737 | -0.63% | 2.7만 |
|---|
| 2026.04.09 | ₩50,446 | ₩50,446 | ₩48,198 | ₩48,959 | -2.95% | 1.4만 |
|---|
| 2026.04.08 | ₩54,850 | ₩54,850 | ₩50,339 | ₩50,971 | -7.07% | 1.5만 |
|---|
| 2026.04.07 | ₩47,684 | ₩49,027 | ₩46,364 | ₩48,824 | +2.39% | 3.1만 |
|---|
| 2026.04.06 | ₩49,924 | ₩49,938 | ₩48,144 | ₩48,778 | -2.29% | 3.2만 |
|---|
| 2026.04.02 | ₩44,878 | ₩48,880 | ₩44,570 | ₩48,706 | +8.53% | 1.5만 |
|---|
| 2026.04.01 | ₩48,653 | ₩49,697 | ₩47,850 | ₩48,302 | -0.72% | 2.1만 |
|---|
| 2026.03.31 | ₩43,580 | ₩47,270 | ₩43,473 | ₩47,172 | +8.24% | 3.6만 |
|---|
| 2026.03.30 | ₩44,035 | ₩44,289 | ₩41,090 | ₩41,899 | -4.85% | 3.9만 |
|---|
| 2026.03.27 | ₩46,364 | ₩46,364 | ₩43,065 | ₩43,439 | -6.31% | 4.4만 |
|---|
| 2026.03.26 | ₩50,714 | ₩50,714 | ₩47,113 | ₩47,152 | -7.02% | 1.8만 |
|---|
| 2026.03.25 | ₩51,530 | ₩53,284 | ₩50,540 | ₩50,781 | -1.45% | 2.1만 |
|---|
| 2026.03.24 | ₩51,490 | ₩51,490 | ₩48,492 | ₩49,283 | -4.29% | 2.3만 |
|---|
| 2026.03.23 | ₩51,771 | ₩53,003 | ₩51,182 | ₩52,159 | +0.75% | 2만 |
|---|
| 2026.03.20 | ₩51,731 | ₩52,260 | ₩48,807 | ₩49,630 | -4.06% | 2.7만 |
|---|
| 2026.03.19 | ₩50,580 | ₩53,335 | ₩50,379 | ₩52,779 | +4.35% | 9.5천 |
|---|
| 2026.03.18 | ₩55,465 | ₩55,465 | ₩52,829 | ₩53,056 | -4.34% | 2만 |
|---|
| 2026.03.17 | ₩55,706 | ₩56,215 | ₩55,372 | ₩55,746 | +0.07% | 4.4천 |
|---|
| 2026.03.16 | ₩53,886 | ₩55,163 | ₩53,538 | ₩54,227 | +0.63% | 1.5만 |
|---|
| 2026.03.13 | ₩53,873 | ₩54,475 | ₩51,289 | ₩51,613 | -4.19% | 1.9만 |
|---|
| 2026.03.12 | ₩54,381 | ₩54,796 | ₩52,181 | ₩52,216 | -3.98% | 9천 |
|---|
| 2026.03.11 | ₩57,205 | ₩57,205 | ₩54,997 | ₩56,215 | -1.73% | 9.5천 |
|---|
| 2026.03.10 | ₩56,884 | ₩57,660 | ₩55,389 | ₩55,693 | -2.09% | 1.2만 |
|---|
| 2026.03.09 | ₩53,364 | ₩57,968 | ₩53,364 | ₩57,940 | +8.58% | 1.6만 |
|---|
| 2026.03.06 | ₩54,723 | ₩56,268 | ₩54,545 | ₩55,285 | +1.03% | 1.9만 |
|---|
| 2026.03.05 | ₩57,995 | ₩60,096 | ₩56,014 | ₩57,581 | -0.71% | 1.8만 |
|---|
| 2026.03.04 | ₩57,072 | ₩59,641 | ₩56,857 | ₩59,106 | +3.56% | 2.3만 |
|---|
| 2026.03.03 | ₩54,227 | ₩56,456 | ₩51,438 | ₩54,997 | +1.42% | 3.1만 |
|---|
| 2026.03.02 | ₩52,922 | ₩58,182 | ₩52,922 | ₩58,125 | +9.83% | 3만 |
|---|
| 2026.02.27 | ₩55,840 | ₩56,550 | ₩54,943 | ₩56,226 | +0.69% | 3.9만 |
|---|
| 2026.02.26 | ₩56,255 | ₩58,711 | ₩55,385 | ₩58,655 | +4.27% | 2.6만 |
|---|
| 2026.02.25 | ₩57,179 | ₩57,982 | ₩56,404 | ₩57,193 | +0.03% | 1.2만 |
|---|
| 2026.02.24 | ₩52,146 | ₩55,077 | ₩52,146 | ₩55,010 | +5.49% | 2.6만 |
|---|
| 2026.02.23 | ₩52,842 | ₩52,842 | ₩50,794 | ₩51,707 | -2.15% | 2.4만 |
|---|
| 2026.02.20 | ₩53,913 | ₩55,472 | ₩53,230 | ₩54,000 | +0.16% | 2.3만 |
|---|
| 2026.02.19 | ₩53,359 | ₩55,559 | ₩52,882 | ₩55,200 | +3.45% | 1.7만 |
|---|
| 2026.02.18 | ₩52,521 | ₩55,519 | ₩52,521 | ₩54,084 | +2.98% | 2.3만 |
|---|
| 2026.02.17 | ₩51,637 | ₩53,444 | ₩49,576 | ₩52,299 | +1.28% | 3.9만 |
|---|
| 2026.02.13 | ₩52,574 | ₩53,824 | ₩51,651 | ₩52,275 | -0.57% | 5.3만 |
|---|
| 2026.02.12 | ₩54,274 | ₩54,274 | ₩48,505 | ₩49,938 | -7.99% | 7.4만 |
|---|
| 2026.02.11 | ₩56,255 | ₩56,255 | ₩51,172 | ₩53,420 | -5.04% | 7.5만 |
|---|
| 2026.02.10 | ₩56,255 | ₩57,098 | ₩55,539 | ₩55,539 | -1.27% | 2.1만 |
|---|
| 2026.02.09 | ₩52,400 | ₩56,349 | ₩52,028 | ₩55,886 | +6.65% | 5.4만 |
|---|
| 2026.02.06 | ₩49,871 | ₩53,070 | ₩49,523 | ₩52,888 | +6.05% | 7.3만 |
|---|
| 2026.02.05 | ₩50,272 | ₩51,564 | ₩46,685 | ₩47,037 | -6.44% | 6.2만 |
|---|
| 2026.02.04 | ₩56,496 | ₩56,496 | ₩50,587 | ₩52,695 | -6.73% | 18.2만 |
|---|
| 2026.02.03 | ₩60,511 | ₩60,511 | ₩55,546 | ₩58,129 | -3.94% | 9.7만 |
|---|
| 2026.02.02 | ₩59,374 | ₩60,739 | ₩59,154 | ₩59,574 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩63,416 | ₩64,592 | ₩59,735 | ₩60,292 | -4.93% | 8.5만 |
|---|
| 2026.01.29 | ₩67,378 | ₩67,378 | ₩62,740 | ₩65,116 | -3.36% | 1.7만 |
|---|
| 2026.01.28 | ₩69,506 | ₩69,506 | ₩67,270 | ₩67,645 | -2.68% | 5.9만 |
|---|
| 2026.01.27 | ₩69,854 | ₩69,854 | ₩68,369 | ₩69,251 | -0.86% | 8천 |
|---|
| 2026.01.26 | ₩69,372 | ₩70,523 | ₩69,305 | ₩69,345 | -0.04% | 2.1만 |
|---|
| 2026.01.23 | ₩72,919 | ₩72,919 | ₩70,228 | ₩70,777 | -2.94% | 2.2만 |
|---|
| 2026.01.22 | ₩71,313 | ₩73,548 | ₩70,791 | ₩73,401 | +2.93% | 3.1만 |
|---|
| 2026.01.21 | ₩68,796 | ₩70,670 | ₩66,601 | ₩69,955 | +1.68% | 2.9만 |
|---|
| 2026.01.20 | ₩68,341 | ₩70,536 | ₩67,926 | ₩68,060 | -0.41% | 4.4만 |
|---|
| 2026.01.16 | ₩72,276 | ₩73,909 | ₩72,276 | ₩72,572 | +0.41% | 3.6만 |
|---|
| 2026.01.15 | ₩75,315 | ₩75,810 | ₩72,551 | ₩72,735 | -3.42% | 5.6만 |
|---|
| 2026.01.14 | ₩75,047 | ₩75,542 | ₩73,615 | ₩75,288 | +0.32% | 2만 |
|---|
| 2026.01.13 | ₩74,699 | ₩75,957 | ₩72,946 | ₩75,258 | +0.75% | 2.7만 |
|---|
| 2026.01.12 | ₩71,487 | ₩74,552 | ₩71,487 | ₩74,122 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩71,206 | ₩71,794 | ₩69,582 | ₩70,332 | -1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩71,420 | ₩71,681 | ₩69,793 | ₩70,795 | -0.88% | 4.2만 |
|---|
| 2026.01.07 | ₩72,209 | ₩73,106 | ₩71,607 | ₩71,943 | -0.37% | 1.9만 |
|---|
| 2026.01.06 | ₩72,397 | ₩73,427 | ₩71,263 | ₩73,295 | +1.24% | 2.1만 |
|---|
| 2026.01.05 | ₩69,292 | ₩72,664 | ₩69,292 | ₩71,982 | +3.88% | 4.9만 |
|---|
| 2026.01.02 | ₩66,708 | ₩67,444 | ₩65,504 | ₩66,937 | +0.34% | 2.5만 |
|---|
| 2025.12.31 | ₩66,481 | ₩66,481 | ₩64,580 | ₩64,982 | -2.25% | 3.6만 |
|---|
| 2025.12.30 | ₩68,114 | ₩68,114 | ₩66,160 | ₩66,314 | -2.64% | 5.9만 |
|---|
| 2025.12.29 | ₩67,592 | ₩69,559 | ₩67,257 | ₩67,590 | -0.00% | 12.1만 |
|---|
| 2025.12.26 | ₩70,258 | ₩70,503 | ₩68,395 | ₩69,437 | -1.17% | 5.9만 |
|---|
| 2025.12.24 | ₩70,811 | ₩71,326 | ₩69,733 | ₩71,093 | +0.40% | 5.3만 |
|---|
| 2025.12.23 | ₩71,366 | ₩71,774 | ₩69,626 | ₩71,279 | -0.12% | 7만 |
|---|
| 2025.12.22 | ₩92,099 | ₩94,361 | ₩91,684 | ₩92,538 | +0.48% | 3만 |
|---|
| 2025.12.19 | ₩88,324 | ₩90,126 | ₩88,324 | ₩90,024 | +1.92% | 1.6만 |
|---|
| 2025.12.18 | ₩90,064 | ₩90,064 | ₩85,955 | ₩86,335 | -4.14% | 8.9만 |
|---|
| 2025.12.17 | ₩90,827 | ₩92,540 | ₩83,881 | ₩84,135 | -7.37% | 5.6만 |
|---|
| 2025.12.16 | ₩87,642 | ₩89,797 | ₩86,825 | ₩89,629 | +2.27% | 2만 |
|---|
| 2025.12.15 | ₩91,577 | ₩92,728 | ₩87,267 | ₩87,631 | -4.31% | 3.8만 |
|---|
| 2025.12.12 | ₩94,267 | ₩95,030 | ₩88,204 | ₩90,199 | -4.31% | 2.3만 |
|---|
| 2025.12.11 | ₩93,999 | ₩95,365 | ₩91,563 | ₩94,325 | +0.35% | 5.1만 |
|---|
| 2025.12.10 | ₩94,147 | ₩98,242 | ₩93,844 | ₩96,643 | +2.65% | 6.2만 |
|---|
| 2025.12.09 | ₩92,460 | ₩96,390 | ₩91,901 | ₩95,324 | +3.10% | 8.1만 |
|---|
| 2025.12.08 | ₩94,227 | ₩94,769 | ₩92,514 | ₩93,891 | -0.36% | 4.4만 |
|---|
| 2025.12.05 | ₩94,541 | ₩95,739 | ₩93,604 | ₩93,958 | -0.62% | 3만 |
|---|
| 2025.12.04 | ₩91,617 | ₩96,101 | ₩90,800 | ₩95,571 | +4.32% | 3.8만 |
|---|
| 2025.12.03 | ₩86,062 | ₩91,550 | ₩86,062 | ₩91,411 | +6.21% | 7.6만 |
|---|
| 2025.12.02 | ₩86,571 | ₩88,604 | ₩85,580 | ₩85,714 | -0.99% | 3만 |
|---|
| 2025.12.01 | ₩85,152 | ₩86,471 | ₩83,667 | ₩84,417 | -0.86% | 7.5만 |
|---|
| 2025.11.28 | ₩88,338 | ₩89,335 | ₩87,361 | ₩89,020 | +0.77% | 1.7만 |
|---|
| 2025.11.26 | ₩85,299 | ₩86,946 | ₩84,510 | ₩86,508 | +1.42% | 3.3만 |
|---|
| 2025.11.25 | ₩80,347 | ₩84,215 | ₩78,621 | ₩83,886 | +4.40% | 4.2만 |
|---|
| 2025.11.24 | ₩78,353 | ₩83,024 | ₩77,871 | ₩82,928 | +5.84% | 4.3만 |
|---|
| 2025.11.21 | ₩73,133 | ₩77,831 | ₩70,180 | ₩75,711 | +3.52% | 8.3만 |
|---|
| 2025.11.20 | ₩82,783 | ₩83,894 | ₩72,169 | ₩72,456 | -12.48% | 8.9만 |
|---|
| 2025.11.19 | ₩79,705 | ₩80,548 | ₩75,970 | ₩78,335 | -1.72% | 4.8만 |
|---|
| 2025.11.18 | ₩79,143 | ₩81,264 | ₩76,773 | ₩79,334 | +0.24% | 6.3만 |
|---|
| 2025.11.17 | ₩82,034 | ₩83,854 | ₩78,532 | ₩80,429 | -1.96% | 13.3만 |
|---|
| 2025.11.14 | ₩78,821 | ₩86,460 | ₩77,993 | ₩83,894 | +6.44% | 22.2만 |
|---|
| 2025.11.13 | ₩91,965 | ₩91,965 | ₩83,118 | ₩84,114 | -8.54% | 6.3만 |
|---|
| 2025.11.12 | ₩97,439 | ₩97,493 | ₩92,634 | ₩94,013 | -3.52% | 6.6만 |
|---|
| 2025.11.11 | ₩95,632 | ₩96,529 | ₩93,987 | ₩95,619 | -0.01% | 4.1만 |
|---|
| 2025.11.10 | ₩99,045 | ₩99,045 | ₩96,328 | ₩97,447 | -1.61% | 5.1만 |
|---|
| 2025.11.07 | ₩89,248 | ₩92,994 | ₩85,032 | ₩92,835 | +4.02% | 10.5만 |
|---|
| 2025.11.06 | ₩100,906 | ₩101,776 | ₩92,514 | ₩93,222 | -7.62% | 15만 |
|---|
| 2025.11.05 | ₩101,388 | ₩104,279 | ₩98,644 | ₩102,800 | +1.39% | 4.3만 |
|---|
| 2025.11.04 | ₩103,489 | ₩107,317 | ₩99,340 | ₩99,633 | -3.73% | 13만 |
|---|
| 2025.11.03 | ₩114,036 | ₩114,049 | ₩107,959 | ₩111,399 | -2.31% | 33.5만 |
|---|
| 2025.10.31 | ₩109,244 | ₩115,475 | ₩109,244 | ₩113,701 | +4.08% | 11.1만 |
|---|
| 2025.10.30 | ₩109,954 | ₩111,439 | ₩105,657 | ₩105,934 | -3.66% | 21.3만 |
|---|
| 2025.10.29 | ₩116,552 | ₩117,355 | ₩112,279 | ₩114,702 | -1.59% | 4.6만 |
|---|
| 2025.10.28 | ₩117,851 | ₩117,851 | ₩115,120 | ₩115,154 | -2.29% | 7.5만 |
|---|
| 2025.10.27 | ₩116,873 | ₩118,828 | ₩114,516 | ₩117,355 | +0.41% | 4.5만 |
|---|
| 2025.10.24 | ₩114,665 | ₩116,231 | ₩114,317 | ₩115,104 | +0.38% | 3.9만 |
|---|
| 2025.10.23 | ₩105,731 | ₩111,569 | ₩105,403 | ₩111,352 | +5.32% | 5.5만 |
|---|
| 2025.10.22 | ₩111,239 | ₩111,506 | ₩100,785 | ₩105,511 | -5.15% | 9.9만 |
|---|
| 2025.10.21 | ₩116,726 | ₩116,776 | ₩113,273 | ₩113,919 | -2.40% | 4.1만 |
|---|
| 2025.10.20 | ₩111,894 | ₩118,279 | ₩111,894 | ₩117,556 | +5.06% | 5.3만 |
|---|
| 2025.10.17 | ₩106,286 | ₩109,659 | ₩104,664 | ₩107,973 | +1.59% | 7.9만 |
|---|
| 2025.10.16 | ₩116,392 | ₩117,462 | ₩108,227 | ₩109,401 | -6.01% | 9.5만 |
|---|
| 2025.10.15 | ₩114,665 | ₩117,462 | ₩110,007 | ₩114,799 | +0.12% | 10.7만 |
|---|
| 2025.10.14 | ₩106,313 | ₩113,915 | ₩102,217 | ₩109,833 | +3.31% | 21.3만 |
|---|
| 2025.10.13 | ₩114,103 | ₩114,437 | ₩109,619 | ₩111,897 | -1.93% | 8.4만 |
|---|
| 2025.10.10 | ₩124,690 | ₩124,690 | ₩108,361 | ₩109,231 | -12.40% | 23.3만 |
|---|