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 | ₩71,558 | ₩73,081 | ₩71,544 | ₩72,824 | +1.77% | 7.9천 |
| 2026.10.08 | ₩70,850 | ₩70,917 | ₩68,178 | ₩69,594 | -1.77% | 13.6만 |
| 2026.10.07 | ₩72,172 | ₩72,747 | ₩71,838 | ₩71,940 | -0.32% | 32.6만 |
| 2026.10.06 | ₩81,536 | ₩82,524 | ₩75,198 | ₩75,530 | -7.37% | 9.1천 |
| 2026.10.05 | ₩77,816 | ₩79,886 | ₩77,008 | ₩79,578 | +2.26% | 1.1만 |
| 2026.10.02 | ₩76,367 | ₩76,580 | ₩74,296 | ₩74,549 | -2.38% | 3.7천 |
| 2026.10.01 | ₩73,935 | ₩74,430 | ₩72,473 | ₩72,680 | -1.70% | 1.5만 |
| 2026.09.30 | ₩74,603 | ₩75,111 | ₩73,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,555 |
| -1.41% |
| 16.5만 |
| 2026.09.29 | ₩75,371 | ₩75,371 | ₩73,468 | ₩74,276 | -1.45% | 3.6천 |
|---|
| 2026.09.28 | ₩75,472 | ₩75,472 | ₩73,495 | ₩73,829 | -2.18% | 3.8천 |
|---|
| 2026.09.25 | ₩75,872 | ₩77,141 | ₩75,872 | ₩76,591 | +0.95% | 2.6천 |
|---|
| 2026.09.24 | ₩75,204 | ₩78,397 | ₩74,817 | ₩78,182 | +3.96% | 4.1만 |
|---|
| 2026.09.23 | ₩76,407 | ₩76,407 | ₩74,537 | ₩75,071 | -1.75% | 2.5천 |
|---|
| 2026.09.22 | ₩76,825 | ₩78,544 | ₩76,825 | ₩78,277 | +1.89% | 4.4천 |
|---|
| 2026.09.21 | ₩75,218 | ₩77,208 | ₩75,071 | ₩76,746 | +2.03% | 2만 |
|---|
| 2026.09.18 | ₩71,551 | ₩72,760 | ₩71,157 | ₩72,541 | +1.38% | 6.6천 |
|---|
| 2026.09.17 | ₩69,247 | ₩70,957 | ₩69,140 | ₩70,335 | +1.57% | 1.4만 |
|---|
| 2026.09.16 | ₩66,402 | ₩66,789 | ₩64,530 | ₩64,530 | -2.82% | 2.4만 |
|---|
| 2026.09.15 | ₩66,036 | ₩66,036 | ₩64,705 | ₩65,107 | -1.41% | 5.8천 |
|---|
| 2026.09.14 | ₩64,792 | ₩67,864 | ₩64,792 | ₩67,524 | +4.22% | 1.7만 |
|---|
| 2026.09.11 | ₩65,640 | ₩66,802 | ₩65,340 | ₩65,727 | +0.13% | 3.4천 |
|---|
| 2026.09.10 | ₩64,919 | ₩66,776 | ₩64,598 | ₩64,926 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩68,679 | ₩68,873 | ₩67,082 | ₩67,082 | -2.33% | 3천 |
|---|
| 2026.09.08 | ₩69,527 | ₩70,876 | ₩69,060 | ₩69,467 | -0.09% | 2.8천 |
|---|
| 2026.09.04 | ₩69,754 | ₩69,975 | ₩69,754 | ₩69,975 | +0.32% | 3.9천 |
|---|
| 2026.09.03 | ₩68,692 | ₩72,079 | ₩68,218 | ₩71,247 | +3.72% | 1.5만 |
|---|
| 2026.09.02 | ₩66,175 | ₩66,508 | ₩64,405 | ₩65,809 | -0.55% | 5.3천 |
|---|
| 2026.09.01 | ₩65,910 | ₩67,223 | ₩64,992 | ₩65,114 | -1.21% | 6.4만 |
|---|
| 2026.08.31 | ₩66,989 | ₩68,882 | ₩66,388 | ₩68,882 | +2.83% | 1.3만 |
|---|
| 2026.08.28 | ₩68,151 | ₩68,452 | ₩66,923 | ₩67,273 | -1.29% | 5.1천 |
|---|
| 2026.08.27 | ₩71,638 | ₩73,308 | ₩70,035 | ₩72,119 | +0.67% | 1.3만 |
|---|
| 2026.08.26 | ₩69,741 | ₩70,262 | ₩68,499 | ₩69,320 | -0.60% | 9.9천 |
|---|
| 2026.08.25 | ₩69,648 | ₩71,331 | ₩69,648 | ₩70,540 | +1.28% | 6.7만 |
|---|
| 2026.08.24 | ₩69,193 | ₩69,193 | ₩66,614 | ₩66,614 | -3.73% | 1.2만 |
|---|
| 2026.08.21 | ₩68,125 | ₩70,743 | ₩68,071 | ₩70,369 | +3.29% | 5.4만 |
|---|
| 2026.08.20 | ₩66,762 | ₩66,789 | ₩65,266 | ₩65,833 | -1.39% | 8.3천 |
|---|
| 2026.08.19 | ₩63,627 | ₩65,982 | ₩62,207 | ₩65,982 | +3.70% | 1.1만 |
|---|
| 2026.08.18 | ₩60,791 | ₩62,087 | ₩59,743 | ₩59,999 | -1.30% | 5.1천 |
|---|
| 2026.08.17 | ₩63,650 | ₩64,411 | ₩63,580 | ₩63,580 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩62,555 | ₩63,022 | ₩62,434 | ₩63,022 | +0.75% | 4.8천 |
|---|
| 2026.08.13 | ₩64,304 | ₩65,453 | ₩63,284 | ₩65,042 | +1.15% | 5.7천 |
|---|
| 2026.08.12 | ₩63,917 | ₩64,117 | ₩62,394 | ₩63,296 | -0.97% | 9.4천 |
|---|
| 2026.08.11 | ₩62,074 | ₩62,782 | ₩61,753 | ₩62,178 | +0.17% | 3.2천 |
|---|
| 2026.08.10 | ₩60,711 | ₩62,234 | ₩60,711 | ₩61,990 | +2.11% | 4.7천 |
|---|
| 2026.08.07 | ₩57,305 | ₩60,489 | ₩56,984 | ₩60,489 | +5.56% | 1.7만 |
|---|
| 2026.08.06 | ₩54,967 | ₩56,170 | ₩54,834 | ₩55,133 | +0.30% | 9.9천 |
|---|
| 2026.08.05 | ₩56,824 | ₩57,425 | ₩55,649 | ₩55,798 | -1.81% | 1.1만 |
|---|
| 2026.08.04 | ₩54,046 | ₩57,082 | ₩53,805 | ₩56,654 | +4.83% | 2.7만 |
|---|
| 2026.08.03 | ₩48,489 | ₩52,082 | ₩47,621 | ₩52,043 | +7.33% | 1.8만 |
|---|
| 2026.07.31 | ₩49,851 | ₩49,931 | ₩47,260 | ₩48,988 | -1.73% | 8.9천 |
|---|
| 2026.07.30 | ₩49,090 | ₩51,494 | ₩49,050 | ₩51,421 | +4.75% | 1.5만 |
|---|
| 2026.07.29 | ₩50,492 | ₩51,347 | ₩47,767 | ₩48,051 | -4.84% | 1.9만 |
|---|
| 2026.07.28 | ₩48,956 | ₩50,853 | ₩47,714 | ₩50,776 | +3.72% | 3.4만 |
|---|
| 2026.07.27 | ₩51,628 | ₩51,628 | ₩49,491 | ₩50,988 | -1.24% | 1.2만 |
|---|
| 2026.07.24 | ₩51,574 | ₩51,574 | ₩49,731 | ₩50,160 | -2.74% | 2.9만 |
|---|
| 2026.07.23 | ₩53,698 | ₩54,433 | ₩51,962 | ₩53,099 | -1.12% | 2.2만 |
|---|
| 2026.07.22 | ₩57,579 | ₩58,240 | ₩56,023 | ₩56,133 | -2.51% | 5.4천 |
|---|
| 2026.07.21 | ₩56,823 | ₩59,122 | ₩56,811 | ₩58,534 | +3.01% | 4.6천 |
|---|
| 2026.07.20 | ₩54,687 | ₩55,968 | ₩54,433 | ₩54,694 | +0.01% | 8.5천 |
|---|
| 2026.07.17 | ₩53,845 | ₩56,439 | ₩53,331 | ₩55,381 | +2.85% | 3.9만 |
|---|
| 2026.07.16 | ₩60,544 | ₩60,610 | ₩56,824 | ₩57,195 | -5.53% | 1.3만 |
|---|
| 2026.07.15 | ₩63,102 | ₩63,289 | ₩60,351 | ₩61,820 | -2.03% | 3.1천 |
|---|
| 2026.07.14 | ₩60,738 | ₩61,758 | ₩60,531 | ₩61,758 | +1.68% | 4.2천 |
|---|
| 2026.07.13 | ₩61,299 | ₩61,379 | ₩59,295 | ₩59,656 | -2.68% | 5.7천 |
|---|
| 2026.07.10 | ₩66,709 | ₩66,866 | ₩62,060 | ₩62,895 | -5.72% | 7.3천 |
|---|
| 2026.07.09 | ₩64,117 | ₩65,398 | ₩64,117 | ₩64,919 | +1.25% | 5.5천 |
|---|
| 2026.07.08 | ₩62,167 | ₩62,858 | ₩60,497 | ₩62,858 | +1.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,457 | ₩67,457 | ₩63,944 | ₩64,498 | -4.39% | 2.9만 |
|---|
| 2026.07.06 | ₩64,451 | ₩69,461 | ₩63,997 | ₩68,277 | +5.94% | 1.7만 |
|---|
| 2026.07.02 | ₩67,724 | ₩68,659 | ₩63,436 | ₩64,617 | -4.59% | 1.4만 |
|---|
| 2026.07.01 | ₩66,360 | ₩67,098 | ₩65,666 | ₩65,666 | -1.05% | 1.6만 |
|---|
| 2026.06.30 | ₩62,681 | ₩64,358 | ₩61,740 | ₩64,101 | +2.27% | 1.2만 |
|---|
| 2026.06.29 | ₩61,766 | ₩63,917 | ₩61,192 | ₩63,637 | +3.03% | 1.1만 |
|---|
| 2026.06.26 | ₩56,089 | ₩61,005 | ₩56,089 | ₩59,993 | +6.96% | 9.1천 |
|---|
| 2026.06.25 | ₩58,587 | ₩59,656 | ₩57,166 | ₩57,465 | -1.92% | 1.3만 |
|---|
| 2026.06.24 | ₩58,267 | ₩59,950 | ₩57,198 | ₩57,790 | -0.82% | 2만 |
|---|
| 2026.06.23 | ₩57,051 | ₩59,923 | ₩57,038 | ₩58,077 | +1.80% | 8.1천 |
|---|
| 2026.06.22 | ₩63,470 | ₩63,737 | ₩60,230 | ₩60,564 | -4.58% | 1.5만 |
|---|
| 2026.06.18 | ₩62,595 | ₩63,783 | ₩61,332 | ₩63,516 | +1.47% | 1만 |
|---|
| 2026.06.17 | ₩62,194 | ₩64,952 | ₩60,270 | ₩60,606 | -2.55% | 1.6만 |
|---|
| 2026.06.16 | ₩62,755 | ₩63,809 | ₩61,499 | ₩61,606 | -1.83% | 1.6만 |
|---|
| 2026.06.15 | ₩60,190 | ₩63,140 | ₩60,190 | ₩62,275 | +3.46% | 2.9만 |
|---|
| 2026.06.12 | ₩57,171 | ₩57,285 | ₩55,249 | ₩56,713 | -0.80% | 4.9만 |
|---|
| 2026.06.11 | ₩53,004 | ₩56,354 | ₩52,363 | ₩56,354 | +6.32% | 5.3만 |
|---|
| 2026.06.10 | ₩54,019 | ₩57,105 | ₩52,763 | ₩53,076 | -1.75% | 2만 |
|---|
| 2026.06.09 | ₩57,612 | ₩59,522 | ₩51,862 | ₩55,842 | -3.07% | 2.8만 |
|---|
| 2026.06.08 | ₩56,049 | ₩57,786 | ₩56,049 | ₩56,991 | +1.68% | 2.5만 |
|---|
| 2026.06.05 | ₩62,181 | ₩62,181 | ₩53,672 | ₩55,114 | -11.36% | 1.9만 |
|---|
| 2026.06.04 | ₩60,671 | ₩65,131 | ₩60,671 | ₩64,158 | +5.75% | 1.4만 |
|---|
| 2026.06.03 | ₩62,581 | ₩62,581 | ₩60,284 | ₩61,054 | -2.44% | 6.6천 |
|---|
| 2026.06.02 | ₩64,385 | ₩64,411 | ₩62,902 | ₩63,769 | -0.96% | 1.3만 |
|---|
| 2026.06.01 | ₩65,907 | ₩67,406 | ₩64,164 | ₩66,086 | +0.27% | 1.2만 |
|---|
| 2026.05.29 | ₩66,495 | ₩68,339 | ₩64,184 | ₩66,891 | +0.59% | 3.2만 |
|---|
| 2026.05.28 | ₩60,270 | ₩65,981 | ₩60,270 | ₩65,889 | +9.32% | 3.9만 |
|---|
| 2026.05.27 | ₩59,576 | ₩61,179 | ₩59,576 | ₩60,909 | +2.24% | 8.2천 |
|---|
| 2026.05.26 | ₩59,836 | ₩60,671 | ₩59,429 | ₩59,705 | -0.22% | 4.2천 |
|---|
| 2026.05.22 | ₩59,977 | ₩60,377 | ₩58,571 | ₩58,571 | -2.34% | 1.2만 |
|---|
| 2026.05.21 | ₩57,278 | ₩59,033 | ₩57,278 | ₩58,860 | +2.76% | 9.5천 |
|---|
| 2026.05.20 | ₩55,194 | ₩57,754 | ₩55,194 | ₩57,754 | +4.64% | 1.8만 |
|---|
| 2026.05.19 | ₩54,481 | ₩55,849 | ₩53,565 | ₩54,767 | +0.52% | 1.4만 |
|---|
| 2026.05.18 | ₩56,477 | ₩57,946 | ₩54,767 | ₩55,834 | -1.14% | 2.5만 |
|---|
| 2026.05.15 | ₩58,494 | ₩58,494 | ₩56,637 | ₩56,769 | -2.95% | 1.5만 |
|---|
| 2026.05.14 | ₩60,284 | ₩62,889 | ₩59,816 | ₩61,479 | +1.98% | 7.4천 |
|---|
| 2026.05.13 | ₩61,446 | ₩61,970 | ₩59,643 | ₩61,497 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩62,795 | ₩62,795 | ₩59,442 | ₩61,713 | -1.72% | 1.2만 |
|---|
| 2026.05.11 | ₩63,409 | ₩65,614 | ₩63,316 | ₩64,577 | +1.84% | 1.7만 |
|---|
| 2026.05.08 | ₩60,329 | ₩63,126 | ₩60,329 | ₩63,126 | +4.64% | 8.4천 |
|---|
| 2026.05.07 | ₩63,690 | ₩63,690 | ₩60,204 | ₩61,533 | -3.39% | 1.2만 |
|---|
| 2026.05.06 | ₩59,963 | ₩64,051 | ₩59,963 | ₩63,890 | +6.55% | 6.7천 |
|---|
| 2026.05.05 | ₩61,821 | ₩61,821 | ₩59,041 | ₩59,564 | -3.65% | 1.4만 |
|---|
| 2026.05.04 | ₩61,712 | ₩62,675 | ₩61,259 | ₩61,849 | +0.22% | 6.9천 |
|---|
| 2026.05.01 | ₩57,973 | ₩60,377 | ₩57,973 | ₩59,923 | +3.36% | 1.2만 |
|---|
| 2026.04.30 | ₩55,595 | ₩58,853 | ₩55,595 | ₩58,334 | +4.93% | 1.6만 |
|---|
| 2026.04.29 | ₩55,675 | ₩55,675 | ₩53,698 | ₩54,923 | -1.35% | 1.2만 |
|---|
| 2026.04.28 | ₩57,973 | ₩58,774 | ₩56,904 | ₩57,833 | -0.24% | 1.8만 |
|---|
| 2026.04.27 | ₩59,375 | ₩60,270 | ₩58,788 | ₩59,649 | +0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩60,511 | ₩61,080 | ₩59,075 | ₩60,003 | -0.84% | 2.1만 |
|---|
| 2026.04.23 | ₩62,127 | ₩62,715 | ₩57,640 | ₩59,593 | -4.08% | 1.6만 |
|---|
| 2026.04.22 | ₩63,236 | ₩64,196 | ₩62,961 | ₩64,196 | +1.52% | 1만 |
|---|
| 2026.04.21 | ₩64,184 | ₩65,427 | ₩60,644 | ₩61,099 | -4.81% | 2.3만 |
|---|
| 2026.04.20 | ₩62,915 | ₩64,799 | ₩61,406 | ₩64,272 | +2.16% | 2.2만 |
|---|
| 2026.04.17 | ₩64,024 | ₩65,988 | ₩63,826 | ₩64,491 | +0.73% | 4만 |
|---|
| 2026.04.16 | ₩62,782 | ₩62,782 | ₩58,841 | ₩61,065 | -2.73% | 1.8만 |
|---|
| 2026.04.15 | ₩58,454 | ₩61,486 | ₩58,454 | ₩61,447 | +5.12% | 2.4만 |
|---|
| 2026.04.14 | ₩55,034 | ₩57,813 | ₩55,034 | ₩57,421 | +4.34% | 2.5만 |
|---|
| 2026.04.13 | ₩48,622 | ₩53,258 | ₩48,622 | ₩53,080 | +9.17% | 2.4만 |
|---|
| 2026.04.10 | ₩49,950 | ₩49,951 | ₩48,502 | ₩49,638 | -0.63% | 2.7만 |
|---|
| 2026.04.09 | ₩50,346 | ₩50,346 | ₩48,101 | ₩48,861 | -2.95% | 1.4만 |
|---|
| 2026.04.08 | ₩54,740 | ₩54,740 | ₩50,239 | ₩50,869 | -7.07% | 1.5만 |
|---|
| 2026.04.07 | ₩47,588 | ₩48,930 | ₩46,271 | ₩48,727 | +2.39% | 3.1만 |
|---|
| 2026.04.06 | ₩49,825 | ₩49,838 | ₩48,048 | ₩48,681 | -2.29% | 3.2만 |
|---|
| 2026.04.02 | ₩44,789 | ₩48,783 | ₩44,481 | ₩48,609 | +8.53% | 1.5만 |
|---|
| 2026.04.01 | ₩48,556 | ₩49,598 | ₩47,754 | ₩48,206 | -0.72% | 2.1만 |
|---|
| 2026.03.31 | ₩43,493 | ₩47,176 | ₩43,386 | ₩47,078 | +8.24% | 3.6만 |
|---|
| 2026.03.30 | ₩43,947 | ₩44,201 | ₩41,008 | ₩41,815 | -4.85% | 3.9만 |
|---|
| 2026.03.27 | ₩46,271 | ₩46,271 | ₩42,979 | ₩43,353 | -6.31% | 4.4만 |
|---|
| 2026.03.26 | ₩50,613 | ₩50,613 | ₩47,019 | ₩47,058 | -7.02% | 1.8만 |
|---|
| 2026.03.25 | ₩51,428 | ₩53,177 | ₩50,439 | ₩50,679 | -1.45% | 2.1만 |
|---|
| 2026.03.24 | ₩51,387 | ₩51,387 | ₩48,395 | ₩49,185 | -4.29% | 2.3만 |
|---|
| 2026.03.23 | ₩51,668 | ₩52,897 | ₩51,080 | ₩52,055 | +0.75% | 2만 |
|---|
| 2026.03.20 | ₩51,628 | ₩52,156 | ₩48,709 | ₩49,531 | -4.06% | 2.7만 |
|---|
| 2026.03.19 | ₩50,479 | ₩53,228 | ₩50,279 | ₩52,674 | +4.35% | 9.5천 |
|---|
| 2026.03.18 | ₩55,355 | ₩55,355 | ₩52,723 | ₩52,950 | -4.34% | 2만 |
|---|
| 2026.03.17 | ₩55,595 | ₩56,103 | ₩55,261 | ₩55,635 | +0.07% | 4.4천 |
|---|
| 2026.03.16 | ₩53,779 | ₩55,053 | ₩53,431 | ₩54,119 | +0.63% | 1.5만 |
|---|
| 2026.03.13 | ₩53,765 | ₩54,366 | ₩51,187 | ₩51,510 | -4.19% | 1.9만 |
|---|
| 2026.03.12 | ₩54,273 | ₩54,687 | ₩52,077 | ₩52,111 | -3.98% | 9천 |
|---|
| 2026.03.11 | ₩57,091 | ₩57,091 | ₩54,887 | ₩56,103 | -1.73% | 9.5천 |
|---|
| 2026.03.10 | ₩56,771 | ₩57,545 | ₩55,279 | ₩55,582 | -2.09% | 1.2만 |
|---|
| 2026.03.09 | ₩53,258 | ₩57,853 | ₩53,258 | ₩57,825 | +8.58% | 1.6만 |
|---|
| 2026.03.06 | ₩54,613 | ₩56,156 | ₩54,436 | ₩55,174 | +1.03% | 1.9만 |
|---|
| 2026.03.05 | ₩57,879 | ₩59,977 | ₩55,902 | ₩57,467 | -0.71% | 1.8만 |
|---|
| 2026.03.04 | ₩56,958 | ₩59,522 | ₩56,744 | ₩58,988 | +3.56% | 2.3만 |
|---|
| 2026.03.03 | ₩54,119 | ₩56,343 | ₩51,335 | ₩54,887 | +1.42% | 3.1만 |
|---|
| 2026.03.02 | ₩52,817 | ₩58,066 | ₩52,817 | ₩58,009 | +9.83% | 3만 |
|---|
| 2026.02.27 | ₩55,729 | ₩56,437 | ₩54,834 | ₩56,113 | +0.69% | 3.9만 |
|---|
| 2026.02.26 | ₩56,143 | ₩58,594 | ₩55,275 | ₩58,538 | +4.27% | 2.6만 |
|---|
| 2026.02.25 | ₩57,065 | ₩57,866 | ₩56,291 | ₩57,079 | +0.03% | 1.2만 |
|---|
| 2026.02.24 | ₩52,042 | ₩54,967 | ₩52,042 | ₩54,901 | +5.49% | 2.6만 |
|---|
| 2026.02.23 | ₩52,737 | ₩52,737 | ₩50,693 | ₩51,604 | -2.15% | 2.4만 |
|---|
| 2026.02.20 | ₩53,805 | ₩55,361 | ₩53,124 | ₩53,892 | +0.16% | 2.3만 |
|---|
| 2026.02.19 | ₩53,252 | ₩55,448 | ₩52,777 | ₩55,090 | +3.45% | 1.7만 |
|---|
| 2026.02.18 | ₩52,416 | ₩55,408 | ₩52,416 | ₩53,976 | +2.98% | 2.3만 |
|---|
| 2026.02.17 | ₩51,534 | ₩53,338 | ₩49,477 | ₩52,194 | +1.28% | 3.9만 |
|---|
| 2026.02.13 | ₩52,469 | ₩53,717 | ₩51,548 | ₩52,170 | -0.57% | 5.3만 |
|---|
| 2026.02.12 | ₩54,166 | ₩54,166 | ₩48,409 | ₩49,838 | -7.99% | 7.4만 |
|---|
| 2026.02.11 | ₩56,143 | ₩56,143 | ₩51,070 | ₩53,314 | -5.04% | 7.5만 |
|---|
| 2026.02.10 | ₩56,143 | ₩56,984 | ₩55,428 | ₩55,428 | -1.27% | 2.1만 |
|---|
| 2026.02.09 | ₩52,296 | ₩56,236 | ₩51,924 | ₩55,774 | +6.65% | 5.4만 |
|---|
| 2026.02.06 | ₩49,771 | ₩52,964 | ₩49,424 | ₩52,782 | +6.05% | 7.3만 |
|---|
| 2026.02.05 | ₩50,172 | ₩51,461 | ₩46,592 | ₩46,943 | -6.44% | 6.2만 |
|---|
| 2026.02.04 | ₩56,383 | ₩56,383 | ₩50,486 | ₩52,590 | -6.73% | 18.2만 |
|---|
| 2026.02.03 | ₩60,391 | ₩60,391 | ₩55,435 | ₩58,013 | -3.94% | 9.7만 |
|---|
| 2026.02.02 | ₩59,255 | ₩60,618 | ₩59,036 | ₩59,456 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩63,289 | ₩64,463 | ₩59,616 | ₩60,172 | -4.93% | 8.5만 |
|---|
| 2026.01.29 | ₩67,243 | ₩67,243 | ₩62,615 | ₩64,986 | -3.36% | 1.7만 |
|---|
| 2026.01.28 | ₩69,367 | ₩69,367 | ₩67,136 | ₩67,510 | -2.68% | 5.9만 |
|---|
| 2026.01.27 | ₩69,714 | ₩69,714 | ₩68,233 | ₩69,113 | -0.86% | 8천 |
|---|
| 2026.01.26 | ₩69,233 | ₩70,382 | ₩69,167 | ₩69,207 | -0.04% | 2.1만 |
|---|
| 2026.01.23 | ₩72,773 | ₩72,773 | ₩70,088 | ₩70,636 | -2.94% | 2.2만 |
|---|
| 2026.01.22 | ₩71,170 | ₩73,401 | ₩70,649 | ₩73,254 | +2.93% | 3.1만 |
|---|
| 2026.01.21 | ₩68,659 | ₩70,529 | ₩66,468 | ₩69,816 | +1.68% | 2.9만 |
|---|
| 2026.01.20 | ₩68,205 | ₩70,396 | ₩67,791 | ₩67,924 | -0.41% | 4.4만 |
|---|
| 2026.01.16 | ₩72,132 | ₩73,762 | ₩72,132 | ₩72,427 | +0.41% | 3.6만 |
|---|
| 2026.01.15 | ₩75,164 | ₩75,659 | ₩72,406 | ₩72,590 | -3.42% | 5.6만 |
|---|
| 2026.01.14 | ₩74,897 | ₩75,391 | ₩73,468 | ₩75,138 | +0.32% | 2만 |
|---|
| 2026.01.13 | ₩74,550 | ₩75,806 | ₩72,800 | ₩75,108 | +0.75% | 2.7만 |
|---|
| 2026.01.12 | ₩71,344 | ₩74,403 | ₩71,344 | ₩73,974 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩71,063 | ₩71,651 | ₩69,443 | ₩70,191 | -1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩71,277 | ₩71,538 | ₩69,654 | ₩70,653 | -0.88% | 4.2만 |
|---|
| 2026.01.07 | ₩72,065 | ₩72,960 | ₩71,464 | ₩71,800 | -0.37% | 1.9만 |
|---|
| 2026.01.06 | ₩72,252 | ₩73,281 | ₩71,121 | ₩73,149 | +1.24% | 2.1만 |
|---|
| 2026.01.05 | ₩69,153 | ₩72,519 | ₩69,153 | ₩71,838 | +3.88% | 4.9만 |
|---|
| 2026.01.02 | ₩66,575 | ₩67,310 | ₩65,373 | ₩66,804 | +0.34% | 2.5만 |
|---|
| 2025.12.31 | ₩66,348 | ₩66,348 | ₩64,451 | ₩64,852 | -2.25% | 3.6만 |
|---|
| 2025.12.30 | ₩67,978 | ₩67,978 | ₩66,028 | ₩66,181 | -2.64% | 5.9만 |
|---|
| 2025.12.29 | ₩67,457 | ₩69,420 | ₩67,123 | ₩67,456 | -0.00% | 12.1만 |
|---|
| 2025.12.26 | ₩70,118 | ₩70,362 | ₩68,258 | ₩69,299 | -1.17% | 5.9만 |
|---|
| 2025.12.24 | ₩70,669 | ₩71,184 | ₩69,594 | ₩70,951 | +0.40% | 5.3만 |
|---|
| 2025.12.23 | ₩71,224 | ₩71,631 | ₩69,487 | ₩71,137 | -0.12% | 7만 |
|---|
| 2025.12.22 | ₩91,915 | ₩94,172 | ₩91,501 | ₩92,353 | +0.48% | 3만 |
|---|
| 2025.12.19 | ₩88,148 | ₩89,946 | ₩88,148 | ₩89,845 | +1.92% | 1.6만 |
|---|
| 2025.12.18 | ₩89,885 | ₩89,885 | ₩85,784 | ₩86,163 | -4.14% | 8.9만 |
|---|
| 2025.12.17 | ₩90,646 | ₩92,356 | ₩83,713 | ₩83,967 | -7.37% | 5.6만 |
|---|
| 2025.12.16 | ₩87,467 | ₩89,617 | ₩86,652 | ₩89,451 | +2.27% | 2만 |
|---|
| 2025.12.15 | ₩91,394 | ₩92,543 | ₩87,093 | ₩87,456 | -4.31% | 3.8만 |
|---|
| 2025.12.12 | ₩94,079 | ₩94,840 | ₩88,028 | ₩90,020 | -4.31% | 2.3만 |
|---|
| 2025.12.11 | ₩93,812 | ₩95,174 | ₩91,381 | ₩94,136 | +0.35% | 5.1만 |
|---|
| 2025.12.10 | ₩93,959 | ₩98,046 | ₩93,657 | ₩96,450 | +2.65% | 6.2만 |
|---|
| 2025.12.09 | ₩92,276 | ₩96,198 | ₩91,717 | ₩95,134 | +3.10% | 8.1만 |
|---|
| 2025.12.08 | ₩94,039 | ₩94,580 | ₩92,329 | ₩93,704 | -0.36% | 4.4만 |
|---|
| 2025.12.05 | ₩94,353 | ₩95,548 | ₩93,418 | ₩93,770 | -0.62% | 3만 |
|---|
| 2025.12.04 | ₩91,434 | ₩95,909 | ₩90,619 | ₩95,380 | +4.32% | 3.8만 |
|---|
| 2025.12.03 | ₩85,891 | ₩91,367 | ₩85,891 | ₩91,228 | +6.21% | 7.6만 |
|---|
| 2025.12.02 | ₩86,398 | ₩88,427 | ₩85,410 | ₩85,543 | -0.99% | 3만 |
|---|
| 2025.12.01 | ₩84,982 | ₩86,298 | ₩83,500 | ₩84,249 | -0.86% | 7.5만 |
|---|
| 2025.11.28 | ₩88,161 | ₩89,157 | ₩87,186 | ₩88,843 | +0.77% | 1.7만 |
|---|
| 2025.11.26 | ₩85,129 | ₩86,772 | ₩84,341 | ₩86,335 | +1.42% | 3.3만 |
|---|
| 2025.11.25 | ₩80,187 | ₩84,047 | ₩78,464 | ₩83,719 | +4.40% | 4.2만 |
|---|
| 2025.11.24 | ₩78,197 | ₩82,858 | ₩77,716 | ₩82,762 | +5.84% | 4.3만 |
|---|
| 2025.11.21 | ₩72,987 | ₩77,676 | ₩70,040 | ₩75,560 | +3.52% | 8.3만 |
|---|
| 2025.11.20 | ₩82,618 | ₩83,727 | ₩72,025 | ₩72,311 | -12.48% | 8.9만 |
|---|
| 2025.11.19 | ₩79,546 | ₩80,387 | ₩75,819 | ₩78,179 | -1.72% | 4.8만 |
|---|
| 2025.11.18 | ₩78,985 | ₩81,102 | ₩76,620 | ₩79,176 | +0.24% | 6.3만 |
|---|
| 2025.11.17 | ₩81,870 | ₩83,687 | ₩78,376 | ₩80,268 | -1.96% | 13.3만 |
|---|
| 2025.11.14 | ₩78,664 | ₩86,287 | ₩77,837 | ₩83,727 | +6.44% | 22.2만 |
|---|
| 2025.11.13 | ₩91,781 | ₩91,781 | ₩82,952 | ₩83,946 | -8.54% | 6.3만 |
|---|
| 2025.11.12 | ₩97,245 | ₩97,298 | ₩92,449 | ₩93,825 | -3.52% | 6.6만 |
|---|
| 2025.11.11 | ₩95,441 | ₩96,336 | ₩93,800 | ₩95,428 | -0.01% | 4.1만 |
|---|
| 2025.11.10 | ₩98,848 | ₩98,848 | ₩96,136 | ₩97,253 | -1.61% | 5.1만 |
|---|
| 2025.11.07 | ₩89,070 | ₩92,809 | ₩84,862 | ₩92,650 | +4.02% | 10.5만 |
|---|
| 2025.11.06 | ₩100,704 | ₩101,573 | ₩92,329 | ₩93,036 | -7.62% | 15만 |
|---|
| 2025.11.05 | ₩101,185 | ₩104,071 | ₩98,447 | ₩102,595 | +1.39% | 4.3만 |
|---|
| 2025.11.04 | ₩103,283 | ₩107,103 | ₩99,142 | ₩99,434 | -3.73% | 13만 |
|---|
| 2025.11.03 | ₩113,808 | ₩113,822 | ₩107,744 | ₩111,177 | -2.31% | 33.5만 |
|---|
| 2025.10.31 | ₩109,026 | ₩115,244 | ₩109,026 | ₩113,475 | +4.08% | 11.1만 |
|---|
| 2025.10.30 | ₩109,734 | ₩111,217 | ₩105,446 | ₩105,723 | -3.66% | 21.3만 |
|---|
| 2025.10.29 | ₩116,320 | ₩117,121 | ₩112,055 | ₩114,474 | -1.59% | 4.6만 |
|---|
| 2025.10.28 | ₩117,615 | ₩117,615 | ₩114,890 | ₩114,924 | -2.29% | 7.5만 |
|---|
| 2025.10.27 | ₩116,640 | ₩118,591 | ₩114,288 | ₩117,121 | +0.41% | 4.5만 |
|---|
| 2025.10.24 | ₩114,436 | ₩115,999 | ₩114,089 | ₩114,874 | +0.38% | 3.9만 |
|---|
| 2025.10.23 | ₩105,520 | ₩111,347 | ₩105,193 | ₩111,130 | +5.32% | 5.5만 |
|---|
| 2025.10.22 | ₩111,017 | ₩111,284 | ₩100,584 | ₩105,301 | -5.15% | 9.9만 |
|---|
| 2025.10.21 | ₩116,493 | ₩116,543 | ₩113,047 | ₩113,692 | -2.40% | 4.1만 |
|---|
| 2025.10.20 | ₩111,671 | ₩118,043 | ₩111,671 | ₩117,322 | +5.06% | 5.3만 |
|---|
| 2025.10.17 | ₩106,074 | ₩109,440 | ₩104,455 | ₩107,757 | +1.59% | 7.9만 |
|---|
| 2025.10.16 | ₩116,159 | ₩117,228 | ₩108,011 | ₩109,183 | -6.01% | 9.5만 |
|---|
| 2025.10.15 | ₩114,436 | ₩117,228 | ₩109,788 | ₩114,570 | +0.12% | 10.7만 |
|---|
| 2025.10.14 | ₩106,101 | ₩113,688 | ₩102,014 | ₩109,614 | +3.31% | 21.3만 |
|---|
| 2025.10.13 | ₩113,875 | ₩114,209 | ₩109,400 | ₩111,674 | -1.93% | 8.4만 |
|---|
| 2025.10.10 | ₩124,441 | ₩124,441 | ₩108,145 | ₩109,013 | -12.40% | 23.3만 |
|---|