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 | ₩71,865 | ₩73,395 | ₩71,852 | ₩73,137 | +1.77% | 7.9천 |
| 2026.10.08 | ₩71,154 | ₩71,221 | ₩68,471 | ₩69,893 | -1.77% | 13.6만 |
| 2026.10.07 | ₩72,482 | ₩73,059 | ₩72,147 | ₩72,249 | -0.32% | 32.6만 |
| 2026.10.06 | ₩81,886 | ₩82,879 | ₩75,521 | ₩75,855 | -7.37% | 9.1천 |
| 2026.10.05 | ₩78,150 | ₩80,230 | ₩77,339 | ₩79,920 | +2.26% | 1.1만 |
| 2026.10.02 | ₩76,695 | ₩76,909 | ₩74,615 | ₩74,869 | -2.38% | 3.7천 |
| 2026.10.01 | ₩74,253 | ₩74,749 | ₩72,784 | ₩72,992 | -1.70% | 1.5만 |
| 2026.09.30 | ₩74,924 | ₩75,434 | ₩73,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,871 |
| -1.41% |
| 16.5만 |
| 2026.09.29 | ₩75,695 | ₩75,695 | ₩73,784 | ₩74,595 | -1.45% | 3.6천 |
|---|
| 2026.09.28 | ₩75,796 | ₩75,796 | ₩73,810 | ₩74,146 | -2.18% | 3.8천 |
|---|
| 2026.09.25 | ₩76,198 | ₩77,473 | ₩76,198 | ₩76,920 | +0.95% | 2.6천 |
|---|
| 2026.09.24 | ₩75,528 | ₩78,734 | ₩75,139 | ₩78,518 | +3.96% | 4.1만 |
|---|
| 2026.09.23 | ₩76,735 | ₩76,735 | ₩74,857 | ₩75,393 | -1.75% | 2.5천 |
|---|
| 2026.09.22 | ₩77,155 | ₩78,881 | ₩77,155 | ₩78,613 | +1.89% | 4.4천 |
|---|
| 2026.09.21 | ₩75,541 | ₩77,540 | ₩75,393 | ₩77,076 | +2.03% | 2만 |
|---|
| 2026.09.18 | ₩71,859 | ₩73,073 | ₩71,463 | ₩72,853 | +1.38% | 6.6천 |
|---|
| 2026.09.17 | ₩69,544 | ₩71,262 | ₩69,437 | ₩70,638 | +1.57% | 1.4만 |
|---|
| 2026.09.16 | ₩66,687 | ₩67,076 | ₩64,807 | ₩64,807 | -2.82% | 2.4만 |
|---|
| 2026.09.15 | ₩66,319 | ₩66,319 | ₩64,983 | ₩65,387 | -1.41% | 5.8천 |
|---|
| 2026.09.14 | ₩65,070 | ₩68,156 | ₩65,070 | ₩67,814 | +4.22% | 1.7만 |
|---|
| 2026.09.11 | ₩65,922 | ₩67,089 | ₩65,620 | ₩66,009 | +0.13% | 3.4천 |
|---|
| 2026.09.10 | ₩65,198 | ₩67,063 | ₩64,876 | ₩65,205 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩68,974 | ₩69,169 | ₩67,370 | ₩67,370 | -2.33% | 3천 |
|---|
| 2026.09.08 | ₩69,826 | ₩71,181 | ₩69,357 | ₩69,766 | -0.09% | 2.8천 |
|---|
| 2026.09.04 | ₩70,054 | ₩70,276 | ₩70,054 | ₩70,276 | +0.32% | 3.9천 |
|---|
| 2026.09.03 | ₩68,988 | ₩72,388 | ₩68,511 | ₩71,553 | +3.72% | 1.5만 |
|---|
| 2026.09.02 | ₩66,459 | ₩66,794 | ₩64,681 | ₩66,091 | -0.55% | 5.3천 |
|---|
| 2026.09.01 | ₩66,193 | ₩67,512 | ₩65,272 | ₩65,394 | -1.21% | 6.4만 |
|---|
| 2026.08.31 | ₩67,277 | ₩69,178 | ₩66,674 | ₩69,178 | +2.83% | 1.3만 |
|---|
| 2026.08.28 | ₩68,444 | ₩68,746 | ₩67,210 | ₩67,562 | -1.29% | 5.1천 |
|---|
| 2026.08.27 | ₩71,946 | ₩73,623 | ₩70,336 | ₩72,429 | +0.67% | 1.3만 |
|---|
| 2026.08.26 | ₩70,041 | ₩70,564 | ₩68,793 | ₩69,618 | -0.60% | 9.9천 |
|---|
| 2026.08.25 | ₩69,947 | ₩71,637 | ₩69,947 | ₩70,843 | +1.28% | 6.7만 |
|---|
| 2026.08.24 | ₩69,491 | ₩69,491 | ₩66,900 | ₩66,900 | -3.73% | 1.2만 |
|---|
| 2026.08.21 | ₩68,418 | ₩71,047 | ₩68,364 | ₩70,671 | +3.29% | 5.4만 |
|---|
| 2026.08.20 | ₩67,049 | ₩67,076 | ₩65,547 | ₩66,115 | -1.39% | 8.3천 |
|---|
| 2026.08.19 | ₩63,901 | ₩66,266 | ₩62,475 | ₩66,266 | +3.70% | 1.1만 |
|---|
| 2026.08.18 | ₩61,053 | ₩62,354 | ₩59,999 | ₩60,257 | -1.30% | 5.1천 |
|---|
| 2026.08.17 | ₩63,923 | ₩64,688 | ₩63,854 | ₩63,854 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩62,823 | ₩63,293 | ₩62,703 | ₩63,293 | +0.75% | 4.8천 |
|---|
| 2026.08.13 | ₩64,581 | ₩65,734 | ₩63,556 | ₩65,321 | +1.15% | 5.7천 |
|---|
| 2026.08.12 | ₩64,192 | ₩64,393 | ₩62,662 | ₩63,568 | -0.97% | 9.4천 |
|---|
| 2026.08.11 | ₩62,340 | ₩63,051 | ₩62,018 | ₩62,445 | +0.17% | 3.2천 |
|---|
| 2026.08.10 | ₩60,972 | ₩62,501 | ₩60,972 | ₩62,256 | +2.11% | 4.7천 |
|---|
| 2026.08.07 | ₩57,551 | ₩60,749 | ₩57,229 | ₩60,749 | +5.56% | 1.7만 |
|---|
| 2026.08.06 | ₩55,204 | ₩56,411 | ₩55,069 | ₩55,370 | +0.30% | 9.9천 |
|---|
| 2026.08.05 | ₩57,068 | ₩57,672 | ₩55,888 | ₩56,038 | -1.81% | 1.1만 |
|---|
| 2026.08.04 | ₩54,278 | ₩57,327 | ₩54,036 | ₩56,898 | +4.83% | 2.7만 |
|---|
| 2026.08.03 | ₩48,697 | ₩52,306 | ₩47,825 | ₩52,267 | +7.33% | 1.8만 |
|---|
| 2026.07.31 | ₩50,066 | ₩50,146 | ₩47,463 | ₩49,199 | -1.73% | 8.9천 |
|---|
| 2026.07.30 | ₩49,301 | ₩51,716 | ₩49,261 | ₩51,642 | +4.75% | 1.5만 |
|---|
| 2026.07.29 | ₩50,709 | ₩51,568 | ₩47,973 | ₩48,257 | -4.84% | 1.9만 |
|---|
| 2026.07.28 | ₩49,167 | ₩51,072 | ₩47,919 | ₩50,994 | +3.72% | 3.4만 |
|---|
| 2026.07.27 | ₩51,850 | ₩51,850 | ₩49,703 | ₩51,207 | -1.24% | 1.2만 |
|---|
| 2026.07.24 | ₩51,796 | ₩51,796 | ₩49,945 | ₩50,375 | -2.74% | 2.9만 |
|---|
| 2026.07.23 | ₩53,929 | ₩54,667 | ₩52,185 | ₩53,327 | -1.12% | 2.2만 |
|---|
| 2026.07.22 | ₩57,826 | ₩58,490 | ₩56,263 | ₩56,375 | -2.51% | 5.4천 |
|---|
| 2026.07.21 | ₩57,067 | ₩59,376 | ₩57,055 | ₩58,785 | +3.01% | 4.6천 |
|---|
| 2026.07.20 | ₩54,922 | ₩56,208 | ₩54,667 | ₩54,929 | +0.01% | 8.5천 |
|---|
| 2026.07.17 | ₩54,077 | ₩56,682 | ₩53,560 | ₩55,619 | +2.85% | 3.9만 |
|---|
| 2026.07.16 | ₩60,804 | ₩60,870 | ₩57,068 | ₩57,441 | -5.53% | 1.3만 |
|---|
| 2026.07.15 | ₩63,373 | ₩63,561 | ₩60,610 | ₩62,086 | -2.03% | 3.1천 |
|---|
| 2026.07.14 | ₩60,999 | ₩62,024 | ₩60,791 | ₩62,024 | +1.68% | 4.2천 |
|---|
| 2026.07.13 | ₩61,562 | ₩61,643 | ₩59,550 | ₩59,912 | -2.68% | 5.7천 |
|---|
| 2026.07.10 | ₩66,996 | ₩67,154 | ₩62,327 | ₩63,165 | -5.72% | 7.3천 |
|---|
| 2026.07.09 | ₩64,393 | ₩65,679 | ₩64,393 | ₩65,198 | +1.25% | 5.5천 |
|---|
| 2026.07.08 | ₩62,434 | ₩63,128 | ₩60,757 | ₩63,128 | +1.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,747 | ₩67,747 | ₩64,219 | ₩64,775 | -4.39% | 2.9만 |
|---|
| 2026.07.06 | ₩64,728 | ₩69,759 | ₩64,272 | ₩68,570 | +5.94% | 1.7만 |
|---|
| 2026.07.02 | ₩68,015 | ₩68,954 | ₩63,709 | ₩64,895 | -4.59% | 1.4만 |
|---|
| 2026.07.01 | ₩66,645 | ₩67,386 | ₩65,948 | ₩65,948 | -1.05% | 1.6만 |
|---|
| 2026.06.30 | ₩62,951 | ₩64,634 | ₩62,005 | ₩64,377 | +2.27% | 1.2만 |
|---|
| 2026.06.29 | ₩62,032 | ₩64,192 | ₩61,455 | ₩63,910 | +3.03% | 1.1만 |
|---|
| 2026.06.26 | ₩56,330 | ₩61,267 | ₩56,330 | ₩60,250 | +6.96% | 9.1천 |
|---|
| 2026.06.25 | ₩58,839 | ₩59,912 | ₩57,412 | ₩57,712 | -1.92% | 1.3만 |
|---|
| 2026.06.24 | ₩58,517 | ₩60,207 | ₩57,444 | ₩58,038 | -0.82% | 2만 |
|---|
| 2026.06.23 | ₩57,296 | ₩60,181 | ₩57,283 | ₩58,327 | +1.80% | 8.1천 |
|---|
| 2026.06.22 | ₩63,742 | ₩64,011 | ₩60,489 | ₩60,825 | -4.58% | 1.5만 |
|---|
| 2026.06.18 | ₩62,864 | ₩64,058 | ₩61,596 | ₩63,789 | +1.47% | 1만 |
|---|
| 2026.06.17 | ₩62,461 | ₩65,231 | ₩60,529 | ₩60,866 | -2.55% | 1.6만 |
|---|
| 2026.06.16 | ₩63,025 | ₩64,083 | ₩61,764 | ₩61,871 | -1.83% | 1.6만 |
|---|
| 2026.06.15 | ₩60,449 | ₩63,411 | ₩60,449 | ₩62,543 | +3.46% | 2.9만 |
|---|
| 2026.06.12 | ₩57,417 | ₩57,531 | ₩55,487 | ₩56,957 | -0.80% | 4.9만 |
|---|
| 2026.06.11 | ₩53,232 | ₩56,596 | ₩52,588 | ₩56,596 | +6.32% | 5.3만 |
|---|
| 2026.06.10 | ₩54,251 | ₩57,350 | ₩52,990 | ₩53,304 | -1.75% | 2만 |
|---|
| 2026.06.09 | ₩57,860 | ₩59,778 | ₩52,085 | ₩56,082 | -3.07% | 2.8만 |
|---|
| 2026.06.08 | ₩56,290 | ₩58,034 | ₩56,290 | ₩57,236 | +1.68% | 2.5만 |
|---|
| 2026.06.05 | ₩62,448 | ₩62,448 | ₩53,902 | ₩55,351 | -11.36% | 1.9만 |
|---|
| 2026.06.04 | ₩60,932 | ₩65,411 | ₩60,932 | ₩64,433 | +5.75% | 1.4만 |
|---|
| 2026.06.03 | ₩62,850 | ₩62,850 | ₩60,543 | ₩61,317 | -2.44% | 6.6천 |
|---|
| 2026.06.02 | ₩64,661 | ₩64,688 | ₩63,172 | ₩64,043 | -0.96% | 1.3만 |
|---|
| 2026.06.01 | ₩66,191 | ₩67,696 | ₩64,440 | ₩66,370 | +0.27% | 1.2만 |
|---|
| 2026.05.29 | ₩66,781 | ₩68,632 | ₩64,460 | ₩67,178 | +0.59% | 3.2만 |
|---|
| 2026.05.28 | ₩60,529 | ₩66,264 | ₩60,529 | ₩66,172 | +9.32% | 3.9만 |
|---|
| 2026.05.27 | ₩59,832 | ₩61,442 | ₩59,832 | ₩61,171 | +2.24% | 8.2천 |
|---|
| 2026.05.26 | ₩60,093 | ₩60,932 | ₩59,684 | ₩59,962 | -0.22% | 4.2천 |
|---|
| 2026.05.22 | ₩60,234 | ₩60,637 | ₩58,823 | ₩58,823 | -2.34% | 1.2만 |
|---|
| 2026.05.21 | ₩57,524 | ₩59,287 | ₩57,524 | ₩59,113 | +2.76% | 9.5천 |
|---|
| 2026.05.20 | ₩55,432 | ₩58,002 | ₩55,432 | ₩58,002 | +4.64% | 1.8만 |
|---|
| 2026.05.19 | ₩54,715 | ₩56,089 | ₩53,795 | ₩55,002 | +0.52% | 1.4만 |
|---|
| 2026.05.18 | ₩56,719 | ₩58,195 | ₩55,002 | ₩56,074 | -1.14% | 2.5만 |
|---|
| 2026.05.15 | ₩58,745 | ₩58,745 | ₩56,880 | ₩57,013 | -2.95% | 1.5만 |
|---|
| 2026.05.14 | ₩60,543 | ₩63,159 | ₩60,073 | ₩61,743 | +1.98% | 7.4천 |
|---|
| 2026.05.13 | ₩61,710 | ₩62,236 | ₩59,899 | ₩61,761 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩63,065 | ₩63,065 | ₩59,698 | ₩61,978 | -1.72% | 1.2만 |
|---|
| 2026.05.11 | ₩63,682 | ₩65,895 | ₩63,588 | ₩64,854 | +1.84% | 1.7만 |
|---|
| 2026.05.08 | ₩60,588 | ₩63,398 | ₩60,588 | ₩63,398 | +4.64% | 8.4천 |
|---|
| 2026.05.07 | ₩63,964 | ₩63,964 | ₩60,462 | ₩61,797 | -3.39% | 1.2만 |
|---|
| 2026.05.06 | ₩60,221 | ₩64,326 | ₩60,221 | ₩64,165 | +6.55% | 6.7천 |
|---|
| 2026.05.05 | ₩62,087 | ₩62,087 | ₩59,295 | ₩59,820 | -3.65% | 1.4만 |
|---|
| 2026.05.04 | ₩61,977 | ₩62,944 | ₩61,522 | ₩62,115 | +0.22% | 6.9천 |
|---|
| 2026.05.01 | ₩58,222 | ₩60,637 | ₩58,222 | ₩60,181 | +3.36% | 1.2만 |
|---|
| 2026.04.30 | ₩55,834 | ₩59,106 | ₩55,834 | ₩58,584 | +4.93% | 1.6만 |
|---|
| 2026.04.29 | ₩55,915 | ₩55,915 | ₩53,929 | ₩55,159 | -1.35% | 1.2만 |
|---|
| 2026.04.28 | ₩58,222 | ₩59,027 | ₩57,149 | ₩58,081 | -0.24% | 1.8만 |
|---|
| 2026.04.27 | ₩59,631 | ₩60,529 | ₩59,040 | ₩59,906 | +0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩60,771 | ₩61,342 | ₩59,329 | ₩60,261 | -0.84% | 2.1만 |
|---|
| 2026.04.23 | ₩62,394 | ₩62,984 | ₩57,888 | ₩59,849 | -4.08% | 1.6만 |
|---|
| 2026.04.22 | ₩63,508 | ₩64,472 | ₩63,231 | ₩64,472 | +1.52% | 1만 |
|---|
| 2026.04.21 | ₩64,460 | ₩65,708 | ₩60,905 | ₩61,361 | -4.81% | 2.3만 |
|---|
| 2026.04.20 | ₩63,186 | ₩65,077 | ₩61,670 | ₩64,549 | +2.16% | 2.2만 |
|---|
| 2026.04.17 | ₩64,299 | ₩66,271 | ₩64,101 | ₩64,769 | +0.73% | 4만 |
|---|
| 2026.04.16 | ₩63,051 | ₩63,051 | ₩59,094 | ₩61,328 | -2.73% | 1.8만 |
|---|
| 2026.04.15 | ₩58,705 | ₩61,750 | ₩58,705 | ₩61,711 | +5.12% | 2.4만 |
|---|
| 2026.04.14 | ₩55,271 | ₩58,061 | ₩55,271 | ₩57,668 | +4.34% | 2.5만 |
|---|
| 2026.04.13 | ₩48,831 | ₩53,486 | ₩48,831 | ₩53,308 | +9.17% | 2.4만 |
|---|
| 2026.04.10 | ₩50,165 | ₩50,166 | ₩48,711 | ₩49,851 | -0.63% | 2.7만 |
|---|
| 2026.04.09 | ₩50,562 | ₩50,562 | ₩48,308 | ₩49,071 | -2.95% | 1.4만 |
|---|
| 2026.04.08 | ₩54,975 | ₩54,975 | ₩50,455 | ₩51,088 | -7.07% | 1.5만 |
|---|
| 2026.04.07 | ₩47,793 | ₩49,140 | ₩46,470 | ₩48,936 | +2.39% | 3.1만 |
|---|
| 2026.04.06 | ₩50,039 | ₩50,052 | ₩48,254 | ₩48,890 | -2.29% | 3.2만 |
|---|
| 2026.04.02 | ₩44,981 | ₩48,992 | ₩44,673 | ₩48,818 | +8.53% | 1.5만 |
|---|
| 2026.04.01 | ₩48,764 | ₩49,811 | ₩47,959 | ₩48,413 | -0.72% | 2.1만 |
|---|
| 2026.03.31 | ₩43,680 | ₩47,378 | ₩43,573 | ₩47,281 | +8.24% | 3.6만 |
|---|
| 2026.03.30 | ₩44,136 | ₩44,391 | ₩41,185 | ₩41,995 | -4.85% | 3.9만 |
|---|
| 2026.03.27 | ₩46,470 | ₩46,470 | ₩43,163 | ₩43,539 | -6.31% | 4.4만 |
|---|
| 2026.03.26 | ₩50,830 | ₩50,830 | ₩47,222 | ₩47,260 | -7.02% | 1.8만 |
|---|
| 2026.03.25 | ₩51,649 | ₩53,406 | ₩50,656 | ₩50,897 | -1.45% | 2.1만 |
|---|
| 2026.03.24 | ₩51,608 | ₩51,608 | ₩48,603 | ₩49,396 | -4.29% | 2.3만 |
|---|
| 2026.03.23 | ₩51,890 | ₩53,124 | ₩51,300 | ₩52,279 | +0.75% | 2만 |
|---|
| 2026.03.20 | ₩51,850 | ₩52,380 | ₩48,919 | ₩49,744 | -4.06% | 2.7만 |
|---|
| 2026.03.19 | ₩50,696 | ₩53,457 | ₩50,495 | ₩52,900 | +4.35% | 9.5천 |
|---|
| 2026.03.18 | ₩55,593 | ₩55,593 | ₩52,950 | ₩53,178 | -4.34% | 2만 |
|---|
| 2026.03.17 | ₩55,834 | ₩56,344 | ₩55,499 | ₩55,874 | +0.07% | 4.4천 |
|---|
| 2026.03.16 | ₩54,010 | ₩55,289 | ₩53,661 | ₩54,352 | +0.63% | 1.5만 |
|---|
| 2026.03.13 | ₩53,996 | ₩54,600 | ₩51,407 | ₩51,732 | -4.19% | 1.9만 |
|---|
| 2026.03.12 | ₩54,506 | ₩54,922 | ₩52,300 | ₩52,335 | -3.98% | 9천 |
|---|
| 2026.03.11 | ₩57,337 | ₩57,337 | ₩55,123 | ₩56,344 | -1.73% | 9.5천 |
|---|
| 2026.03.10 | ₩57,015 | ₩57,793 | ₩55,516 | ₩55,821 | -2.09% | 1.2만 |
|---|
| 2026.03.09 | ₩53,486 | ₩58,101 | ₩53,486 | ₩58,073 | +8.58% | 1.6만 |
|---|
| 2026.03.06 | ₩54,848 | ₩56,398 | ₩54,670 | ₩55,411 | +1.03% | 1.9만 |
|---|
| 2026.03.05 | ₩58,128 | ₩60,234 | ₩56,143 | ₩57,714 | -0.71% | 1.8만 |
|---|
| 2026.03.04 | ₩57,202 | ₩59,778 | ₩56,988 | ₩59,242 | +3.56% | 2.3만 |
|---|
| 2026.03.03 | ₩54,352 | ₩56,585 | ₩51,556 | ₩55,123 | +1.42% | 3.1만 |
|---|
| 2026.03.02 | ₩53,044 | ₩58,316 | ₩53,044 | ₩58,258 | +9.83% | 3만 |
|---|
| 2026.02.27 | ₩55,968 | ₩56,679 | ₩55,069 | ₩56,355 | +0.69% | 3.9만 |
|---|
| 2026.02.26 | ₩56,384 | ₩58,846 | ₩55,512 | ₩58,789 | +4.27% | 2.6만 |
|---|
| 2026.02.25 | ₩57,310 | ₩58,115 | ₩56,533 | ₩57,324 | +0.03% | 1.2만 |
|---|
| 2026.02.24 | ₩52,266 | ₩55,204 | ₩52,266 | ₩55,136 | +5.49% | 2.6만 |
|---|
| 2026.02.23 | ₩52,963 | ₩52,963 | ₩50,911 | ₩51,826 | -2.15% | 2.4만 |
|---|
| 2026.02.20 | ₩54,036 | ₩55,599 | ₩53,352 | ₩54,124 | +0.16% | 2.3만 |
|---|
| 2026.02.19 | ₩53,481 | ₩55,686 | ₩53,003 | ₩55,327 | +3.45% | 1.7만 |
|---|
| 2026.02.18 | ₩52,641 | ₩55,646 | ₩52,641 | ₩54,208 | +2.98% | 2.3만 |
|---|
| 2026.02.17 | ₩51,756 | ₩53,567 | ₩49,690 | ₩52,419 | +1.28% | 3.9만 |
|---|
| 2026.02.13 | ₩52,695 | ₩53,948 | ₩51,769 | ₩52,394 | -0.57% | 5.3만 |
|---|
| 2026.02.12 | ₩54,399 | ₩54,399 | ₩48,617 | ₩50,052 | -7.99% | 7.4만 |
|---|
| 2026.02.11 | ₩56,384 | ₩56,384 | ₩51,289 | ₩53,543 | -5.04% | 7.5만 |
|---|
| 2026.02.10 | ₩56,384 | ₩57,229 | ₩55,666 | ₩55,666 | -1.27% | 2.1만 |
|---|
| 2026.02.09 | ₩52,521 | ₩56,478 | ₩52,148 | ₩56,014 | +6.65% | 5.4만 |
|---|
| 2026.02.06 | ₩49,985 | ₩53,191 | ₩49,636 | ₩53,009 | +6.05% | 7.3만 |
|---|
| 2026.02.05 | ₩50,387 | ₩51,682 | ₩46,792 | ₩47,145 | -6.44% | 6.2만 |
|---|
| 2026.02.04 | ₩56,626 | ₩56,626 | ₩50,703 | ₩52,816 | -6.73% | 18.2만 |
|---|
| 2026.02.03 | ₩60,650 | ₩60,650 | ₩55,673 | ₩58,262 | -3.94% | 9.7만 |
|---|
| 2026.02.02 | ₩59,510 | ₩60,878 | ₩59,290 | ₩59,711 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩63,561 | ₩64,740 | ₩59,872 | ₩60,430 | -4.93% | 8.5만 |
|---|
| 2026.01.29 | ₩67,532 | ₩67,532 | ₩62,884 | ₩65,265 | -3.36% | 1.7만 |
|---|
| 2026.01.28 | ₩69,665 | ₩69,665 | ₩67,425 | ₩67,800 | -2.68% | 5.9만 |
|---|
| 2026.01.27 | ₩70,014 | ₩70,014 | ₩68,526 | ₩69,410 | -0.86% | 8천 |
|---|
| 2026.01.26 | ₩69,531 | ₩70,685 | ₩69,464 | ₩69,504 | -0.04% | 2.1만 |
|---|
| 2026.01.23 | ₩73,086 | ₩73,086 | ₩70,390 | ₩70,940 | -2.94% | 2.2만 |
|---|
| 2026.01.22 | ₩71,476 | ₩73,717 | ₩70,953 | ₩73,569 | +2.93% | 3.1만 |
|---|
| 2026.01.21 | ₩68,954 | ₩70,832 | ₩66,754 | ₩70,116 | +1.68% | 2.9만 |
|---|
| 2026.01.20 | ₩68,498 | ₩70,698 | ₩68,082 | ₩68,216 | -0.41% | 4.4만 |
|---|
| 2026.01.16 | ₩72,442 | ₩74,079 | ₩72,442 | ₩72,739 | +0.41% | 3.6만 |
|---|
| 2026.01.15 | ₩75,487 | ₩75,984 | ₩72,717 | ₩72,902 | -3.42% | 5.6만 |
|---|
| 2026.01.14 | ₩75,219 | ₩75,715 | ₩73,784 | ₩75,461 | +0.32% | 2만 |
|---|
| 2026.01.13 | ₩74,870 | ₩76,131 | ₩73,113 | ₩75,431 | +0.75% | 2.7만 |
|---|
| 2026.01.12 | ₩71,651 | ₩74,723 | ₩71,651 | ₩74,292 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩71,369 | ₩71,959 | ₩69,742 | ₩70,493 | -1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩71,584 | ₩71,845 | ₩69,954 | ₩70,957 | -0.88% | 4.2만 |
|---|
| 2026.01.07 | ₩72,375 | ₩73,274 | ₩71,771 | ₩72,108 | -0.37% | 1.9만 |
|---|
| 2026.01.06 | ₩72,563 | ₩73,596 | ₩71,427 | ₩73,463 | +1.24% | 2.1만 |
|---|
| 2026.01.05 | ₩69,450 | ₩72,831 | ₩69,450 | ₩72,147 | +3.88% | 4.9만 |
|---|
| 2026.01.02 | ₩66,861 | ₩67,599 | ₩65,654 | ₩67,091 | +0.34% | 2.5만 |
|---|
| 2025.12.31 | ₩66,633 | ₩66,633 | ₩64,728 | ₩65,131 | -2.25% | 3.6만 |
|---|
| 2025.12.30 | ₩68,270 | ₩68,270 | ₩66,311 | ₩66,466 | -2.64% | 5.9만 |
|---|
| 2025.12.29 | ₩67,747 | ₩69,719 | ₩67,411 | ₩67,745 | -0.00% | 12.1만 |
|---|
| 2025.12.26 | ₩70,419 | ₩70,665 | ₩68,552 | ₩69,597 | -1.17% | 5.9만 |
|---|
| 2025.12.24 | ₩70,973 | ₩71,490 | ₩69,893 | ₩71,256 | +0.40% | 5.3만 |
|---|
| 2025.12.23 | ₩71,530 | ₩71,939 | ₩69,786 | ₩71,443 | -0.12% | 7만 |
|---|
| 2025.12.22 | ₩92,310 | ₩94,577 | ₩91,894 | ₩92,750 | +0.48% | 3만 |
|---|
| 2025.12.19 | ₩88,527 | ₩90,333 | ₩88,527 | ₩90,231 | +1.92% | 1.6만 |
|---|
| 2025.12.18 | ₩90,271 | ₩90,271 | ₩86,152 | ₩86,533 | -4.14% | 8.9만 |
|---|
| 2025.12.17 | ₩91,036 | ₩92,753 | ₩84,073 | ₩84,328 | -7.37% | 5.6만 |
|---|
| 2025.12.16 | ₩87,843 | ₩90,003 | ₩87,024 | ₩89,835 | +2.27% | 2만 |
|---|
| 2025.12.15 | ₩91,787 | ₩92,941 | ₩87,467 | ₩87,832 | -4.31% | 3.8만 |
|---|
| 2025.12.12 | ₩94,483 | ₩95,248 | ₩88,406 | ₩90,406 | -4.31% | 2.3만 |
|---|
| 2025.12.11 | ₩94,215 | ₩95,583 | ₩91,773 | ₩94,541 | +0.35% | 5.1만 |
|---|
| 2025.12.10 | ₩94,363 | ₩98,468 | ₩94,059 | ₩96,864 | +2.65% | 6.2만 |
|---|
| 2025.12.09 | ₩92,672 | ₩96,611 | ₩92,111 | ₩95,543 | +3.10% | 8.1만 |
|---|
| 2025.12.08 | ₩94,443 | ₩94,986 | ₩92,726 | ₩94,106 | -0.36% | 4.4만 |
|---|
| 2025.12.05 | ₩94,758 | ₩95,959 | ₩93,819 | ₩94,173 | -0.62% | 3만 |
|---|
| 2025.12.04 | ₩91,827 | ₩96,321 | ₩91,009 | ₩95,790 | +4.32% | 3.8만 |
|---|
| 2025.12.03 | ₩86,260 | ₩91,760 | ₩86,260 | ₩91,620 | +6.21% | 7.6만 |
|---|
| 2025.12.02 | ₩86,770 | ₩88,807 | ₩85,777 | ₩85,911 | -0.99% | 3만 |
|---|
| 2025.12.01 | ₩85,348 | ₩86,669 | ₩83,858 | ₩84,611 | -0.86% | 7.5만 |
|---|
| 2025.11.28 | ₩88,540 | ₩89,540 | ₩87,561 | ₩89,224 | +0.77% | 1.7만 |
|---|
| 2025.11.26 | ₩85,495 | ₩87,145 | ₩84,704 | ₩86,706 | +1.42% | 3.3만 |
|---|
| 2025.11.25 | ₩80,531 | ₩84,408 | ₩78,801 | ₩84,078 | +4.40% | 4.2만 |
|---|
| 2025.11.24 | ₩78,533 | ₩83,214 | ₩78,050 | ₩83,118 | +5.84% | 4.3만 |
|---|
| 2025.11.21 | ₩73,301 | ₩78,009 | ₩70,341 | ₩75,884 | +3.52% | 8.3만 |
|---|
| 2025.11.20 | ₩82,973 | ₩84,086 | ₩72,335 | ₩72,622 | -12.48% | 8.9만 |
|---|
| 2025.11.19 | ₩79,888 | ₩80,733 | ₩76,145 | ₩78,515 | -1.72% | 4.8만 |
|---|
| 2025.11.18 | ₩79,324 | ₩81,450 | ₩76,950 | ₩79,516 | +0.24% | 6.3만 |
|---|
| 2025.11.17 | ₩82,222 | ₩84,046 | ₩78,712 | ₩80,613 | -1.96% | 13.3만 |
|---|
| 2025.11.14 | ₩79,002 | ₩86,658 | ₩78,172 | ₩84,086 | +6.44% | 22.2만 |
|---|
| 2025.11.13 | ₩92,176 | ₩92,176 | ₩83,308 | ₩84,306 | -8.54% | 6.3만 |
|---|
| 2025.11.12 | ₩97,663 | ₩97,716 | ₩92,847 | ₩94,228 | -3.52% | 6.6만 |
|---|
| 2025.11.11 | ₩95,852 | ₩96,750 | ₩94,203 | ₩95,838 | -0.01% | 4.1만 |
|---|
| 2025.11.10 | ₩99,272 | ₩99,272 | ₩96,549 | ₩97,671 | -1.61% | 5.1만 |
|---|
| 2025.11.07 | ₩89,453 | ₩93,207 | ₩85,227 | ₩93,048 | +4.02% | 10.5만 |
|---|
| 2025.11.06 | ₩101,137 | ₩102,009 | ₩92,726 | ₩93,436 | -7.62% | 15만 |
|---|
| 2025.11.05 | ₩101,620 | ₩104,518 | ₩98,870 | ₩103,035 | +1.39% | 4.3만 |
|---|
| 2025.11.04 | ₩103,726 | ₩107,563 | ₩99,568 | ₩99,861 | -3.73% | 13만 |
|---|
| 2025.11.03 | ₩114,297 | ₩114,311 | ₩108,207 | ₩111,655 | -2.31% | 33.5만 |
|---|
| 2025.10.31 | ₩109,495 | ₩115,740 | ₩109,495 | ₩113,962 | +4.08% | 11.1만 |
|---|
| 2025.10.30 | ₩110,206 | ₩111,695 | ₩105,900 | ₩106,177 | -3.66% | 21.3만 |
|---|
| 2025.10.29 | ₩116,820 | ₩117,624 | ₩112,536 | ₩114,966 | -1.59% | 4.6만 |
|---|
| 2025.10.28 | ₩118,121 | ₩118,121 | ₩115,384 | ₩115,418 | -2.29% | 7.5만 |
|---|
| 2025.10.27 | ₩117,142 | ₩119,100 | ₩114,779 | ₩117,624 | +0.41% | 4.5만 |
|---|
| 2025.10.24 | ₩114,928 | ₩116,498 | ₩114,579 | ₩115,368 | +0.38% | 3.9만 |
|---|
| 2025.10.23 | ₩105,973 | ₩111,825 | ₩105,645 | ₩111,608 | +5.32% | 5.5만 |
|---|
| 2025.10.22 | ₩111,494 | ₩111,762 | ₩101,016 | ₩105,753 | -5.15% | 9.9만 |
|---|
| 2025.10.21 | ₩116,994 | ₩117,044 | ₩113,533 | ₩114,181 | -2.40% | 4.1만 |
|---|
| 2025.10.20 | ₩112,151 | ₩118,550 | ₩112,151 | ₩117,826 | +5.06% | 5.3만 |
|---|
| 2025.10.17 | ₩106,530 | ₩109,911 | ₩104,904 | ₩108,220 | +1.59% | 7.9만 |
|---|
| 2025.10.16 | ₩116,659 | ₩117,732 | ₩108,475 | ₩109,652 | -6.01% | 9.5만 |
|---|
| 2025.10.15 | ₩114,928 | ₩117,732 | ₩110,260 | ₩115,062 | +0.12% | 10.7만 |
|---|
| 2025.10.14 | ₩106,557 | ₩114,177 | ₩102,452 | ₩110,085 | +3.31% | 21.3만 |
|---|
| 2025.10.13 | ₩114,365 | ₩114,700 | ₩109,870 | ₩112,154 | -1.93% | 8.4만 |
|---|
| 2025.10.10 | ₩124,976 | ₩124,976 | ₩108,609 | ₩109,481 | -12.40% | 23.3만 |
|---|