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 | ₩71,867 | ₩73,397 | ₩71,854 | ₩73,139 | +1.77% | 7.9천 |
| 2026.10.08 | ₩71,156 | ₩71,223 | ₩68,473 | ₩69,895 | -1.77% | 13.6만 |
| 2026.10.07 | ₩72,484 | ₩73,061 | ₩72,149 | ₩72,251 | -0.32% | 32.6만 |
| 2026.10.06 | ₩81,889 | ₩82,882 | ₩75,523 | ₩75,857 | -7.37% | 9.1천 |
| 2026.10.05 | ₩78,153 | ₩80,232 | ₩77,341 | ₩79,922 | +2.26% | 1.1만 |
| 2026.10.02 | ₩76,697 | ₩76,912 | ₩74,618 | ₩74,871 | -2.38% | 3.7천 |
| 2026.10.01 | ₩74,255 | ₩74,752 | ₩72,786 | ₩72,994 | -1.70% | 1.5만 |
| 2026.09.30 | ₩74,926 | ₩75,436 | ₩73,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,873 |
| -1.41% |
| 16.5만 |
| 2026.09.29 | ₩75,698 | ₩75,698 | ₩73,786 | ₩74,597 | -1.45% | 3.6천 |
|---|
| 2026.09.28 | ₩75,798 | ₩75,798 | ₩73,813 | ₩74,148 | -2.18% | 3.8천 |
|---|
| 2026.09.25 | ₩76,201 | ₩77,475 | ₩76,201 | ₩76,922 | +0.95% | 2.6천 |
|---|
| 2026.09.24 | ₩75,530 | ₩78,736 | ₩75,141 | ₩78,520 | +3.96% | 4.1만 |
|---|
| 2026.09.23 | ₩76,737 | ₩76,737 | ₩74,859 | ₩75,396 | -1.75% | 2.5천 |
|---|
| 2026.09.22 | ₩77,157 | ₩78,884 | ₩77,157 | ₩78,615 | +1.89% | 4.4천 |
|---|
| 2026.09.21 | ₩75,543 | ₩77,542 | ₩75,396 | ₩77,078 | +2.03% | 2만 |
|---|
| 2026.09.18 | ₩71,861 | ₩73,075 | ₩71,465 | ₩72,855 | +1.38% | 6.6천 |
|---|
| 2026.09.17 | ₩69,546 | ₩71,264 | ₩69,439 | ₩70,640 | +1.57% | 1.4만 |
|---|
| 2026.09.16 | ₩66,689 | ₩67,078 | ₩64,809 | ₩64,809 | -2.82% | 2.4만 |
|---|
| 2026.09.15 | ₩66,321 | ₩66,321 | ₩64,985 | ₩65,389 | -1.41% | 5.8천 |
|---|
| 2026.09.14 | ₩65,072 | ₩68,158 | ₩65,072 | ₩67,816 | +4.22% | 1.7만 |
|---|
| 2026.09.11 | ₩65,924 | ₩67,091 | ₩65,622 | ₩66,011 | +0.13% | 3.4천 |
|---|
| 2026.09.10 | ₩65,200 | ₩67,065 | ₩64,878 | ₩65,207 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩68,976 | ₩69,171 | ₩67,372 | ₩67,372 | -2.33% | 3천 |
|---|
| 2026.09.08 | ₩69,828 | ₩71,183 | ₩69,359 | ₩69,768 | -0.09% | 2.8천 |
|---|
| 2026.09.04 | ₩70,056 | ₩70,278 | ₩70,056 | ₩70,278 | +0.32% | 3.9천 |
|---|
| 2026.09.03 | ₩68,990 | ₩72,391 | ₩68,513 | ₩71,555 | +3.72% | 1.5만 |
|---|
| 2026.09.02 | ₩66,461 | ₩66,796 | ₩64,683 | ₩66,093 | -0.55% | 5.3천 |
|---|
| 2026.09.01 | ₩66,195 | ₩67,514 | ₩65,274 | ₩65,396 | -1.21% | 6.4만 |
|---|
| 2026.08.31 | ₩67,279 | ₩69,180 | ₩66,676 | ₩69,180 | +2.83% | 1.3만 |
|---|
| 2026.08.28 | ₩68,446 | ₩68,748 | ₩67,212 | ₩67,564 | -1.29% | 5.1천 |
|---|
| 2026.08.27 | ₩71,948 | ₩73,625 | ₩70,338 | ₩72,431 | +0.67% | 1.3만 |
|---|
| 2026.08.26 | ₩70,043 | ₩70,566 | ₩68,795 | ₩69,620 | -0.60% | 9.9천 |
|---|
| 2026.08.25 | ₩69,949 | ₩71,639 | ₩69,949 | ₩70,845 | +1.28% | 6.7만 |
|---|
| 2026.08.24 | ₩69,493 | ₩69,493 | ₩66,902 | ₩66,902 | -3.73% | 1.2만 |
|---|
| 2026.08.21 | ₩68,420 | ₩71,049 | ₩68,366 | ₩70,673 | +3.29% | 5.4만 |
|---|
| 2026.08.20 | ₩67,051 | ₩67,078 | ₩65,549 | ₩66,117 | -1.39% | 8.3천 |
|---|
| 2026.08.19 | ₩63,903 | ₩66,268 | ₩62,476 | ₩66,268 | +3.70% | 1.1만 |
|---|
| 2026.08.18 | ₩61,054 | ₩62,356 | ₩60,001 | ₩60,259 | -1.30% | 5.1천 |
|---|
| 2026.08.17 | ₩63,925 | ₩64,690 | ₩63,856 | ₩63,856 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩62,825 | ₩63,295 | ₩62,705 | ₩63,295 | +0.75% | 4.8천 |
|---|
| 2026.08.13 | ₩64,583 | ₩65,736 | ₩63,558 | ₩65,323 | +1.15% | 5.7천 |
|---|
| 2026.08.12 | ₩64,194 | ₩64,395 | ₩62,664 | ₩63,570 | -0.97% | 9.4천 |
|---|
| 2026.08.11 | ₩62,342 | ₩63,053 | ₩62,020 | ₩62,447 | +0.17% | 3.2천 |
|---|
| 2026.08.10 | ₩60,974 | ₩62,503 | ₩60,974 | ₩62,258 | +2.11% | 4.7천 |
|---|
| 2026.08.07 | ₩57,553 | ₩60,751 | ₩57,231 | ₩60,751 | +5.56% | 1.7만 |
|---|
| 2026.08.06 | ₩55,205 | ₩56,413 | ₩55,071 | ₩55,372 | +0.30% | 9.9천 |
|---|
| 2026.08.05 | ₩57,070 | ₩57,674 | ₩55,889 | ₩56,040 | -1.81% | 1.1만 |
|---|
| 2026.08.04 | ₩54,280 | ₩57,329 | ₩54,038 | ₩56,900 | +4.83% | 2.7만 |
|---|
| 2026.08.03 | ₩48,699 | ₩52,307 | ₩47,827 | ₩52,269 | +7.33% | 1.8만 |
|---|
| 2026.07.31 | ₩50,067 | ₩50,148 | ₩47,464 | ₩49,200 | -1.73% | 8.9천 |
|---|
| 2026.07.30 | ₩49,302 | ₩51,717 | ₩49,262 | ₩51,643 | +4.75% | 1.5만 |
|---|
| 2026.07.29 | ₩50,711 | ₩51,570 | ₩47,974 | ₩48,259 | -4.84% | 1.9만 |
|---|
| 2026.07.28 | ₩49,168 | ₩51,073 | ₩47,921 | ₩50,995 | +3.72% | 3.4만 |
|---|
| 2026.07.27 | ₩51,851 | ₩51,851 | ₩49,705 | ₩51,209 | -1.24% | 1.2만 |
|---|
| 2026.07.24 | ₩51,798 | ₩51,798 | ₩49,946 | ₩50,377 | -2.74% | 2.9만 |
|---|
| 2026.07.23 | ₩53,931 | ₩54,669 | ₩52,187 | ₩53,328 | -1.12% | 2.2만 |
|---|
| 2026.07.22 | ₩57,828 | ₩58,492 | ₩56,265 | ₩56,376 | -2.51% | 5.4천 |
|---|
| 2026.07.21 | ₩57,069 | ₩59,377 | ₩57,057 | ₩58,787 | +3.01% | 4.6천 |
|---|
| 2026.07.20 | ₩54,923 | ₩56,210 | ₩54,669 | ₩54,930 | +0.01% | 8.5천 |
|---|
| 2026.07.17 | ₩54,078 | ₩56,684 | ₩53,562 | ₩55,621 | +2.85% | 3.9만 |
|---|
| 2026.07.16 | ₩60,806 | ₩60,872 | ₩57,070 | ₩57,443 | -5.53% | 1.3만 |
|---|
| 2026.07.15 | ₩63,375 | ₩63,563 | ₩60,612 | ₩62,087 | -2.03% | 3.1천 |
|---|
| 2026.07.14 | ₩61,001 | ₩62,026 | ₩60,793 | ₩62,026 | +1.68% | 4.2천 |
|---|
| 2026.07.13 | ₩61,564 | ₩61,645 | ₩59,552 | ₩59,914 | -2.68% | 5.7천 |
|---|
| 2026.07.10 | ₩66,998 | ₩67,156 | ₩62,329 | ₩63,167 | -5.72% | 7.3천 |
|---|
| 2026.07.09 | ₩64,395 | ₩65,681 | ₩64,395 | ₩65,200 | +1.25% | 5.5천 |
|---|
| 2026.07.08 | ₩62,436 | ₩63,130 | ₩60,759 | ₩63,130 | +1.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,749 | ₩67,749 | ₩64,220 | ₩64,777 | -4.39% | 2.9만 |
|---|
| 2026.07.06 | ₩64,730 | ₩69,761 | ₩64,274 | ₩68,572 | +5.94% | 1.7만 |
|---|
| 2026.07.02 | ₩68,017 | ₩68,956 | ₩63,711 | ₩64,897 | -4.59% | 1.4만 |
|---|
| 2026.07.01 | ₩66,647 | ₩67,388 | ₩65,950 | ₩65,950 | -1.05% | 1.6만 |
|---|
| 2026.06.30 | ₩62,953 | ₩64,636 | ₩62,007 | ₩64,379 | +2.27% | 1.2만 |
|---|
| 2026.06.29 | ₩62,034 | ₩64,194 | ₩61,457 | ₩63,912 | +3.03% | 1.1만 |
|---|
| 2026.06.26 | ₩56,332 | ₩61,269 | ₩56,332 | ₩60,252 | +6.96% | 9.1천 |
|---|
| 2026.06.25 | ₩58,841 | ₩59,914 | ₩57,413 | ₩57,714 | -1.92% | 1.3만 |
|---|
| 2026.06.24 | ₩58,519 | ₩60,209 | ₩57,446 | ₩58,040 | -0.82% | 2만 |
|---|
| 2026.06.23 | ₩57,298 | ₩60,182 | ₩57,285 | ₩58,328 | +1.80% | 8.1천 |
|---|
| 2026.06.22 | ₩63,744 | ₩64,013 | ₩60,491 | ₩60,826 | -4.58% | 1.5만 |
|---|
| 2026.06.18 | ₩62,866 | ₩64,059 | ₩61,598 | ₩63,791 | +1.47% | 1만 |
|---|
| 2026.06.17 | ₩62,463 | ₩65,233 | ₩60,531 | ₩60,868 | -2.55% | 1.6만 |
|---|
| 2026.06.16 | ₩63,026 | ₩64,085 | ₩61,765 | ₩61,873 | -1.83% | 1.6만 |
|---|
| 2026.06.15 | ₩60,451 | ₩63,413 | ₩60,451 | ₩62,545 | +3.46% | 2.9만 |
|---|
| 2026.06.12 | ₩57,419 | ₩57,533 | ₩55,488 | ₩56,959 | -0.80% | 4.9만 |
|---|
| 2026.06.11 | ₩53,233 | ₩56,598 | ₩52,589 | ₩56,598 | +6.32% | 5.3만 |
|---|
| 2026.06.10 | ₩54,253 | ₩57,352 | ₩52,992 | ₩53,306 | -1.75% | 2만 |
|---|
| 2026.06.09 | ₩57,861 | ₩59,780 | ₩52,086 | ₩56,084 | -3.07% | 2.8만 |
|---|
| 2026.06.08 | ₩56,292 | ₩58,036 | ₩56,292 | ₩57,238 | +1.68% | 2.5만 |
|---|
| 2026.06.05 | ₩62,450 | ₩62,450 | ₩53,904 | ₩55,353 | -11.36% | 1.9만 |
|---|
| 2026.06.04 | ₩60,934 | ₩65,413 | ₩60,934 | ₩64,435 | +5.75% | 1.4만 |
|---|
| 2026.06.03 | ₩62,852 | ₩62,852 | ₩60,545 | ₩61,319 | -2.44% | 6.6천 |
|---|
| 2026.06.02 | ₩64,663 | ₩64,690 | ₩63,174 | ₩64,045 | -0.96% | 1.3만 |
|---|
| 2026.06.01 | ₩66,193 | ₩67,698 | ₩64,442 | ₩66,372 | +0.27% | 1.2만 |
|---|
| 2026.05.29 | ₩66,783 | ₩68,634 | ₩64,462 | ₩67,180 | +0.59% | 3.2만 |
|---|
| 2026.05.28 | ₩60,531 | ₩66,266 | ₩60,531 | ₩66,174 | +9.32% | 3.9만 |
|---|
| 2026.05.27 | ₩59,834 | ₩61,443 | ₩59,834 | ₩61,172 | +2.24% | 8.2천 |
|---|
| 2026.05.26 | ₩60,095 | ₩60,934 | ₩59,686 | ₩59,964 | -0.22% | 4.2천 |
|---|
| 2026.05.22 | ₩60,236 | ₩60,639 | ₩58,825 | ₩58,825 | -2.34% | 1.2만 |
|---|
| 2026.05.21 | ₩57,526 | ₩59,289 | ₩57,526 | ₩59,114 | +2.76% | 9.5천 |
|---|
| 2026.05.20 | ₩55,433 | ₩58,004 | ₩55,433 | ₩58,004 | +4.64% | 1.8만 |
|---|
| 2026.05.19 | ₩54,717 | ₩56,091 | ₩53,797 | ₩55,004 | +0.52% | 1.4만 |
|---|
| 2026.05.18 | ₩56,721 | ₩58,197 | ₩55,004 | ₩56,076 | -1.14% | 2.5만 |
|---|
| 2026.05.15 | ₩58,747 | ₩58,747 | ₩56,882 | ₩57,015 | -2.95% | 1.5만 |
|---|
| 2026.05.14 | ₩60,545 | ₩63,161 | ₩60,075 | ₩61,745 | +1.98% | 7.4천 |
|---|
| 2026.05.13 | ₩61,712 | ₩62,238 | ₩59,901 | ₩61,763 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩63,067 | ₩63,067 | ₩59,699 | ₩61,980 | -1.72% | 1.2만 |
|---|
| 2026.05.11 | ₩63,684 | ₩65,897 | ₩63,590 | ₩64,856 | +1.84% | 1.7만 |
|---|
| 2026.05.08 | ₩60,590 | ₩63,399 | ₩60,590 | ₩63,399 | +4.64% | 8.4천 |
|---|
| 2026.05.07 | ₩63,966 | ₩63,966 | ₩60,464 | ₩61,799 | -3.39% | 1.2만 |
|---|
| 2026.05.06 | ₩60,223 | ₩64,328 | ₩60,223 | ₩64,167 | +6.55% | 6.7천 |
|---|
| 2026.05.05 | ₩62,089 | ₩62,089 | ₩59,297 | ₩59,822 | -3.65% | 1.4만 |
|---|
| 2026.05.04 | ₩61,979 | ₩62,946 | ₩61,524 | ₩62,117 | +0.22% | 6.9천 |
|---|
| 2026.05.01 | ₩58,224 | ₩60,639 | ₩58,224 | ₩60,182 | +3.36% | 1.2만 |
|---|
| 2026.04.30 | ₩55,836 | ₩59,108 | ₩55,836 | ₩58,586 | +4.93% | 1.6만 |
|---|
| 2026.04.29 | ₩55,916 | ₩55,916 | ₩53,931 | ₩55,161 | -1.35% | 1.2만 |
|---|
| 2026.04.28 | ₩58,224 | ₩59,029 | ₩57,150 | ₩58,083 | -0.24% | 1.8만 |
|---|
| 2026.04.27 | ₩59,632 | ₩60,531 | ₩59,042 | ₩59,907 | +0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩60,773 | ₩61,344 | ₩59,330 | ₩60,263 | -0.84% | 2.1만 |
|---|
| 2026.04.23 | ₩62,396 | ₩62,986 | ₩57,890 | ₩59,851 | -4.08% | 1.6만 |
|---|
| 2026.04.22 | ₩63,509 | ₩64,474 | ₩63,233 | ₩64,474 | +1.52% | 1만 |
|---|
| 2026.04.21 | ₩64,462 | ₩65,710 | ₩60,907 | ₩61,363 | -4.81% | 2.3만 |
|---|
| 2026.04.20 | ₩63,187 | ₩65,079 | ₩61,672 | ₩64,551 | +2.16% | 2.2만 |
|---|
| 2026.04.17 | ₩64,301 | ₩66,273 | ₩64,102 | ₩64,771 | +0.73% | 4만 |
|---|
| 2026.04.16 | ₩63,053 | ₩63,053 | ₩59,096 | ₩61,329 | -2.73% | 1.8만 |
|---|
| 2026.04.15 | ₩58,707 | ₩61,752 | ₩58,707 | ₩61,713 | +5.12% | 2.4만 |
|---|
| 2026.04.14 | ₩55,272 | ₩58,063 | ₩55,272 | ₩57,670 | +4.34% | 2.5만 |
|---|
| 2026.04.13 | ₩48,833 | ₩53,488 | ₩48,833 | ₩53,310 | +9.17% | 2.4만 |
|---|
| 2026.04.10 | ₩50,166 | ₩50,168 | ₩48,712 | ₩49,852 | -0.63% | 2.7만 |
|---|
| 2026.04.09 | ₩50,563 | ₩50,563 | ₩48,310 | ₩49,073 | -2.95% | 1.4만 |
|---|
| 2026.04.08 | ₩54,977 | ₩54,977 | ₩50,456 | ₩51,089 | -7.07% | 1.5만 |
|---|
| 2026.04.07 | ₩47,794 | ₩49,141 | ₩46,472 | ₩48,937 | +2.39% | 3.1만 |
|---|
| 2026.04.06 | ₩50,040 | ₩50,054 | ₩48,256 | ₩48,892 | -2.29% | 3.2만 |
|---|
| 2026.04.02 | ₩44,983 | ₩48,994 | ₩44,674 | ₩48,819 | +8.53% | 1.5만 |
|---|
| 2026.04.01 | ₩48,766 | ₩49,812 | ₩47,961 | ₩48,414 | -0.72% | 2.1만 |
|---|
| 2026.03.31 | ₩43,681 | ₩47,380 | ₩43,574 | ₩47,282 | +8.24% | 3.6만 |
|---|
| 2026.03.30 | ₩44,137 | ₩44,392 | ₩41,186 | ₩41,996 | -4.85% | 3.9만 |
|---|
| 2026.03.27 | ₩46,472 | ₩46,472 | ₩43,165 | ₩43,540 | -6.31% | 4.4만 |
|---|
| 2026.03.26 | ₩50,832 | ₩50,832 | ₩47,223 | ₩47,262 | -7.02% | 1.8만 |
|---|
| 2026.03.25 | ₩51,650 | ₩53,408 | ₩50,657 | ₩50,899 | -1.45% | 2.1만 |
|---|
| 2026.03.24 | ₩51,610 | ₩51,610 | ₩48,605 | ₩49,398 | -4.29% | 2.3만 |
|---|
| 2026.03.23 | ₩51,892 | ₩53,126 | ₩51,301 | ₩52,281 | +0.75% | 2만 |
|---|
| 2026.03.20 | ₩51,851 | ₩52,381 | ₩48,920 | ₩49,745 | -4.06% | 2.7만 |
|---|
| 2026.03.19 | ₩50,698 | ₩53,458 | ₩50,496 | ₩52,902 | +4.35% | 9.5천 |
|---|
| 2026.03.18 | ₩55,594 | ₩55,594 | ₩52,951 | ₩53,179 | -4.34% | 2만 |
|---|
| 2026.03.17 | ₩55,836 | ₩56,346 | ₩55,500 | ₩55,876 | +0.07% | 4.4천 |
|---|
| 2026.03.16 | ₩54,011 | ₩55,291 | ₩53,662 | ₩54,353 | +0.63% | 1.5만 |
|---|
| 2026.03.13 | ₩53,998 | ₩54,601 | ₩51,409 | ₩51,733 | -4.19% | 1.9만 |
|---|
| 2026.03.12 | ₩54,508 | ₩54,923 | ₩52,302 | ₩52,337 | -3.98% | 9천 |
|---|
| 2026.03.11 | ₩57,338 | ₩57,338 | ₩55,125 | ₩56,346 | -1.73% | 9.5천 |
|---|
| 2026.03.10 | ₩57,016 | ₩57,794 | ₩55,518 | ₩55,822 | -2.09% | 1.2만 |
|---|
| 2026.03.09 | ₩53,488 | ₩58,103 | ₩53,488 | ₩58,075 | +8.58% | 1.6만 |
|---|
| 2026.03.06 | ₩54,850 | ₩56,399 | ₩54,671 | ₩55,413 | +1.03% | 1.9만 |
|---|
| 2026.03.05 | ₩58,130 | ₩60,236 | ₩56,144 | ₩57,715 | -0.71% | 1.8만 |
|---|
| 2026.03.04 | ₩57,204 | ₩59,780 | ₩56,989 | ₩59,243 | +3.56% | 2.3만 |
|---|
| 2026.03.03 | ₩54,353 | ₩56,587 | ₩51,557 | ₩55,125 | +1.42% | 3.1만 |
|---|
| 2026.03.02 | ₩53,045 | ₩58,318 | ₩53,045 | ₩58,260 | +9.83% | 3만 |
|---|
| 2026.02.27 | ₩55,970 | ₩56,681 | ₩55,071 | ₩56,356 | +0.69% | 3.9만 |
|---|
| 2026.02.26 | ₩56,386 | ₩58,848 | ₩55,514 | ₩58,791 | +4.27% | 2.6만 |
|---|
| 2026.02.25 | ₩57,311 | ₩58,116 | ₩56,535 | ₩57,326 | +0.03% | 1.2만 |
|---|
| 2026.02.24 | ₩52,267 | ₩55,205 | ₩52,267 | ₩55,138 | +5.49% | 2.6만 |
|---|
| 2026.02.23 | ₩52,965 | ₩52,965 | ₩50,912 | ₩51,827 | -2.15% | 2.4만 |
|---|
| 2026.02.20 | ₩54,038 | ₩55,601 | ₩53,354 | ₩54,125 | +0.16% | 2.3만 |
|---|
| 2026.02.19 | ₩53,483 | ₩55,688 | ₩53,005 | ₩55,329 | +3.45% | 1.7만 |
|---|
| 2026.02.18 | ₩52,643 | ₩55,648 | ₩52,643 | ₩54,210 | +2.98% | 2.3만 |
|---|
| 2026.02.17 | ₩51,757 | ₩53,568 | ₩49,691 | ₩52,420 | +1.28% | 3.9만 |
|---|
| 2026.02.13 | ₩52,696 | ₩53,949 | ₩51,771 | ₩52,396 | -0.57% | 5.3만 |
|---|
| 2026.02.12 | ₩54,400 | ₩54,400 | ₩48,618 | ₩50,054 | -7.99% | 7.4만 |
|---|
| 2026.02.11 | ₩56,386 | ₩56,386 | ₩51,291 | ₩53,544 | -5.04% | 7.5만 |
|---|
| 2026.02.10 | ₩56,386 | ₩57,231 | ₩55,668 | ₩55,668 | -1.27% | 2.1만 |
|---|
| 2026.02.09 | ₩52,522 | ₩56,480 | ₩52,149 | ₩56,015 | +6.65% | 5.4만 |
|---|
| 2026.02.06 | ₩49,987 | ₩53,193 | ₩49,638 | ₩53,010 | +6.05% | 7.3만 |
|---|
| 2026.02.05 | ₩50,389 | ₩51,684 | ₩46,794 | ₩47,146 | -6.44% | 6.2만 |
|---|
| 2026.02.04 | ₩56,627 | ₩56,627 | ₩50,704 | ₩52,817 | -6.73% | 18.2만 |
|---|
| 2026.02.03 | ₩60,652 | ₩60,652 | ₩55,675 | ₩58,264 | -3.94% | 9.7만 |
|---|
| 2026.02.02 | ₩59,512 | ₩60,880 | ₩59,292 | ₩59,713 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩63,563 | ₩64,742 | ₩59,874 | ₩60,432 | -4.93% | 8.5만 |
|---|
| 2026.01.29 | ₩67,534 | ₩67,534 | ₩62,886 | ₩65,267 | -3.36% | 1.7만 |
|---|
| 2026.01.28 | ₩69,667 | ₩69,667 | ₩67,427 | ₩67,802 | -2.68% | 5.9만 |
|---|
| 2026.01.27 | ₩70,016 | ₩70,016 | ₩68,528 | ₩69,412 | -0.86% | 8천 |
|---|
| 2026.01.26 | ₩69,533 | ₩70,687 | ₩69,466 | ₩69,506 | -0.04% | 2.1만 |
|---|
| 2026.01.23 | ₩73,088 | ₩73,088 | ₩70,392 | ₩70,942 | -2.94% | 2.2만 |
|---|
| 2026.01.22 | ₩71,478 | ₩73,719 | ₩70,955 | ₩73,571 | +2.93% | 3.1만 |
|---|
| 2026.01.21 | ₩68,956 | ₩70,834 | ₩66,756 | ₩70,118 | +1.68% | 2.9만 |
|---|
| 2026.01.20 | ₩68,500 | ₩70,700 | ₩68,084 | ₩68,218 | -0.41% | 4.4만 |
|---|
| 2026.01.16 | ₩72,444 | ₩74,081 | ₩72,444 | ₩72,741 | +0.41% | 3.6만 |
|---|
| 2026.01.15 | ₩75,490 | ₩75,986 | ₩72,719 | ₩72,904 | -3.42% | 5.6만 |
|---|
| 2026.01.14 | ₩75,221 | ₩75,718 | ₩73,786 | ₩75,463 | +0.32% | 2만 |
|---|
| 2026.01.13 | ₩74,872 | ₩76,134 | ₩73,115 | ₩75,433 | +0.75% | 2.7만 |
|---|
| 2026.01.12 | ₩71,653 | ₩74,725 | ₩71,653 | ₩74,294 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩71,371 | ₩71,961 | ₩69,744 | ₩70,495 | -1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩71,586 | ₩71,847 | ₩69,956 | ₩70,959 | -0.88% | 4.2만 |
|---|
| 2026.01.07 | ₩72,377 | ₩73,276 | ₩71,773 | ₩72,110 | -0.37% | 1.9만 |
|---|
| 2026.01.06 | ₩72,565 | ₩73,598 | ₩71,429 | ₩73,465 | +1.24% | 2.1만 |
|---|
| 2026.01.05 | ₩69,453 | ₩72,833 | ₩69,453 | ₩72,149 | +3.88% | 4.9만 |
|---|
| 2026.01.02 | ₩66,863 | ₩67,601 | ₩65,656 | ₩67,093 | +0.34% | 2.5만 |
|---|
| 2025.12.31 | ₩66,635 | ₩66,635 | ₩64,730 | ₩65,133 | -2.25% | 3.6만 |
|---|
| 2025.12.30 | ₩68,272 | ₩68,272 | ₩66,313 | ₩66,468 | -2.64% | 5.9만 |
|---|
| 2025.12.29 | ₩67,749 | ₩69,721 | ₩67,413 | ₩67,747 | -0.00% | 12.1만 |
|---|
| 2025.12.26 | ₩70,421 | ₩70,667 | ₩68,554 | ₩69,599 | -1.17% | 5.9만 |
|---|
| 2025.12.24 | ₩70,975 | ₩71,492 | ₩69,895 | ₩71,258 | +0.40% | 5.3만 |
|---|
| 2025.12.23 | ₩71,532 | ₩71,941 | ₩69,788 | ₩71,445 | -0.12% | 7만 |
|---|
| 2025.12.22 | ₩92,313 | ₩94,580 | ₩91,897 | ₩92,753 | +0.48% | 3만 |
|---|
| 2025.12.19 | ₩88,530 | ₩90,335 | ₩88,530 | ₩90,233 | +1.92% | 1.6만 |
|---|
| 2025.12.18 | ₩90,274 | ₩90,274 | ₩86,155 | ₩86,536 | -4.14% | 8.9만 |
|---|
| 2025.12.17 | ₩91,038 | ₩92,755 | ₩84,076 | ₩84,330 | -7.37% | 5.6만 |
|---|
| 2025.12.16 | ₩87,845 | ₩90,005 | ₩87,027 | ₩89,838 | +2.27% | 2만 |
|---|
| 2025.12.15 | ₩91,790 | ₩92,943 | ₩87,470 | ₩87,835 | -4.31% | 3.8만 |
|---|
| 2025.12.12 | ₩94,486 | ₩95,251 | ₩88,409 | ₩90,409 | -4.31% | 2.3만 |
|---|
| 2025.12.11 | ₩94,218 | ₩95,586 | ₩91,776 | ₩94,544 | +0.35% | 5.1만 |
|---|
| 2025.12.10 | ₩94,365 | ₩98,471 | ₩94,062 | ₩96,867 | +2.65% | 6.2만 |
|---|
| 2025.12.09 | ₩92,675 | ₩96,614 | ₩92,114 | ₩95,546 | +3.10% | 8.1만 |
|---|
| 2025.12.08 | ₩94,446 | ₩94,989 | ₩92,729 | ₩94,109 | -0.36% | 4.4만 |
|---|
| 2025.12.05 | ₩94,761 | ₩95,962 | ₩93,822 | ₩94,176 | -0.62% | 3만 |
|---|
| 2025.12.04 | ₩91,830 | ₩96,324 | ₩91,011 | ₩95,793 | +4.32% | 3.8만 |
|---|
| 2025.12.03 | ₩86,262 | ₩91,763 | ₩86,262 | ₩91,623 | +6.21% | 7.6만 |
|---|
| 2025.12.02 | ₩86,772 | ₩88,810 | ₩85,779 | ₩85,914 | -0.99% | 3만 |
|---|
| 2025.12.01 | ₩85,350 | ₩86,671 | ₩83,861 | ₩84,614 | -0.86% | 7.5만 |
|---|
| 2025.11.28 | ₩88,543 | ₩89,542 | ₩87,564 | ₩89,227 | +0.77% | 1.7만 |
|---|
| 2025.11.26 | ₩85,498 | ₩87,148 | ₩84,706 | ₩86,709 | +1.42% | 3.3만 |
|---|
| 2025.11.25 | ₩80,534 | ₩84,411 | ₩78,803 | ₩84,081 | +4.40% | 4.2만 |
|---|
| 2025.11.24 | ₩78,535 | ₩83,217 | ₩78,052 | ₩83,120 | +5.84% | 4.3만 |
|---|
| 2025.11.21 | ₩73,303 | ₩78,012 | ₩70,343 | ₩75,887 | +3.52% | 8.3만 |
|---|
| 2025.11.20 | ₩82,975 | ₩84,089 | ₩72,337 | ₩72,624 | -12.48% | 8.9만 |
|---|
| 2025.11.19 | ₩79,890 | ₩80,735 | ₩76,147 | ₩78,517 | -1.72% | 4.8만 |
|---|
| 2025.11.18 | ₩79,326 | ₩81,453 | ₩76,952 | ₩79,518 | +0.24% | 6.3만 |
|---|
| 2025.11.17 | ₩82,224 | ₩84,049 | ₩78,715 | ₩80,616 | -1.96% | 13.3만 |
|---|
| 2025.11.14 | ₩79,004 | ₩86,661 | ₩78,174 | ₩84,089 | +6.44% | 22.2만 |
|---|
| 2025.11.13 | ₩92,179 | ₩92,179 | ₩83,311 | ₩84,309 | -8.54% | 6.3만 |
|---|
| 2025.11.12 | ₩97,666 | ₩97,719 | ₩92,849 | ₩94,231 | -3.52% | 6.6만 |
|---|
| 2025.11.11 | ₩95,854 | ₩96,753 | ₩94,206 | ₩95,841 | -0.01% | 4.1만 |
|---|
| 2025.11.10 | ₩99,275 | ₩99,275 | ₩96,552 | ₩97,674 | -1.61% | 5.1만 |
|---|
| 2025.11.07 | ₩89,455 | ₩93,210 | ₩85,229 | ₩93,051 | +4.02% | 10.5만 |
|---|
| 2025.11.06 | ₩101,140 | ₩102,012 | ₩92,729 | ₩93,438 | -7.62% | 15만 |
|---|
| 2025.11.05 | ₩101,623 | ₩104,521 | ₩98,873 | ₩103,039 | +1.39% | 4.3만 |
|---|
| 2025.11.04 | ₩103,729 | ₩107,566 | ₩99,571 | ₩99,864 | -3.73% | 13만 |
|---|
| 2025.11.03 | ₩114,301 | ₩114,314 | ₩108,210 | ₩111,658 | -2.31% | 33.5만 |
|---|
| 2025.10.31 | ₩109,498 | ₩115,743 | ₩109,498 | ₩113,966 | +4.08% | 11.1만 |
|---|
| 2025.10.30 | ₩110,209 | ₩111,698 | ₩105,903 | ₩106,180 | -3.66% | 21.3만 |
|---|
| 2025.10.29 | ₩116,823 | ₩117,628 | ₩112,539 | ₩114,969 | -1.59% | 4.6만 |
|---|
| 2025.10.28 | ₩118,124 | ₩118,124 | ₩115,388 | ₩115,421 | -2.29% | 7.5만 |
|---|
| 2025.10.27 | ₩117,145 | ₩119,104 | ₩114,783 | ₩117,628 | +0.41% | 4.5만 |
|---|
| 2025.10.24 | ₩114,931 | ₩116,501 | ₩114,583 | ₩115,371 | +0.38% | 3.9만 |
|---|
| 2025.10.23 | ₩105,977 | ₩111,828 | ₩105,648 | ₩111,611 | +5.32% | 5.5만 |
|---|
| 2025.10.22 | ₩111,497 | ₩111,765 | ₩101,019 | ₩105,757 | -5.15% | 9.9만 |
|---|
| 2025.10.21 | ₩116,997 | ₩117,047 | ₩113,536 | ₩114,184 | -2.40% | 4.1만 |
|---|
| 2025.10.20 | ₩112,154 | ₩118,554 | ₩112,154 | ₩117,829 | +5.06% | 5.3만 |
|---|
| 2025.10.17 | ₩106,533 | ₩109,914 | ₩104,907 | ₩108,224 | +1.59% | 7.9만 |
|---|
| 2025.10.16 | ₩116,662 | ₩117,735 | ₩108,479 | ₩109,655 | -6.01% | 9.5만 |
|---|
| 2025.10.15 | ₩114,931 | ₩117,735 | ₩110,263 | ₩115,066 | +0.12% | 10.7만 |
|---|
| 2025.10.14 | ₩106,560 | ₩114,180 | ₩102,455 | ₩110,088 | +3.31% | 21.3만 |
|---|
| 2025.10.13 | ₩114,368 | ₩114,703 | ₩109,874 | ₩112,157 | -1.93% | 8.4만 |
|---|
| 2025.10.10 | ₩124,980 | ₩124,980 | ₩108,613 | ₩109,485 | -12.40% | 23.3만 |
|---|