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 | ₩71,832 | ₩73,361 | ₩71,819 | ₩73,103 | +1.77% | 7.9천 |
| 2026.10.08 | ₩71,121 | ₩71,188 | ₩68,440 | ₩69,861 | -1.77% | 13.6만 |
| 2026.10.07 | ₩72,449 | ₩73,025 | ₩72,114 | ₩72,216 | -0.32% | 32.6만 |
| 2026.10.06 | ₩81,849 | ₩82,841 | ₩75,486 | ₩75,820 | -7.37% | 9.1천 |
| 2026.10.05 | ₩78,114 | ₩80,193 | ₩77,303 | ₩79,883 | +2.26% | 1.1만 |
| 2026.10.02 | ₩76,659 | ₩76,874 | ₩74,581 | ₩74,834 | -2.38% | 3.7천 |
| 2026.10.01 | ₩74,219 | ₩74,715 | ₩72,751 | ₩72,958 | -1.70% | 1.5만 |
| 2026.09.30 | ₩74,889 | ₩75,399 | ₩73,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,837 |
| -1.41% |
| 16.5만 |
| 2026.09.29 | ₩75,660 | ₩75,660 | ₩73,750 | ₩74,561 | -1.45% | 3.6천 |
|---|
| 2026.09.28 | ₩75,761 | ₩75,761 | ₩73,776 | ₩74,112 | -2.18% | 3.8천 |
|---|
| 2026.09.25 | ₩76,163 | ₩77,437 | ₩76,163 | ₩76,885 | +0.95% | 2.6천 |
|---|
| 2026.09.24 | ₩75,493 | ₩78,697 | ₩75,104 | ₩78,482 | +3.96% | 4.1만 |
|---|
| 2026.09.23 | ₩76,699 | ₩76,699 | ₩74,822 | ₩75,359 | -1.75% | 2.5천 |
|---|
| 2026.09.22 | ₩77,119 | ₩78,845 | ₩77,119 | ₩78,577 | +1.89% | 4.4천 |
|---|
| 2026.09.21 | ₩75,506 | ₩77,504 | ₩75,359 | ₩77,040 | +2.03% | 2만 |
|---|
| 2026.09.18 | ₩71,825 | ₩73,039 | ₩71,430 | ₩72,819 | +1.38% | 6.6천 |
|---|
| 2026.09.17 | ₩69,512 | ₩71,229 | ₩69,405 | ₩70,605 | +1.57% | 1.4만 |
|---|
| 2026.09.16 | ₩66,656 | ₩67,045 | ₩64,778 | ₩64,778 | -2.82% | 2.4만 |
|---|
| 2026.09.15 | ₩66,289 | ₩66,289 | ₩64,953 | ₩65,357 | -1.41% | 5.8천 |
|---|
| 2026.09.14 | ₩65,040 | ₩68,124 | ₩65,040 | ₩67,782 | +4.22% | 1.7만 |
|---|
| 2026.09.11 | ₩65,892 | ₩67,058 | ₩65,590 | ₩65,979 | +0.13% | 3.4천 |
|---|
| 2026.09.10 | ₩65,168 | ₩67,032 | ₩64,846 | ₩65,174 | +0.01% | 1.1만 |
|---|
| 2026.09.09 | ₩68,942 | ₩69,137 | ₩67,339 | ₩67,339 | -2.33% | 3천 |
|---|
| 2026.09.08 | ₩69,794 | ₩71,148 | ₩69,325 | ₩69,734 | -0.09% | 2.8천 |
|---|
| 2026.09.04 | ₩70,022 | ₩70,243 | ₩70,022 | ₩70,243 | +0.32% | 3.9천 |
|---|
| 2026.09.03 | ₩68,956 | ₩72,355 | ₩68,480 | ₩71,520 | +3.72% | 1.5만 |
|---|
| 2026.09.02 | ₩66,428 | ₩66,763 | ₩64,651 | ₩66,061 | -0.55% | 5.3천 |
|---|
| 2026.09.01 | ₩66,163 | ₩67,481 | ₩65,241 | ₩65,364 | -1.21% | 6.4만 |
|---|
| 2026.08.31 | ₩67,246 | ₩69,146 | ₩66,643 | ₩69,146 | +2.83% | 1.3만 |
|---|
| 2026.08.28 | ₩68,413 | ₩68,714 | ₩67,179 | ₩67,530 | -1.29% | 5.1천 |
|---|
| 2026.08.27 | ₩71,912 | ₩73,589 | ₩70,303 | ₩72,395 | +0.67% | 1.3만 |
|---|
| 2026.08.26 | ₩70,008 | ₩70,531 | ₩68,761 | ₩69,586 | -0.60% | 9.9천 |
|---|
| 2026.08.25 | ₩69,915 | ₩71,604 | ₩69,915 | ₩70,810 | +1.28% | 6.7만 |
|---|
| 2026.08.24 | ₩69,459 | ₩69,459 | ₩66,869 | ₩66,869 | -3.73% | 1.2만 |
|---|
| 2026.08.21 | ₩68,386 | ₩71,014 | ₩68,332 | ₩70,639 | +3.29% | 5.4만 |
|---|
| 2026.08.20 | ₩67,018 | ₩67,045 | ₩65,516 | ₩66,085 | -1.39% | 8.3천 |
|---|
| 2026.08.19 | ₩63,871 | ₩66,235 | ₩62,446 | ₩66,235 | +3.70% | 1.1만 |
|---|
| 2026.08.18 | ₩61,024 | ₩62,325 | ₩59,972 | ₩60,229 | -1.30% | 5.1천 |
|---|
| 2026.08.17 | ₩63,894 | ₩64,658 | ₩63,824 | ₩63,824 | -0.11% | 7.1천 |
|---|
| 2026.08.14 | ₩62,794 | ₩63,264 | ₩62,674 | ₩63,264 | +0.75% | 4.8천 |
|---|
| 2026.08.13 | ₩64,551 | ₩65,704 | ₩63,526 | ₩65,291 | +1.15% | 5.7천 |
|---|
| 2026.08.12 | ₩64,162 | ₩64,363 | ₩62,633 | ₩63,539 | -0.97% | 9.4천 |
|---|
| 2026.08.11 | ₩62,312 | ₩63,022 | ₩61,990 | ₩62,416 | +0.17% | 3.2천 |
|---|
| 2026.08.10 | ₩60,944 | ₩62,473 | ₩60,944 | ₩62,227 | +2.11% | 4.7천 |
|---|
| 2026.08.07 | ₩57,525 | ₩60,721 | ₩57,203 | ₩60,721 | +5.56% | 1.7만 |
|---|
| 2026.08.06 | ₩55,178 | ₩56,385 | ₩55,044 | ₩55,344 | +0.30% | 9.9천 |
|---|
| 2026.08.05 | ₩57,042 | ₩57,645 | ₩55,862 | ₩56,012 | -1.81% | 1.1만 |
|---|
| 2026.08.04 | ₩54,253 | ₩57,301 | ₩54,011 | ₩56,872 | +4.83% | 2.7만 |
|---|
| 2026.08.03 | ₩48,675 | ₩52,282 | ₩47,803 | ₩52,243 | +7.33% | 1.8만 |
|---|
| 2026.07.31 | ₩50,042 | ₩50,123 | ₩47,441 | ₩49,176 | -1.73% | 8.9천 |
|---|
| 2026.07.30 | ₩49,278 | ₩51,692 | ₩49,238 | ₩51,618 | +4.75% | 1.5만 |
|---|
| 2026.07.29 | ₩50,686 | ₩51,544 | ₩47,951 | ₩48,235 | -4.84% | 1.9만 |
|---|
| 2026.07.28 | ₩49,144 | ₩51,048 | ₩47,897 | ₩50,970 | +3.72% | 3.4만 |
|---|
| 2026.07.27 | ₩51,826 | ₩51,826 | ₩49,680 | ₩51,183 | -1.24% | 1.2만 |
|---|
| 2026.07.24 | ₩51,772 | ₩51,772 | ₩49,922 | ₩50,352 | -2.74% | 2.9만 |
|---|
| 2026.07.23 | ₩53,904 | ₩54,642 | ₩52,161 | ₩53,302 | -1.12% | 2.2만 |
|---|
| 2026.07.22 | ₩57,799 | ₩58,463 | ₩56,237 | ₩56,349 | -2.51% | 5.4천 |
|---|
| 2026.07.21 | ₩57,041 | ₩59,348 | ₩57,028 | ₩58,758 | +3.01% | 4.6천 |
|---|
| 2026.07.20 | ₩54,896 | ₩56,182 | ₩54,642 | ₩54,903 | +0.01% | 8.5천 |
|---|
| 2026.07.17 | ₩54,052 | ₩56,656 | ₩53,535 | ₩55,594 | +2.85% | 3.9만 |
|---|
| 2026.07.16 | ₩60,776 | ₩60,842 | ₩57,042 | ₩57,415 | -5.53% | 1.3만 |
|---|
| 2026.07.15 | ₩63,344 | ₩63,532 | ₩60,582 | ₩62,057 | -2.03% | 3.1천 |
|---|
| 2026.07.14 | ₩60,971 | ₩61,995 | ₩60,763 | ₩61,995 | +1.68% | 4.2천 |
|---|
| 2026.07.13 | ₩61,534 | ₩61,614 | ₩59,523 | ₩59,885 | -2.68% | 5.7천 |
|---|
| 2026.07.10 | ₩66,965 | ₩67,123 | ₩62,298 | ₩63,136 | -5.72% | 7.3천 |
|---|
| 2026.07.09 | ₩64,363 | ₩65,649 | ₩64,363 | ₩65,168 | +1.25% | 5.5천 |
|---|
| 2026.07.08 | ₩62,405 | ₩63,099 | ₩60,729 | ₩63,099 | +1.11% | 2.2만 |
|---|
| 2026.07.07 | ₩67,715 | ₩67,715 | ₩64,189 | ₩64,745 | -4.39% | 2.9만 |
|---|
| 2026.07.06 | ₩64,698 | ₩69,727 | ₩64,243 | ₩68,539 | +5.94% | 1.7만 |
|---|
| 2026.07.02 | ₩67,984 | ₩68,922 | ₩63,679 | ₩64,865 | -4.59% | 1.4만 |
|---|
| 2026.07.01 | ₩66,615 | ₩67,355 | ₩65,917 | ₩65,917 | -1.05% | 1.6만 |
|---|
| 2026.06.30 | ₩62,922 | ₩64,605 | ₩61,976 | ₩64,347 | +2.27% | 1.2만 |
|---|
| 2026.06.29 | ₩62,003 | ₩64,162 | ₩61,427 | ₩63,880 | +3.03% | 1.1만 |
|---|
| 2026.06.26 | ₩56,304 | ₩61,239 | ₩56,304 | ₩60,222 | +6.96% | 9.1천 |
|---|
| 2026.06.25 | ₩58,812 | ₩59,885 | ₩57,385 | ₩57,686 | -1.92% | 1.3만 |
|---|
| 2026.06.24 | ₩58,490 | ₩60,180 | ₩57,417 | ₩58,011 | -0.82% | 2만 |
|---|
| 2026.06.23 | ₩57,270 | ₩60,153 | ₩57,256 | ₩58,300 | +1.80% | 8.1천 |
|---|
| 2026.06.22 | ₩63,713 | ₩63,981 | ₩60,461 | ₩60,796 | -4.58% | 1.5만 |
|---|
| 2026.06.18 | ₩62,835 | ₩64,028 | ₩61,567 | ₩63,760 | +1.47% | 1만 |
|---|
| 2026.06.17 | ₩62,432 | ₩65,201 | ₩60,501 | ₩60,838 | -2.55% | 1.6만 |
|---|
| 2026.06.16 | ₩62,995 | ₩64,053 | ₩61,735 | ₩61,842 | -1.83% | 1.6만 |
|---|
| 2026.06.15 | ₩60,421 | ₩63,382 | ₩60,421 | ₩62,514 | +3.46% | 2.9만 |
|---|
| 2026.06.12 | ₩57,391 | ₩57,504 | ₩55,461 | ₩56,931 | -0.80% | 4.9만 |
|---|
| 2026.06.11 | ₩53,207 | ₩56,570 | ₩52,563 | ₩56,570 | +6.32% | 5.3만 |
|---|
| 2026.06.10 | ₩54,226 | ₩57,323 | ₩52,966 | ₩53,279 | -1.75% | 2만 |
|---|
| 2026.06.09 | ₩57,833 | ₩59,751 | ₩52,060 | ₩56,056 | -3.07% | 2.8만 |
|---|
| 2026.06.08 | ₩56,264 | ₩58,007 | ₩56,264 | ₩57,209 | +1.68% | 2.5만 |
|---|
| 2026.06.05 | ₩62,419 | ₩62,419 | ₩53,877 | ₩55,326 | -11.36% | 1.9만 |
|---|
| 2026.06.04 | ₩60,904 | ₩65,381 | ₩60,904 | ₩64,403 | +5.75% | 1.4만 |
|---|
| 2026.06.03 | ₩62,821 | ₩62,821 | ₩60,515 | ₩61,289 | -2.44% | 6.6천 |
|---|
| 2026.06.02 | ₩64,631 | ₩64,658 | ₩63,143 | ₩64,013 | -0.96% | 1.3만 |
|---|
| 2026.06.01 | ₩66,160 | ₩67,664 | ₩64,410 | ₩66,340 | +0.27% | 1.2만 |
|---|
| 2026.05.29 | ₩66,750 | ₩68,600 | ₩64,430 | ₩67,147 | +0.59% | 3.2만 |
|---|
| 2026.05.28 | ₩60,501 | ₩66,234 | ₩60,501 | ₩66,141 | +9.32% | 3.9만 |
|---|
| 2026.05.27 | ₩59,804 | ₩61,413 | ₩59,804 | ₩61,142 | +2.24% | 8.2천 |
|---|
| 2026.05.26 | ₩60,066 | ₩60,904 | ₩59,657 | ₩59,934 | -0.22% | 4.2천 |
|---|
| 2026.05.22 | ₩60,206 | ₩60,609 | ₩58,796 | ₩58,796 | -2.34% | 1.2만 |
|---|
| 2026.05.21 | ₩57,498 | ₩59,260 | ₩57,498 | ₩59,085 | +2.76% | 9.5천 |
|---|
| 2026.05.20 | ₩55,406 | ₩57,975 | ₩55,406 | ₩57,975 | +4.64% | 1.8만 |
|---|
| 2026.05.19 | ₩54,690 | ₩56,063 | ₩53,770 | ₩54,977 | +0.52% | 1.4만 |
|---|
| 2026.05.18 | ₩56,693 | ₩58,168 | ₩54,977 | ₩56,048 | -1.14% | 2.5만 |
|---|
| 2026.05.15 | ₩58,718 | ₩58,718 | ₩56,854 | ₩56,987 | -2.95% | 1.5만 |
|---|
| 2026.05.14 | ₩60,515 | ₩63,130 | ₩60,046 | ₩61,715 | +1.98% | 7.4천 |
|---|
| 2026.05.13 | ₩61,681 | ₩62,207 | ₩59,871 | ₩61,732 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩63,036 | ₩63,036 | ₩59,670 | ₩61,950 | -1.72% | 1.2만 |
|---|
| 2026.05.11 | ₩63,653 | ₩65,865 | ₩63,559 | ₩64,824 | +1.84% | 1.7만 |
|---|
| 2026.05.08 | ₩60,560 | ₩63,368 | ₩60,560 | ₩63,368 | +4.64% | 8.4천 |
|---|
| 2026.05.07 | ₩63,934 | ₩63,934 | ₩60,434 | ₩61,769 | -3.39% | 1.2만 |
|---|
| 2026.05.06 | ₩60,193 | ₩64,296 | ₩60,193 | ₩64,135 | +6.55% | 6.7천 |
|---|
| 2026.05.05 | ₩62,058 | ₩62,058 | ₩59,268 | ₩59,792 | -3.65% | 1.4만 |
|---|
| 2026.05.04 | ₩61,948 | ₩62,915 | ₩61,494 | ₩62,086 | +0.22% | 6.9천 |
|---|
| 2026.05.01 | ₩58,195 | ₩60,609 | ₩58,195 | ₩60,153 | +3.36% | 1.2만 |
|---|
| 2026.04.30 | ₩55,808 | ₩59,079 | ₩55,808 | ₩58,557 | +4.93% | 1.6만 |
|---|
| 2026.04.29 | ₩55,889 | ₩55,889 | ₩53,904 | ₩55,134 | -1.35% | 1.2만 |
|---|
| 2026.04.28 | ₩58,195 | ₩59,000 | ₩57,122 | ₩58,054 | -0.24% | 1.8만 |
|---|
| 2026.04.27 | ₩59,603 | ₩60,501 | ₩59,013 | ₩59,878 | +0.46% | 1.3만 |
|---|
| 2026.04.24 | ₩60,743 | ₩61,314 | ₩59,301 | ₩60,233 | -0.84% | 2.1만 |
|---|
| 2026.04.23 | ₩62,365 | ₩62,955 | ₩57,861 | ₩59,822 | -4.08% | 1.6만 |
|---|
| 2026.04.22 | ₩63,478 | ₩64,442 | ₩63,202 | ₩64,442 | +1.52% | 1만 |
|---|
| 2026.04.21 | ₩64,430 | ₩65,677 | ₩60,877 | ₩61,333 | -4.81% | 2.3만 |
|---|
| 2026.04.20 | ₩63,156 | ₩65,047 | ₩61,641 | ₩64,519 | +2.16% | 2.2만 |
|---|
| 2026.04.17 | ₩64,269 | ₩66,240 | ₩64,071 | ₩64,739 | +0.73% | 4만 |
|---|
| 2026.04.16 | ₩63,022 | ₩63,022 | ₩59,067 | ₩61,299 | -2.73% | 1.8만 |
|---|
| 2026.04.15 | ₩58,678 | ₩61,722 | ₩58,678 | ₩61,683 | +5.12% | 2.4만 |
|---|
| 2026.04.14 | ₩55,245 | ₩58,034 | ₩55,245 | ₩57,641 | +4.34% | 2.5만 |
|---|
| 2026.04.13 | ₩48,809 | ₩53,462 | ₩48,809 | ₩53,283 | +9.17% | 2.4만 |
|---|
| 2026.04.10 | ₩50,142 | ₩50,143 | ₩48,688 | ₩49,828 | -0.63% | 2.7만 |
|---|
| 2026.04.09 | ₩50,539 | ₩50,539 | ₩48,286 | ₩49,049 | -2.95% | 1.4만 |
|---|
| 2026.04.08 | ₩54,950 | ₩54,950 | ₩50,431 | ₩51,064 | -7.07% | 1.5만 |
|---|
| 2026.04.07 | ₩47,771 | ₩49,117 | ₩46,449 | ₩48,913 | +2.39% | 3.1만 |
|---|
| 2026.04.06 | ₩50,016 | ₩50,029 | ₩48,232 | ₩48,868 | -2.29% | 3.2만 |
|---|
| 2026.04.02 | ₩44,960 | ₩48,970 | ₩44,652 | ₩48,795 | +8.53% | 1.5만 |
|---|
| 2026.04.01 | ₩48,742 | ₩49,788 | ₩47,937 | ₩48,390 | -0.72% | 2.1만 |
|---|
| 2026.03.31 | ₩43,660 | ₩47,357 | ₩43,552 | ₩47,259 | +8.24% | 3.6만 |
|---|
| 2026.03.30 | ₩44,116 | ₩44,370 | ₩41,166 | ₩41,976 | -4.85% | 3.9만 |
|---|
| 2026.03.27 | ₩46,449 | ₩46,449 | ₩43,143 | ₩43,519 | -6.31% | 4.4만 |
|---|
| 2026.03.26 | ₩50,807 | ₩50,807 | ₩47,200 | ₩47,239 | -7.02% | 1.8만 |
|---|
| 2026.03.25 | ₩51,625 | ₩53,381 | ₩50,632 | ₩50,874 | -1.45% | 2.1만 |
|---|
| 2026.03.24 | ₩51,584 | ₩51,584 | ₩48,581 | ₩49,373 | -4.29% | 2.3만 |
|---|
| 2026.03.23 | ₩51,866 | ₩53,100 | ₩51,276 | ₩52,255 | +0.75% | 2만 |
|---|
| 2026.03.20 | ₩51,826 | ₩52,355 | ₩48,896 | ₩49,721 | -4.06% | 2.7만 |
|---|
| 2026.03.19 | ₩50,673 | ₩53,432 | ₩50,471 | ₩52,876 | +4.35% | 9.5천 |
|---|
| 2026.03.18 | ₩55,567 | ₩55,567 | ₩52,925 | ₩53,153 | -4.34% | 2만 |
|---|
| 2026.03.17 | ₩55,808 | ₩56,318 | ₩55,473 | ₩55,848 | +0.07% | 4.4천 |
|---|
| 2026.03.16 | ₩53,985 | ₩55,264 | ₩53,636 | ₩54,327 | +0.63% | 1.5만 |
|---|
| 2026.03.13 | ₩53,971 | ₩54,575 | ₩51,383 | ₩51,708 | -4.19% | 1.9만 |
|---|
| 2026.03.12 | ₩54,481 | ₩54,896 | ₩52,276 | ₩52,311 | -3.98% | 9천 |
|---|
| 2026.03.11 | ₩57,310 | ₩57,310 | ₩55,098 | ₩56,318 | -1.73% | 9.5천 |
|---|
| 2026.03.10 | ₩56,988 | ₩57,766 | ₩55,490 | ₩55,795 | -2.09% | 1.2만 |
|---|
| 2026.03.09 | ₩53,462 | ₩58,074 | ₩53,462 | ₩58,046 | +8.58% | 1.6만 |
|---|
| 2026.03.06 | ₩54,823 | ₩56,371 | ₩54,644 | ₩55,386 | +1.03% | 1.9만 |
|---|
| 2026.03.05 | ₩58,101 | ₩60,206 | ₩56,117 | ₩57,687 | -0.71% | 1.8만 |
|---|
| 2026.03.04 | ₩57,176 | ₩59,751 | ₩56,961 | ₩59,214 | +3.56% | 2.3만 |
|---|
| 2026.03.03 | ₩54,327 | ₩56,559 | ₩51,532 | ₩55,098 | +1.42% | 3.1만 |
|---|
| 2026.03.02 | ₩53,019 | ₩58,289 | ₩53,019 | ₩58,231 | +9.83% | 3만 |
|---|
| 2026.02.27 | ₩55,942 | ₩56,653 | ₩55,044 | ₩56,329 | +0.69% | 3.9만 |
|---|
| 2026.02.26 | ₩56,358 | ₩58,819 | ₩55,486 | ₩58,762 | +4.27% | 2.6만 |
|---|
| 2026.02.25 | ₩57,283 | ₩58,088 | ₩56,507 | ₩57,298 | +0.03% | 1.2만 |
|---|
| 2026.02.24 | ₩52,241 | ₩55,178 | ₩52,241 | ₩55,111 | +5.49% | 2.6만 |
|---|
| 2026.02.23 | ₩52,939 | ₩52,939 | ₩50,887 | ₩51,802 | -2.15% | 2.4만 |
|---|
| 2026.02.20 | ₩54,011 | ₩55,574 | ₩53,328 | ₩54,099 | +0.16% | 2.3만 |
|---|
| 2026.02.19 | ₩53,456 | ₩55,661 | ₩52,979 | ₩55,301 | +3.45% | 1.7만 |
|---|
| 2026.02.18 | ₩52,617 | ₩55,621 | ₩52,617 | ₩54,183 | +2.98% | 2.3만 |
|---|
| 2026.02.17 | ₩51,732 | ₩53,542 | ₩49,667 | ₩52,394 | +1.28% | 3.9만 |
|---|
| 2026.02.13 | ₩52,671 | ₩53,923 | ₩51,745 | ₩52,370 | -0.57% | 5.3만 |
|---|
| 2026.02.12 | ₩54,373 | ₩54,373 | ₩48,594 | ₩50,029 | -7.99% | 7.4만 |
|---|
| 2026.02.11 | ₩56,358 | ₩56,358 | ₩51,265 | ₩53,518 | -5.04% | 7.5만 |
|---|
| 2026.02.10 | ₩56,358 | ₩57,203 | ₩55,641 | ₩55,641 | -1.27% | 2.1만 |
|---|
| 2026.02.09 | ₩52,496 | ₩56,452 | ₩52,123 | ₩55,988 | +6.65% | 5.4만 |
|---|
| 2026.02.06 | ₩49,962 | ₩53,167 | ₩49,613 | ₩52,984 | +6.05% | 7.3만 |
|---|
| 2026.02.05 | ₩50,364 | ₩51,658 | ₩46,771 | ₩47,123 | -6.44% | 6.2만 |
|---|
| 2026.02.04 | ₩56,599 | ₩56,599 | ₩50,679 | ₩52,791 | -6.73% | 18.2만 |
|---|
| 2026.02.03 | ₩60,622 | ₩60,622 | ₩55,647 | ₩58,235 | -3.94% | 9.7만 |
|---|
| 2026.02.02 | ₩59,482 | ₩60,850 | ₩59,262 | ₩59,683 | +0.34% | 4.5만 |
|---|
| 2026.01.30 | ₩63,532 | ₩64,710 | ₩59,844 | ₩60,402 | -4.93% | 8.5만 |
|---|
| 2026.01.29 | ₩67,501 | ₩67,501 | ₩62,855 | ₩65,235 | -3.36% | 1.7만 |
|---|
| 2026.01.28 | ₩69,633 | ₩69,633 | ₩67,394 | ₩67,769 | -2.68% | 5.9만 |
|---|
| 2026.01.27 | ₩69,982 | ₩69,982 | ₩68,495 | ₩69,378 | -0.86% | 8천 |
|---|
| 2026.01.26 | ₩69,499 | ₩70,652 | ₩69,432 | ₩69,472 | -0.04% | 2.1만 |
|---|
| 2026.01.23 | ₩73,052 | ₩73,052 | ₩70,357 | ₩70,907 | -2.94% | 2.2만 |
|---|
| 2026.01.22 | ₩71,443 | ₩73,682 | ₩70,920 | ₩73,535 | +2.93% | 3.1만 |
|---|
| 2026.01.21 | ₩68,922 | ₩70,800 | ₩66,723 | ₩70,083 | +1.68% | 2.9만 |
|---|
| 2026.01.20 | ₩68,466 | ₩70,665 | ₩68,051 | ₩68,185 | -0.41% | 4.4만 |
|---|
| 2026.01.16 | ₩72,409 | ₩74,044 | ₩72,409 | ₩72,705 | +0.41% | 3.6만 |
|---|
| 2026.01.15 | ₩75,452 | ₩75,949 | ₩72,683 | ₩72,869 | -3.42% | 5.6만 |
|---|
| 2026.01.14 | ₩75,184 | ₩75,680 | ₩73,750 | ₩75,426 | +0.32% | 2만 |
|---|
| 2026.01.13 | ₩74,836 | ₩76,096 | ₩73,079 | ₩75,396 | +0.75% | 2.7만 |
|---|
| 2026.01.12 | ₩71,617 | ₩74,688 | ₩71,617 | ₩74,258 | +3.69% | 3.2만 |
|---|
| 2026.01.09 | ₩71,336 | ₩71,926 | ₩69,709 | ₩70,460 | -1.23% | 1.8만 |
|---|
| 2026.01.08 | ₩71,550 | ₩71,812 | ₩69,921 | ₩70,924 | -0.88% | 4.2만 |
|---|
| 2026.01.07 | ₩72,342 | ₩73,240 | ₩71,738 | ₩72,075 | -0.37% | 1.9만 |
|---|
| 2026.01.06 | ₩72,529 | ₩73,562 | ₩71,394 | ₩73,429 | +1.24% | 2.1만 |
|---|
| 2026.01.05 | ₩69,418 | ₩72,797 | ₩69,418 | ₩72,114 | +3.88% | 4.9만 |
|---|
| 2026.01.02 | ₩66,830 | ₩67,568 | ₩65,624 | ₩67,060 | +0.34% | 2.5만 |
|---|
| 2025.12.31 | ₩66,603 | ₩66,603 | ₩64,698 | ₩65,101 | -2.25% | 3.6만 |
|---|
| 2025.12.30 | ₩68,238 | ₩68,238 | ₩66,281 | ₩66,435 | -2.64% | 5.9만 |
|---|
| 2025.12.29 | ₩67,715 | ₩69,687 | ₩67,380 | ₩67,714 | -0.00% | 12.1만 |
|---|
| 2025.12.26 | ₩70,387 | ₩70,632 | ₩68,520 | ₩69,565 | -1.17% | 5.9만 |
|---|
| 2025.12.24 | ₩70,940 | ₩71,457 | ₩69,861 | ₩71,223 | +0.40% | 5.3만 |
|---|
| 2025.12.23 | ₩71,497 | ₩71,906 | ₩69,754 | ₩71,410 | -0.12% | 7만 |
|---|
| 2025.12.22 | ₩92,267 | ₩94,533 | ₩91,852 | ₩92,707 | +0.48% | 3만 |
|---|
| 2025.12.19 | ₩88,486 | ₩90,291 | ₩88,486 | ₩90,189 | +1.92% | 1.6만 |
|---|
| 2025.12.18 | ₩90,229 | ₩90,229 | ₩86,113 | ₩86,493 | -4.14% | 8.9만 |
|---|
| 2025.12.17 | ₩90,993 | ₩92,710 | ₩84,034 | ₩84,289 | -7.37% | 5.6만 |
|---|
| 2025.12.16 | ₩87,802 | ₩89,961 | ₩86,984 | ₩89,793 | +2.27% | 2만 |
|---|
| 2025.12.15 | ₩91,744 | ₩92,898 | ₩87,427 | ₩87,791 | -4.31% | 3.8만 |
|---|
| 2025.12.12 | ₩94,440 | ₩95,204 | ₩88,365 | ₩90,365 | -4.31% | 2.3만 |
|---|
| 2025.12.11 | ₩94,171 | ₩95,539 | ₩91,731 | ₩94,497 | +0.35% | 5.1만 |
|---|
| 2025.12.10 | ₩94,319 | ₩98,422 | ₩94,016 | ₩96,820 | +2.65% | 6.2만 |
|---|
| 2025.12.09 | ₩92,629 | ₩96,566 | ₩92,069 | ₩95,499 | +3.10% | 8.1만 |
|---|
| 2025.12.08 | ₩94,399 | ₩94,942 | ₩92,683 | ₩94,063 | -0.36% | 4.4만 |
|---|
| 2025.12.05 | ₩94,714 | ₩95,915 | ₩93,776 | ₩94,130 | -0.62% | 3만 |
|---|
| 2025.12.04 | ₩91,785 | ₩96,277 | ₩90,967 | ₩95,746 | +4.32% | 3.8만 |
|---|
| 2025.12.03 | ₩86,220 | ₩91,718 | ₩86,220 | ₩91,578 | +6.21% | 7.6만 |
|---|
| 2025.12.02 | ₩86,729 | ₩88,766 | ₩85,737 | ₩85,871 | -0.99% | 3만 |
|---|
| 2025.12.01 | ₩85,308 | ₩86,629 | ₩83,820 | ₩84,572 | -0.86% | 7.5만 |
|---|
| 2025.11.28 | ₩88,499 | ₩89,498 | ₩87,521 | ₩89,183 | +0.77% | 1.7만 |
|---|
| 2025.11.26 | ₩85,456 | ₩87,105 | ₩84,664 | ₩86,666 | +1.42% | 3.3만 |
|---|
| 2025.11.25 | ₩80,494 | ₩84,369 | ₩78,764 | ₩84,040 | +4.40% | 4.2만 |
|---|
| 2025.11.24 | ₩78,496 | ₩83,176 | ₩78,014 | ₩83,079 | +5.84% | 4.3만 |
|---|
| 2025.11.21 | ₩73,267 | ₩77,973 | ₩70,309 | ₩75,849 | +3.52% | 8.3만 |
|---|
| 2025.11.20 | ₩82,935 | ₩84,048 | ₩72,301 | ₩72,588 | -12.48% | 8.9만 |
|---|
| 2025.11.19 | ₩79,851 | ₩80,695 | ₩76,109 | ₩78,479 | -1.72% | 4.8만 |
|---|
| 2025.11.18 | ₩79,287 | ₩81,413 | ₩76,914 | ₩79,479 | +0.24% | 6.3만 |
|---|
| 2025.11.17 | ₩82,184 | ₩84,007 | ₩78,676 | ₩80,576 | -1.96% | 13.3만 |
|---|
| 2025.11.14 | ₩78,966 | ₩86,618 | ₩78,136 | ₩84,048 | +6.44% | 22.2만 |
|---|
| 2025.11.13 | ₩92,133 | ₩92,133 | ₩83,270 | ₩84,268 | -8.54% | 6.3만 |
|---|
| 2025.11.12 | ₩97,618 | ₩97,671 | ₩92,804 | ₩94,185 | -3.52% | 6.6만 |
|---|
| 2025.11.11 | ₩95,807 | ₩96,706 | ₩94,159 | ₩95,794 | -0.01% | 4.1만 |
|---|
| 2025.11.10 | ₩99,227 | ₩99,227 | ₩96,505 | ₩97,626 | -1.61% | 5.1만 |
|---|
| 2025.11.07 | ₩89,411 | ₩93,164 | ₩85,187 | ₩93,005 | +4.02% | 10.5만 |
|---|
| 2025.11.06 | ₩101,090 | ₩101,962 | ₩92,683 | ₩93,392 | -7.62% | 15만 |
|---|
| 2025.11.05 | ₩101,573 | ₩104,470 | ₩98,824 | ₩102,988 | +1.39% | 4.3만 |
|---|
| 2025.11.04 | ₩103,678 | ₩107,513 | ₩99,522 | ₩99,815 | -3.73% | 13만 |
|---|
| 2025.11.03 | ₩114,245 | ₩114,258 | ₩108,157 | ₩111,603 | -2.31% | 33.5만 |
|---|
| 2025.10.31 | ₩109,444 | ₩115,686 | ₩109,444 | ₩113,909 | +4.08% | 11.1만 |
|---|
| 2025.10.30 | ₩110,155 | ₩111,643 | ₩105,851 | ₩106,128 | -3.66% | 21.3만 |
|---|
| 2025.10.29 | ₩116,766 | ₩117,570 | ₩112,484 | ₩114,912 | -1.59% | 4.6만 |
|---|
| 2025.10.28 | ₩118,066 | ₩118,066 | ₩115,331 | ₩115,364 | -2.29% | 7.5만 |
|---|
| 2025.10.27 | ₩117,087 | ₩119,045 | ₩114,726 | ₩117,570 | +0.41% | 4.5만 |
|---|
| 2025.10.24 | ₩114,875 | ₩116,444 | ₩114,526 | ₩115,315 | +0.38% | 3.9만 |
|---|
| 2025.10.23 | ₩105,924 | ₩111,773 | ₩105,596 | ₩111,556 | +5.32% | 5.5만 |
|---|
| 2025.10.22 | ₩111,442 | ₩111,710 | ₩100,970 | ₩105,704 | -5.15% | 9.9만 |
|---|
| 2025.10.21 | ₩116,940 | ₩116,990 | ₩113,480 | ₩114,128 | -2.40% | 4.1만 |
|---|
| 2025.10.20 | ₩112,099 | ₩118,495 | ₩112,099 | ₩117,771 | +5.06% | 5.3만 |
|---|
| 2025.10.17 | ₩106,481 | ₩109,860 | ₩104,856 | ₩108,170 | +1.59% | 7.9만 |
|---|
| 2025.10.16 | ₩116,605 | ₩117,677 | ₩108,425 | ₩109,601 | -6.01% | 9.5만 |
|---|
| 2025.10.15 | ₩114,875 | ₩117,677 | ₩110,209 | ₩115,009 | +0.12% | 10.7만 |
|---|
| 2025.10.14 | ₩106,508 | ₩114,124 | ₩102,405 | ₩110,034 | +3.31% | 21.3만 |
|---|
| 2025.10.13 | ₩114,312 | ₩114,647 | ₩109,820 | ₩112,102 | -1.93% | 8.4만 |
|---|
| 2025.10.10 | ₩124,918 | ₩124,918 | ₩108,559 | ₩109,431 | -12.40% | 23.3만 |
|---|