시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long ALAB Daily ETF 과거 주가
Tradr 2X Long ALAB Daily ETF · LABX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long ALAB Daily ETF · LABX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,747 | ₩19,122 | ₩16,507 | ₩18,278 | -2.50% | 129.1만 |
| 2026.10.08 | ₩22,528 | ₩23,167 | ₩18,264 | ₩18,814 | -16.49% | 210.1만 |
| 2026.10.07 | ₩22,435 | ₩23,789 | ₩20,383 | ₩23,132 | +3.11% | 176.1만 |
| 2026.10.06 | ₩22,448 | ₩25,345 | ₩21,912 | ₩24,004 | +6.93% | 330.2만 |
| 2026.10.05 | ₩20,142 | ₩21,174 | ₩19,082 | ₩20,906 | +3.79% | 98.6만 |
| 2026.10.02 | ₩19,243 | ₩21,000 | ₩18,613 | ₩19,578 | +1.74% | 138.5만 |
| 2026.10.01 | ₩20,906 | ₩21,187 | ₩19,753 | ₩20,262 | -3.08% | 127.8만 |
| 2026.09.30 | ₩20,879 | ₩20,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,101 |
| -3.73% |
| 75.2만 |
| 2026.09.29 | ₩20,007 | ₩21,348 | ₩19,444 | ₩20,316 | +1.54% | 82.6만 |
|---|
| 2026.09.28 | ₩20,356 | ₩21,536 | ₩18,599 | ₩19,793 | -2.77% | 107.1만 |
|---|
| 2026.09.25 | ₩21,308 | ₩22,743 | ₩20,329 | ₩21,201 | -0.50% | 103.5만 |
|---|
| 2026.09.24 | ₩19,444 | ₩21,586 | ₩19,350 | ₩20,825 | +7.10% | 84.5만 |
|---|
| 2026.09.23 | ₩21,013 | ₩21,556 | ₩19,686 | ₩20,745 | -1.28% | 114.5만 |
|---|
| 2026.09.22 | ₩18,103 | ₩21,737 | ₩18,009 | ₩21,053 | +16.30% | 200.3만 |
|---|
| 2026.09.21 | ₩15,663 | ₩18,841 | ₩15,421 | ₩18,559 | +18.49% | 187.5만 |
|---|
| 2026.09.18 | ₩14,550 | ₩14,992 | ₩14,027 | ₩14,965 | +2.86% | 165.1만 |
|---|
| 2026.09.17 | ₩12,860 | ₩14,040 | ₩12,739 | ₩14,040 | +9.18% | 207.2만 |
|---|
| 2026.09.16 | ₩10,808 | ₩12,096 | ₩10,728 | ₩11,881 | +9.93% | 126.8만 |
|---|
| 2026.09.15 | ₩11,076 | ₩11,439 | ₩10,460 | ₩10,527 | -4.96% | 79.2만 |
|---|
| 2026.09.14 | ₩12,190 | ₩12,337 | ₩10,862 | ₩10,902 | -10.56% | 256.7만 |
|---|
| 2026.09.11 | ₩14,416 | ₩14,831 | ₩13,866 | ₩14,188 | -1.58% | 72.5만 |
|---|
| 2026.09.10 | ₩14,053 | ₩14,617 | ₩13,222 | ₩13,665 | -2.77% | 144.7만 |
|---|
| 2026.09.09 | ₩13,866 | ₩16,119 | ₩13,866 | ₩15,207 | +9.67% | 136.1만 |
|---|
| 2026.09.08 | ₩15,904 | ₩16,481 | ₩13,880 | ₩14,134 | -11.13% | 180.4만 |
|---|
| 2026.09.04 | ₩14,067 | ₩17,460 | ₩14,013 | ₩16,306 | +15.92% | 182.4만 |
|---|
| 2026.09.03 | ₩12,391 | ₩13,718 | ₩11,801 | ₩13,718 | +10.71% | 84.8만 |
|---|
| 2026.09.02 | ₩12,833 | ₩13,329 | ₩12,257 | ₩12,914 | +0.63% | 50.4만 |
|---|
| 2026.09.01 | ₩14,161 | ₩14,348 | ₩13,142 | ₩13,437 | -5.11% | 66.1만 |
|---|
| 2026.08.31 | ₩14,442 | ₩15,247 | ₩14,442 | ₩15,247 | +5.57% | 43.5만 |
|---|
| 2026.08.28 | ₩15,542 | ₩15,616 | ₩14,241 | ₩14,576 | -6.21% | 41.4만 |
|---|
| 2026.08.27 | ₩15,448 | ₩16,588 | ₩15,303 | ₩16,025 | +3.73% | 76.8만 |
|---|
| 2026.08.26 | ₩13,584 | ₩14,644 | ₩13,584 | ₩14,644 | +7.80% | 58.5만 |
|---|
| 2026.08.25 | ₩13,960 | ₩14,536 | ₩13,611 | ₩13,866 | -0.67% | 47.5만 |
|---|
| 2026.08.24 | ₩12,967 | ₩13,638 | ₩12,310 | ₩13,370 | +3.10% | 81.8만 |
|---|
| 2026.08.21 | ₩15,046 | ₩15,368 | ₩13,383 | ₩14,107 | -6.24% | 72.4만 |
|---|
| 2026.08.20 | ₩14,295 | ₩14,939 | ₩13,812 | ₩14,670 | +2.63% | 56.3만 |
|---|
| 2026.08.19 | ₩16,092 | ₩16,521 | ₩13,443 | ₩14,603 | -9.25% | 140.9만 |
|---|
| 2026.08.18 | ₩16,031 | ₩17,057 | ₩14,930 | ₩16,212 | +1.13% | 217.1만 |
|---|
| 2026.08.17 | ₩20,718 | ₩21,751 | ₩17,889 | ₩18,023 | -13.01% | 351.8만 |
|---|
| 2026.08.14 | ₩18,398 | ₩18,720 | ₩17,017 | ₩18,117 | -1.53% | 83.9만 |
|---|
| 2026.08.13 | ₩17,366 | ₩19,404 | ₩16,896 | ₩18,398 | +5.95% | 91.5만 |
|---|
| 2026.08.12 | ₩19,551 | ₩19,847 | ₩17,781 | ₩17,915 | -8.37% | 135.1만 |
|---|
| 2026.08.11 | ₩18,304 | ₩18,398 | ₩16,507 | ₩17,057 | -6.81% | 60.7만 |
|---|
| 2026.08.10 | ₩20,101 | ₩20,711 | ₩17,721 | ₩17,755 | -11.67% | 123.5만 |
|---|
| 2026.08.07 | ₩20,410 | ₩21,643 | ₩19,153 | ₩19,753 | -3.22% | 97.8만 |
|---|
| 2026.08.06 | ₩17,285 | ₩20,919 | ₩16,939 | ₩19,458 | +12.57% | 185.9만 |
|---|
| 2026.08.05 | ₩21,429 | ₩22,689 | ₩18,157 | ₩18,224 | -14.96% | 362.2만 |
|---|
| 2026.08.04 | ₩21,831 | ₩24,313 | ₩21,120 | ₩23,749 | +8.78% | 424.6만 |
|---|
| 2026.08.03 | ₩16,052 | ₩19,914 | ₩14,885 | ₩18,948 | +18.05% | 143.5만 |
|---|
| 2026.07.31 | ₩19,632 | ₩21,067 | ₩17,071 | ₩17,795 | -9.36% | 185.8만 |
|---|
| 2026.07.30 | ₩14,590 | ₩16,521 | ₩14,000 | ₩16,481 | +12.96% | 123.3만 |
|---|
| 2026.07.29 | ₩12,753 | ₩14,125 | ₩11,278 | ₩11,640 | -8.73% | 45.6만 |
|---|
| 2026.07.28 | ₩13,410 | ₩13,665 | ₩11,881 | ₩12,766 | -4.80% | 87.5만 |
|---|
| 2026.07.27 | ₩16,561 | ₩17,097 | ₩13,557 | ₩15,126 | -8.66% | 58만 |
|---|
| 2026.07.24 | ₩19,297 | ₩19,605 | ₩16,089 | ₩16,306 | -15.50% | 84.3만 |
|---|
| 2026.07.23 | ₩20,450 | ₩22,716 | ₩19,686 | ₩20,705 | +1.25% | 47.4만 |
|---|
| 2026.07.22 | ₩18,573 | ₩22,189 | ₩18,170 | ₩21,348 | +14.95% | 65.3만 |
|---|
| 2026.07.21 | ₩20,919 | ₩21,322 | ₩19,203 | ₩19,967 | -4.55% | 55.2만 |
|---|
| 2026.07.20 | ₩18,725 | ₩20,018 | ₩18,412 | ₩18,544 | -0.97% | 64.7만 |
|---|
| 2026.07.17 | ₩17,880 | ₩19,252 | ₩16,311 | ₩17,766 | -0.64% | 85.3만 |
|---|
| 2026.07.16 | ₩22,012 | ₩22,450 | ₩19,127 | ₩19,853 | -9.81% | 106만 |
|---|
| 2026.07.15 | ₩26,487 | ₩26,487 | ₩22,251 | ₩24,153 | -8.81% | 69.1만 |
|---|
| 2026.07.14 | ₩30,063 | ₩30,063 | ₩25,724 | ₩25,724 | -14.43% | 85.8만 |
|---|
| 2026.07.13 | ₩31,911 | ₩32,199 | ₩23,805 | ₩25,917 | -18.78% | 167.4만 |
|---|
| 2026.07.10 | ₩34,148 | ₩35,759 | ₩32,528 | ₩34,418 | +0.79% | 63.7만 |
|---|
| 2026.07.09 | ₩35,442 | ₩38,106 | ₩34,418 | ₩35,250 | -0.54% | 127.1만 |
|---|
| 2026.07.08 | ₩29,128 | ₩32,449 | ₩28,681 | ₩31,350 | +7.63% | 98.6만 |
|---|
| 2026.07.07 | ₩38,439 | ₩38,439 | ₩27,043 | ₩29,314 | -23.74% | 155.6만 |
|---|
| 2026.07.06 | ₩35,214 | ₩42,017 | ₩35,214 | ₩38,643 | +9.74% | 96.7만 |
|---|
| 2026.07.02 | ₩39,342 | ₩44,824 | ₩31,520 | ₩33,913 | -13.80% | 151.2만 |
|---|
| 2026.07.01 | ₩46,666 | ₩46,769 | ₩38,330 | ₩38,844 | -16.76% | 105.8만 |
|---|
| 2026.06.30 | ₩43,977 | ₩52,354 | ₩43,977 | ₩49,339 | +12.19% | 122.3만 |
|---|
| 2026.06.29 | ₩35,364 | ₩44,118 | ₩31,557 | ₩44,101 | +24.71% | 189.2만 |
|---|
| 2026.06.26 | ₩34,316 | ₩34,316 | ₩29,995 | ₩32,978 | -3.90% | 58만 |
|---|
| 2026.06.25 | ₩38,500 | ₩39,865 | ₩32,407 | ₩34,595 | -10.14% | 101.5만 |
|---|
| 2026.06.24 | ₩35,076 | ₩38,129 | ₩32,347 | ₩33,954 | -3.20% | 80.7만 |
|---|
| 2026.06.23 | ₩34,642 | ₩38,520 | ₩33,350 | ₩34,088 | -1.60% | 133만 |
|---|
| 2026.06.22 | ₩40,209 | ₩42,478 | ₩37,371 | ₩42,473 | +5.63% | 101.9만 |
|---|
| 2026.06.18 | ₩33,319 | ₩38,888 | ₩31,962 | ₩38,091 | +14.32% | 137.9만 |
|---|
| 2026.06.17 | ₩31,474 | ₩34,135 | ₩30,416 | ₩31,113 | -1.15% | 83.2만 |
|---|
| 2026.06.16 | ₩33,549 | ₩35,181 | ₩29,057 | ₩29,296 | -12.68% | 126.4만 |
|---|
| 2026.06.15 | ₩33,525 | ₩35,357 | ₩29,949 | ₩33,797 | +0.81% | 110.3만 |
|---|
| 2026.06.12 | ₩32,803 | ₩33,971 | ₩29,211 | ₩30,331 | -7.54% | 124.4만 |
|---|
| 2026.06.11 | ₩26,542 | ₩30,284 | ₩25,999 | ₩30,248 | +13.96% | 142.2만 |
|---|
| 2026.06.10 | ₩25,768 | ₩29,280 | ₩24,763 | ₩24,985 | -3.04% | 99.7만 |
|---|
| 2026.06.09 | ₩29,055 | ₩31,290 | ₩20,651 | ₩26,565 | -8.57% | 204.4만 |
|---|
| 2026.06.08 | ₩25,000 | ₩28,357 | ₩24,578 | ₩27,296 | +9.18% | 136.9만 |
|---|
| 2026.06.05 | ₩26,943 | ₩28,175 | ₩22,704 | ₩22,926 | -14.91% | 139.4만 |
|---|
| 2026.06.04 | ₩28,145 | ₩30,930 | ₩26,408 | ₩29,971 | +6.49% | 109.5만 |
|---|
| 2026.06.03 | ₩30,845 | ₩32,107 | ₩26,596 | ₩30,835 | -0.03% | 177.2만 |
|---|
| 2026.06.02 | ₩24,940 | ₩29,607 | ₩24,828 | ₩29,607 | +18.71% | 189.8만 |
|---|
| 2026.06.01 | ₩25,700 | ₩26,221 | ₩23,494 | ₩24,093 | -6.25% | 175만 |
|---|
| 2026.05.29 | ₩28,471 | ₩29,043 | ₩25,713 | ₩27,944 | -1.85% | 175.1만 |
|---|
| 2026.05.28 | ₩26,355 | ₩29,689 | ₩25,340 | ₩29,017 | +10.10% | 166.9만 |
|---|
| 2026.05.27 | ₩25,139 | ₩25,501 | ₩22,350 | ₩25,295 | +0.62% | 128만 |
|---|
| 2026.05.26 | ₩23,925 | ₩24,804 | ₩20,044 | ₩24,180 | +1.06% | 259만 |
|---|
| 2026.05.22 | ₩21,420 | ₩23,785 | ₩21,420 | ₩22,455 | +4.83% | 154.4만 |
|---|
| 2026.05.21 | ₩19,283 | ₩21,288 | ₩18,982 | ₩21,288 | +10.40% | 195.6만 |
|---|
| 2026.05.20 | ₩15,627 | ₩19,840 | ₩15,468 | ₩19,840 | +26.96% | 480.7만 |
|---|
| 2026.05.19 | ₩11,032 | ₩15,837 | ₩11,032 | ₩14,594 | +32.29% | 328.6만 |
|---|
| 2026.05.18 | ₩13,712 | ₩13,855 | ₩10,855 | ₩11,497 | -16.15% | 175.7만 |
|---|
| 2026.05.15 | ₩11,622 | ₩14,333 | ₩10,951 | ₩13,522 | +16.35% | 239.9만 |
|---|
| 2026.05.14 | ₩12,529 | ₩13,298 | ₩11,693 | ₩13,050 | +4.16% | 142.6만 |
|---|
| 2026.05.13 | ₩10,992 | ₩12,641 | ₩10,621 | ₩12,605 | +14.68% | 320.3만 |
|---|
| 2026.05.12 | ₩10,348 | ₩11,555 | ₩9,342 | ₩10,509 | +1.56% | 216.7만 |
|---|
| 2026.05.11 | ₩9,903 | ₩10,951 | ₩9,747 | ₩10,884 | +9.91% | 300.1만 |
|---|
| 2026.05.08 | ₩10,225 | ₩10,340 | ₩9,128 | ₩10,120 | -1.03% | 212.3만 |
|---|
| 2026.05.07 | ₩11,461 | ₩11,733 | ₩9,387 | ₩9,780 | -14.66% | 278.9만 |
|---|
| 2026.05.06 | ₩13,410 | ₩13,528 | ₩10,504 | ₩11,731 | -12.52% | 408.1만 |
|---|
| 2026.05.05 | ₩10,938 | ₩12,440 | ₩10,938 | ₩11,892 | +8.72% | 395.4만 |
|---|
| 2026.05.04 | ₩10,538 | ₩11,287 | ₩10,236 | ₩10,469 | -0.66% | 129.3만 |
|---|
| 2026.05.01 | ₩9,870 | ₩10,781 | ₩9,570 | ₩10,507 | +6.45% | 167.6만 |
|---|
| 2026.04.30 | ₩10,466 | ₩10,466 | ₩8,743 | ₩9,841 | -5.98% | 217.4만 |
|---|
| 2026.04.29 | ₩9,009 | ₩10,001 | ₩8,698 | ₩10,001 | +11.01% | 164.6만 |
|---|
| 2026.04.28 | ₩8,381 | ₩9,387 | ₩8,359 | ₩8,640 | +3.09% | 163.1만 |
|---|
| 2026.04.27 | ₩11,532 | ₩11,644 | ₩9,684 | ₩10,048 | -12.87% | 239.3만 |
|---|
| 2026.04.24 | ₩10,894 | ₩12,038 | ₩10,894 | ₩11,854 | +8.81% | 252.1만 |
|---|
| 2026.04.23 | ₩9,514 | ₩10,994 | ₩9,514 | ₩10,194 | +7.14% | 260.2만 |
|---|
| 2026.04.22 | ₩10,330 | ₩10,560 | ₩9,244 | ₩9,966 | -3.53% | 334.7만 |
|---|
| 2026.04.21 | ₩9,483 | ₩10,169 | ₩8,964 | ₩9,706 | +2.36% | 443.5만 |
|---|
| 2026.04.20 | ₩8,048 | ₩8,269 | ₩7,532 | ₩8,238 | +2.36% | 190.5만 |
|---|
| 2026.04.17 | ₩8,073 | ₩8,155 | ₩7,454 | ₩8,006 | -0.83% | 145.8만 |
|---|
| 2026.04.16 | ₩7,845 | ₩7,997 | ₩6,898 | ₩7,735 | -1.40% | 136.7만 |
|---|
| 2026.04.15 | ₩7,682 | ₩8,146 | ₩7,353 | ₩7,856 | +2.27% | 194.2만 |
|---|
| 2026.04.14 | ₩7,261 | ₩7,867 | ₩6,651 | ₩7,720 | +6.31% | 512.2만 |
|---|
| 2026.04.13 | ₩6,160 | ₩7,485 | ₩6,141 | ₩7,438 | +20.75% | 628.8만 |
|---|
| 2026.04.10 | ₩4,982 | ₩6,146 | ₩4,982 | ₩6,023 | +20.91% | 571만 |
|---|
| 2026.04.09 | ₩4,421 | ₩4,606 | ₩4,186 | ₩4,604 | +4.15% | 163.2만 |
|---|
| 2026.04.08 | ₩4,448 | ₩4,616 | ₩4,092 | ₩4,305 | -3.22% | 112.6만 |
|---|
| 2026.04.07 | ₩3,715 | ₩3,972 | ₩3,630 | ₩3,882 | +4.51% | 103.5만 |
|---|
| 2026.04.06 | ₩3,710 | ₩4,128 | ₩3,710 | ₩3,851 | +3.80% | 123.8만 |
|---|
| 2026.04.02 | ₩2,872 | ₩3,797 | ₩2,862 | ₩3,775 | +31.44% | 179.4만 |
|---|
| 2026.04.01 | ₩3,489 | ₩3,489 | ₩3,121 | ₩3,131 | -10.25% | 105.8만 |
|---|
| 2026.03.31 | ₩2,843 | ₩3,393 | ₩2,841 | ₩3,335 | +17.30% | 184.3만 |
|---|
| 2026.03.30 | ₩3,585 | ₩3,599 | ₩2,682 | ₩2,809 | -21.63% | 208.9만 |
|---|
| 2026.03.27 | ₩3,549 | ₩3,748 | ₩3,509 | ₩3,612 | +1.76% | 55만 |
|---|
| 2026.03.26 | ₩3,913 | ₩4,096 | ₩3,688 | ₩3,688 | -5.77% | 84.8만 |
|---|
| 2026.03.25 | ₩4,459 | ₩4,548 | ₩4,081 | ₩4,135 | -7.27% | 105.3만 |
|---|
| 2026.03.24 | ₩4,262 | ₩4,385 | ₩4,042 | ₩4,242 | -0.47% | 70만 |
|---|
| 2026.03.23 | ₩4,043 | ₩4,470 | ₩4,018 | ₩4,385 | +8.46% | 182.7만 |
|---|
| 2026.03.20 | ₩4,454 | ₩4,454 | ₩3,788 | ₩3,866 | -13.20% | 234.7만 |
|---|
| 2026.03.19 | ₩4,345 | ₩4,714 | ₩4,161 | ₩4,606 | +6.02% | 150.1만 |
|---|
| 2026.03.18 | ₩4,774 | ₩4,839 | ₩4,403 | ₩4,658 | -2.43% | 120.7만 |
|---|
| 2026.03.17 | ₩4,901 | ₩5,275 | ₩4,544 | ₩4,743 | -3.24% | 238.6만 |
|---|
| 2026.03.16 | ₩4,405 | ₩4,901 | ₩4,376 | ₩4,727 | +7.31% | 239.2만 |
|---|
| 2026.03.13 | ₩4,271 | ₩4,424 | ₩4,014 | ₩4,240 | -0.73% | 129.7만 |
|---|
| 2026.03.12 | ₩4,376 | ₩4,501 | ₩4,072 | ₩4,213 | -3.73% | 146.9만 |
|---|
| 2026.03.11 | ₩3,960 | ₩4,774 | ₩3,960 | ₩4,544 | +14.73% | 278.9만 |
|---|
| 2026.03.10 | ₩4,347 | ₩4,425 | ₩3,956 | ₩3,980 | -8.43% | 188.6만 |
|---|
| 2026.03.09 | ₩3,956 | ₩4,408 | ₩3,681 | ₩4,398 | +11.19% | 325.1만 |
|---|
| 2026.03.06 | ₩4,010 | ₩4,553 | ₩3,966 | ₩4,197 | +4.68% | 332.9만 |
|---|
| 2026.03.05 | ₩4,177 | ₩4,533 | ₩4,077 | ₩4,271 | +2.25% | 624.1만 |
|---|
| 2026.03.04 | ₩3,728 | ₩4,010 | ₩3,533 | ₩3,828 | +2.70% | 259.4만 |
|---|
| 2026.03.03 | ₩3,949 | ₩3,949 | ₩3,386 | ₩3,587 | -9.17% | 303.7만 |
|---|
| 2026.03.02 | ₩3,741 | ₩4,405 | ₩3,741 | ₩4,365 | +16.67% | 267만 |
|---|
| 2026.02.27 | ₩4,479 | ₩4,610 | ₩4,145 | ₩4,237 | -5.39% | 255.8만 |
|---|
| 2026.02.26 | ₩4,814 | ₩4,848 | ₩4,398 | ₩4,673 | -2.92% | 184만 |
|---|
| 2026.02.25 | ₩4,921 | ₩5,009 | ₩4,452 | ₩4,928 | +0.14% | 405.2만 |
|---|
| 2026.02.24 | ₩5,109 | ₩5,190 | ₩4,828 | ₩4,968 | -2.76% | 229.2만 |
|---|
| 2026.02.23 | ₩4,881 | ₩4,975 | ₩4,586 | ₩4,948 | +1.37% | 166만 |
|---|
| 2026.02.20 | ₩5,129 | ₩5,505 | ₩4,957 | ₩5,062 | -1.31% | 245.4만 |
|---|
| 2026.02.19 | ₩5,005 | ₩5,351 | ₩4,901 | ₩5,304 | +5.96% | 253.7만 |
|---|
| 2026.02.18 | ₩4,680 | ₩5,216 | ₩4,579 | ₩5,069 | +8.31% | 234.5만 |
|---|
| 2026.02.17 | ₩4,908 | ₩4,942 | ₩4,157 | ₩4,640 | -5.46% | 455만 |
|---|
| 2026.02.13 | ₩5,015 | ₩5,387 | ₩4,579 | ₩5,102 | +1.74% | 593만 |
|---|
| 2026.02.12 | ₩6,638 | ₩6,873 | ₩4,834 | ₩4,915 | -25.96% | 799.4만 |
|---|
| 2026.02.11 | ₩8,582 | ₩8,623 | ₩6,169 | ₩6,410 | -25.31% | 1123.9만 |
|---|
| 2026.02.10 | ₩12,116 | ₩12,307 | ₩10,983 | ₩11,278 | -6.92% | 366.8만 |
|---|
| 2026.02.09 | ₩9,554 | ₩11,868 | ₩9,554 | ₩11,814 | +23.65% | 346.7만 |
|---|
| 2026.02.06 | ₩7,992 | ₩9,789 | ₩7,986 | ₩9,789 | +22.48% | 213.7만 |
|---|
| 2026.02.05 | ₩6,832 | ₩7,375 | ₩6,571 | ₩7,107 | +4.02% | 97.7만 |
|---|
| 2026.02.04 | ₩8,623 | ₩8,924 | ₩6,940 | ₩7,308 | -15.24% | 151.5만 |
|---|
| 2026.02.03 | ₩8,529 | ₩9,258 | ₩7,971 | ₩8,857 | +3.85% | 120.5만 |
|---|
| 2026.02.02 | ₩7,751 | ₩8,287 | ₩7,644 | ₩8,200 | +5.80% | 79만 |
|---|
| 2026.01.30 | ₩8,864 | ₩9,186 | ₩7,845 | ₩8,026 | -9.46% | 138만 |
|---|
| 2026.01.29 | ₩9,890 | ₩9,890 | ₩8,368 | ₩9,122 | -7.76% | 190.8만 |
|---|
| 2026.01.28 | ₩10,661 | ₩11,050 | ₩9,642 | ₩9,984 | -6.35% | 118.7만 |
|---|
| 2026.01.27 | ₩9,652 | ₩10,426 | ₩9,219 | ₩10,339 | +7.12% | 127.5만 |
|---|
| 2026.01.26 | ₩10,057 | ₩10,674 | ₩9,420 | ₩9,447 | -6.07% | 150.8만 |
|---|
| 2026.01.23 | ₩11,110 | ₩11,197 | ₩9,521 | ₩10,258 | -7.66% | 208.8만 |
|---|
| 2026.01.22 | ₩11,653 | ₩11,801 | ₩10,393 | ₩11,050 | -5.18% | 152만 |
|---|
| 2026.01.21 | ₩12,324 | ₩12,324 | ₩9,662 | ₩11,036 | -10.45% | 338.7만 |
|---|
| 2026.01.20 | ₩10,795 | ₩12,860 | ₩10,627 | ₩12,015 | +11.30% | 215만 |
|---|
| 2026.01.16 | ₩11,532 | ₩12,588 | ₩11,345 | ₩11,827 | +2.56% | 318만 |
|---|
| 2026.01.15 | ₩11,318 | ₩11,653 | ₩10,426 | ₩10,889 | -3.79% | 236.3만 |
|---|
| 2026.01.14 | ₩11,063 | ₩11,110 | ₩9,990 | ₩10,647 | -3.76% | 177.3만 |
|---|
| 2026.01.13 | ₩11,063 | ₩12,084 | ₩10,792 | ₩11,687 | +5.64% | 234.7만 |
|---|
| 2026.01.12 | ₩9,266 | ₩11,130 | ₩9,239 | ₩10,701 | +15.48% | 230.8만 |
|---|
| 2026.01.09 | ₩9,052 | ₩9,779 | ₩8,790 | ₩9,534 | +5.33% | 178.6만 |
|---|
| 2026.01.08 | ₩9,809 | ₩10,191 | ₩8,770 | ₩8,891 | -9.36% | 229.8만 |
|---|
| 2026.01.07 | ₩9,112 | ₩10,312 | ₩8,562 | ₩9,970 | +9.42% | 233.9만 |
|---|
| 2026.01.06 | ₩10,232 | ₩10,232 | ₩8,252 | ₩9,447 | -7.67% | 389만 |
|---|
| 2026.01.05 | ₩12,565 | ₩12,572 | ₩9,611 | ₩10,178 | -19.00% | 378.3만 |
|---|
| 2026.01.02 | ₩10,976 | ₩12,236 | ₩10,922 | ₩11,821 | +7.70% | 210.9만 |
|---|
| 2025.12.31 | ₩10,855 | ₩11,184 | ₩10,215 | ₩10,215 | -5.90% | 63.3만 |
|---|
| 2025.12.30 | ₩10,822 | ₩11,418 | ₩10,332 | ₩10,802 | -0.19% | 127.3만 |
|---|
| 2025.12.29 | ₩9,883 | ₩10,755 | ₩9,568 | ₩10,681 | +8.07% | 64.6만 |
|---|
| 2025.12.26 | ₩10,909 | ₩11,056 | ₩10,205 | ₩10,312 | -5.47% | 67.8만 |
|---|
| 2025.12.24 | ₩10,540 | ₩10,964 | ₩10,393 | ₩10,708 | +1.59% | 45.1만 |
|---|
| 2025.12.23 | ₩10,326 | ₩10,936 | ₩10,010 | ₩10,533 | +2.01% | 90.3만 |
|---|
| 2025.12.22 | ₩10,326 | ₩11,372 | ₩10,326 | ₩10,828 | +4.87% | 190.9만 |
|---|
| 2025.12.19 | ₩8,032 | ₩10,285 | ₩8,032 | ₩10,034 | +24.92% | 209.3만 |
|---|
| 2025.12.18 | ₩8,032 | ₩8,314 | ₩7,805 | ₩8,032 | 0.00% | 111.4만 |
|---|
| 2025.12.17 | ₩8,549 | ₩8,770 | ₩7,416 | ₩7,449 | -12.86% | 180.1만 |
|---|
| 2025.12.16 | ₩7,664 | ₩8,193 | ₩7,469 | ₩7,878 | +2.80% | 112.7만 |
|---|
| 2025.12.15 | ₩8,636 | ₩8,777 | ₩7,751 | ₩7,778 | -9.94% | 172.2만 |
|---|
| 2025.12.12 | ₩11,633 | ₩11,640 | ₩8,146 | ₩8,281 | -28.82% | 431만 |
|---|
| 2025.12.11 | ₩10,131 | ₩11,794 | ₩9,132 | ₩11,740 | +15.88% | 144만 |
|---|
| 2025.12.10 | ₩10,842 | ₩10,895 | ₩10,319 | ₩10,540 | -2.78% | 84만 |
|---|
| 2025.12.09 | ₩10,530 | ₩11,532 | ₩10,359 | ₩10,929 | +3.79% | 154.9만 |
|---|
| 2025.12.08 | ₩10,446 | ₩12,223 | ₩10,326 | ₩12,116 | +15.98% | 226만 |
|---|
| 2025.12.05 | ₩9,400 | ₩10,476 | ₩9,400 | ₩10,292 | +9.49% | 185.4만 |
|---|
| 2025.12.04 | ₩8,911 | ₩9,380 | ₩8,582 | ₩9,206 | +3.31% | 129만 |
|---|
| 2025.12.03 | ₩9,005 | ₩9,320 | ₩8,368 | ₩9,206 | +2.23% | 206만 |
|---|
| 2025.12.02 | ₩12,136 | ₩13,472 | ₩8,053 | ₩8,173 | -32.65% | 559.4만 |
|---|
| 2025.12.01 | ₩9,816 | ₩12,149 | ₩9,575 | ₩11,150 | +13.59% | 136.1만 |
|---|
| 2025.11.28 | ₩10,151 | ₩10,252 | ₩9,518 | ₩10,185 | +0.33% | 56만 |
|---|
| 2025.11.26 | ₩8,844 | ₩10,040 | ₩8,556 | ₩9,709 | +9.78% | 124.6만 |
|---|
| 2025.11.25 | ₩8,388 | ₩8,696 | ₩7,644 | ₩8,643 | +3.04% | 86.9만 |
|---|
| 2025.11.24 | ₩8,629 | ₩9,404 | ₩8,629 | ₩8,964 | +3.89% | 78.2만 |
|---|
| 2025.11.21 | ₩8,046 | ₩8,535 | ₩7,094 | ₩8,327 | +3.50% | 126.7만 |
|---|
| 2025.11.20 | ₩9,803 | ₩10,533 | ₩7,845 | ₩8,019 | -18.19% | 302만 |
|---|
| 2025.11.19 | ₩8,059 | ₩8,602 | ₩7,851 | ₩8,334 | +3.41% | 58.5만 |
|---|
| 2025.11.18 | ₩7,858 | ₩8,562 | ₩7,764 | ₩8,043 | +2.35% | 73.7만 |
|---|
| 2025.11.17 | ₩8,703 | ₩8,951 | ₩7,818 | ₩8,240 | -5.32% | 70.3만 |
|---|
| 2025.11.14 | ₩7,925 | ₩9,470 | ₩7,731 | ₩8,629 | +8.88% | 99.2만 |
|---|
| 2025.11.13 | ₩9,977 | ₩10,051 | ₩7,784 | ₩8,649 | -13.31% | 183.9만 |
|---|
| 2025.11.12 | ₩11,720 | ₩11,720 | ₩9,722 | ₩10,372 | -11.50% | 108.4만 |
|---|
| 2025.11.11 | ₩12,270 | ₩12,739 | ₩11,646 | ₩11,767 | -4.10% | 55만 |
|---|
| 2025.11.10 | ₩12,666 | ₩13,088 | ₩11,854 | ₩12,706 | +0.32% | 113.1만 |
|---|
| 2025.11.07 | ₩10,171 | ₩11,552 | ₩9,628 | ₩11,512 | +13.18% | 140만 |
|---|
| 2025.11.06 | ₩13,993 | ₩14,399 | ₩11,130 | ₩11,231 | -19.74% | 194.8만 |
|---|
| 2025.11.05 | ₩14,308 | ₩15,522 | ₩12,739 | ₩14,074 | -1.64% | 268.5만 |
|---|
| 2025.11.04 | ₩14,241 | ₩16,092 | ₩13,819 | ₩13,919 | -2.26% | 301.1만 |
|---|
| 2025.11.03 | ₩15,830 | ₩16,802 | ₩15,140 | ₩15,810 | -0.13% | 172.3만 |
|---|
| 2025.10.31 | ₩14,094 | ₩17,165 | ₩14,094 | ₩14,992 | +6.37% | 353.7만 |
|---|
| 2025.10.30 | ₩12,203 | ₩13,370 | ₩12,169 | ₩12,438 | +1.92% | 114.3만 |
|---|
| 2025.10.29 | ₩12,719 | ₩13,329 | ₩12,438 | ₩13,041 | +2.53% | 117.3만 |
|---|
| 2025.10.28 | ₩12,940 | ₩13,276 | ₩12,069 | ₩12,330 | -4.72% | 89.7만 |
|---|
| 2025.10.27 | ₩12,706 | ₩13,101 | ₩12,273 | ₩12,592 | -0.90% | 98.4만 |
|---|
| 2025.10.24 | ₩12,337 | ₩12,572 | ₩11,794 | ₩11,807 | -4.29% | 131.9만 |
|---|
| 2025.10.23 | ₩10,560 | ₩12,005 | ₩10,492 | ₩11,640 | +10.22% | 172.4만 |
|---|
| 2025.10.22 | ₩10,547 | ₩10,942 | ₩9,601 | ₩10,426 | -1.14% | 113.6만 |
|---|
| 2025.10.21 | ₩10,386 | ₩11,347 | ₩9,870 | ₩10,828 | +4.26% | 136.1만 |
|---|
| 2025.10.20 | ₩10,647 | ₩11,130 | ₩10,292 | ₩10,647 | 0.00% | 98.8만 |
|---|
| 2025.10.17 | ₩11,251 | ₩11,251 | ₩10,440 | ₩11,170 | -0.72% | 90.4만 |
|---|
| 2025.10.16 | ₩11,760 | ₩12,270 | ₩11,211 | ₩11,707 | -0.46% | 132.3만 |
|---|
| 2025.10.15 | ₩12,793 | ₩12,793 | ₩11,004 | ₩11,472 | -10.32% | 191.8만 |
|---|
| 2025.10.14 | ₩15,455 | ₩15,696 | ₩11,231 | ₩11,459 | -25.86% | 522.2만 |
|---|
| 2025.10.13 | ₩21,402 | ₩21,556 | ₩17,875 | ₩18,539 | -13.38% | 108.6만 |
|---|
| 2025.10.10 | ₩24,198 | ₩24,808 | ₩19,431 | ₩19,759 | -18.34% | 110.9만 |
|---|