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 | ₩18,744 | ₩19,119 | ₩16,505 | ₩18,275 | -2.50% | 129.1만 |
| 2026.10.08 | ₩22,525 | ₩23,163 | ₩18,261 | ₩18,811 | -16.49% | 210.1만 |
| 2026.10.07 | ₩22,431 | ₩23,785 | ₩20,380 | ₩23,128 | +3.11% | 176.1만 |
| 2026.10.06 | ₩22,444 | ₩25,340 | ₩21,908 | ₩24,000 | +6.93% | 330.2만 |
| 2026.10.05 | ₩20,138 | ₩21,171 | ₩19,079 | ₩20,902 | +3.79% | 98.6만 |
| 2026.10.02 | ₩19,240 | ₩20,996 | ₩18,610 | ₩19,575 | +1.74% | 138.5만 |
| 2026.10.01 | ₩20,902 | ₩21,184 | ₩19,749 | ₩20,259 | -3.08% | 127.8만 |
| 2026.09.30 | ₩20,876 | ₩20,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,098 |
| -3.73% |
| 75.2만 |
| 2026.09.29 | ₩20,004 | ₩21,345 | ₩19,441 | ₩20,313 | +1.54% | 82.6만 |
|---|
| 2026.09.28 | ₩20,353 | ₩21,533 | ₩18,596 | ₩19,790 | -2.77% | 107.1만 |
|---|
| 2026.09.25 | ₩21,305 | ₩22,739 | ₩20,326 | ₩21,197 | -0.50% | 103.5만 |
|---|
| 2026.09.24 | ₩19,441 | ₩21,582 | ₩19,347 | ₩20,822 | +7.10% | 84.5만 |
|---|
| 2026.09.23 | ₩21,010 | ₩21,553 | ₩19,682 | ₩20,742 | -1.28% | 114.5만 |
|---|
| 2026.09.22 | ₩18,100 | ₩21,734 | ₩18,006 | ₩21,050 | +16.30% | 200.3만 |
|---|
| 2026.09.21 | ₩15,660 | ₩18,838 | ₩15,419 | ₩18,556 | +18.49% | 187.5만 |
|---|
| 2026.09.18 | ₩14,547 | ₩14,990 | ₩14,024 | ₩14,963 | +2.86% | 165.1만 |
|---|
| 2026.09.17 | ₩12,858 | ₩14,038 | ₩12,737 | ₩14,038 | +9.18% | 207.2만 |
|---|
| 2026.09.16 | ₩10,807 | ₩12,094 | ₩10,726 | ₩11,879 | +9.93% | 126.8만 |
|---|
| 2026.09.15 | ₩11,075 | ₩11,437 | ₩10,458 | ₩10,525 | -4.96% | 79.2만 |
|---|
| 2026.09.14 | ₩12,188 | ₩12,335 | ₩10,860 | ₩10,900 | -10.56% | 256.7만 |
|---|
| 2026.09.11 | ₩14,413 | ₩14,829 | ₩13,863 | ₩14,185 | -1.58% | 72.5만 |
|---|
| 2026.09.10 | ₩14,051 | ₩14,614 | ₩13,220 | ₩13,662 | -2.77% | 144.7만 |
|---|
| 2026.09.09 | ₩13,863 | ₩16,116 | ₩13,863 | ₩15,204 | +9.67% | 136.1만 |
|---|
| 2026.09.08 | ₩15,901 | ₩16,478 | ₩13,878 | ₩14,132 | -11.13% | 180.4만 |
|---|
| 2026.09.04 | ₩14,065 | ₩17,457 | ₩14,011 | ₩16,304 | +15.92% | 182.4만 |
|---|
| 2026.09.03 | ₩12,389 | ₩13,716 | ₩11,799 | ₩13,716 | +10.71% | 84.8만 |
|---|
| 2026.09.02 | ₩12,831 | ₩13,327 | ₩12,255 | ₩12,912 | +0.63% | 50.4만 |
|---|
| 2026.09.01 | ₩14,158 | ₩14,346 | ₩13,139 | ₩13,434 | -5.11% | 66.1만 |
|---|
| 2026.08.31 | ₩14,440 | ₩15,244 | ₩14,440 | ₩15,244 | +5.57% | 43.5만 |
|---|
| 2026.08.28 | ₩15,539 | ₩15,613 | ₩14,239 | ₩14,574 | -6.21% | 41.4만 |
|---|
| 2026.08.27 | ₩15,446 | ₩16,585 | ₩15,301 | ₩16,022 | +3.73% | 76.8만 |
|---|
| 2026.08.26 | ₩13,582 | ₩14,641 | ₩13,582 | ₩14,641 | +7.80% | 58.5만 |
|---|
| 2026.08.25 | ₩13,957 | ₩14,534 | ₩13,609 | ₩13,863 | -0.67% | 47.5만 |
|---|
| 2026.08.24 | ₩12,965 | ₩13,636 | ₩12,308 | ₩13,367 | +3.10% | 81.8만 |
|---|
| 2026.08.21 | ₩15,043 | ₩15,365 | ₩13,381 | ₩14,105 | -6.24% | 72.4만 |
|---|
| 2026.08.20 | ₩14,293 | ₩14,936 | ₩13,810 | ₩14,668 | +2.63% | 56.3만 |
|---|
| 2026.08.19 | ₩16,089 | ₩16,518 | ₩13,441 | ₩14,601 | -9.25% | 140.9만 |
|---|
| 2026.08.18 | ₩16,029 | ₩17,054 | ₩14,928 | ₩16,210 | +1.13% | 217.1만 |
|---|
| 2026.08.17 | ₩20,715 | ₩21,747 | ₩17,886 | ₩18,020 | -13.01% | 351.8만 |
|---|
| 2026.08.14 | ₩18,395 | ₩18,717 | ₩17,014 | ₩18,114 | -1.53% | 83.9만 |
|---|
| 2026.08.13 | ₩17,363 | ₩19,401 | ₩16,894 | ₩18,395 | +5.95% | 91.5만 |
|---|
| 2026.08.12 | ₩19,548 | ₩19,843 | ₩17,778 | ₩17,913 | -8.37% | 135.1만 |
|---|
| 2026.08.11 | ₩18,301 | ₩18,395 | ₩16,505 | ₩17,054 | -6.81% | 60.7만 |
|---|
| 2026.08.10 | ₩20,098 | ₩20,708 | ₩17,718 | ₩17,752 | -11.67% | 123.5만 |
|---|
| 2026.08.07 | ₩20,406 | ₩21,640 | ₩19,150 | ₩19,749 | -3.22% | 97.8만 |
|---|
| 2026.08.06 | ₩17,282 | ₩20,916 | ₩16,936 | ₩19,454 | +12.57% | 185.9만 |
|---|
| 2026.08.05 | ₩21,425 | ₩22,686 | ₩18,154 | ₩18,221 | -14.96% | 362.2만 |
|---|
| 2026.08.04 | ₩21,828 | ₩24,309 | ₩21,117 | ₩23,745 | +8.78% | 424.6만 |
|---|
| 2026.08.03 | ₩16,049 | ₩19,910 | ₩14,882 | ₩18,945 | +18.05% | 143.5만 |
|---|
| 2026.07.31 | ₩19,629 | ₩21,063 | ₩17,068 | ₩17,792 | -9.36% | 185.8만 |
|---|
| 2026.07.30 | ₩14,587 | ₩16,518 | ₩13,998 | ₩16,478 | +12.96% | 123.3만 |
|---|
| 2026.07.29 | ₩12,751 | ₩14,122 | ₩11,276 | ₩11,638 | -8.73% | 45.6만 |
|---|
| 2026.07.28 | ₩13,408 | ₩13,662 | ₩11,879 | ₩12,764 | -4.80% | 87.5만 |
|---|
| 2026.07.27 | ₩16,558 | ₩17,095 | ₩13,555 | ₩15,124 | -8.66% | 58만 |
|---|
| 2026.07.24 | ₩19,294 | ₩19,602 | ₩16,086 | ₩16,304 | -15.50% | 84.3만 |
|---|
| 2026.07.23 | ₩20,447 | ₩22,712 | ₩19,682 | ₩20,701 | +1.25% | 47.4만 |
|---|
| 2026.07.22 | ₩18,570 | ₩22,186 | ₩18,167 | ₩21,345 | +14.95% | 65.3만 |
|---|
| 2026.07.21 | ₩20,916 | ₩21,318 | ₩19,200 | ₩19,964 | -4.55% | 55.2만 |
|---|
| 2026.07.20 | ₩18,721 | ₩20,014 | ₩18,409 | ₩18,540 | -0.97% | 64.7만 |
|---|
| 2026.07.17 | ₩17,877 | ₩19,249 | ₩16,308 | ₩17,763 | -0.64% | 85.3만 |
|---|
| 2026.07.16 | ₩22,009 | ₩22,447 | ₩19,124 | ₩19,850 | -9.81% | 106만 |
|---|
| 2026.07.15 | ₩26,482 | ₩26,482 | ₩22,248 | ₩24,149 | -8.81% | 69.1만 |
|---|
| 2026.07.14 | ₩30,058 | ₩30,058 | ₩25,720 | ₩25,720 | -14.43% | 85.8만 |
|---|
| 2026.07.13 | ₩31,906 | ₩32,193 | ₩23,801 | ₩25,912 | -18.78% | 167.4만 |
|---|
| 2026.07.10 | ₩34,142 | ₩35,753 | ₩32,522 | ₩34,413 | +0.79% | 63.7만 |
|---|
| 2026.07.09 | ₩35,436 | ₩38,100 | ₩34,413 | ₩35,244 | -0.54% | 127.1만 |
|---|
| 2026.07.08 | ₩29,124 | ₩32,444 | ₩28,677 | ₩31,345 | +7.63% | 98.6만 |
|---|
| 2026.07.07 | ₩38,433 | ₩38,433 | ₩27,039 | ₩29,309 | -23.74% | 155.6만 |
|---|
| 2026.07.06 | ₩35,208 | ₩42,010 | ₩35,208 | ₩38,636 | +9.74% | 96.7만 |
|---|
| 2026.07.02 | ₩39,336 | ₩44,817 | ₩31,515 | ₩33,908 | -13.80% | 151.2만 |
|---|
| 2026.07.01 | ₩46,658 | ₩46,761 | ₩38,323 | ₩38,837 | -16.76% | 105.8만 |
|---|
| 2026.06.30 | ₩43,970 | ₩52,346 | ₩43,970 | ₩49,331 | +12.19% | 122.3만 |
|---|
| 2026.06.29 | ₩35,358 | ₩44,111 | ₩31,551 | ₩44,094 | +24.71% | 189.2만 |
|---|
| 2026.06.26 | ₩34,310 | ₩34,310 | ₩29,991 | ₩32,973 | -3.90% | 58만 |
|---|
| 2026.06.25 | ₩38,493 | ₩39,859 | ₩32,402 | ₩34,589 | -10.14% | 101.5만 |
|---|
| 2026.06.24 | ₩35,070 | ₩38,122 | ₩32,341 | ₩33,948 | -3.20% | 80.7만 |
|---|
| 2026.06.23 | ₩34,636 | ₩38,513 | ₩33,345 | ₩34,082 | -1.60% | 133만 |
|---|
| 2026.06.22 | ₩40,203 | ₩42,471 | ₩37,365 | ₩42,466 | +5.63% | 101.9만 |
|---|
| 2026.06.18 | ₩33,313 | ₩38,882 | ₩31,957 | ₩38,084 | +14.32% | 137.9만 |
|---|
| 2026.06.17 | ₩31,469 | ₩34,129 | ₩30,411 | ₩31,108 | -1.15% | 83.2만 |
|---|
| 2026.06.16 | ₩33,544 | ₩35,175 | ₩29,052 | ₩29,291 | -12.68% | 126.4만 |
|---|
| 2026.06.15 | ₩33,519 | ₩35,351 | ₩29,944 | ₩33,792 | +0.81% | 110.3만 |
|---|
| 2026.06.12 | ₩32,797 | ₩33,966 | ₩29,207 | ₩30,326 | -7.54% | 124.4만 |
|---|
| 2026.06.11 | ₩26,538 | ₩30,279 | ₩25,995 | ₩30,243 | +13.96% | 142.2만 |
|---|
| 2026.06.10 | ₩25,764 | ₩29,275 | ₩24,759 | ₩24,981 | -3.04% | 99.7만 |
|---|
| 2026.06.09 | ₩29,050 | ₩31,284 | ₩20,648 | ₩26,560 | -8.57% | 204.4만 |
|---|
| 2026.06.08 | ₩24,996 | ₩28,353 | ₩24,574 | ₩27,291 | +9.18% | 136.9만 |
|---|
| 2026.06.05 | ₩26,938 | ₩28,170 | ₩22,700 | ₩22,923 | -14.91% | 139.4만 |
|---|
| 2026.06.04 | ₩28,140 | ₩30,925 | ₩26,404 | ₩29,966 | +6.49% | 109.5만 |
|---|
| 2026.06.03 | ₩30,840 | ₩32,101 | ₩26,592 | ₩30,830 | -0.03% | 177.2만 |
|---|
| 2026.06.02 | ₩24,936 | ₩29,602 | ₩24,824 | ₩29,602 | +18.71% | 189.8만 |
|---|
| 2026.06.01 | ₩25,696 | ₩26,216 | ₩23,490 | ₩24,089 | -6.25% | 175만 |
|---|
| 2026.05.29 | ₩28,467 | ₩29,039 | ₩25,709 | ₩27,939 | -1.85% | 175.1만 |
|---|
| 2026.05.28 | ₩26,350 | ₩29,684 | ₩25,336 | ₩29,012 | +10.10% | 166.9만 |
|---|
| 2026.05.27 | ₩25,135 | ₩25,497 | ₩22,346 | ₩25,291 | +0.62% | 128만 |
|---|
| 2026.05.26 | ₩23,921 | ₩24,800 | ₩20,041 | ₩24,176 | +1.06% | 259만 |
|---|
| 2026.05.22 | ₩21,416 | ₩23,781 | ₩21,416 | ₩22,451 | +4.83% | 154.4만 |
|---|
| 2026.05.21 | ₩19,280 | ₩21,285 | ₩18,978 | ₩21,285 | +10.40% | 195.6만 |
|---|
| 2026.05.20 | ₩15,624 | ₩19,837 | ₩15,466 | ₩19,837 | +26.96% | 480.7만 |
|---|
| 2026.05.19 | ₩11,030 | ₩15,834 | ₩11,030 | ₩14,592 | +32.29% | 328.6만 |
|---|
| 2026.05.18 | ₩13,709 | ₩13,852 | ₩10,853 | ₩11,495 | -16.15% | 175.7만 |
|---|
| 2026.05.15 | ₩11,620 | ₩14,330 | ₩10,950 | ₩13,519 | +16.35% | 239.9만 |
|---|
| 2026.05.14 | ₩12,527 | ₩13,296 | ₩11,691 | ₩13,048 | +4.16% | 142.6만 |
|---|
| 2026.05.13 | ₩10,990 | ₩12,639 | ₩10,619 | ₩12,603 | +14.68% | 320.3만 |
|---|
| 2026.05.12 | ₩10,346 | ₩11,553 | ₩9,341 | ₩10,507 | +1.56% | 216.7만 |
|---|
| 2026.05.11 | ₩9,902 | ₩10,950 | ₩9,745 | ₩10,883 | +9.91% | 300.1만 |
|---|
| 2026.05.08 | ₩10,223 | ₩10,338 | ₩9,126 | ₩10,118 | -1.03% | 212.3만 |
|---|
| 2026.05.07 | ₩11,459 | ₩11,731 | ₩9,385 | ₩9,779 | -14.66% | 278.9만 |
|---|
| 2026.05.06 | ₩13,408 | ₩13,526 | ₩10,503 | ₩11,729 | -12.52% | 408.1만 |
|---|
| 2026.05.05 | ₩10,936 | ₩12,438 | ₩10,936 | ₩11,890 | +8.72% | 395.4만 |
|---|
| 2026.05.04 | ₩10,536 | ₩11,285 | ₩10,234 | ₩10,467 | -0.66% | 129.3만 |
|---|
| 2026.05.01 | ₩9,868 | ₩10,780 | ₩9,569 | ₩10,505 | +6.45% | 167.6만 |
|---|
| 2026.04.30 | ₩10,465 | ₩10,465 | ₩8,742 | ₩9,839 | -5.98% | 217.4만 |
|---|
| 2026.04.29 | ₩9,008 | ₩10,000 | ₩8,697 | ₩10,000 | +11.01% | 164.6만 |
|---|
| 2026.04.28 | ₩8,380 | ₩9,385 | ₩8,357 | ₩8,639 | +3.09% | 163.1만 |
|---|
| 2026.04.27 | ₩11,531 | ₩11,642 | ₩9,683 | ₩10,047 | -12.87% | 239.3만 |
|---|
| 2026.04.24 | ₩10,893 | ₩12,036 | ₩10,893 | ₩11,852 | +8.81% | 252.1만 |
|---|
| 2026.04.23 | ₩9,513 | ₩10,992 | ₩9,513 | ₩10,192 | +7.14% | 260.2만 |
|---|
| 2026.04.22 | ₩10,328 | ₩10,559 | ₩9,243 | ₩9,964 | -3.53% | 334.7만 |
|---|
| 2026.04.21 | ₩9,481 | ₩10,167 | ₩8,963 | ₩9,705 | +2.36% | 443.5만 |
|---|
| 2026.04.20 | ₩8,047 | ₩8,268 | ₩7,531 | ₩8,237 | +2.36% | 190.5만 |
|---|
| 2026.04.17 | ₩8,071 | ₩8,154 | ₩7,452 | ₩8,004 | -0.83% | 145.8만 |
|---|
| 2026.04.16 | ₩7,843 | ₩7,995 | ₩6,897 | ₩7,734 | -1.40% | 136.7만 |
|---|
| 2026.04.15 | ₩7,680 | ₩8,145 | ₩7,352 | ₩7,855 | +2.27% | 194.2만 |
|---|
| 2026.04.14 | ₩7,260 | ₩7,865 | ₩6,650 | ₩7,718 | +6.31% | 512.2만 |
|---|
| 2026.04.13 | ₩6,159 | ₩7,483 | ₩6,140 | ₩7,437 | +20.75% | 628.8만 |
|---|
| 2026.04.10 | ₩4,981 | ₩6,145 | ₩4,981 | ₩6,022 | +20.91% | 571만 |
|---|
| 2026.04.09 | ₩4,420 | ₩4,606 | ₩4,185 | ₩4,603 | +4.15% | 163.2만 |
|---|
| 2026.04.08 | ₩4,447 | ₩4,615 | ₩4,092 | ₩4,304 | -3.22% | 112.6만 |
|---|
| 2026.04.07 | ₩3,714 | ₩3,971 | ₩3,629 | ₩3,882 | +4.51% | 103.5만 |
|---|
| 2026.04.06 | ₩3,709 | ₩4,127 | ₩3,709 | ₩3,850 | +3.80% | 123.8만 |
|---|
| 2026.04.02 | ₩2,871 | ₩3,797 | ₩2,862 | ₩3,774 | +31.44% | 179.4만 |
|---|
| 2026.04.01 | ₩3,488 | ₩3,488 | ₩3,121 | ₩3,131 | -10.25% | 105.8만 |
|---|
| 2026.03.31 | ₩2,842 | ₩3,392 | ₩2,840 | ₩3,334 | +17.30% | 184.3만 |
|---|
| 2026.03.30 | ₩3,584 | ₩3,599 | ₩2,682 | ₩2,809 | -21.63% | 208.9만 |
|---|
| 2026.03.27 | ₩3,549 | ₩3,747 | ₩3,508 | ₩3,611 | +1.76% | 55만 |
|---|
| 2026.03.26 | ₩3,913 | ₩4,095 | ₩3,687 | ₩3,687 | -5.77% | 84.8만 |
|---|
| 2026.03.25 | ₩4,458 | ₩4,547 | ₩4,080 | ₩4,134 | -7.27% | 105.3만 |
|---|
| 2026.03.24 | ₩4,261 | ₩4,384 | ₩4,041 | ₩4,241 | -0.47% | 70만 |
|---|
| 2026.03.23 | ₩4,042 | ₩4,469 | ₩4,018 | ₩4,384 | +8.46% | 182.7만 |
|---|
| 2026.03.20 | ₩4,454 | ₩4,454 | ₩3,788 | ₩3,866 | -13.20% | 234.7만 |
|---|
| 2026.03.19 | ₩4,344 | ₩4,713 | ₩4,160 | ₩4,606 | +6.02% | 150.1만 |
|---|
| 2026.03.18 | ₩4,773 | ₩4,838 | ₩4,402 | ₩4,657 | -2.43% | 120.7만 |
|---|
| 2026.03.17 | ₩4,900 | ₩5,274 | ₩4,543 | ₩4,742 | -3.24% | 238.6만 |
|---|
| 2026.03.16 | ₩4,404 | ₩4,900 | ₩4,375 | ₩4,726 | +7.31% | 239.2만 |
|---|
| 2026.03.13 | ₩4,270 | ₩4,423 | ₩4,013 | ₩4,239 | -0.73% | 129.7만 |
|---|
| 2026.03.12 | ₩4,375 | ₩4,500 | ₩4,071 | ₩4,212 | -3.73% | 146.9만 |
|---|
| 2026.03.11 | ₩3,960 | ₩4,773 | ₩3,960 | ₩4,543 | +14.73% | 278.9만 |
|---|
| 2026.03.10 | ₩4,346 | ₩4,425 | ₩3,955 | ₩3,980 | -8.43% | 188.6만 |
|---|
| 2026.03.09 | ₩3,955 | ₩4,408 | ₩3,680 | ₩4,398 | +11.19% | 325.1만 |
|---|
| 2026.03.06 | ₩4,009 | ₩4,552 | ₩3,965 | ₩4,197 | +4.68% | 332.9만 |
|---|
| 2026.03.05 | ₩4,176 | ₩4,532 | ₩4,076 | ₩4,270 | +2.25% | 624.1만 |
|---|
| 2026.03.04 | ₩3,727 | ₩4,009 | ₩3,533 | ₩3,828 | +2.70% | 259.4만 |
|---|
| 2026.03.03 | ₩3,949 | ₩3,949 | ₩3,385 | ₩3,587 | -9.17% | 303.7만 |
|---|
| 2026.03.02 | ₩3,741 | ₩4,404 | ₩3,741 | ₩4,364 | +16.67% | 267만 |
|---|
| 2026.02.27 | ₩4,478 | ₩4,609 | ₩4,144 | ₩4,237 | -5.39% | 255.8만 |
|---|
| 2026.02.26 | ₩4,813 | ₩4,847 | ₩4,398 | ₩4,673 | -2.92% | 184만 |
|---|
| 2026.02.25 | ₩4,921 | ₩5,008 | ₩4,451 | ₩4,927 | +0.14% | 405.2만 |
|---|
| 2026.02.24 | ₩5,108 | ₩5,189 | ₩4,827 | ₩4,968 | -2.76% | 229.2만 |
|---|
| 2026.02.23 | ₩4,880 | ₩4,974 | ₩4,585 | ₩4,947 | +1.37% | 166만 |
|---|
| 2026.02.20 | ₩5,128 | ₩5,504 | ₩4,956 | ₩5,061 | -1.31% | 245.4만 |
|---|
| 2026.02.19 | ₩5,004 | ₩5,350 | ₩4,900 | ₩5,303 | +5.96% | 253.7만 |
|---|
| 2026.02.18 | ₩4,679 | ₩5,216 | ₩4,579 | ₩5,068 | +8.31% | 234.5만 |
|---|
| 2026.02.17 | ₩4,907 | ₩4,941 | ₩4,156 | ₩4,639 | -5.46% | 455만 |
|---|
| 2026.02.13 | ₩5,014 | ₩5,387 | ₩4,579 | ₩5,102 | +1.74% | 593만 |
|---|
| 2026.02.12 | ₩6,637 | ₩6,871 | ₩4,833 | ₩4,914 | -25.96% | 799.4만 |
|---|
| 2026.02.11 | ₩8,581 | ₩8,621 | ₩6,167 | ₩6,409 | -25.31% | 1123.9만 |
|---|
| 2026.02.10 | ₩12,114 | ₩12,305 | ₩10,981 | ₩11,276 | -6.92% | 366.8만 |
|---|
| 2026.02.09 | ₩9,553 | ₩11,866 | ₩9,553 | ₩11,812 | +23.65% | 346.7만 |
|---|
| 2026.02.06 | ₩7,991 | ₩9,788 | ₩7,984 | ₩9,788 | +22.48% | 213.7만 |
|---|
| 2026.02.05 | ₩6,831 | ₩7,374 | ₩6,570 | ₩7,106 | +4.02% | 97.7만 |
|---|
| 2026.02.04 | ₩8,621 | ₩8,923 | ₩6,938 | ₩7,307 | -15.24% | 151.5만 |
|---|
| 2026.02.03 | ₩8,527 | ₩9,257 | ₩7,969 | ₩8,856 | +3.85% | 120.5만 |
|---|
| 2026.02.02 | ₩7,750 | ₩8,286 | ₩7,642 | ₩8,199 | +5.80% | 79만 |
|---|
| 2026.01.30 | ₩8,862 | ₩9,184 | ₩7,843 | ₩8,024 | -9.46% | 138만 |
|---|
| 2026.01.29 | ₩9,888 | ₩9,888 | ₩8,366 | ₩9,121 | -7.76% | 190.8만 |
|---|
| 2026.01.28 | ₩10,659 | ₩11,048 | ₩9,640 | ₩9,982 | -6.35% | 118.7만 |
|---|
| 2026.01.27 | ₩9,650 | ₩10,424 | ₩9,218 | ₩10,337 | +7.12% | 127.5만 |
|---|
| 2026.01.26 | ₩10,056 | ₩10,672 | ₩9,418 | ₩9,446 | -6.07% | 150.8만 |
|---|
| 2026.01.23 | ₩11,108 | ₩11,195 | ₩9,519 | ₩10,257 | -7.66% | 208.8만 |
|---|
| 2026.01.22 | ₩11,651 | ₩11,799 | ₩10,391 | ₩11,048 | -5.18% | 152만 |
|---|
| 2026.01.21 | ₩12,322 | ₩12,322 | ₩9,660 | ₩11,034 | -10.45% | 338.7만 |
|---|
| 2026.01.20 | ₩10,793 | ₩12,858 | ₩10,626 | ₩12,013 | +11.30% | 215만 |
|---|
| 2026.01.16 | ₩11,531 | ₩12,586 | ₩11,343 | ₩11,826 | +2.56% | 318만 |
|---|
| 2026.01.15 | ₩11,316 | ₩11,651 | ₩10,424 | ₩10,887 | -3.79% | 236.3만 |
|---|
| 2026.01.14 | ₩11,061 | ₩11,108 | ₩9,988 | ₩10,646 | -3.76% | 177.3만 |
|---|
| 2026.01.13 | ₩11,061 | ₩12,082 | ₩10,790 | ₩11,685 | +5.64% | 234.7만 |
|---|
| 2026.01.12 | ₩9,265 | ₩11,128 | ₩9,238 | ₩10,699 | +15.48% | 230.8만 |
|---|
| 2026.01.09 | ₩9,050 | ₩9,777 | ₩8,789 | ₩9,533 | +5.33% | 178.6만 |
|---|
| 2026.01.08 | ₩9,808 | ₩10,190 | ₩8,769 | ₩8,889 | -9.36% | 229.8만 |
|---|
| 2026.01.07 | ₩9,110 | ₩10,310 | ₩8,561 | ₩9,969 | +9.42% | 233.9만 |
|---|
| 2026.01.06 | ₩10,230 | ₩10,230 | ₩8,251 | ₩9,446 | -7.67% | 389만 |
|---|
| 2026.01.05 | ₩12,563 | ₩12,570 | ₩9,610 | ₩10,176 | -19.00% | 378.3만 |
|---|
| 2026.01.02 | ₩10,974 | ₩12,234 | ₩10,920 | ₩11,819 | +7.70% | 210.9만 |
|---|
| 2025.12.31 | ₩10,853 | ₩11,182 | ₩10,213 | ₩10,213 | -5.90% | 63.3만 |
|---|
| 2025.12.30 | ₩10,820 | ₩11,417 | ₩10,331 | ₩10,800 | -0.19% | 127.3만 |
|---|
| 2025.12.29 | ₩9,881 | ₩10,753 | ₩9,566 | ₩10,679 | +8.07% | 64.6만 |
|---|
| 2025.12.26 | ₩10,907 | ₩11,055 | ₩10,203 | ₩10,310 | -5.47% | 67.8만 |
|---|
| 2025.12.24 | ₩10,538 | ₩10,962 | ₩10,391 | ₩10,706 | +1.59% | 45.1만 |
|---|
| 2025.12.23 | ₩10,324 | ₩10,934 | ₩10,009 | ₩10,532 | +2.01% | 90.3만 |
|---|
| 2025.12.22 | ₩10,324 | ₩11,370 | ₩10,324 | ₩10,827 | +4.87% | 190.9만 |
|---|
| 2025.12.19 | ₩8,031 | ₩10,284 | ₩8,031 | ₩10,032 | +24.92% | 209.3만 |
|---|
| 2025.12.18 | ₩8,031 | ₩8,313 | ₩7,803 | ₩8,031 | 0.00% | 111.4만 |
|---|
| 2025.12.17 | ₩8,547 | ₩8,769 | ₩7,414 | ₩7,448 | -12.86% | 180.1만 |
|---|
| 2025.12.16 | ₩7,662 | ₩8,192 | ₩7,468 | ₩7,877 | +2.80% | 112.7만 |
|---|
| 2025.12.15 | ₩8,634 | ₩8,775 | ₩7,750 | ₩7,776 | -9.94% | 172.2만 |
|---|
| 2025.12.12 | ₩11,631 | ₩11,638 | ₩8,145 | ₩8,279 | -28.82% | 431만 |
|---|
| 2025.12.11 | ₩10,129 | ₩11,792 | ₩9,131 | ₩11,738 | +15.88% | 144만 |
|---|
| 2025.12.10 | ₩10,840 | ₩10,894 | ₩10,317 | ₩10,538 | -2.78% | 84만 |
|---|
| 2025.12.09 | ₩10,528 | ₩11,531 | ₩10,357 | ₩10,927 | +3.79% | 154.9만 |
|---|
| 2025.12.08 | ₩10,445 | ₩12,221 | ₩10,324 | ₩12,114 | +15.98% | 226만 |
|---|
| 2025.12.05 | ₩9,399 | ₩10,474 | ₩9,399 | ₩10,290 | +9.49% | 185.4만 |
|---|
| 2025.12.04 | ₩8,909 | ₩9,379 | ₩8,581 | ₩9,204 | +3.31% | 129만 |
|---|
| 2025.12.03 | ₩9,003 | ₩9,318 | ₩8,366 | ₩9,204 | +2.23% | 206만 |
|---|
| 2025.12.02 | ₩12,134 | ₩13,470 | ₩8,051 | ₩8,172 | -32.65% | 559.4만 |
|---|
| 2025.12.01 | ₩9,814 | ₩12,147 | ₩9,573 | ₩11,148 | +13.59% | 136.1만 |
|---|
| 2025.11.28 | ₩10,150 | ₩10,250 | ₩9,516 | ₩10,183 | +0.33% | 56만 |
|---|
| 2025.11.26 | ₩8,842 | ₩10,038 | ₩8,555 | ₩9,707 | +9.78% | 124.6만 |
|---|
| 2025.11.25 | ₩8,386 | ₩8,694 | ₩7,642 | ₩8,641 | +3.04% | 86.9만 |
|---|
| 2025.11.24 | ₩8,628 | ₩9,403 | ₩8,628 | ₩8,963 | +3.89% | 78.2만 |
|---|
| 2025.11.21 | ₩8,045 | ₩8,534 | ₩7,093 | ₩8,326 | +3.50% | 126.7만 |
|---|
| 2025.11.20 | ₩9,801 | ₩10,532 | ₩7,843 | ₩8,018 | -18.19% | 302만 |
|---|
| 2025.11.19 | ₩8,058 | ₩8,601 | ₩7,850 | ₩8,333 | +3.41% | 58.5만 |
|---|
| 2025.11.18 | ₩7,857 | ₩8,561 | ₩7,763 | ₩8,041 | +2.35% | 73.7만 |
|---|
| 2025.11.17 | ₩8,702 | ₩8,950 | ₩7,817 | ₩8,239 | -5.32% | 70.3만 |
|---|
| 2025.11.14 | ₩7,924 | ₩9,468 | ₩7,729 | ₩8,628 | +8.88% | 99.2만 |
|---|
| 2025.11.13 | ₩9,975 | ₩10,049 | ₩7,783 | ₩8,648 | -13.31% | 183.9만 |
|---|
| 2025.11.12 | ₩11,718 | ₩11,718 | ₩9,721 | ₩10,371 | -11.50% | 108.4만 |
|---|
| 2025.11.11 | ₩12,268 | ₩12,737 | ₩11,645 | ₩11,765 | -4.10% | 55만 |
|---|
| 2025.11.10 | ₩12,663 | ₩13,086 | ₩11,852 | ₩12,704 | +0.32% | 113.1만 |
|---|
| 2025.11.07 | ₩10,170 | ₩11,550 | ₩9,627 | ₩11,510 | +13.18% | 140만 |
|---|
| 2025.11.06 | ₩13,991 | ₩14,396 | ₩11,128 | ₩11,229 | -19.74% | 194.8만 |
|---|
| 2025.11.05 | ₩14,306 | ₩15,519 | ₩12,737 | ₩14,071 | -1.64% | 268.5만 |
|---|
| 2025.11.04 | ₩14,239 | ₩16,089 | ₩13,817 | ₩13,917 | -2.26% | 301.1만 |
|---|
| 2025.11.03 | ₩15,828 | ₩16,800 | ₩15,137 | ₩15,808 | -0.13% | 172.3만 |
|---|
| 2025.10.31 | ₩14,091 | ₩17,162 | ₩14,091 | ₩14,990 | +6.37% | 353.7만 |
|---|
| 2025.10.30 | ₩12,201 | ₩13,367 | ₩12,167 | ₩12,436 | +1.92% | 114.3만 |
|---|
| 2025.10.29 | ₩12,717 | ₩13,327 | ₩12,436 | ₩13,039 | +2.53% | 117.3만 |
|---|
| 2025.10.28 | ₩12,938 | ₩13,274 | ₩12,067 | ₩12,328 | -4.72% | 89.7만 |
|---|
| 2025.10.27 | ₩12,704 | ₩13,099 | ₩12,271 | ₩12,590 | -0.90% | 98.4만 |
|---|
| 2025.10.24 | ₩12,335 | ₩12,570 | ₩11,792 | ₩11,805 | -4.29% | 131.9만 |
|---|
| 2025.10.23 | ₩10,558 | ₩12,003 | ₩10,490 | ₩11,638 | +10.22% | 172.4만 |
|---|
| 2025.10.22 | ₩10,545 | ₩10,941 | ₩9,600 | ₩10,424 | -1.14% | 113.6만 |
|---|
| 2025.10.21 | ₩10,384 | ₩11,345 | ₩9,868 | ₩10,827 | +4.26% | 136.1만 |
|---|
| 2025.10.20 | ₩10,646 | ₩11,128 | ₩10,290 | ₩10,646 | 0.00% | 98.8만 |
|---|
| 2025.10.17 | ₩11,249 | ₩11,249 | ₩10,438 | ₩11,169 | -0.72% | 90.4만 |
|---|
| 2025.10.16 | ₩11,758 | ₩12,268 | ₩11,209 | ₩11,705 | -0.46% | 132.3만 |
|---|
| 2025.10.15 | ₩12,791 | ₩12,791 | ₩11,002 | ₩11,470 | -10.32% | 191.8만 |
|---|
| 2025.10.14 | ₩15,452 | ₩15,694 | ₩11,229 | ₩11,457 | -25.86% | 522.2만 |
|---|
| 2025.10.13 | ₩21,399 | ₩21,553 | ₩17,872 | ₩18,536 | -13.38% | 108.6만 |
|---|
| 2025.10.10 | ₩24,194 | ₩24,804 | ₩19,428 | ₩19,756 | -18.34% | 110.9만 |
|---|