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 | ₩18,738 | ₩19,113 | ₩16,500 | ₩18,269 | -2.50% | 129.1만 |
| 2026.10.08 | ₩22,518 | ₩23,156 | ₩18,256 | ₩18,805 | -16.49% | 210.1만 |
| 2026.10.07 | ₩22,424 | ₩23,778 | ₩20,373 | ₩23,121 | +3.11% | 176.1만 |
| 2026.10.06 | ₩22,437 | ₩25,333 | ₩21,901 | ₩23,992 | +6.93% | 330.2만 |
| 2026.10.05 | ₩20,132 | ₩21,164 | ₩19,073 | ₩20,896 | +3.79% | 98.6만 |
| 2026.10.02 | ₩19,234 | ₩20,990 | ₩18,604 | ₩19,569 | +1.74% | 138.5만 |
| 2026.10.01 | ₩20,896 | ₩21,178 | ₩19,743 | ₩20,253 | -3.08% | 127.8만 |
| 2026.09.30 | ₩20,869 | ₩20,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,092 |
| -3.73% |
| 75.2만 |
| 2026.09.29 | ₩19,998 | ₩21,338 | ₩19,435 | ₩20,306 | +1.54% | 82.6만 |
|---|
| 2026.09.28 | ₩20,347 | ₩21,526 | ₩18,591 | ₩19,784 | -2.77% | 107.1만 |
|---|
| 2026.09.25 | ₩21,298 | ₩22,732 | ₩20,320 | ₩21,191 | -0.50% | 103.5만 |
|---|
| 2026.09.24 | ₩19,435 | ₩21,576 | ₩19,341 | ₩20,816 | +7.10% | 84.5만 |
|---|
| 2026.09.23 | ₩21,003 | ₩21,546 | ₩19,676 | ₩20,735 | -1.28% | 114.5만 |
|---|
| 2026.09.22 | ₩18,095 | ₩21,727 | ₩18,001 | ₩21,043 | +16.30% | 200.3만 |
|---|
| 2026.09.21 | ₩15,655 | ₩18,832 | ₩15,414 | ₩18,550 | +18.49% | 187.5만 |
|---|
| 2026.09.18 | ₩14,543 | ₩14,985 | ₩14,020 | ₩14,958 | +2.86% | 165.1만 |
|---|
| 2026.09.17 | ₩12,854 | ₩14,033 | ₩12,733 | ₩14,033 | +9.18% | 207.2만 |
|---|
| 2026.09.16 | ₩10,803 | ₩12,090 | ₩10,723 | ₩11,876 | +9.93% | 126.8만 |
|---|
| 2026.09.15 | ₩11,071 | ₩11,433 | ₩10,455 | ₩10,522 | -4.96% | 79.2만 |
|---|
| 2026.09.14 | ₩12,184 | ₩12,331 | ₩10,857 | ₩10,897 | -10.56% | 256.7만 |
|---|
| 2026.09.11 | ₩14,409 | ₩14,824 | ₩13,859 | ₩14,181 | -1.58% | 72.5만 |
|---|
| 2026.09.10 | ₩14,047 | ₩14,610 | ₩13,216 | ₩13,658 | -2.77% | 144.7만 |
|---|
| 2026.09.09 | ₩13,859 | ₩16,111 | ₩13,859 | ₩15,200 | +9.67% | 136.1만 |
|---|
| 2026.09.08 | ₩15,897 | ₩16,473 | ₩13,874 | ₩14,127 | -11.13% | 180.4만 |
|---|
| 2026.09.04 | ₩14,060 | ₩17,451 | ₩14,007 | ₩16,299 | +15.92% | 182.4만 |
|---|
| 2026.09.03 | ₩12,385 | ₩13,712 | ₩11,795 | ₩13,712 | +10.71% | 84.8만 |
|---|
| 2026.09.02 | ₩12,827 | ₩13,323 | ₩12,251 | ₩12,908 | +0.63% | 50.4만 |
|---|
| 2026.09.01 | ₩14,154 | ₩14,342 | ₩13,135 | ₩13,430 | -5.11% | 66.1만 |
|---|
| 2026.08.31 | ₩14,436 | ₩15,240 | ₩14,436 | ₩15,240 | +5.57% | 43.5만 |
|---|
| 2026.08.28 | ₩15,535 | ₩15,608 | ₩14,235 | ₩14,570 | -6.21% | 41.4만 |
|---|
| 2026.08.27 | ₩15,441 | ₩16,580 | ₩15,296 | ₩16,017 | +3.73% | 76.8만 |
|---|
| 2026.08.26 | ₩13,578 | ₩14,637 | ₩13,578 | ₩14,637 | +7.80% | 58.5만 |
|---|
| 2026.08.25 | ₩13,953 | ₩14,529 | ₩13,605 | ₩13,859 | -0.67% | 47.5만 |
|---|
| 2026.08.24 | ₩12,961 | ₩13,631 | ₩12,304 | ₩13,363 | +3.10% | 81.8만 |
|---|
| 2026.08.21 | ₩15,039 | ₩15,360 | ₩13,377 | ₩14,100 | -6.24% | 72.4만 |
|---|
| 2026.08.20 | ₩14,288 | ₩14,931 | ₩13,806 | ₩14,663 | +2.63% | 56.3만 |
|---|
| 2026.08.19 | ₩16,084 | ₩16,513 | ₩13,437 | ₩14,596 | -9.25% | 140.9만 |
|---|
| 2026.08.18 | ₩16,024 | ₩17,049 | ₩14,923 | ₩16,205 | +1.13% | 217.1만 |
|---|
| 2026.08.17 | ₩20,708 | ₩21,740 | ₩17,880 | ₩18,014 | -13.01% | 351.8만 |
|---|
| 2026.08.14 | ₩18,390 | ₩18,711 | ₩17,009 | ₩18,108 | -1.53% | 83.9만 |
|---|
| 2026.08.13 | ₩17,358 | ₩19,395 | ₩16,888 | ₩18,390 | +5.95% | 91.5만 |
|---|
| 2026.08.12 | ₩19,542 | ₩19,837 | ₩17,773 | ₩17,907 | -8.37% | 135.1만 |
|---|
| 2026.08.11 | ₩18,296 | ₩18,390 | ₩16,500 | ₩17,049 | -6.81% | 60.7만 |
|---|
| 2026.08.10 | ₩20,092 | ₩20,702 | ₩17,713 | ₩17,746 | -11.67% | 123.5만 |
|---|
| 2026.08.07 | ₩20,400 | ₩21,633 | ₩19,144 | ₩19,743 | -3.22% | 97.8만 |
|---|
| 2026.08.06 | ₩17,277 | ₩20,909 | ₩16,931 | ₩19,448 | +12.57% | 185.9만 |
|---|
| 2026.08.05 | ₩21,419 | ₩22,679 | ₩18,148 | ₩18,215 | -14.96% | 362.2만 |
|---|
| 2026.08.04 | ₩21,821 | ₩24,302 | ₩21,111 | ₩23,738 | +8.78% | 424.6만 |
|---|
| 2026.08.03 | ₩16,044 | ₩19,904 | ₩14,878 | ₩18,939 | +18.05% | 143.5만 |
|---|
| 2026.07.31 | ₩19,623 | ₩21,057 | ₩17,063 | ₩17,786 | -9.36% | 185.8만 |
|---|
| 2026.07.30 | ₩14,583 | ₩16,513 | ₩13,993 | ₩16,473 | +12.96% | 123.3만 |
|---|
| 2026.07.29 | ₩12,747 | ₩14,118 | ₩11,272 | ₩11,634 | -8.73% | 45.6만 |
|---|
| 2026.07.28 | ₩13,404 | ₩13,658 | ₩11,876 | ₩12,760 | -4.80% | 87.5만 |
|---|
| 2026.07.27 | ₩16,553 | ₩17,089 | ₩13,551 | ₩15,119 | -8.66% | 58만 |
|---|
| 2026.07.24 | ₩19,288 | ₩19,596 | ₩16,082 | ₩16,299 | -15.50% | 84.3만 |
|---|
| 2026.07.23 | ₩20,440 | ₩22,706 | ₩19,676 | ₩20,695 | +1.25% | 47.4만 |
|---|
| 2026.07.22 | ₩18,564 | ₩22,179 | ₩18,162 | ₩21,338 | +14.95% | 65.3만 |
|---|
| 2026.07.21 | ₩20,909 | ₩21,312 | ₩19,194 | ₩19,958 | -4.55% | 55.2만 |
|---|
| 2026.07.20 | ₩18,716 | ₩20,008 | ₩18,403 | ₩18,535 | -0.97% | 64.7만 |
|---|
| 2026.07.17 | ₩17,871 | ₩19,243 | ₩16,303 | ₩17,757 | -0.64% | 85.3만 |
|---|
| 2026.07.16 | ₩22,002 | ₩22,440 | ₩19,118 | ₩19,844 | -9.81% | 106만 |
|---|
| 2026.07.15 | ₩26,474 | ₩26,474 | ₩22,241 | ₩24,142 | -8.81% | 69.1만 |
|---|
| 2026.07.14 | ₩30,048 | ₩30,048 | ₩25,712 | ₩25,712 | -14.43% | 85.8만 |
|---|
| 2026.07.13 | ₩31,896 | ₩32,184 | ₩23,793 | ₩25,904 | -18.78% | 167.4만 |
|---|
| 2026.07.10 | ₩34,132 | ₩35,742 | ₩32,512 | ₩34,402 | +0.79% | 63.7만 |
|---|
| 2026.07.09 | ₩35,425 | ₩38,088 | ₩34,402 | ₩35,233 | -0.54% | 127.1만 |
|---|
| 2026.07.08 | ₩29,115 | ₩32,434 | ₩28,668 | ₩31,335 | +7.63% | 98.6만 |
|---|
| 2026.07.07 | ₩38,421 | ₩38,421 | ₩27,030 | ₩29,300 | -23.74% | 155.6만 |
|---|
| 2026.07.06 | ₩35,198 | ₩41,997 | ₩35,198 | ₩38,624 | +9.74% | 96.7만 |
|---|
| 2026.07.02 | ₩39,324 | ₩44,803 | ₩31,505 | ₩33,897 | -13.80% | 151.2만 |
|---|
| 2026.07.01 | ₩46,644 | ₩46,747 | ₩38,312 | ₩38,825 | -16.76% | 105.8만 |
|---|
| 2026.06.30 | ₩43,957 | ₩52,329 | ₩43,957 | ₩49,316 | +12.19% | 122.3만 |
|---|
| 2026.06.29 | ₩35,347 | ₩44,098 | ₩31,542 | ₩44,081 | +24.71% | 189.2만 |
|---|
| 2026.06.26 | ₩34,300 | ₩34,300 | ₩29,981 | ₩32,963 | -3.90% | 58만 |
|---|
| 2026.06.25 | ₩38,481 | ₩39,847 | ₩32,392 | ₩34,579 | -10.14% | 101.5만 |
|---|
| 2026.06.24 | ₩35,059 | ₩38,111 | ₩32,331 | ₩33,938 | -3.20% | 80.7만 |
|---|
| 2026.06.23 | ₩34,626 | ₩38,502 | ₩33,335 | ₩34,072 | -1.60% | 133만 |
|---|
| 2026.06.22 | ₩40,190 | ₩42,458 | ₩37,353 | ₩42,453 | +5.63% | 101.9만 |
|---|
| 2026.06.18 | ₩33,303 | ₩38,870 | ₩31,947 | ₩38,073 | +14.32% | 137.9만 |
|---|
| 2026.06.17 | ₩31,459 | ₩34,119 | ₩30,401 | ₩31,098 | -1.15% | 83.2만 |
|---|
| 2026.06.16 | ₩33,533 | ₩35,164 | ₩29,043 | ₩29,282 | -12.68% | 126.4만 |
|---|
| 2026.06.15 | ₩33,509 | ₩35,341 | ₩29,934 | ₩33,781 | +0.81% | 110.3만 |
|---|
| 2026.06.12 | ₩32,787 | ₩33,956 | ₩29,198 | ₩30,316 | -7.54% | 124.4만 |
|---|
| 2026.06.11 | ₩26,530 | ₩30,270 | ₩25,987 | ₩30,234 | +13.96% | 142.2만 |
|---|
| 2026.06.10 | ₩25,756 | ₩29,267 | ₩24,752 | ₩24,973 | -3.04% | 99.7만 |
|---|
| 2026.06.09 | ₩29,041 | ₩31,275 | ₩20,641 | ₩26,552 | -8.57% | 204.4만 |
|---|
| 2026.06.08 | ₩24,989 | ₩28,344 | ₩24,566 | ₩27,283 | +9.18% | 136.9만 |
|---|
| 2026.06.05 | ₩26,930 | ₩28,162 | ₩22,693 | ₩22,916 | -14.91% | 139.4만 |
|---|
| 2026.06.04 | ₩28,132 | ₩30,915 | ₩26,396 | ₩29,957 | +6.49% | 109.5만 |
|---|
| 2026.06.03 | ₩30,830 | ₩32,092 | ₩26,584 | ₩30,820 | -0.03% | 177.2만 |
|---|
| 2026.06.02 | ₩24,928 | ₩29,593 | ₩24,817 | ₩29,593 | +18.71% | 189.8만 |
|---|
| 2026.06.01 | ₩25,688 | ₩26,208 | ₩23,483 | ₩24,082 | -6.25% | 175만 |
|---|
| 2026.05.29 | ₩28,458 | ₩29,030 | ₩25,701 | ₩27,931 | -1.85% | 175.1만 |
|---|
| 2026.05.28 | ₩26,342 | ₩29,675 | ₩25,328 | ₩29,003 | +10.10% | 166.9만 |
|---|
| 2026.05.27 | ₩25,127 | ₩25,489 | ₩22,339 | ₩25,283 | +0.62% | 128만 |
|---|
| 2026.05.26 | ₩23,914 | ₩24,792 | ₩20,035 | ₩24,169 | +1.06% | 259만 |
|---|
| 2026.05.22 | ₩21,410 | ₩23,773 | ₩21,410 | ₩22,444 | +4.83% | 154.4만 |
|---|
| 2026.05.21 | ₩19,274 | ₩21,278 | ₩18,973 | ₩21,278 | +10.40% | 195.6만 |
|---|
| 2026.05.20 | ₩15,620 | ₩19,830 | ₩15,461 | ₩19,830 | +26.96% | 480.7만 |
|---|
| 2026.05.19 | ₩11,027 | ₩15,830 | ₩11,027 | ₩14,587 | +32.29% | 328.6만 |
|---|
| 2026.05.18 | ₩13,705 | ₩13,848 | ₩10,850 | ₩11,491 | -16.15% | 175.7만 |
|---|
| 2026.05.15 | ₩11,616 | ₩14,326 | ₩10,946 | ₩13,515 | +16.35% | 239.9만 |
|---|
| 2026.05.14 | ₩12,523 | ₩13,292 | ₩11,688 | ₩13,044 | +4.16% | 142.6만 |
|---|
| 2026.05.13 | ₩10,986 | ₩12,635 | ₩10,616 | ₩12,599 | +14.68% | 320.3만 |
|---|
| 2026.05.12 | ₩10,343 | ₩11,549 | ₩9,338 | ₩10,504 | +1.56% | 216.7만 |
|---|
| 2026.05.11 | ₩9,898 | ₩10,946 | ₩9,742 | ₩10,879 | +9.91% | 300.1만 |
|---|
| 2026.05.08 | ₩10,220 | ₩10,335 | ₩9,123 | ₩10,115 | -1.03% | 212.3만 |
|---|
| 2026.05.07 | ₩11,456 | ₩11,728 | ₩9,382 | ₩9,776 | -14.66% | 278.9만 |
|---|
| 2026.05.06 | ₩13,404 | ₩13,522 | ₩10,499 | ₩11,726 | -12.52% | 408.1만 |
|---|
| 2026.05.05 | ₩10,933 | ₩12,434 | ₩10,933 | ₩11,887 | +8.72% | 395.4만 |
|---|
| 2026.05.04 | ₩10,533 | ₩11,281 | ₩10,231 | ₩10,464 | -0.66% | 129.3만 |
|---|
| 2026.05.01 | ₩9,865 | ₩10,776 | ₩9,566 | ₩10,502 | +6.45% | 167.6만 |
|---|
| 2026.04.30 | ₩10,461 | ₩10,461 | ₩8,739 | ₩9,836 | -5.98% | 217.4만 |
|---|
| 2026.04.29 | ₩9,005 | ₩9,997 | ₩8,694 | ₩9,997 | +11.01% | 164.6만 |
|---|
| 2026.04.28 | ₩8,377 | ₩9,382 | ₩8,355 | ₩8,636 | +3.09% | 163.1만 |
|---|
| 2026.04.27 | ₩11,527 | ₩11,639 | ₩9,680 | ₩10,044 | -12.87% | 239.3만 |
|---|
| 2026.04.24 | ₩10,889 | ₩12,032 | ₩10,889 | ₩11,849 | +8.81% | 252.1만 |
|---|
| 2026.04.23 | ₩9,510 | ₩10,989 | ₩9,510 | ₩10,189 | +7.14% | 260.2만 |
|---|
| 2026.04.22 | ₩10,325 | ₩10,555 | ₩9,240 | ₩9,961 | -3.53% | 334.7만 |
|---|
| 2026.04.21 | ₩9,479 | ₩10,164 | ₩8,960 | ₩9,702 | +2.36% | 443.5만 |
|---|
| 2026.04.20 | ₩8,044 | ₩8,265 | ₩7,528 | ₩8,234 | +2.36% | 190.5만 |
|---|
| 2026.04.17 | ₩8,069 | ₩8,152 | ₩7,450 | ₩8,002 | -0.83% | 145.8만 |
|---|
| 2026.04.16 | ₩7,841 | ₩7,993 | ₩6,895 | ₩7,732 | -1.40% | 136.7만 |
|---|
| 2026.04.15 | ₩7,678 | ₩8,143 | ₩7,350 | ₩7,852 | +2.27% | 194.2만 |
|---|
| 2026.04.14 | ₩7,258 | ₩7,863 | ₩6,648 | ₩7,716 | +6.31% | 512.2만 |
|---|
| 2026.04.13 | ₩6,157 | ₩7,481 | ₩6,138 | ₩7,434 | +20.75% | 628.8만 |
|---|
| 2026.04.10 | ₩4,979 | ₩6,143 | ₩4,979 | ₩6,020 | +20.91% | 571만 |
|---|
| 2026.04.09 | ₩4,419 | ₩4,604 | ₩4,184 | ₩4,602 | +4.15% | 163.2만 |
|---|
| 2026.04.08 | ₩4,445 | ₩4,614 | ₩4,090 | ₩4,303 | -3.22% | 112.6만 |
|---|
| 2026.04.07 | ₩3,713 | ₩3,970 | ₩3,628 | ₩3,880 | +4.51% | 103.5만 |
|---|
| 2026.04.06 | ₩3,708 | ₩4,126 | ₩3,708 | ₩3,849 | +3.80% | 123.8만 |
|---|
| 2026.04.02 | ₩2,871 | ₩3,795 | ₩2,861 | ₩3,773 | +31.44% | 179.4만 |
|---|
| 2026.04.01 | ₩3,487 | ₩3,487 | ₩3,120 | ₩3,130 | -10.25% | 105.8만 |
|---|
| 2026.03.31 | ₩2,842 | ₩3,391 | ₩2,839 | ₩3,333 | +17.30% | 184.3만 |
|---|
| 2026.03.30 | ₩3,583 | ₩3,598 | ₩2,681 | ₩2,808 | -21.63% | 208.9만 |
|---|
| 2026.03.27 | ₩3,547 | ₩3,746 | ₩3,507 | ₩3,610 | +1.76% | 55만 |
|---|
| 2026.03.26 | ₩3,912 | ₩4,094 | ₩3,686 | ₩3,686 | -5.77% | 84.8만 |
|---|
| 2026.03.25 | ₩4,457 | ₩4,546 | ₩4,079 | ₩4,133 | -7.27% | 105.3만 |
|---|
| 2026.03.24 | ₩4,260 | ₩4,383 | ₩4,040 | ₩4,240 | -0.47% | 70만 |
|---|
| 2026.03.23 | ₩4,041 | ₩4,468 | ₩4,017 | ₩4,383 | +8.46% | 182.7만 |
|---|
| 2026.03.20 | ₩4,452 | ₩4,452 | ₩3,786 | ₩3,865 | -13.20% | 234.7만 |
|---|
| 2026.03.19 | ₩4,343 | ₩4,711 | ₩4,159 | ₩4,604 | +6.02% | 150.1만 |
|---|
| 2026.03.18 | ₩4,772 | ₩4,836 | ₩4,401 | ₩4,655 | -2.43% | 120.7만 |
|---|
| 2026.03.17 | ₩4,899 | ₩5,272 | ₩4,542 | ₩4,740 | -3.24% | 238.6만 |
|---|
| 2026.03.16 | ₩4,403 | ₩4,899 | ₩4,374 | ₩4,725 | +7.31% | 239.2만 |
|---|
| 2026.03.13 | ₩4,269 | ₩4,422 | ₩4,012 | ₩4,238 | -0.73% | 129.7만 |
|---|
| 2026.03.12 | ₩4,374 | ₩4,499 | ₩4,070 | ₩4,211 | -3.73% | 146.9만 |
|---|
| 2026.03.11 | ₩3,958 | ₩4,772 | ₩3,958 | ₩4,542 | +14.73% | 278.9만 |
|---|
| 2026.03.10 | ₩4,345 | ₩4,423 | ₩3,954 | ₩3,979 | -8.43% | 188.6만 |
|---|
| 2026.03.09 | ₩3,954 | ₩4,406 | ₩3,679 | ₩4,396 | +11.19% | 325.1만 |
|---|
| 2026.03.06 | ₩4,008 | ₩4,550 | ₩3,964 | ₩4,195 | +4.68% | 332.9만 |
|---|
| 2026.03.05 | ₩4,175 | ₩4,530 | ₩4,075 | ₩4,269 | +2.25% | 624.1만 |
|---|
| 2026.03.04 | ₩3,726 | ₩4,008 | ₩3,532 | ₩3,827 | +2.70% | 259.4만 |
|---|
| 2026.03.03 | ₩3,947 | ₩3,947 | ₩3,384 | ₩3,585 | -9.17% | 303.7만 |
|---|
| 2026.03.02 | ₩3,740 | ₩4,403 | ₩3,740 | ₩4,363 | +16.67% | 267만 |
|---|
| 2026.02.27 | ₩4,477 | ₩4,607 | ₩4,143 | ₩4,236 | -5.39% | 255.8만 |
|---|
| 2026.02.26 | ₩4,812 | ₩4,845 | ₩4,396 | ₩4,671 | -2.92% | 184만 |
|---|
| 2026.02.25 | ₩4,919 | ₩5,006 | ₩4,450 | ₩4,926 | +0.14% | 405.2만 |
|---|
| 2026.02.24 | ₩5,107 | ₩5,187 | ₩4,825 | ₩4,966 | -2.76% | 229.2만 |
|---|
| 2026.02.23 | ₩4,879 | ₩4,973 | ₩4,584 | ₩4,946 | +1.37% | 166만 |
|---|
| 2026.02.20 | ₩5,127 | ₩5,502 | ₩4,955 | ₩5,060 | -1.31% | 245.4만 |
|---|
| 2026.02.19 | ₩5,003 | ₩5,348 | ₩4,899 | ₩5,301 | +5.96% | 253.7만 |
|---|
| 2026.02.18 | ₩4,678 | ₩5,214 | ₩4,577 | ₩5,067 | +8.31% | 234.5만 |
|---|
| 2026.02.17 | ₩4,906 | ₩4,939 | ₩4,155 | ₩4,638 | -5.46% | 455만 |
|---|
| 2026.02.13 | ₩5,013 | ₩5,385 | ₩4,577 | ₩5,100 | +1.74% | 593만 |
|---|
| 2026.02.12 | ₩6,635 | ₩6,869 | ₩4,832 | ₩4,912 | -25.96% | 799.4만 |
|---|
| 2026.02.11 | ₩8,578 | ₩8,618 | ₩6,166 | ₩6,407 | -25.31% | 1123.9만 |
|---|
| 2026.02.10 | ₩12,110 | ₩12,301 | ₩10,977 | ₩11,272 | -6.92% | 366.8만 |
|---|
| 2026.02.09 | ₩9,550 | ₩11,862 | ₩9,550 | ₩11,808 | +23.65% | 346.7만 |
|---|
| 2026.02.06 | ₩7,988 | ₩9,785 | ₩7,982 | ₩9,785 | +22.48% | 213.7만 |
|---|
| 2026.02.05 | ₩6,829 | ₩7,372 | ₩6,568 | ₩7,104 | +4.02% | 97.7만 |
|---|
| 2026.02.04 | ₩8,618 | ₩8,920 | ₩6,936 | ₩7,305 | -15.24% | 151.5만 |
|---|
| 2026.02.03 | ₩8,525 | ₩9,254 | ₩7,967 | ₩8,853 | +3.85% | 120.5만 |
|---|
| 2026.02.02 | ₩7,747 | ₩8,283 | ₩7,640 | ₩8,196 | +5.80% | 79만 |
|---|
| 2026.01.30 | ₩8,860 | ₩9,181 | ₩7,841 | ₩8,022 | -9.46% | 138만 |
|---|
| 2026.01.29 | ₩9,885 | ₩9,885 | ₩8,364 | ₩9,118 | -7.76% | 190.8만 |
|---|
| 2026.01.28 | ₩10,656 | ₩11,044 | ₩9,637 | ₩9,979 | -6.35% | 118.7만 |
|---|
| 2026.01.27 | ₩9,647 | ₩10,421 | ₩9,215 | ₩10,334 | +7.12% | 127.5만 |
|---|
| 2026.01.26 | ₩10,053 | ₩10,669 | ₩9,415 | ₩9,443 | -6.07% | 150.8만 |
|---|
| 2026.01.23 | ₩11,105 | ₩11,192 | ₩9,516 | ₩10,254 | -7.66% | 208.8만 |
|---|
| 2026.01.22 | ₩11,648 | ₩11,795 | ₩10,388 | ₩11,044 | -5.18% | 152만 |
|---|
| 2026.01.21 | ₩12,318 | ₩12,318 | ₩9,657 | ₩11,031 | -10.45% | 338.7만 |
|---|
| 2026.01.20 | ₩10,790 | ₩12,854 | ₩10,622 | ₩12,010 | +11.30% | 215만 |
|---|
| 2026.01.16 | ₩11,527 | ₩12,583 | ₩11,339 | ₩11,822 | +2.56% | 318만 |
|---|
| 2026.01.15 | ₩11,313 | ₩11,648 | ₩10,421 | ₩10,884 | -3.79% | 236.3만 |
|---|
| 2026.01.14 | ₩11,058 | ₩11,105 | ₩9,985 | ₩10,642 | -3.76% | 177.3만 |
|---|
| 2026.01.13 | ₩11,058 | ₩12,078 | ₩10,786 | ₩11,681 | +5.64% | 234.7만 |
|---|
| 2026.01.12 | ₩9,262 | ₩11,125 | ₩9,235 | ₩10,696 | +15.48% | 230.8만 |
|---|
| 2026.01.09 | ₩9,047 | ₩9,775 | ₩8,786 | ₩9,530 | +5.33% | 178.6만 |
|---|
| 2026.01.08 | ₩9,805 | ₩10,187 | ₩8,766 | ₩8,887 | -9.36% | 229.8만 |
|---|
| 2026.01.07 | ₩9,108 | ₩10,307 | ₩8,558 | ₩9,966 | +9.42% | 233.9만 |
|---|
| 2026.01.06 | ₩10,227 | ₩10,227 | ₩8,249 | ₩9,443 | -7.67% | 389만 |
|---|
| 2026.01.05 | ₩12,559 | ₩12,566 | ₩9,607 | ₩10,173 | -19.00% | 378.3만 |
|---|
| 2026.01.02 | ₩10,971 | ₩12,231 | ₩10,917 | ₩11,815 | +7.70% | 210.9만 |
|---|
| 2025.12.31 | ₩10,850 | ₩11,179 | ₩10,210 | ₩10,210 | -5.90% | 63.3만 |
|---|
| 2025.12.30 | ₩10,817 | ₩11,413 | ₩10,327 | ₩10,797 | -0.19% | 127.3만 |
|---|
| 2025.12.29 | ₩9,878 | ₩10,750 | ₩9,563 | ₩10,676 | +8.07% | 64.6만 |
|---|
| 2025.12.26 | ₩10,904 | ₩11,051 | ₩10,200 | ₩10,307 | -5.47% | 67.8만 |
|---|
| 2025.12.24 | ₩10,535 | ₩10,959 | ₩10,388 | ₩10,703 | +1.59% | 45.1만 |
|---|
| 2025.12.23 | ₩10,321 | ₩10,931 | ₩10,006 | ₩10,528 | +2.01% | 90.3만 |
|---|
| 2025.12.22 | ₩10,321 | ₩11,366 | ₩10,321 | ₩10,823 | +4.87% | 190.9만 |
|---|
| 2025.12.19 | ₩8,029 | ₩10,280 | ₩8,029 | ₩10,029 | +24.92% | 209.3만 |
|---|
| 2025.12.18 | ₩8,029 | ₩8,310 | ₩7,801 | ₩8,029 | 0.00% | 111.4만 |
|---|
| 2025.12.17 | ₩8,545 | ₩8,766 | ₩7,412 | ₩7,446 | -12.86% | 180.1만 |
|---|
| 2025.12.16 | ₩7,660 | ₩8,190 | ₩7,466 | ₩7,875 | +2.80% | 112.7만 |
|---|
| 2025.12.15 | ₩8,632 | ₩8,773 | ₩7,747 | ₩7,774 | -9.94% | 172.2만 |
|---|
| 2025.12.12 | ₩11,628 | ₩11,634 | ₩8,143 | ₩8,277 | -28.82% | 431만 |
|---|
| 2025.12.11 | ₩10,126 | ₩11,788 | ₩9,128 | ₩11,735 | +15.88% | 144만 |
|---|
| 2025.12.10 | ₩10,837 | ₩10,890 | ₩10,314 | ₩10,535 | -2.78% | 84만 |
|---|
| 2025.12.09 | ₩10,525 | ₩11,527 | ₩10,354 | ₩10,924 | +3.79% | 154.9만 |
|---|
| 2025.12.08 | ₩10,441 | ₩12,217 | ₩10,321 | ₩12,110 | +15.98% | 226만 |
|---|
| 2025.12.05 | ₩9,396 | ₩10,471 | ₩9,396 | ₩10,287 | +9.49% | 185.4만 |
|---|
| 2025.12.04 | ₩8,907 | ₩9,376 | ₩8,578 | ₩9,202 | +3.31% | 129만 |
|---|
| 2025.12.03 | ₩9,000 | ₩9,315 | ₩8,364 | ₩9,202 | +2.23% | 206만 |
|---|
| 2025.12.02 | ₩12,130 | ₩13,466 | ₩8,049 | ₩8,169 | -32.65% | 559.4만 |
|---|
| 2025.12.01 | ₩9,811 | ₩12,144 | ₩9,570 | ₩11,145 | +13.59% | 136.1만 |
|---|
| 2025.11.28 | ₩10,146 | ₩10,247 | ₩9,513 | ₩10,180 | +0.33% | 56만 |
|---|
| 2025.11.26 | ₩8,840 | ₩10,035 | ₩8,552 | ₩9,704 | +9.78% | 124.6만 |
|---|
| 2025.11.25 | ₩8,384 | ₩8,691 | ₩7,640 | ₩8,639 | +3.04% | 86.9만 |
|---|
| 2025.11.24 | ₩8,625 | ₩9,400 | ₩8,625 | ₩8,960 | +3.89% | 78.2만 |
|---|
| 2025.11.21 | ₩8,042 | ₩8,531 | ₩7,090 | ₩8,324 | +3.50% | 126.7만 |
|---|
| 2025.11.20 | ₩9,798 | ₩10,528 | ₩7,841 | ₩8,015 | -18.19% | 302만 |
|---|
| 2025.11.19 | ₩8,056 | ₩8,598 | ₩7,848 | ₩8,330 | +3.41% | 58.5만 |
|---|
| 2025.11.18 | ₩7,854 | ₩8,558 | ₩7,761 | ₩8,039 | +2.35% | 73.7만 |
|---|
| 2025.11.17 | ₩8,699 | ₩8,947 | ₩7,814 | ₩8,236 | -5.32% | 70.3만 |
|---|
| 2025.11.14 | ₩7,921 | ₩9,466 | ₩7,727 | ₩8,625 | +8.88% | 99.2만 |
|---|
| 2025.11.13 | ₩9,972 | ₩10,046 | ₩7,781 | ₩8,645 | -13.31% | 183.9만 |
|---|
| 2025.11.12 | ₩11,715 | ₩11,715 | ₩9,718 | ₩10,368 | -11.50% | 108.4만 |
|---|
| 2025.11.11 | ₩12,264 | ₩12,733 | ₩11,641 | ₩11,762 | -4.10% | 55만 |
|---|
| 2025.11.10 | ₩12,660 | ₩13,082 | ₩11,849 | ₩12,700 | +0.32% | 113.1만 |
|---|
| 2025.11.07 | ₩10,167 | ₩11,546 | ₩9,624 | ₩11,507 | +13.18% | 140만 |
|---|
| 2025.11.06 | ₩13,987 | ₩14,392 | ₩11,125 | ₩11,225 | -19.74% | 194.8만 |
|---|
| 2025.11.05 | ₩14,302 | ₩15,515 | ₩12,733 | ₩14,067 | -1.64% | 268.5만 |
|---|
| 2025.11.04 | ₩14,235 | ₩16,084 | ₩13,812 | ₩13,913 | -2.26% | 301.1만 |
|---|
| 2025.11.03 | ₩15,823 | ₩16,795 | ₩15,133 | ₩15,803 | -0.13% | 172.3만 |
|---|
| 2025.10.31 | ₩14,087 | ₩17,156 | ₩14,087 | ₩14,985 | +6.37% | 353.7만 |
|---|
| 2025.10.30 | ₩12,197 | ₩13,363 | ₩12,164 | ₩12,432 | +1.92% | 114.3만 |
|---|
| 2025.10.29 | ₩12,713 | ₩13,323 | ₩12,432 | ₩13,035 | +2.53% | 117.3만 |
|---|
| 2025.10.28 | ₩12,934 | ₩13,269 | ₩12,063 | ₩12,325 | -4.72% | 89.7만 |
|---|
| 2025.10.27 | ₩12,700 | ₩13,095 | ₩12,267 | ₩12,586 | -0.90% | 98.4만 |
|---|
| 2025.10.24 | ₩12,331 | ₩12,566 | ₩11,788 | ₩11,802 | -4.29% | 131.9만 |
|---|
| 2025.10.23 | ₩10,555 | ₩11,999 | ₩10,487 | ₩11,634 | +10.22% | 172.4만 |
|---|
| 2025.10.22 | ₩10,542 | ₩10,937 | ₩9,597 | ₩10,421 | -1.14% | 113.6만 |
|---|
| 2025.10.21 | ₩10,381 | ₩11,341 | ₩9,865 | ₩10,823 | +4.26% | 136.1만 |
|---|
| 2025.10.20 | ₩10,642 | ₩11,125 | ₩10,287 | ₩10,642 | 0.00% | 98.8만 |
|---|
| 2025.10.17 | ₩11,246 | ₩11,246 | ₩10,435 | ₩11,165 | -0.72% | 90.4만 |
|---|
| 2025.10.16 | ₩11,755 | ₩12,264 | ₩11,205 | ₩11,701 | -0.46% | 132.3만 |
|---|
| 2025.10.15 | ₩12,787 | ₩12,787 | ₩10,999 | ₩11,467 | -10.32% | 191.8만 |
|---|
| 2025.10.14 | ₩15,448 | ₩15,689 | ₩11,225 | ₩11,453 | -25.86% | 522.2만 |
|---|
| 2025.10.13 | ₩21,392 | ₩21,546 | ₩17,867 | ₩18,530 | -13.38% | 108.6만 |
|---|
| 2025.10.10 | ₩24,187 | ₩24,796 | ₩19,422 | ₩19,750 | -18.34% | 110.9만 |
|---|