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 | ₩18,749 | ₩19,124 | ₩16,509 | ₩18,279 | -2.50% | 129.1만 |
| 2026.10.08 | ₩22,530 | ₩23,169 | ₩18,266 | ₩18,816 | -16.49% | 210.1만 |
| 2026.10.07 | ₩22,437 | ₩23,791 | ₩20,385 | ₩23,134 | +3.11% | 176.1만 |
| 2026.10.06 | ₩22,450 | ₩25,347 | ₩21,914 | ₩24,006 | +6.93% | 330.2만 |
| 2026.10.05 | ₩20,143 | ₩21,176 | ₩19,084 | ₩20,908 | +3.79% | 98.6만 |
| 2026.10.02 | ₩19,245 | ₩21,002 | ₩18,614 | ₩19,580 | +1.74% | 138.5만 |
| 2026.10.01 | ₩20,908 | ₩21,189 | ₩19,754 | ₩20,264 | -3.08% | 127.8만 |
| 2026.09.30 | ₩20,881 | ₩20,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,103 |
| -3.73% |
| 75.2만 |
| 2026.09.29 | ₩20,009 | ₩21,350 | ₩19,446 | ₩20,318 | +1.54% | 82.6만 |
|---|
| 2026.09.28 | ₩20,358 | ₩21,538 | ₩18,601 | ₩19,795 | -2.77% | 107.1만 |
|---|
| 2026.09.25 | ₩21,310 | ₩22,745 | ₩20,331 | ₩21,203 | -0.50% | 103.5만 |
|---|
| 2026.09.24 | ₩19,446 | ₩21,588 | ₩19,352 | ₩20,827 | +7.10% | 84.5만 |
|---|
| 2026.09.23 | ₩21,015 | ₩21,558 | ₩19,687 | ₩20,747 | -1.28% | 114.5만 |
|---|
| 2026.09.22 | ₩18,105 | ₩21,739 | ₩18,011 | ₩21,055 | +16.30% | 200.3만 |
|---|
| 2026.09.21 | ₩15,664 | ₩18,842 | ₩15,423 | ₩18,561 | +18.49% | 187.5만 |
|---|
| 2026.09.18 | ₩14,551 | ₩14,993 | ₩14,028 | ₩14,967 | +2.86% | 165.1만 |
|---|
| 2026.09.17 | ₩12,861 | ₩14,041 | ₩12,740 | ₩14,041 | +9.18% | 207.2만 |
|---|
| 2026.09.16 | ₩10,809 | ₩12,097 | ₩10,729 | ₩11,882 | +9.93% | 126.8만 |
|---|
| 2026.09.15 | ₩11,077 | ₩11,440 | ₩10,461 | ₩10,528 | -4.96% | 79.2만 |
|---|
| 2026.09.14 | ₩12,191 | ₩12,338 | ₩10,863 | ₩10,903 | -10.56% | 256.7만 |
|---|
| 2026.09.11 | ₩14,417 | ₩14,833 | ₩13,867 | ₩14,189 | -1.58% | 72.5만 |
|---|
| 2026.09.10 | ₩14,055 | ₩14,618 | ₩13,223 | ₩13,666 | -2.77% | 144.7만 |
|---|
| 2026.09.09 | ₩13,867 | ₩16,120 | ₩13,867 | ₩15,208 | +9.67% | 136.1만 |
|---|
| 2026.09.08 | ₩15,905 | ₩16,482 | ₩13,882 | ₩14,135 | -11.13% | 180.4만 |
|---|
| 2026.09.04 | ₩14,068 | ₩17,461 | ₩14,014 | ₩16,308 | +15.92% | 182.4만 |
|---|
| 2026.09.03 | ₩12,392 | ₩13,719 | ₩11,802 | ₩13,719 | +10.71% | 84.8만 |
|---|
| 2026.09.02 | ₩12,834 | ₩13,331 | ₩12,258 | ₩12,915 | +0.63% | 50.4만 |
|---|
| 2026.09.01 | ₩14,162 | ₩14,350 | ₩13,143 | ₩13,438 | -5.11% | 66.1만 |
|---|
| 2026.08.31 | ₩14,444 | ₩15,248 | ₩14,444 | ₩15,248 | +5.57% | 43.5만 |
|---|
| 2026.08.28 | ₩15,543 | ₩15,617 | ₩14,242 | ₩14,578 | -6.21% | 41.4만 |
|---|
| 2026.08.27 | ₩15,449 | ₩16,589 | ₩15,305 | ₩16,026 | +3.73% | 76.8만 |
|---|
| 2026.08.26 | ₩13,585 | ₩14,645 | ₩13,585 | ₩14,645 | +7.80% | 58.5만 |
|---|
| 2026.08.25 | ₩13,961 | ₩14,538 | ₩13,612 | ₩13,867 | -0.67% | 47.5만 |
|---|
| 2026.08.24 | ₩12,968 | ₩13,639 | ₩12,311 | ₩13,371 | +3.10% | 81.8만 |
|---|
| 2026.08.21 | ₩15,047 | ₩15,369 | ₩13,384 | ₩14,108 | -6.24% | 72.4만 |
|---|
| 2026.08.20 | ₩14,296 | ₩14,940 | ₩13,813 | ₩14,672 | +2.63% | 56.3만 |
|---|
| 2026.08.19 | ₩16,093 | ₩16,522 | ₩13,445 | ₩14,605 | -9.25% | 140.9만 |
|---|
| 2026.08.18 | ₩16,033 | ₩17,059 | ₩14,932 | ₩16,214 | +1.13% | 217.1만 |
|---|
| 2026.08.17 | ₩20,720 | ₩21,753 | ₩17,890 | ₩18,024 | -13.01% | 351.8만 |
|---|
| 2026.08.14 | ₩18,400 | ₩18,722 | ₩17,019 | ₩18,118 | -1.53% | 83.9만 |
|---|
| 2026.08.13 | ₩17,367 | ₩19,406 | ₩16,898 | ₩18,400 | +5.95% | 91.5만 |
|---|
| 2026.08.12 | ₩19,553 | ₩19,848 | ₩17,783 | ₩17,917 | -8.37% | 135.1만 |
|---|
| 2026.08.11 | ₩18,306 | ₩18,400 | ₩16,509 | ₩17,059 | -6.81% | 60.7만 |
|---|
| 2026.08.10 | ₩20,103 | ₩20,713 | ₩17,723 | ₩17,756 | -11.67% | 123.5만 |
|---|
| 2026.08.07 | ₩20,412 | ₩21,645 | ₩19,155 | ₩19,754 | -3.22% | 97.8만 |
|---|
| 2026.08.06 | ₩17,287 | ₩20,921 | ₩16,941 | ₩19,459 | +12.57% | 185.9만 |
|---|
| 2026.08.05 | ₩21,431 | ₩22,691 | ₩18,158 | ₩18,226 | -14.96% | 362.2만 |
|---|
| 2026.08.04 | ₩21,833 | ₩24,315 | ₩21,122 | ₩23,751 | +8.78% | 424.6만 |
|---|
| 2026.08.03 | ₩16,053 | ₩19,915 | ₩14,886 | ₩18,950 | +18.05% | 143.5만 |
|---|
| 2026.07.31 | ₩19,634 | ₩21,069 | ₩17,072 | ₩17,796 | -9.36% | 185.8만 |
|---|
| 2026.07.30 | ₩14,591 | ₩16,522 | ₩14,001 | ₩16,482 | +12.96% | 123.3만 |
|---|
| 2026.07.29 | ₩12,754 | ₩14,126 | ₩11,279 | ₩11,641 | -8.73% | 45.6만 |
|---|
| 2026.07.28 | ₩13,411 | ₩13,666 | ₩11,882 | ₩12,767 | -4.80% | 87.5만 |
|---|
| 2026.07.27 | ₩16,563 | ₩17,099 | ₩13,559 | ₩15,128 | -8.66% | 58만 |
|---|
| 2026.07.24 | ₩19,298 | ₩19,607 | ₩16,091 | ₩16,308 | -15.50% | 84.3만 |
|---|
| 2026.07.23 | ₩20,452 | ₩22,718 | ₩19,687 | ₩20,707 | +1.25% | 47.4만 |
|---|
| 2026.07.22 | ₩18,574 | ₩22,191 | ₩18,172 | ₩21,350 | +14.95% | 65.3만 |
|---|
| 2026.07.21 | ₩20,921 | ₩21,323 | ₩19,205 | ₩19,969 | -4.55% | 55.2만 |
|---|
| 2026.07.20 | ₩18,726 | ₩20,019 | ₩18,413 | ₩18,545 | -0.97% | 64.7만 |
|---|
| 2026.07.17 | ₩17,881 | ₩19,254 | ₩16,312 | ₩17,767 | -0.64% | 85.3만 |
|---|
| 2026.07.16 | ₩22,014 | ₩22,452 | ₩19,129 | ₩19,855 | -9.81% | 106만 |
|---|
| 2026.07.15 | ₩26,489 | ₩26,489 | ₩22,253 | ₩24,155 | -8.81% | 69.1만 |
|---|
| 2026.07.14 | ₩30,065 | ₩30,065 | ₩25,727 | ₩25,727 | -14.43% | 85.8만 |
|---|
| 2026.07.13 | ₩31,914 | ₩32,202 | ₩23,807 | ₩25,919 | -18.78% | 167.4만 |
|---|
| 2026.07.10 | ₩34,151 | ₩35,762 | ₩32,531 | ₩34,422 | +0.79% | 63.7만 |
|---|
| 2026.07.09 | ₩35,445 | ₩38,110 | ₩34,422 | ₩35,253 | -0.54% | 127.1만 |
|---|
| 2026.07.08 | ₩29,131 | ₩32,452 | ₩28,684 | ₩31,353 | +7.63% | 98.6만 |
|---|
| 2026.07.07 | ₩38,443 | ₩38,443 | ₩27,046 | ₩29,316 | -23.74% | 155.6만 |
|---|
| 2026.07.06 | ₩35,217 | ₩42,021 | ₩35,217 | ₩38,646 | +9.74% | 96.7만 |
|---|
| 2026.07.02 | ₩39,346 | ₩44,829 | ₩31,523 | ₩33,916 | -13.80% | 151.2만 |
|---|
| 2026.07.01 | ₩46,670 | ₩46,773 | ₩38,333 | ₩38,847 | -16.76% | 105.8만 |
|---|
| 2026.06.30 | ₩43,981 | ₩52,359 | ₩43,981 | ₩49,344 | +12.19% | 122.3만 |
|---|
| 2026.06.29 | ₩35,367 | ₩44,122 | ₩31,559 | ₩44,105 | +24.71% | 189.2만 |
|---|
| 2026.06.26 | ₩34,319 | ₩34,319 | ₩29,998 | ₩32,981 | -3.90% | 58만 |
|---|
| 2026.06.25 | ₩38,503 | ₩39,869 | ₩32,410 | ₩34,598 | -10.14% | 101.5만 |
|---|
| 2026.06.24 | ₩35,079 | ₩38,132 | ₩32,350 | ₩33,957 | -3.20% | 80.7만 |
|---|
| 2026.06.23 | ₩34,645 | ₩38,523 | ₩33,353 | ₩34,091 | -1.60% | 133만 |
|---|
| 2026.06.22 | ₩40,213 | ₩42,482 | ₩37,374 | ₩42,477 | +5.63% | 101.9만 |
|---|
| 2026.06.18 | ₩33,322 | ₩38,892 | ₩31,965 | ₩38,094 | +14.32% | 137.9만 |
|---|
| 2026.06.17 | ₩31,477 | ₩34,138 | ₩30,418 | ₩31,116 | -1.15% | 83.2만 |
|---|
| 2026.06.16 | ₩33,552 | ₩35,184 | ₩29,059 | ₩29,299 | -12.68% | 126.4만 |
|---|
| 2026.06.15 | ₩33,528 | ₩35,360 | ₩29,951 | ₩33,800 | +0.81% | 110.3만 |
|---|
| 2026.06.12 | ₩32,806 | ₩33,975 | ₩29,214 | ₩30,333 | -7.54% | 124.4만 |
|---|
| 2026.06.11 | ₩26,545 | ₩30,287 | ₩26,002 | ₩30,251 | +13.96% | 142.2만 |
|---|
| 2026.06.10 | ₩25,770 | ₩29,283 | ₩24,766 | ₩24,987 | -3.04% | 99.7만 |
|---|
| 2026.06.09 | ₩29,057 | ₩31,292 | ₩20,653 | ₩26,567 | -8.57% | 204.4만 |
|---|
| 2026.06.08 | ₩25,003 | ₩28,360 | ₩24,580 | ₩27,298 | +9.18% | 136.9만 |
|---|
| 2026.06.05 | ₩26,945 | ₩28,178 | ₩22,706 | ₩22,928 | -14.91% | 139.4만 |
|---|
| 2026.06.04 | ₩28,147 | ₩30,932 | ₩26,411 | ₩29,974 | +6.49% | 109.5만 |
|---|
| 2026.06.03 | ₩30,848 | ₩32,110 | ₩26,598 | ₩30,837 | -0.03% | 177.2만 |
|---|
| 2026.06.02 | ₩24,942 | ₩29,609 | ₩24,830 | ₩29,609 | +18.71% | 189.8만 |
|---|
| 2026.06.01 | ₩25,702 | ₩26,223 | ₩23,496 | ₩24,095 | -6.25% | 175만 |
|---|
| 2026.05.29 | ₩28,474 | ₩29,046 | ₩25,716 | ₩27,946 | -1.85% | 175.1만 |
|---|
| 2026.05.28 | ₩26,357 | ₩29,692 | ₩25,342 | ₩29,019 | +10.10% | 166.9만 |
|---|
| 2026.05.27 | ₩25,141 | ₩25,503 | ₩22,352 | ₩25,298 | +0.62% | 128만 |
|---|
| 2026.05.26 | ₩23,927 | ₩24,806 | ₩20,046 | ₩24,182 | +1.06% | 259만 |
|---|
| 2026.05.22 | ₩21,422 | ₩23,787 | ₩21,422 | ₩22,457 | +4.83% | 154.4만 |
|---|
| 2026.05.21 | ₩19,285 | ₩21,290 | ₩18,983 | ₩21,290 | +10.40% | 195.6만 |
|---|
| 2026.05.20 | ₩15,628 | ₩19,842 | ₩15,470 | ₩19,842 | +26.96% | 480.7만 |
|---|
| 2026.05.19 | ₩11,033 | ₩15,838 | ₩11,033 | ₩14,596 | +32.29% | 328.6만 |
|---|
| 2026.05.18 | ₩13,713 | ₩13,856 | ₩10,856 | ₩11,498 | -16.15% | 175.7만 |
|---|
| 2026.05.15 | ₩11,623 | ₩14,334 | ₩10,952 | ₩13,523 | +16.35% | 239.9만 |
|---|
| 2026.05.14 | ₩12,530 | ₩13,299 | ₩11,694 | ₩13,051 | +4.16% | 142.6만 |
|---|
| 2026.05.13 | ₩10,993 | ₩12,642 | ₩10,622 | ₩12,606 | +14.68% | 320.3만 |
|---|
| 2026.05.12 | ₩10,349 | ₩11,556 | ₩9,343 | ₩10,510 | +1.56% | 216.7만 |
|---|
| 2026.05.11 | ₩9,904 | ₩10,952 | ₩9,748 | ₩10,885 | +9.91% | 300.1만 |
|---|
| 2026.05.08 | ₩10,226 | ₩10,341 | ₩9,128 | ₩10,121 | -1.03% | 212.3만 |
|---|
| 2026.05.07 | ₩11,462 | ₩11,734 | ₩9,388 | ₩9,781 | -14.66% | 278.9만 |
|---|
| 2026.05.06 | ₩13,411 | ₩13,529 | ₩10,505 | ₩11,732 | -12.52% | 408.1만 |
|---|
| 2026.05.05 | ₩10,939 | ₩12,441 | ₩10,939 | ₩11,893 | +8.72% | 395.4만 |
|---|
| 2026.05.04 | ₩10,539 | ₩11,288 | ₩10,237 | ₩10,470 | -0.66% | 129.3만 |
|---|
| 2026.05.01 | ₩9,870 | ₩10,782 | ₩9,571 | ₩10,508 | +6.45% | 167.6만 |
|---|
| 2026.04.30 | ₩10,467 | ₩10,467 | ₩8,744 | ₩9,841 | -5.98% | 217.4만 |
|---|
| 2026.04.29 | ₩9,010 | ₩10,002 | ₩8,699 | ₩10,002 | +11.01% | 164.6만 |
|---|
| 2026.04.28 | ₩8,382 | ₩9,388 | ₩8,360 | ₩8,641 | +3.09% | 163.1만 |
|---|
| 2026.04.27 | ₩11,533 | ₩11,645 | ₩9,685 | ₩10,049 | -12.87% | 239.3만 |
|---|
| 2026.04.24 | ₩10,895 | ₩12,039 | ₩10,895 | ₩11,855 | +8.81% | 252.1만 |
|---|
| 2026.04.23 | ₩9,515 | ₩10,995 | ₩9,515 | ₩10,195 | +7.14% | 260.2만 |
|---|
| 2026.04.22 | ₩10,331 | ₩10,561 | ₩9,245 | ₩9,967 | -3.53% | 334.7만 |
|---|
| 2026.04.21 | ₩9,484 | ₩10,170 | ₩8,965 | ₩9,707 | +2.36% | 443.5만 |
|---|
| 2026.04.20 | ₩8,049 | ₩8,270 | ₩7,533 | ₩8,239 | +2.36% | 190.5만 |
|---|
| 2026.04.17 | ₩8,073 | ₩8,156 | ₩7,454 | ₩8,006 | -0.83% | 145.8만 |
|---|
| 2026.04.16 | ₩7,845 | ₩7,997 | ₩6,899 | ₩7,736 | -1.40% | 136.7만 |
|---|
| 2026.04.15 | ₩7,682 | ₩8,147 | ₩7,354 | ₩7,857 | +2.27% | 194.2만 |
|---|
| 2026.04.14 | ₩7,262 | ₩7,867 | ₩6,652 | ₩7,720 | +6.31% | 512.2만 |
|---|
| 2026.04.13 | ₩6,160 | ₩7,485 | ₩6,141 | ₩7,439 | +20.75% | 628.8만 |
|---|
| 2026.04.10 | ₩4,982 | ₩6,147 | ₩4,982 | ₩6,024 | +20.91% | 571만 |
|---|
| 2026.04.09 | ₩4,421 | ₩4,607 | ₩4,186 | ₩4,604 | +4.15% | 163.2만 |
|---|
| 2026.04.08 | ₩4,448 | ₩4,617 | ₩4,093 | ₩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 | ₩3,798 | ₩2,862 | ₩3,775 | +31.44% | 179.4만 |
|---|
| 2026.04.01 | ₩3,489 | ₩3,489 | ₩3,122 | ₩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 | ₩3,600 | ₩2,682 | ₩2,810 | -21.63% | 208.9만 |
|---|
| 2026.03.27 | ₩3,549 | ₩3,748 | ₩3,509 | ₩3,612 | +1.76% | 55만 |
|---|
| 2026.03.26 | ₩3,914 | ₩4,096 | ₩3,688 | ₩3,688 | -5.77% | 84.8만 |
|---|
| 2026.03.25 | ₩4,459 | ₩4,549 | ₩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 | ₩4,019 | ₩4,385 | +8.46% | 182.7만 |
|---|
| 2026.03.20 | ₩4,455 | ₩4,455 | ₩3,789 | ₩3,867 | -13.20% | 234.7만 |
|---|
| 2026.03.19 | ₩4,345 | ₩4,714 | ₩4,161 | ₩4,607 | +6.02% | 150.1만 |
|---|
| 2026.03.18 | ₩4,774 | ₩4,839 | ₩4,403 | ₩4,658 | -2.43% | 120.7만 |
|---|
| 2026.03.17 | ₩4,902 | ₩5,275 | ₩4,544 | ₩4,743 | -3.24% | 238.6만 |
|---|
| 2026.03.16 | ₩4,406 | ₩4,902 | ₩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 | ₩4,502 | ₩4,072 | ₩4,213 | -3.73% | 146.9만 |
|---|
| 2026.03.11 | ₩3,961 | ₩4,774 | ₩3,961 | ₩4,544 | +14.73% | 278.9만 |
|---|
| 2026.03.10 | ₩4,347 | ₩4,426 | ₩3,956 | ₩3,981 | -8.43% | 188.6만 |
|---|
| 2026.03.09 | ₩3,956 | ₩4,409 | ₩3,681 | ₩4,399 | +11.19% | 325.1만 |
|---|
| 2026.03.06 | ₩4,010 | ₩4,553 | ₩3,966 | ₩4,198 | +4.68% | 332.9만 |
|---|
| 2026.03.05 | ₩4,178 | ₩4,533 | ₩4,077 | ₩4,271 | +2.25% | 624.1만 |
|---|
| 2026.03.04 | ₩3,728 | ₩4,010 | ₩3,534 | ₩3,829 | +2.70% | 259.4만 |
|---|
| 2026.03.03 | ₩3,950 | ₩3,950 | ₩3,386 | ₩3,587 | -9.17% | 303.7만 |
|---|
| 2026.03.02 | ₩3,742 | ₩4,406 | ₩3,742 | ₩4,365 | +16.67% | 267만 |
|---|
| 2026.02.27 | ₩4,479 | ₩4,610 | ₩4,145 | ₩4,238 | -5.39% | 255.8만 |
|---|
| 2026.02.26 | ₩4,815 | ₩4,848 | ₩4,399 | ₩4,674 | -2.92% | 184만 |
|---|
| 2026.02.25 | ₩4,922 | ₩5,009 | ₩4,452 | ₩4,929 | +0.14% | 405.2만 |
|---|
| 2026.02.24 | ₩5,110 | ₩5,190 | ₩4,828 | ₩4,969 | -2.76% | 229.2만 |
|---|
| 2026.02.23 | ₩4,882 | ₩4,975 | ₩4,587 | ₩4,949 | +1.37% | 166만 |
|---|
| 2026.02.20 | ₩5,130 | ₩5,505 | ₩4,957 | ₩5,063 | -1.31% | 245.4만 |
|---|
| 2026.02.19 | ₩5,006 | ₩5,351 | ₩4,902 | ₩5,304 | +5.96% | 253.7만 |
|---|
| 2026.02.18 | ₩4,680 | ₩5,217 | ₩4,580 | ₩5,069 | +8.31% | 234.5만 |
|---|
| 2026.02.17 | ₩4,908 | ₩4,942 | ₩4,157 | ₩4,640 | -5.46% | 455만 |
|---|
| 2026.02.13 | ₩5,016 | ₩5,388 | ₩4,580 | ₩5,103 | +1.74% | 593만 |
|---|
| 2026.02.12 | ₩6,638 | ₩6,873 | ₩4,835 | ₩4,915 | -25.96% | 799.4만 |
|---|
| 2026.02.11 | ₩8,583 | ₩8,623 | ₩6,169 | ₩6,410 | -25.31% | 1123.9만 |
|---|
| 2026.02.10 | ₩12,117 | ₩12,308 | ₩10,984 | ₩11,279 | -6.92% | 366.8만 |
|---|
| 2026.02.09 | ₩9,555 | ₩11,869 | ₩9,555 | ₩11,815 | +23.65% | 346.7만 |
|---|
| 2026.02.06 | ₩7,993 | ₩9,790 | ₩7,986 | ₩9,790 | +22.48% | 213.7만 |
|---|
| 2026.02.05 | ₩6,833 | ₩7,376 | ₩6,571 | ₩7,108 | +4.02% | 97.7만 |
|---|
| 2026.02.04 | ₩8,623 | ₩8,925 | ₩6,940 | ₩7,309 | -15.24% | 151.5만 |
|---|
| 2026.02.03 | ₩8,529 | ₩9,259 | ₩7,971 | ₩8,858 | +3.85% | 120.5만 |
|---|
| 2026.02.02 | ₩7,752 | ₩8,288 | ₩7,644 | ₩8,201 | +5.80% | 79만 |
|---|
| 2026.01.30 | ₩8,865 | ₩9,187 | ₩7,845 | ₩8,026 | -9.46% | 138만 |
|---|
| 2026.01.29 | ₩9,891 | ₩9,891 | ₩8,368 | ₩9,123 | -7.76% | 190.8만 |
|---|
| 2026.01.28 | ₩10,662 | ₩11,051 | ₩9,643 | ₩9,984 | -6.35% | 118.7만 |
|---|
| 2026.01.27 | ₩9,653 | ₩10,427 | ₩9,220 | ₩10,340 | +7.12% | 127.5만 |
|---|
| 2026.01.26 | ₩10,058 | ₩10,674 | ₩9,421 | ₩9,448 | -6.07% | 150.8만 |
|---|
| 2026.01.23 | ₩11,111 | ₩11,198 | ₩9,522 | ₩10,259 | -7.66% | 208.8만 |
|---|
| 2026.01.22 | ₩11,654 | ₩11,802 | ₩10,394 | ₩11,051 | -5.18% | 152만 |
|---|
| 2026.01.21 | ₩12,325 | ₩12,325 | ₩9,663 | ₩11,037 | -10.45% | 338.7만 |
|---|
| 2026.01.20 | ₩10,796 | ₩12,861 | ₩10,628 | ₩12,016 | +11.30% | 215만 |
|---|
| 2026.01.16 | ₩11,533 | ₩12,590 | ₩11,346 | ₩11,829 | +2.56% | 318만 |
|---|
| 2026.01.15 | ₩11,319 | ₩11,654 | ₩10,427 | ₩10,890 | -3.79% | 236.3만 |
|---|
| 2026.01.14 | ₩11,064 | ₩11,111 | ₩9,991 | ₩10,648 | -3.76% | 177.3만 |
|---|
| 2026.01.13 | ₩11,064 | ₩12,085 | ₩10,793 | ₩11,688 | +5.64% | 234.7만 |
|---|
| 2026.01.12 | ₩9,267 | ₩11,131 | ₩9,240 | ₩10,702 | +15.48% | 230.8만 |
|---|
| 2026.01.09 | ₩9,052 | ₩9,780 | ₩8,791 | ₩9,535 | +5.33% | 178.6만 |
|---|
| 2026.01.08 | ₩9,810 | ₩10,192 | ₩8,771 | ₩8,891 | -9.36% | 229.8만 |
|---|
| 2026.01.07 | ₩9,113 | ₩10,313 | ₩8,563 | ₩9,971 | +9.42% | 233.9만 |
|---|
| 2026.01.06 | ₩10,233 | ₩10,233 | ₩8,253 | ₩9,448 | -7.67% | 389만 |
|---|
| 2026.01.05 | ₩12,566 | ₩12,573 | ₩9,612 | ₩10,179 | -19.00% | 378.3만 |
|---|
| 2026.01.02 | ₩10,977 | ₩12,238 | ₩10,923 | ₩11,822 | +7.70% | 210.9만 |
|---|
| 2025.12.31 | ₩10,856 | ₩11,185 | ₩10,216 | ₩10,216 | -5.90% | 63.3만 |
|---|
| 2025.12.30 | ₩10,823 | ₩11,419 | ₩10,333 | ₩10,803 | -0.19% | 127.3만 |
|---|
| 2025.12.29 | ₩9,884 | ₩10,756 | ₩9,569 | ₩10,682 | +8.07% | 64.6만 |
|---|
| 2025.12.26 | ₩10,910 | ₩11,057 | ₩10,206 | ₩10,313 | -5.47% | 67.8만 |
|---|
| 2025.12.24 | ₩10,541 | ₩10,965 | ₩10,394 | ₩10,709 | +1.59% | 45.1만 |
|---|
| 2025.12.23 | ₩10,326 | ₩10,937 | ₩10,011 | ₩10,534 | +2.01% | 90.3만 |
|---|
| 2025.12.22 | ₩10,326 | ₩11,373 | ₩10,326 | ₩10,829 | +4.87% | 190.9만 |
|---|
| 2025.12.19 | ₩8,033 | ₩10,286 | ₩8,033 | ₩10,035 | +24.92% | 209.3만 |
|---|
| 2025.12.18 | ₩8,033 | ₩8,315 | ₩7,805 | ₩8,033 | 0.00% | 111.4만 |
|---|
| 2025.12.17 | ₩8,550 | ₩8,771 | ₩7,416 | ₩7,450 | -12.86% | 180.1만 |
|---|
| 2025.12.16 | ₩7,664 | ₩8,194 | ₩7,470 | ₩7,879 | +2.80% | 112.7만 |
|---|
| 2025.12.15 | ₩8,637 | ₩8,777 | ₩7,752 | ₩7,778 | -9.94% | 172.2만 |
|---|
| 2025.12.12 | ₩11,634 | ₩11,641 | ₩8,147 | ₩8,281 | -28.82% | 431만 |
|---|
| 2025.12.11 | ₩10,132 | ₩11,795 | ₩9,133 | ₩11,741 | +15.88% | 144만 |
|---|
| 2025.12.10 | ₩10,843 | ₩10,896 | ₩10,320 | ₩10,541 | -2.78% | 84만 |
|---|
| 2025.12.09 | ₩10,531 | ₩11,533 | ₩10,360 | ₩10,930 | +3.79% | 154.9만 |
|---|
| 2025.12.08 | ₩10,447 | ₩12,224 | ₩10,326 | ₩12,117 | +15.98% | 226만 |
|---|
| 2025.12.05 | ₩9,401 | ₩10,477 | ₩9,401 | ₩10,293 | +9.49% | 185.4만 |
|---|
| 2025.12.04 | ₩8,912 | ₩9,381 | ₩8,583 | ₩9,207 | +3.31% | 129만 |
|---|
| 2025.12.03 | ₩9,005 | ₩9,321 | ₩8,368 | ₩9,207 | +2.23% | 206만 |
|---|
| 2025.12.02 | ₩12,137 | ₩13,473 | ₩8,053 | ₩8,174 | -32.65% | 559.4만 |
|---|
| 2025.12.01 | ₩9,817 | ₩12,150 | ₩9,575 | ₩11,151 | +13.59% | 136.1만 |
|---|
| 2025.11.28 | ₩10,152 | ₩10,253 | ₩9,518 | ₩10,186 | +0.33% | 56만 |
|---|
| 2025.11.26 | ₩8,845 | ₩10,041 | ₩8,557 | ₩9,710 | +9.78% | 124.6만 |
|---|
| 2025.11.25 | ₩8,389 | ₩8,696 | ₩7,644 | ₩8,643 | +3.04% | 86.9만 |
|---|
| 2025.11.24 | ₩8,630 | ₩9,405 | ₩8,630 | ₩8,965 | +3.89% | 78.2만 |
|---|
| 2025.11.21 | ₩8,047 | ₩8,536 | ₩7,094 | ₩8,328 | +3.50% | 126.7만 |
|---|
| 2025.11.20 | ₩9,803 | ₩10,534 | ₩7,845 | ₩8,020 | -18.19% | 302만 |
|---|
| 2025.11.19 | ₩8,060 | ₩8,603 | ₩7,852 | ₩8,335 | +3.41% | 58.5만 |
|---|
| 2025.11.18 | ₩7,859 | ₩8,563 | ₩7,765 | ₩8,043 | +2.35% | 73.7만 |
|---|
| 2025.11.17 | ₩8,704 | ₩8,952 | ₩7,819 | ₩8,241 | -5.32% | 70.3만 |
|---|
| 2025.11.14 | ₩7,926 | ₩9,471 | ₩7,731 | ₩8,630 | +8.88% | 99.2만 |
|---|
| 2025.11.13 | ₩9,978 | ₩10,052 | ₩7,785 | ₩8,650 | -13.31% | 183.9만 |
|---|
| 2025.11.12 | ₩11,721 | ₩11,721 | ₩9,723 | ₩10,373 | -11.50% | 108.4만 |
|---|
| 2025.11.11 | ₩12,271 | ₩12,740 | ₩11,647 | ₩11,768 | -4.10% | 55만 |
|---|
| 2025.11.10 | ₩12,667 | ₩13,089 | ₩11,855 | ₩12,707 | +0.32% | 113.1만 |
|---|
| 2025.11.07 | ₩10,172 | ₩11,553 | ₩9,629 | ₩11,513 | +13.18% | 140만 |
|---|
| 2025.11.06 | ₩13,994 | ₩14,400 | ₩11,131 | ₩11,232 | -19.74% | 194.8만 |
|---|
| 2025.11.05 | ₩14,310 | ₩15,523 | ₩12,740 | ₩14,075 | -1.64% | 268.5만 |
|---|
| 2025.11.04 | ₩14,242 | ₩16,093 | ₩13,820 | ₩13,921 | -2.26% | 301.1만 |
|---|
| 2025.11.03 | ₩15,832 | ₩16,804 | ₩15,141 | ₩15,812 | -0.13% | 172.3만 |
|---|
| 2025.10.31 | ₩14,095 | ₩17,166 | ₩14,095 | ₩14,993 | +6.37% | 353.7만 |
|---|
| 2025.10.30 | ₩12,204 | ₩13,371 | ₩12,170 | ₩12,439 | +1.92% | 114.3만 |
|---|
| 2025.10.29 | ₩12,720 | ₩13,331 | ₩12,439 | ₩13,042 | +2.53% | 117.3만 |
|---|
| 2025.10.28 | ₩12,942 | ₩13,277 | ₩12,070 | ₩12,331 | -4.72% | 89.7만 |
|---|
| 2025.10.27 | ₩12,707 | ₩13,103 | ₩12,274 | ₩12,593 | -0.90% | 98.4만 |
|---|
| 2025.10.24 | ₩12,338 | ₩12,573 | ₩11,795 | ₩11,808 | -4.29% | 131.9만 |
|---|
| 2025.10.23 | ₩10,561 | ₩12,006 | ₩10,493 | ₩11,641 | +10.22% | 172.4만 |
|---|
| 2025.10.22 | ₩10,548 | ₩10,943 | ₩9,602 | ₩10,427 | -1.14% | 113.6만 |
|---|
| 2025.10.21 | ₩10,387 | ₩11,348 | ₩9,870 | ₩10,829 | +4.26% | 136.1만 |
|---|
| 2025.10.20 | ₩10,648 | ₩11,131 | ₩10,293 | ₩10,648 | 0.00% | 98.8만 |
|---|
| 2025.10.17 | ₩11,252 | ₩11,252 | ₩10,440 | ₩11,171 | -0.72% | 90.4만 |
|---|
| 2025.10.16 | ₩11,761 | ₩12,271 | ₩11,212 | ₩11,708 | -0.46% | 132.3만 |
|---|
| 2025.10.15 | ₩12,794 | ₩12,794 | ₩11,005 | ₩11,473 | -10.32% | 191.8만 |
|---|
| 2025.10.14 | ₩15,456 | ₩15,698 | ₩11,232 | ₩11,460 | -25.86% | 522.2만 |
|---|
| 2025.10.13 | ₩21,404 | ₩21,558 | ₩17,877 | ₩18,541 | -13.38% | 108.6만 |
|---|
| 2025.10.10 | ₩24,200 | ₩24,810 | ₩19,433 | ₩19,761 | -18.34% | 110.9만 |
|---|