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 | ₩18,752 | ₩19,128 | ₩16,512 | ₩18,283 | -2.50% | 129.1만 |
| 2026.10.08 | ₩22,535 | ₩23,173 | ₩18,269 | ₩18,819 | -16.49% | 210.1만 |
| 2026.10.07 | ₩22,441 | ₩23,796 | ₩20,389 | ₩23,138 | +3.11% | 176.1만 |
| 2026.10.06 | ₩22,454 | ₩25,352 | ₩21,918 | ₩24,010 | +6.93% | 330.2만 |
| 2026.10.05 | ₩20,147 | ₩21,180 | ₩19,087 | ₩20,912 | +3.79% | 98.6만 |
| 2026.10.02 | ₩19,248 | ₩21,006 | ₩18,618 | ₩19,584 | +1.74% | 138.5만 |
| 2026.10.01 | ₩20,912 | ₩21,193 | ₩19,758 | ₩20,268 | -3.08% | 127.8만 |
| 2026.09.30 | ₩20,885 | ₩20,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,107 |
| -3.73% |
| 75.2만 |
| 2026.09.29 | ₩20,013 | ₩21,354 | ₩19,450 | ₩20,321 | +1.54% | 82.6만 |
|---|
| 2026.09.28 | ₩20,362 | ₩21,542 | ₩18,605 | ₩19,798 | -2.77% | 107.1만 |
|---|
| 2026.09.25 | ₩21,314 | ₩22,749 | ₩20,335 | ₩21,207 | -0.50% | 103.5만 |
|---|
| 2026.09.24 | ₩19,450 | ₩21,592 | ₩19,356 | ₩20,831 | +7.10% | 84.5만 |
|---|
| 2026.09.23 | ₩21,019 | ₩21,562 | ₩19,691 | ₩20,751 | -1.28% | 114.5만 |
|---|
| 2026.09.22 | ₩18,108 | ₩21,743 | ₩18,014 | ₩21,059 | +16.30% | 200.3만 |
|---|
| 2026.09.21 | ₩15,667 | ₩18,846 | ₩15,426 | ₩18,564 | +18.49% | 187.5만 |
|---|
| 2026.09.18 | ₩14,554 | ₩14,996 | ₩14,031 | ₩14,969 | +2.86% | 165.1만 |
|---|
| 2026.09.17 | ₩12,864 | ₩14,044 | ₩12,743 | ₩14,044 | +9.18% | 207.2만 |
|---|
| 2026.09.16 | ₩10,811 | ₩12,099 | ₩10,731 | ₩11,884 | +9.93% | 126.8만 |
|---|
| 2026.09.15 | ₩11,080 | ₩11,442 | ₩10,463 | ₩10,530 | -4.96% | 79.2만 |
|---|
| 2026.09.14 | ₩12,193 | ₩12,340 | ₩10,865 | ₩10,905 | -10.56% | 256.7만 |
|---|
| 2026.09.11 | ₩14,420 | ₩14,835 | ₩13,870 | ₩14,191 | -1.58% | 72.5만 |
|---|
| 2026.09.10 | ₩14,057 | ₩14,621 | ₩13,226 | ₩13,668 | -2.77% | 144.7만 |
|---|
| 2026.09.09 | ₩13,870 | ₩16,123 | ₩13,870 | ₩15,211 | +9.67% | 136.1만 |
|---|
| 2026.09.08 | ₩15,908 | ₩16,485 | ₩13,884 | ₩14,138 | -11.13% | 180.4만 |
|---|
| 2026.09.04 | ₩14,071 | ₩17,464 | ₩14,017 | ₩16,311 | +15.92% | 182.4만 |
|---|
| 2026.09.03 | ₩12,394 | ₩13,722 | ₩11,804 | ₩13,722 | +10.71% | 84.8만 |
|---|
| 2026.09.02 | ₩12,837 | ₩13,333 | ₩12,260 | ₩12,917 | +0.63% | 50.4만 |
|---|
| 2026.09.01 | ₩14,165 | ₩14,352 | ₩13,145 | ₩13,440 | -5.11% | 66.1만 |
|---|
| 2026.08.31 | ₩14,446 | ₩15,251 | ₩14,446 | ₩15,251 | +5.57% | 43.5만 |
|---|
| 2026.08.28 | ₩15,546 | ₩15,620 | ₩14,245 | ₩14,580 | -6.21% | 41.4만 |
|---|
| 2026.08.27 | ₩15,452 | ₩16,592 | ₩15,307 | ₩16,029 | +3.73% | 76.8만 |
|---|
| 2026.08.26 | ₩13,588 | ₩14,648 | ₩13,588 | ₩14,648 | +7.80% | 58.5만 |
|---|
| 2026.08.25 | ₩13,963 | ₩14,540 | ₩13,615 | ₩13,870 | -0.67% | 47.5만 |
|---|
| 2026.08.24 | ₩12,971 | ₩13,642 | ₩12,314 | ₩13,373 | +3.10% | 81.8만 |
|---|
| 2026.08.21 | ₩15,050 | ₩15,372 | ₩13,387 | ₩14,111 | -6.24% | 72.4만 |
|---|
| 2026.08.20 | ₩14,299 | ₩14,943 | ₩13,816 | ₩14,674 | +2.63% | 56.3만 |
|---|
| 2026.08.19 | ₩16,096 | ₩16,525 | ₩13,447 | ₩14,607 | -9.25% | 140.9만 |
|---|
| 2026.08.18 | ₩16,036 | ₩17,062 | ₩14,935 | ₩16,217 | +1.13% | 217.1만 |
|---|
| 2026.08.17 | ₩20,724 | ₩21,757 | ₩17,894 | ₩18,028 | -13.01% | 351.8만 |
|---|
| 2026.08.14 | ₩18,403 | ₩18,725 | ₩17,022 | ₩18,122 | -1.53% | 83.9만 |
|---|
| 2026.08.13 | ₩17,370 | ₩19,409 | ₩16,901 | ₩18,403 | +5.95% | 91.5만 |
|---|
| 2026.08.12 | ₩19,557 | ₩19,852 | ₩17,786 | ₩17,920 | -8.37% | 135.1만 |
|---|
| 2026.08.11 | ₩18,309 | ₩18,403 | ₩16,512 | ₩17,062 | -6.81% | 60.7만 |
|---|
| 2026.08.10 | ₩20,107 | ₩20,717 | ₩17,726 | ₩17,759 | -11.67% | 123.5만 |
|---|
| 2026.08.07 | ₩20,415 | ₩21,649 | ₩19,159 | ₩19,758 | -3.22% | 97.8만 |
|---|
| 2026.08.06 | ₩17,290 | ₩20,925 | ₩16,944 | ₩19,463 | +12.57% | 185.9만 |
|---|
| 2026.08.05 | ₩21,435 | ₩22,696 | ₩18,162 | ₩18,229 | -14.96% | 362.2만 |
|---|
| 2026.08.04 | ₩21,837 | ₩24,320 | ₩21,126 | ₩23,755 | +8.78% | 424.6만 |
|---|
| 2026.08.03 | ₩16,056 | ₩19,919 | ₩14,889 | ₩18,953 | +18.05% | 143.5만 |
|---|
| 2026.07.31 | ₩19,637 | ₩21,073 | ₩17,075 | ₩17,800 | -9.36% | 185.8만 |
|---|
| 2026.07.30 | ₩14,594 | ₩16,525 | ₩14,004 | ₩16,485 | +12.96% | 123.3만 |
|---|
| 2026.07.29 | ₩12,756 | ₩14,128 | ₩11,281 | ₩11,643 | -8.73% | 45.6만 |
|---|
| 2026.07.28 | ₩13,414 | ₩13,668 | ₩11,884 | ₩12,770 | -4.80% | 87.5만 |
|---|
| 2026.07.27 | ₩16,566 | ₩17,102 | ₩13,561 | ₩15,130 | -8.66% | 58만 |
|---|
| 2026.07.24 | ₩19,302 | ₩19,611 | ₩16,094 | ₩16,311 | -15.50% | 84.3만 |
|---|
| 2026.07.23 | ₩20,456 | ₩22,722 | ₩19,691 | ₩20,710 | +1.25% | 47.4만 |
|---|
| 2026.07.22 | ₩18,578 | ₩22,195 | ₩18,175 | ₩21,354 | +14.95% | 65.3만 |
|---|
| 2026.07.21 | ₩20,925 | ₩21,327 | ₩19,208 | ₩19,973 | -4.55% | 55.2만 |
|---|
| 2026.07.20 | ₩18,730 | ₩20,023 | ₩18,417 | ₩18,549 | -0.97% | 64.7만 |
|---|
| 2026.07.17 | ₩17,885 | ₩19,257 | ₩16,315 | ₩17,771 | -0.64% | 85.3만 |
|---|
| 2026.07.16 | ₩22,018 | ₩22,456 | ₩19,132 | ₩19,859 | -9.81% | 106만 |
|---|
| 2026.07.15 | ₩26,494 | ₩26,494 | ₩22,257 | ₩24,160 | -8.81% | 69.1만 |
|---|
| 2026.07.14 | ₩30,071 | ₩30,071 | ₩25,732 | ₩25,732 | -14.43% | 85.8만 |
|---|
| 2026.07.13 | ₩31,920 | ₩32,208 | ₩23,811 | ₩25,924 | -18.78% | 167.4만 |
|---|
| 2026.07.10 | ₩34,157 | ₩35,769 | ₩32,537 | ₩34,428 | +0.79% | 63.7만 |
|---|
| 2026.07.09 | ₩35,452 | ₩38,117 | ₩34,428 | ₩35,260 | -0.54% | 127.1만 |
|---|
| 2026.07.08 | ₩29,136 | ₩32,458 | ₩28,689 | ₩31,359 | +7.63% | 98.6만 |
|---|
| 2026.07.07 | ₩38,450 | ₩38,450 | ₩27,051 | ₩29,322 | -23.74% | 155.6만 |
|---|
| 2026.07.06 | ₩35,224 | ₩42,029 | ₩35,224 | ₩38,653 | +9.74% | 96.7만 |
|---|
| 2026.07.02 | ₩39,353 | ₩44,837 | ₩31,528 | ₩33,923 | -13.80% | 151.2만 |
|---|
| 2026.07.01 | ₩46,679 | ₩46,782 | ₩38,340 | ₩38,854 | -16.76% | 105.8만 |
|---|
| 2026.06.30 | ₩43,990 | ₩52,369 | ₩43,990 | ₩49,353 | +12.19% | 122.3만 |
|---|
| 2026.06.29 | ₩35,374 | ₩44,130 | ₩31,565 | ₩44,114 | +24.71% | 189.2만 |
|---|
| 2026.06.26 | ₩34,325 | ₩34,325 | ₩30,004 | ₩32,987 | -3.90% | 58만 |
|---|
| 2026.06.25 | ₩38,510 | ₩39,876 | ₩32,416 | ₩34,605 | -10.14% | 101.5만 |
|---|
| 2026.06.24 | ₩35,085 | ₩38,139 | ₩32,356 | ₩33,963 | -3.20% | 80.7만 |
|---|
| 2026.06.23 | ₩34,652 | ₩38,530 | ₩33,359 | ₩34,097 | -1.60% | 133만 |
|---|
| 2026.06.22 | ₩40,220 | ₩42,489 | ₩37,381 | ₩42,485 | +5.63% | 101.9만 |
|---|
| 2026.06.18 | ₩33,328 | ₩38,899 | ₩31,971 | ₩38,101 | +14.32% | 137.9만 |
|---|
| 2026.06.17 | ₩31,483 | ₩34,144 | ₩30,424 | ₩31,122 | -1.15% | 83.2만 |
|---|
| 2026.06.16 | ₩33,558 | ₩35,190 | ₩29,065 | ₩29,304 | -12.68% | 126.4만 |
|---|
| 2026.06.15 | ₩33,534 | ₩35,367 | ₩29,957 | ₩33,806 | +0.81% | 110.3만 |
|---|
| 2026.06.12 | ₩32,812 | ₩33,981 | ₩29,220 | ₩30,339 | -7.54% | 124.4만 |
|---|
| 2026.06.11 | ₩26,550 | ₩30,292 | ₩26,007 | ₩30,256 | +13.96% | 142.2만 |
|---|
| 2026.06.10 | ₩25,775 | ₩29,288 | ₩24,770 | ₩24,992 | -3.04% | 99.7만 |
|---|
| 2026.06.09 | ₩29,063 | ₩31,298 | ₩20,657 | ₩26,572 | -8.57% | 204.4만 |
|---|
| 2026.06.08 | ₩25,007 | ₩28,365 | ₩24,585 | ₩27,303 | +9.18% | 136.9만 |
|---|
| 2026.06.05 | ₩26,950 | ₩28,183 | ₩22,710 | ₩22,933 | -14.91% | 139.4만 |
|---|
| 2026.06.04 | ₩28,153 | ₩30,938 | ₩26,416 | ₩29,979 | +6.49% | 109.5만 |
|---|
| 2026.06.03 | ₩30,853 | ₩32,115 | ₩26,603 | ₩30,843 | -0.03% | 177.2만 |
|---|
| 2026.06.02 | ₩24,947 | ₩29,615 | ₩24,835 | ₩29,615 | +18.71% | 189.8만 |
|---|
| 2026.06.01 | ₩25,707 | ₩26,228 | ₩23,500 | ₩24,100 | -6.25% | 175만 |
|---|
| 2026.05.29 | ₩28,479 | ₩29,051 | ₩25,720 | ₩27,951 | -1.85% | 175.1만 |
|---|
| 2026.05.28 | ₩26,362 | ₩29,697 | ₩25,347 | ₩29,025 | +10.10% | 166.9만 |
|---|
| 2026.05.27 | ₩25,146 | ₩25,508 | ₩22,356 | ₩25,302 | +0.62% | 128만 |
|---|
| 2026.05.26 | ₩23,932 | ₩24,811 | ₩20,050 | ₩24,187 | +1.06% | 259만 |
|---|
| 2026.05.22 | ₩21,426 | ₩23,791 | ₩21,426 | ₩22,461 | +4.83% | 154.4만 |
|---|
| 2026.05.21 | ₩19,289 | ₩21,294 | ₩18,987 | ₩21,294 | +10.40% | 195.6만 |
|---|
| 2026.05.20 | ₩15,631 | ₩19,845 | ₩15,472 | ₩19,845 | +26.96% | 480.7만 |
|---|
| 2026.05.19 | ₩11,035 | ₩15,841 | ₩11,035 | ₩14,598 | +32.29% | 328.6만 |
|---|
| 2026.05.18 | ₩13,715 | ₩13,858 | ₩10,858 | ₩11,500 | -16.15% | 175.7만 |
|---|
| 2026.05.15 | ₩11,625 | ₩14,337 | ₩10,954 | ₩13,525 | +16.35% | 239.9만 |
|---|
| 2026.05.14 | ₩12,533 | ₩13,302 | ₩11,697 | ₩13,054 | +4.16% | 142.6만 |
|---|
| 2026.05.13 | ₩10,995 | ₩12,644 | ₩10,624 | ₩12,609 | +14.68% | 320.3만 |
|---|
| 2026.05.12 | ₩10,351 | ₩11,558 | ₩9,345 | ₩10,512 | +1.56% | 216.7만 |
|---|
| 2026.05.11 | ₩9,906 | ₩10,954 | ₩9,749 | ₩10,887 | +9.91% | 300.1만 |
|---|
| 2026.05.08 | ₩10,228 | ₩10,343 | ₩9,130 | ₩10,123 | -1.03% | 212.3만 |
|---|
| 2026.05.07 | ₩11,464 | ₩11,737 | ₩9,389 | ₩9,783 | -14.66% | 278.9만 |
|---|
| 2026.05.06 | ₩13,414 | ₩13,532 | ₩10,507 | ₩11,735 | -12.52% | 408.1만 |
|---|
| 2026.05.05 | ₩10,941 | ₩12,443 | ₩10,941 | ₩11,896 | +8.72% | 395.4만 |
|---|
| 2026.05.04 | ₩10,541 | ₩11,290 | ₩10,239 | ₩10,471 | -0.66% | 129.3만 |
|---|
| 2026.05.01 | ₩9,872 | ₩10,784 | ₩9,573 | ₩10,509 | +6.45% | 167.6만 |
|---|
| 2026.04.30 | ₩10,469 | ₩10,469 | ₩8,746 | ₩9,843 | -5.98% | 217.4만 |
|---|
| 2026.04.29 | ₩9,012 | ₩10,004 | ₩8,701 | ₩10,004 | +11.01% | 164.6만 |
|---|
| 2026.04.28 | ₩8,383 | ₩9,389 | ₩8,361 | ₩8,643 | +3.09% | 163.1만 |
|---|
| 2026.04.27 | ₩11,536 | ₩11,647 | ₩9,687 | ₩10,051 | -12.87% | 239.3만 |
|---|
| 2026.04.24 | ₩10,897 | ₩12,041 | ₩10,897 | ₩11,858 | +8.81% | 252.1만 |
|---|
| 2026.04.23 | ₩9,517 | ₩10,997 | ₩9,517 | ₩10,196 | +7.14% | 260.2만 |
|---|
| 2026.04.22 | ₩10,333 | ₩10,563 | ₩9,247 | ₩9,968 | -3.53% | 334.7만 |
|---|
| 2026.04.21 | ₩9,486 | ₩10,172 | ₩8,967 | ₩9,709 | +2.36% | 443.5만 |
|---|
| 2026.04.20 | ₩8,050 | ₩8,272 | ₩7,534 | ₩8,240 | +2.36% | 190.5만 |
|---|
| 2026.04.17 | ₩8,075 | ₩8,158 | ₩7,456 | ₩8,008 | -0.83% | 145.8만 |
|---|
| 2026.04.16 | ₩7,847 | ₩7,999 | ₩6,900 | ₩7,737 | -1.40% | 136.7만 |
|---|
| 2026.04.15 | ₩7,684 | ₩8,149 | ₩7,355 | ₩7,858 | +2.27% | 194.2만 |
|---|
| 2026.04.14 | ₩7,263 | ₩7,869 | ₩6,653 | ₩7,722 | +6.31% | 512.2만 |
|---|
| 2026.04.13 | ₩6,161 | ₩7,487 | ₩6,142 | ₩7,440 | +20.75% | 628.8만 |
|---|
| 2026.04.10 | ₩4,983 | ₩6,148 | ₩4,983 | ₩6,025 | +20.91% | 571만 |
|---|
| 2026.04.09 | ₩4,422 | ₩4,608 | ₩4,187 | ₩4,605 | +4.15% | 163.2만 |
|---|
| 2026.04.08 | ₩4,449 | ₩4,617 | ₩4,093 | ₩4,306 | -3.22% | 112.6만 |
|---|
| 2026.04.07 | ₩3,716 | ₩3,973 | ₩3,631 | ₩3,883 | +4.51% | 103.5만 |
|---|
| 2026.04.06 | ₩3,711 | ₩4,129 | ₩3,711 | ₩3,852 | +3.80% | 123.8만 |
|---|
| 2026.04.02 | ₩2,873 | ₩3,798 | ₩2,863 | ₩3,776 | +31.44% | 179.4만 |
|---|
| 2026.04.01 | ₩3,490 | ₩3,490 | ₩3,122 | ₩3,132 | -10.25% | 105.8만 |
|---|
| 2026.03.31 | ₩2,844 | ₩3,394 | ₩2,841 | ₩3,335 | +17.30% | 184.3만 |
|---|
| 2026.03.30 | ₩3,586 | ₩3,600 | ₩2,683 | ₩2,810 | -21.63% | 208.9만 |
|---|
| 2026.03.27 | ₩3,550 | ₩3,749 | ₩3,510 | ₩3,613 | +1.76% | 55만 |
|---|
| 2026.03.26 | ₩3,915 | ₩4,097 | ₩3,689 | ₩3,689 | -5.77% | 84.8만 |
|---|
| 2026.03.25 | ₩4,460 | ₩4,549 | ₩4,082 | ₩4,136 | -7.27% | 105.3만 |
|---|
| 2026.03.24 | ₩4,263 | ₩4,386 | ₩4,043 | ₩4,243 | -0.47% | 70만 |
|---|
| 2026.03.23 | ₩4,044 | ₩4,471 | ₩4,020 | ₩4,386 | +8.46% | 182.7만 |
|---|
| 2026.03.20 | ₩4,456 | ₩4,456 | ₩3,789 | ₩3,868 | -13.20% | 234.7만 |
|---|
| 2026.03.19 | ₩4,346 | ₩4,715 | ₩4,162 | ₩4,608 | +6.02% | 150.1만 |
|---|
| 2026.03.18 | ₩4,775 | ₩4,840 | ₩4,404 | ₩4,659 | -2.43% | 120.7만 |
|---|
| 2026.03.17 | ₩4,903 | ₩5,276 | ₩4,545 | ₩4,744 | -3.24% | 238.6만 |
|---|
| 2026.03.16 | ₩4,406 | ₩4,903 | ₩4,377 | ₩4,728 | +7.31% | 239.2만 |
|---|
| 2026.03.13 | ₩4,272 | ₩4,425 | ₩4,015 | ₩4,241 | -0.73% | 129.7만 |
|---|
| 2026.03.12 | ₩4,377 | ₩4,502 | ₩4,073 | ₩4,214 | -3.73% | 146.9만 |
|---|
| 2026.03.11 | ₩3,961 | ₩4,775 | ₩3,961 | ₩4,545 | +14.73% | 278.9만 |
|---|
| 2026.03.10 | ₩4,348 | ₩4,426 | ₩3,957 | ₩3,982 | -8.43% | 188.6만 |
|---|
| 2026.03.09 | ₩3,957 | ₩4,410 | ₩3,682 | ₩4,400 | +11.19% | 325.1만 |
|---|
| 2026.03.06 | ₩4,011 | ₩4,554 | ₩3,967 | ₩4,198 | +4.68% | 332.9만 |
|---|
| 2026.03.05 | ₩4,178 | ₩4,534 | ₩4,078 | ₩4,272 | +2.25% | 624.1만 |
|---|
| 2026.03.04 | ₩3,729 | ₩4,011 | ₩3,534 | ₩3,830 | +2.70% | 259.4만 |
|---|
| 2026.03.03 | ₩3,950 | ₩3,950 | ₩3,387 | ₩3,588 | -9.17% | 303.7만 |
|---|
| 2026.03.02 | ₩3,742 | ₩4,406 | ₩3,742 | ₩4,366 | +16.67% | 267만 |
|---|
| 2026.02.27 | ₩4,480 | ₩4,611 | ₩4,146 | ₩4,239 | -5.39% | 255.8만 |
|---|
| 2026.02.26 | ₩4,815 | ₩4,849 | ₩4,400 | ₩4,675 | -2.92% | 184만 |
|---|
| 2026.02.25 | ₩4,923 | ₩5,010 | ₩4,453 | ₩4,929 | +0.14% | 405.2만 |
|---|
| 2026.02.24 | ₩5,111 | ₩5,191 | ₩4,829 | ₩4,970 | -2.76% | 229.2만 |
|---|
| 2026.02.23 | ₩4,883 | ₩4,976 | ₩4,587 | ₩4,950 | +1.37% | 166만 |
|---|
| 2026.02.20 | ₩5,131 | ₩5,506 | ₩4,958 | ₩5,064 | -1.31% | 245.4만 |
|---|
| 2026.02.19 | ₩5,007 | ₩5,352 | ₩4,903 | ₩5,305 | +5.96% | 253.7만 |
|---|
| 2026.02.18 | ₩4,681 | ₩5,218 | ₩4,581 | ₩5,070 | +8.31% | 234.5만 |
|---|
| 2026.02.17 | ₩4,909 | ₩4,943 | ₩4,158 | ₩4,641 | -5.46% | 455만 |
|---|
| 2026.02.13 | ₩5,017 | ₩5,389 | ₩4,581 | ₩5,104 | +1.74% | 593만 |
|---|
| 2026.02.12 | ₩6,640 | ₩6,874 | ₩4,836 | ₩4,916 | -25.96% | 799.4만 |
|---|
| 2026.02.11 | ₩8,585 | ₩8,625 | ₩6,170 | ₩6,412 | -25.31% | 1123.9만 |
|---|
| 2026.02.10 | ₩12,119 | ₩12,310 | ₩10,986 | ₩11,281 | -6.92% | 366.8만 |
|---|
| 2026.02.09 | ₩9,557 | ₩11,871 | ₩9,557 | ₩11,817 | +23.65% | 346.7만 |
|---|
| 2026.02.06 | ₩7,994 | ₩9,792 | ₩7,988 | ₩9,792 | +22.48% | 213.7만 |
|---|
| 2026.02.05 | ₩6,834 | ₩7,377 | ₩6,573 | ₩7,109 | +4.02% | 97.7만 |
|---|
| 2026.02.04 | ₩8,625 | ₩8,927 | ₩6,941 | ₩7,310 | -15.24% | 151.5만 |
|---|
| 2026.02.03 | ₩8,531 | ₩9,261 | ₩7,973 | ₩8,860 | +3.85% | 120.5만 |
|---|
| 2026.02.02 | ₩7,753 | ₩8,290 | ₩7,646 | ₩8,202 | +5.80% | 79만 |
|---|
| 2026.01.30 | ₩8,866 | ₩9,188 | ₩7,847 | ₩8,028 | -9.46% | 138만 |
|---|
| 2026.01.29 | ₩9,892 | ₩9,892 | ₩8,370 | ₩9,125 | -7.76% | 190.8만 |
|---|
| 2026.01.28 | ₩10,664 | ₩11,053 | ₩9,644 | ₩9,986 | -6.35% | 118.7만 |
|---|
| 2026.01.27 | ₩9,654 | ₩10,429 | ₩9,222 | ₩10,342 | +7.12% | 127.5만 |
|---|
| 2026.01.26 | ₩10,060 | ₩10,676 | ₩9,422 | ₩9,450 | -6.07% | 150.8만 |
|---|
| 2026.01.23 | ₩11,113 | ₩11,200 | ₩9,524 | ₩10,261 | -7.66% | 208.8만 |
|---|
| 2026.01.22 | ₩11,656 | ₩11,804 | ₩10,395 | ₩11,053 | -5.18% | 152만 |
|---|
| 2026.01.21 | ₩12,327 | ₩12,327 | ₩9,664 | ₩11,039 | -10.45% | 338.7만 |
|---|
| 2026.01.20 | ₩10,798 | ₩12,864 | ₩10,630 | ₩12,018 | +11.30% | 215만 |
|---|
| 2026.01.16 | ₩11,536 | ₩12,592 | ₩11,348 | ₩11,831 | +2.56% | 318만 |
|---|
| 2026.01.15 | ₩11,321 | ₩11,656 | ₩10,429 | ₩10,892 | -3.79% | 236.3만 |
|---|
| 2026.01.14 | ₩11,066 | ₩11,113 | ₩9,992 | ₩10,650 | -3.76% | 177.3만 |
|---|
| 2026.01.13 | ₩11,066 | ₩12,087 | ₩10,795 | ₩11,690 | +5.64% | 234.7만 |
|---|
| 2026.01.12 | ₩9,269 | ₩11,133 | ₩9,242 | ₩10,704 | +15.48% | 230.8만 |
|---|
| 2026.01.09 | ₩9,054 | ₩9,782 | ₩8,793 | ₩9,537 | +5.33% | 178.6만 |
|---|
| 2026.01.08 | ₩9,812 | ₩10,194 | ₩8,772 | ₩8,893 | -9.36% | 229.8만 |
|---|
| 2026.01.07 | ₩9,114 | ₩10,315 | ₩8,565 | ₩9,973 | +9.42% | 233.9만 |
|---|
| 2026.01.06 | ₩10,235 | ₩10,235 | ₩8,255 | ₩9,450 | -7.67% | 389만 |
|---|
| 2026.01.05 | ₩12,568 | ₩12,575 | ₩9,614 | ₩10,181 | -19.00% | 378.3만 |
|---|
| 2026.01.02 | ₩10,979 | ₩12,240 | ₩10,925 | ₩11,824 | +7.70% | 210.9만 |
|---|
| 2025.12.31 | ₩10,858 | ₩11,187 | ₩10,218 | ₩10,218 | -5.90% | 63.3만 |
|---|
| 2025.12.30 | ₩10,825 | ₩11,422 | ₩10,335 | ₩10,805 | -0.19% | 127.3만 |
|---|
| 2025.12.29 | ₩9,886 | ₩10,758 | ₩9,571 | ₩10,684 | +8.07% | 64.6만 |
|---|
| 2025.12.26 | ₩10,912 | ₩11,059 | ₩10,208 | ₩10,315 | -5.47% | 67.8만 |
|---|
| 2025.12.24 | ₩10,543 | ₩10,967 | ₩10,395 | ₩10,711 | +1.59% | 45.1만 |
|---|
| 2025.12.23 | ₩10,328 | ₩10,939 | ₩10,013 | ₩10,536 | +2.01% | 90.3만 |
|---|
| 2025.12.22 | ₩10,328 | ₩11,375 | ₩10,328 | ₩10,831 | +4.87% | 190.9만 |
|---|
| 2025.12.19 | ₩8,035 | ₩10,288 | ₩8,035 | ₩10,037 | +24.92% | 209.3만 |
|---|
| 2025.12.18 | ₩8,035 | ₩8,316 | ₩7,807 | ₩8,035 | 0.00% | 111.4만 |
|---|
| 2025.12.17 | ₩8,551 | ₩8,772 | ₩7,418 | ₩7,451 | -12.86% | 180.1만 |
|---|
| 2025.12.16 | ₩7,666 | ₩8,196 | ₩7,471 | ₩7,880 | +2.80% | 112.7만 |
|---|
| 2025.12.15 | ₩8,638 | ₩8,779 | ₩7,753 | ₩7,780 | -9.94% | 172.2만 |
|---|
| 2025.12.12 | ₩11,636 | ₩11,643 | ₩8,149 | ₩8,283 | -28.82% | 431만 |
|---|
| 2025.12.11 | ₩10,134 | ₩11,797 | ₩9,135 | ₩11,744 | +15.88% | 144만 |
|---|
| 2025.12.10 | ₩10,845 | ₩10,898 | ₩10,322 | ₩10,543 | -2.78% | 84만 |
|---|
| 2025.12.09 | ₩10,533 | ₩11,536 | ₩10,362 | ₩10,932 | +3.79% | 154.9만 |
|---|
| 2025.12.08 | ₩10,449 | ₩12,226 | ₩10,328 | ₩12,119 | +15.98% | 226만 |
|---|
| 2025.12.05 | ₩9,403 | ₩10,479 | ₩9,403 | ₩10,295 | +9.49% | 185.4만 |
|---|
| 2025.12.04 | ₩8,913 | ₩9,383 | ₩8,585 | ₩9,208 | +3.31% | 129만 |
|---|
| 2025.12.03 | ₩9,007 | ₩9,322 | ₩8,370 | ₩9,208 | +2.23% | 206만 |
|---|
| 2025.12.02 | ₩12,139 | ₩13,476 | ₩8,055 | ₩8,176 | -32.65% | 559.4만 |
|---|
| 2025.12.01 | ₩9,819 | ₩12,153 | ₩9,577 | ₩11,153 | +13.59% | 136.1만 |
|---|
| 2025.11.28 | ₩10,154 | ₩10,255 | ₩9,520 | ₩10,188 | +0.33% | 56만 |
|---|
| 2025.11.26 | ₩8,846 | ₩10,043 | ₩8,558 | ₩9,711 | +9.78% | 124.6만 |
|---|
| 2025.11.25 | ₩8,390 | ₩8,698 | ₩7,646 | ₩8,645 | +3.04% | 86.9만 |
|---|
| 2025.11.24 | ₩8,632 | ₩9,407 | ₩8,632 | ₩8,967 | +3.89% | 78.2만 |
|---|
| 2025.11.21 | ₩8,048 | ₩8,538 | ₩7,096 | ₩8,330 | +3.50% | 126.7만 |
|---|
| 2025.11.20 | ₩9,805 | ₩10,536 | ₩7,847 | ₩8,021 | -18.19% | 302만 |
|---|
| 2025.11.19 | ₩8,062 | ₩8,605 | ₩7,854 | ₩8,336 | +3.41% | 58.5만 |
|---|
| 2025.11.18 | ₩7,860 | ₩8,565 | ₩7,766 | ₩8,045 | +2.35% | 73.7만 |
|---|
| 2025.11.17 | ₩8,705 | ₩8,954 | ₩7,820 | ₩8,243 | -5.32% | 70.3만 |
|---|
| 2025.11.14 | ₩7,927 | ₩9,473 | ₩7,733 | ₩8,632 | +8.88% | 99.2만 |
|---|
| 2025.11.13 | ₩9,980 | ₩10,053 | ₩7,787 | ₩8,652 | -13.31% | 183.9만 |
|---|
| 2025.11.12 | ₩11,723 | ₩11,723 | ₩9,725 | ₩10,375 | -11.50% | 108.4만 |
|---|
| 2025.11.11 | ₩12,273 | ₩12,743 | ₩11,650 | ₩11,770 | -4.10% | 55만 |
|---|
| 2025.11.10 | ₩12,669 | ₩13,092 | ₩11,858 | ₩12,709 | +0.32% | 113.1만 |
|---|
| 2025.11.07 | ₩10,174 | ₩11,555 | ₩9,631 | ₩11,515 | +13.18% | 140만 |
|---|
| 2025.11.06 | ₩13,997 | ₩14,403 | ₩11,133 | ₩11,234 | -19.74% | 194.8만 |
|---|
| 2025.11.05 | ₩14,312 | ₩15,526 | ₩12,743 | ₩14,077 | -1.64% | 268.5만 |
|---|
| 2025.11.04 | ₩14,245 | ₩16,096 | ₩13,823 | ₩13,923 | -2.26% | 301.1만 |
|---|
| 2025.11.03 | ₩15,835 | ₩16,807 | ₩15,144 | ₩15,815 | -0.13% | 172.3만 |
|---|
| 2025.10.31 | ₩14,098 | ₩17,169 | ₩14,098 | ₩14,996 | +6.37% | 353.7만 |
|---|
| 2025.10.30 | ₩12,206 | ₩13,373 | ₩12,173 | ₩12,441 | +1.92% | 114.3만 |
|---|
| 2025.10.29 | ₩12,723 | ₩13,333 | ₩12,441 | ₩13,045 | +2.53% | 117.3만 |
|---|
| 2025.10.28 | ₩12,944 | ₩13,279 | ₩12,072 | ₩12,334 | -4.72% | 89.7만 |
|---|
| 2025.10.27 | ₩12,709 | ₩13,105 | ₩12,276 | ₩12,595 | -0.90% | 98.4만 |
|---|
| 2025.10.24 | ₩12,340 | ₩12,575 | ₩11,797 | ₩11,811 | -4.29% | 131.9만 |
|---|
| 2025.10.23 | ₩10,563 | ₩12,008 | ₩10,495 | ₩11,643 | +10.22% | 172.4만 |
|---|
| 2025.10.22 | ₩10,550 | ₩10,945 | ₩9,604 | ₩10,429 | -1.14% | 113.6만 |
|---|
| 2025.10.21 | ₩10,389 | ₩11,350 | ₩9,872 | ₩10,831 | +4.26% | 136.1만 |
|---|
| 2025.10.20 | ₩10,650 | ₩11,133 | ₩10,295 | ₩10,650 | 0.00% | 98.8만 |
|---|
| 2025.10.17 | ₩11,254 | ₩11,254 | ₩10,442 | ₩11,173 | -0.72% | 90.4만 |
|---|
| 2025.10.16 | ₩11,764 | ₩12,273 | ₩11,214 | ₩11,710 | -0.46% | 132.3만 |
|---|
| 2025.10.15 | ₩12,796 | ₩12,796 | ₩11,007 | ₩11,475 | -10.32% | 191.8만 |
|---|
| 2025.10.14 | ₩15,459 | ₩15,701 | ₩11,234 | ₩11,462 | -25.86% | 522.2만 |
|---|
| 2025.10.13 | ₩21,408 | ₩21,562 | ₩17,880 | ₩18,544 | -13.38% | 108.6만 |
|---|
| 2025.10.10 | ₩24,205 | ₩24,815 | ₩19,436 | ₩19,765 | -18.34% | 110.9만 |
|---|