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 | ₩18,733 | ₩19,109 | ₩16,496 | ₩18,264 | -2.50% | 129.1만 |
| 2026.10.08 | ₩22,512 | ₩23,150 | ₩18,251 | ₩18,800 | -16.49% | 210.1만 |
| 2026.10.07 | ₩22,419 | ₩23,772 | ₩20,368 | ₩23,115 | +3.11% | 176.1만 |
| 2026.10.06 | ₩22,432 | ₩25,326 | ₩21,896 | ₩23,986 | +6.93% | 330.2만 |
| 2026.10.05 | ₩20,127 | ₩21,159 | ₩19,068 | ₩20,891 | +3.79% | 98.6만 |
| 2026.10.02 | ₩19,229 | ₩20,985 | ₩18,599 | ₩19,564 | +1.74% | 138.5만 |
| 2026.10.01 | ₩20,891 | ₩21,172 | ₩19,738 | ₩20,248 | -3.08% | 127.8만 |
| 2026.09.30 | ₩20,864 | ₩20,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,087 |
| -3.73% |
| 75.2만 |
| 2026.09.29 | ₩19,993 | ₩21,333 | ₩19,430 | ₩20,301 | +1.54% | 82.6만 |
|---|
| 2026.09.28 | ₩20,342 | ₩21,521 | ₩18,586 | ₩19,779 | -2.77% | 107.1만 |
|---|
| 2026.09.25 | ₩21,293 | ₩22,727 | ₩20,315 | ₩21,186 | -0.50% | 103.5만 |
|---|
| 2026.09.24 | ₩19,430 | ₩21,570 | ₩19,336 | ₩20,811 | +7.10% | 84.5만 |
|---|
| 2026.09.23 | ₩20,998 | ₩21,541 | ₩19,671 | ₩20,730 | -1.28% | 114.5만 |
|---|
| 2026.09.22 | ₩18,090 | ₩21,722 | ₩17,996 | ₩21,038 | +16.30% | 200.3만 |
|---|
| 2026.09.21 | ₩15,651 | ₩18,827 | ₩15,410 | ₩18,546 | +18.49% | 187.5만 |
|---|
| 2026.09.18 | ₩14,539 | ₩14,981 | ₩14,017 | ₩14,955 | +2.86% | 165.1만 |
|---|
| 2026.09.17 | ₩12,851 | ₩14,030 | ₩12,730 | ₩14,030 | +9.18% | 207.2만 |
|---|
| 2026.09.16 | ₩10,801 | ₩12,087 | ₩10,720 | ₩11,873 | +9.93% | 126.8만 |
|---|
| 2026.09.15 | ₩11,069 | ₩11,430 | ₩10,452 | ₩10,519 | -4.96% | 79.2만 |
|---|
| 2026.09.14 | ₩12,181 | ₩12,328 | ₩10,854 | ₩10,894 | -10.56% | 256.7만 |
|---|
| 2026.09.11 | ₩14,405 | ₩14,821 | ₩13,856 | ₩14,177 | -1.58% | 72.5만 |
|---|
| 2026.09.10 | ₩14,043 | ₩14,606 | ₩13,213 | ₩13,655 | -2.77% | 144.7만 |
|---|
| 2026.09.09 | ₩13,856 | ₩16,107 | ₩13,856 | ₩15,196 | +9.67% | 136.1만 |
|---|
| 2026.09.08 | ₩15,893 | ₩16,469 | ₩13,871 | ₩14,124 | -11.13% | 180.4만 |
|---|
| 2026.09.04 | ₩14,057 | ₩17,447 | ₩14,003 | ₩16,295 | +15.92% | 182.4만 |
|---|
| 2026.09.03 | ₩12,382 | ₩13,708 | ₩11,792 | ₩13,708 | +10.71% | 84.8만 |
|---|
| 2026.09.02 | ₩12,824 | ₩13,320 | ₩12,248 | ₩12,904 | +0.63% | 50.4만 |
|---|
| 2026.09.01 | ₩14,151 | ₩14,338 | ₩13,132 | ₩13,427 | -5.11% | 66.1만 |
|---|
| 2026.08.31 | ₩14,432 | ₩15,236 | ₩14,432 | ₩15,236 | +5.57% | 43.5만 |
|---|
| 2026.08.28 | ₩15,531 | ₩15,605 | ₩14,231 | ₩14,566 | -6.21% | 41.4만 |
|---|
| 2026.08.27 | ₩15,437 | ₩16,576 | ₩15,292 | ₩16,013 | +3.73% | 76.8만 |
|---|
| 2026.08.26 | ₩13,574 | ₩14,633 | ₩13,574 | ₩14,633 | +7.80% | 58.5만 |
|---|
| 2026.08.25 | ₩13,950 | ₩14,526 | ₩13,601 | ₩13,856 | -0.67% | 47.5만 |
|---|
| 2026.08.24 | ₩12,958 | ₩13,628 | ₩12,301 | ₩13,360 | +3.10% | 81.8만 |
|---|
| 2026.08.21 | ₩15,035 | ₩15,357 | ₩13,373 | ₩14,097 | -6.24% | 72.4만 |
|---|
| 2026.08.20 | ₩14,285 | ₩14,928 | ₩13,802 | ₩14,660 | +2.63% | 56.3만 |
|---|
| 2026.08.19 | ₩16,080 | ₩16,509 | ₩13,434 | ₩14,593 | -9.25% | 140.9만 |
|---|
| 2026.08.18 | ₩16,020 | ₩17,045 | ₩14,920 | ₩16,201 | +1.13% | 217.1만 |
|---|
| 2026.08.17 | ₩20,703 | ₩21,735 | ₩17,876 | ₩18,010 | -13.01% | 351.8만 |
|---|
| 2026.08.14 | ₩18,385 | ₩18,707 | ₩17,005 | ₩18,104 | -1.53% | 83.9만 |
|---|
| 2026.08.13 | ₩17,353 | ₩19,390 | ₩16,884 | ₩18,385 | +5.95% | 91.5만 |
|---|
| 2026.08.12 | ₩19,537 | ₩19,832 | ₩17,769 | ₩17,903 | -8.37% | 135.1만 |
|---|
| 2026.08.11 | ₩18,291 | ₩18,385 | ₩16,496 | ₩17,045 | -6.81% | 60.7만 |
|---|
| 2026.08.10 | ₩20,087 | ₩20,697 | ₩17,708 | ₩17,742 | -11.67% | 123.5만 |
|---|
| 2026.08.07 | ₩20,395 | ₩21,628 | ₩19,140 | ₩19,738 | -3.22% | 97.8만 |
|---|
| 2026.08.06 | ₩17,273 | ₩20,904 | ₩16,927 | ₩19,444 | +12.57% | 185.9만 |
|---|
| 2026.08.05 | ₩21,414 | ₩22,673 | ₩18,144 | ₩18,211 | -14.96% | 362.2만 |
|---|
| 2026.08.04 | ₩21,816 | ₩24,296 | ₩21,105 | ₩23,732 | +8.78% | 424.6만 |
|---|
| 2026.08.03 | ₩16,040 | ₩19,899 | ₩14,874 | ₩18,934 | +18.05% | 143.5만 |
|---|
| 2026.07.31 | ₩19,618 | ₩21,052 | ₩17,058 | ₩17,782 | -9.36% | 185.8만 |
|---|
| 2026.07.30 | ₩14,579 | ₩16,509 | ₩13,990 | ₩16,469 | +12.96% | 123.3만 |
|---|
| 2026.07.29 | ₩12,744 | ₩14,114 | ₩11,270 | ₩11,631 | -8.73% | 45.6만 |
|---|
| 2026.07.28 | ₩13,400 | ₩13,655 | ₩11,873 | ₩12,757 | -4.80% | 87.5만 |
|---|
| 2026.07.27 | ₩16,549 | ₩17,085 | ₩13,548 | ₩15,115 | -8.66% | 58만 |
|---|
| 2026.07.24 | ₩19,283 | ₩19,591 | ₩16,078 | ₩16,295 | -15.50% | 84.3만 |
|---|
| 2026.07.23 | ₩20,435 | ₩22,700 | ₩19,671 | ₩20,690 | +1.25% | 47.4만 |
|---|
| 2026.07.22 | ₩18,559 | ₩22,173 | ₩18,157 | ₩21,333 | +14.95% | 65.3만 |
|---|
| 2026.07.21 | ₩20,904 | ₩21,306 | ₩19,189 | ₩19,953 | -4.55% | 55.2만 |
|---|
| 2026.07.20 | ₩18,711 | ₩20,003 | ₩18,398 | ₩18,530 | -0.97% | 64.7만 |
|---|
| 2026.07.17 | ₩17,867 | ₩19,238 | ₩16,299 | ₩17,753 | -0.64% | 85.3만 |
|---|
| 2026.07.16 | ₩21,996 | ₩22,434 | ₩19,113 | ₩19,839 | -9.81% | 106만 |
|---|
| 2026.07.15 | ₩26,468 | ₩26,468 | ₩22,235 | ₩24,136 | -8.81% | 69.1만 |
|---|
| 2026.07.14 | ₩30,041 | ₩30,041 | ₩25,706 | ₩25,706 | -14.43% | 85.8만 |
|---|
| 2026.07.13 | ₩31,888 | ₩32,176 | ₩23,788 | ₩25,898 | -18.78% | 167.4만 |
|---|
| 2026.07.10 | ₩34,124 | ₩35,734 | ₩32,504 | ₩34,394 | +0.79% | 63.7만 |
|---|
| 2026.07.09 | ₩35,417 | ₩38,079 | ₩34,394 | ₩35,225 | -0.54% | 127.1만 |
|---|
| 2026.07.08 | ₩29,107 | ₩32,426 | ₩28,661 | ₩31,327 | +7.63% | 98.6만 |
|---|
| 2026.07.07 | ₩38,412 | ₩38,412 | ₩27,024 | ₩29,293 | -23.74% | 155.6만 |
|---|
| 2026.07.06 | ₩35,189 | ₩41,987 | ₩35,189 | ₩38,615 | +9.74% | 96.7만 |
|---|
| 2026.07.02 | ₩39,314 | ₩44,792 | ₩31,497 | ₩33,889 | -13.80% | 151.2만 |
|---|
| 2026.07.01 | ₩46,633 | ₩46,735 | ₩38,302 | ₩38,816 | -16.76% | 105.8만 |
|---|
| 2026.06.30 | ₩43,946 | ₩52,317 | ₩43,946 | ₩49,304 | +12.19% | 122.3만 |
|---|
| 2026.06.29 | ₩35,339 | ₩44,087 | ₩31,534 | ₩44,070 | +24.71% | 189.2만 |
|---|
| 2026.06.26 | ₩34,291 | ₩34,291 | ₩29,974 | ₩32,954 | -3.90% | 58만 |
|---|
| 2026.06.25 | ₩38,472 | ₩39,837 | ₩32,384 | ₩34,570 | -10.14% | 101.5만 |
|---|
| 2026.06.24 | ₩35,050 | ₩38,101 | ₩32,324 | ₩33,929 | -3.20% | 80.7만 |
|---|
| 2026.06.23 | ₩34,617 | ₩38,492 | ₩33,326 | ₩34,063 | -1.60% | 133만 |
|---|
| 2026.06.22 | ₩40,181 | ₩42,447 | ₩37,344 | ₩42,443 | +5.63% | 101.9만 |
|---|
| 2026.06.18 | ₩33,295 | ₩38,861 | ₩31,939 | ₩38,063 | +14.32% | 137.9만 |
|---|
| 2026.06.17 | ₩31,451 | ₩34,110 | ₩30,394 | ₩31,091 | -1.15% | 83.2만 |
|---|
| 2026.06.16 | ₩33,525 | ₩35,155 | ₩29,036 | ₩29,275 | -12.68% | 126.4만 |
|---|
| 2026.06.15 | ₩33,501 | ₩35,332 | ₩29,927 | ₩33,773 | +0.81% | 110.3만 |
|---|
| 2026.06.12 | ₩32,779 | ₩33,947 | ₩29,191 | ₩30,309 | -7.54% | 124.4만 |
|---|
| 2026.06.11 | ₩26,523 | ₩30,262 | ₩25,981 | ₩30,226 | +13.96% | 142.2만 |
|---|
| 2026.06.10 | ₩25,750 | ₩29,259 | ₩24,746 | ₩24,967 | -3.04% | 99.7만 |
|---|
| 2026.06.09 | ₩29,034 | ₩31,267 | ₩20,636 | ₩26,546 | -8.57% | 204.4만 |
|---|
| 2026.06.08 | ₩24,982 | ₩28,337 | ₩24,560 | ₩27,276 | +9.18% | 136.9만 |
|---|
| 2026.06.05 | ₩26,923 | ₩28,155 | ₩22,688 | ₩22,910 | -14.91% | 139.4만 |
|---|
| 2026.06.04 | ₩28,125 | ₩30,908 | ₩26,389 | ₩29,949 | +6.49% | 109.5만 |
|---|
| 2026.06.03 | ₩30,823 | ₩32,084 | ₩26,577 | ₩30,813 | -0.03% | 177.2만 |
|---|
| 2026.06.02 | ₩24,922 | ₩29,585 | ₩24,810 | ₩29,585 | +18.71% | 189.8만 |
|---|
| 2026.06.01 | ₩25,681 | ₩26,202 | ₩23,477 | ₩24,076 | -6.25% | 175만 |
|---|
| 2026.05.29 | ₩28,451 | ₩29,023 | ₩25,695 | ₩27,924 | -1.85% | 175.1만 |
|---|
| 2026.05.28 | ₩26,336 | ₩29,668 | ₩25,322 | ₩28,996 | +10.10% | 166.9만 |
|---|
| 2026.05.27 | ₩25,121 | ₩25,483 | ₩22,334 | ₩25,277 | +0.62% | 128만 |
|---|
| 2026.05.26 | ₩23,908 | ₩24,786 | ₩20,030 | ₩24,163 | +1.06% | 259만 |
|---|
| 2026.05.22 | ₩21,405 | ₩23,767 | ₩21,405 | ₩22,439 | +4.83% | 154.4만 |
|---|
| 2026.05.21 | ₩19,269 | ₩21,273 | ₩18,968 | ₩21,273 | +10.40% | 195.6만 |
|---|
| 2026.05.20 | ₩15,616 | ₩19,826 | ₩15,457 | ₩19,826 | +26.96% | 480.7만 |
|---|
| 2026.05.19 | ₩11,024 | ₩15,826 | ₩11,024 | ₩14,584 | +32.29% | 328.6만 |
|---|
| 2026.05.18 | ₩13,702 | ₩13,845 | ₩10,847 | ₩11,488 | -16.15% | 175.7만 |
|---|
| 2026.05.15 | ₩11,614 | ₩14,323 | ₩10,943 | ₩13,512 | +16.35% | 239.9만 |
|---|
| 2026.05.14 | ₩12,520 | ₩13,289 | ₩11,685 | ₩13,041 | +4.16% | 142.6만 |
|---|
| 2026.05.13 | ₩10,984 | ₩12,632 | ₩10,613 | ₩12,596 | +14.68% | 320.3만 |
|---|
| 2026.05.12 | ₩10,340 | ₩11,547 | ₩9,335 | ₩10,501 | +1.56% | 216.7만 |
|---|
| 2026.05.11 | ₩9,896 | ₩10,943 | ₩9,740 | ₩10,876 | +9.91% | 300.1만 |
|---|
| 2026.05.08 | ₩10,218 | ₩10,333 | ₩9,121 | ₩10,113 | -1.03% | 212.3만 |
|---|
| 2026.05.07 | ₩11,453 | ₩11,725 | ₩9,380 | ₩9,773 | -14.66% | 278.9만 |
|---|
| 2026.05.06 | ₩13,400 | ₩13,519 | ₩10,497 | ₩11,723 | -12.52% | 408.1만 |
|---|
| 2026.05.05 | ₩10,930 | ₩12,431 | ₩10,930 | ₩11,884 | +8.72% | 395.4만 |
|---|
| 2026.05.04 | ₩10,530 | ₩11,279 | ₩10,229 | ₩10,461 | -0.66% | 129.3만 |
|---|
| 2026.05.01 | ₩9,863 | ₩10,774 | ₩9,563 | ₩10,499 | +6.45% | 167.6만 |
|---|
| 2026.04.30 | ₩10,459 | ₩10,459 | ₩8,737 | ₩9,834 | -5.98% | 217.4만 |
|---|
| 2026.04.29 | ₩9,003 | ₩9,994 | ₩8,692 | ₩9,994 | +11.01% | 164.6만 |
|---|
| 2026.04.28 | ₩8,375 | ₩9,380 | ₩8,353 | ₩8,634 | +3.09% | 163.1만 |
|---|
| 2026.04.27 | ₩11,524 | ₩11,636 | ₩9,677 | ₩10,041 | -12.87% | 239.3만 |
|---|
| 2026.04.24 | ₩10,887 | ₩12,029 | ₩10,887 | ₩11,846 | +8.81% | 252.1만 |
|---|
| 2026.04.23 | ₩9,507 | ₩10,986 | ₩9,507 | ₩10,186 | +7.14% | 260.2만 |
|---|
| 2026.04.22 | ₩10,323 | ₩10,553 | ₩9,237 | ₩9,959 | -3.53% | 334.7만 |
|---|
| 2026.04.21 | ₩9,476 | ₩10,162 | ₩8,958 | ₩9,700 | +2.36% | 443.5만 |
|---|
| 2026.04.20 | ₩8,042 | ₩8,263 | ₩7,526 | ₩8,232 | +2.36% | 190.5만 |
|---|
| 2026.04.17 | ₩8,067 | ₩8,150 | ₩7,448 | ₩8,000 | -0.83% | 145.8만 |
|---|
| 2026.04.16 | ₩7,839 | ₩7,991 | ₩6,893 | ₩7,730 | -1.40% | 136.7만 |
|---|
| 2026.04.15 | ₩7,676 | ₩8,141 | ₩7,348 | ₩7,850 | +2.27% | 194.2만 |
|---|
| 2026.04.14 | ₩7,256 | ₩7,861 | ₩6,646 | ₩7,714 | +6.31% | 512.2만 |
|---|
| 2026.04.13 | ₩6,155 | ₩7,479 | ₩6,136 | ₩7,433 | +20.75% | 628.8만 |
|---|
| 2026.04.10 | ₩4,978 | ₩6,142 | ₩4,978 | ₩6,019 | +20.91% | 571만 |
|---|
| 2026.04.09 | ₩4,418 | ₩4,603 | ₩4,183 | ₩4,601 | +4.15% | 163.2만 |
|---|
| 2026.04.08 | ₩4,444 | ₩4,613 | ₩4,089 | ₩4,301 | -3.22% | 112.6만 |
|---|
| 2026.04.07 | ₩3,712 | ₩3,969 | ₩3,627 | ₩3,879 | +4.51% | 103.5만 |
|---|
| 2026.04.06 | ₩3,707 | ₩4,125 | ₩3,707 | ₩3,848 | +3.80% | 123.8만 |
|---|
| 2026.04.02 | ₩2,870 | ₩3,794 | ₩2,860 | ₩3,772 | +31.44% | 179.4만 |
|---|
| 2026.04.01 | ₩3,486 | ₩3,486 | ₩3,119 | ₩3,129 | -10.25% | 105.8만 |
|---|
| 2026.03.31 | ₩2,841 | ₩3,390 | ₩2,839 | ₩3,332 | +17.30% | 184.3만 |
|---|
| 2026.03.30 | ₩3,582 | ₩3,597 | ₩2,680 | ₩2,807 | -21.63% | 208.9만 |
|---|
| 2026.03.27 | ₩3,547 | ₩3,745 | ₩3,506 | ₩3,609 | +1.76% | 55만 |
|---|
| 2026.03.26 | ₩3,911 | ₩4,093 | ₩3,685 | ₩3,685 | -5.77% | 84.8만 |
|---|
| 2026.03.25 | ₩4,456 | ₩4,545 | ₩4,078 | ₩4,132 | -7.27% | 105.3만 |
|---|
| 2026.03.24 | ₩4,259 | ₩4,382 | ₩4,039 | ₩4,239 | -0.47% | 70만 |
|---|
| 2026.03.23 | ₩4,040 | ₩4,467 | ₩4,016 | ₩4,382 | +8.46% | 182.7만 |
|---|
| 2026.03.20 | ₩4,451 | ₩4,451 | ₩3,786 | ₩3,864 | -13.20% | 234.7만 |
|---|
| 2026.03.19 | ₩4,342 | ₩4,710 | ₩4,158 | ₩4,603 | +6.02% | 150.1만 |
|---|
| 2026.03.18 | ₩4,770 | ₩4,835 | ₩4,400 | ₩4,654 | -2.43% | 120.7만 |
|---|
| 2026.03.17 | ₩4,898 | ₩5,271 | ₩4,540 | ₩4,739 | -3.24% | 238.6만 |
|---|
| 2026.03.16 | ₩4,402 | ₩4,898 | ₩4,373 | ₩4,724 | +7.31% | 239.2만 |
|---|
| 2026.03.13 | ₩4,268 | ₩4,421 | ₩4,011 | ₩4,237 | -0.73% | 129.7만 |
|---|
| 2026.03.12 | ₩4,373 | ₩4,498 | ₩4,069 | ₩4,210 | -3.73% | 146.9만 |
|---|
| 2026.03.11 | ₩3,958 | ₩4,770 | ₩3,958 | ₩4,540 | +14.73% | 278.9만 |
|---|
| 2026.03.10 | ₩4,344 | ₩4,422 | ₩3,953 | ₩3,978 | -8.43% | 188.6만 |
|---|
| 2026.03.09 | ₩3,953 | ₩4,405 | ₩3,678 | ₩4,395 | +11.19% | 325.1만 |
|---|
| 2026.03.06 | ₩4,007 | ₩4,549 | ₩3,963 | ₩4,194 | +4.68% | 332.9만 |
|---|
| 2026.03.05 | ₩4,174 | ₩4,529 | ₩4,074 | ₩4,268 | +2.25% | 624.1만 |
|---|
| 2026.03.04 | ₩3,725 | ₩4,007 | ₩3,531 | ₩3,826 | +2.70% | 259.4만 |
|---|
| 2026.03.03 | ₩3,946 | ₩3,946 | ₩3,384 | ₩3,585 | -9.17% | 303.7만 |
|---|
| 2026.03.02 | ₩3,739 | ₩4,402 | ₩3,739 | ₩4,362 | +16.67% | 267만 |
|---|
| 2026.02.27 | ₩4,476 | ₩4,606 | ₩4,142 | ₩4,234 | -5.39% | 255.8만 |
|---|
| 2026.02.26 | ₩4,811 | ₩4,844 | ₩4,395 | ₩4,670 | -2.92% | 184만 |
|---|
| 2026.02.25 | ₩4,918 | ₩5,005 | ₩4,449 | ₩4,925 | +0.14% | 405.2만 |
|---|
| 2026.02.24 | ₩5,105 | ₩5,186 | ₩4,824 | ₩4,965 | -2.76% | 229.2만 |
|---|
| 2026.02.23 | ₩4,878 | ₩4,971 | ₩4,583 | ₩4,945 | +1.37% | 166만 |
|---|
| 2026.02.20 | ₩5,126 | ₩5,501 | ₩4,953 | ₩5,059 | -1.31% | 245.4만 |
|---|
| 2026.02.19 | ₩5,002 | ₩5,347 | ₩4,898 | ₩5,300 | +5.96% | 253.7만 |
|---|
| 2026.02.18 | ₩4,677 | ₩5,213 | ₩4,576 | ₩5,065 | +8.31% | 234.5만 |
|---|
| 2026.02.17 | ₩4,904 | ₩4,938 | ₩4,154 | ₩4,636 | -5.46% | 455만 |
|---|
| 2026.02.13 | ₩5,012 | ₩5,384 | ₩4,576 | ₩5,099 | +1.74% | 593만 |
|---|
| 2026.02.12 | ₩6,633 | ₩6,868 | ₩4,831 | ₩4,911 | -25.96% | 799.4만 |
|---|
| 2026.02.11 | ₩8,576 | ₩8,616 | ₩6,164 | ₩6,405 | -25.31% | 1123.9만 |
|---|
| 2026.02.10 | ₩12,107 | ₩12,298 | ₩10,975 | ₩11,270 | -6.92% | 366.8만 |
|---|
| 2026.02.09 | ₩9,548 | ₩11,859 | ₩9,548 | ₩11,806 | +23.65% | 346.7만 |
|---|
| 2026.02.06 | ₩7,987 | ₩9,782 | ₩7,980 | ₩9,782 | +22.48% | 213.7만 |
|---|
| 2026.02.05 | ₩6,827 | ₩7,370 | ₩6,566 | ₩7,102 | +4.02% | 97.7만 |
|---|
| 2026.02.04 | ₩8,616 | ₩8,918 | ₩6,935 | ₩7,303 | -15.24% | 151.5만 |
|---|
| 2026.02.03 | ₩8,523 | ₩9,251 | ₩7,965 | ₩8,851 | +3.85% | 120.5만 |
|---|
| 2026.02.02 | ₩7,745 | ₩8,281 | ₩7,638 | ₩8,194 | +5.80% | 79만 |
|---|
| 2026.01.30 | ₩8,858 | ₩9,179 | ₩7,839 | ₩8,020 | -9.46% | 138만 |
|---|
| 2026.01.29 | ₩9,883 | ₩9,883 | ₩8,362 | ₩9,115 | -7.76% | 190.8만 |
|---|
| 2026.01.28 | ₩10,653 | ₩11,042 | ₩9,635 | ₩9,976 | -6.35% | 118.7만 |
|---|
| 2026.01.27 | ₩9,645 | ₩10,419 | ₩9,213 | ₩10,332 | +7.12% | 127.5만 |
|---|
| 2026.01.26 | ₩10,050 | ₩10,666 | ₩9,413 | ₩9,440 | -6.07% | 150.8만 |
|---|
| 2026.01.23 | ₩11,102 | ₩11,189 | ₩9,514 | ₩10,251 | -7.66% | 208.8만 |
|---|
| 2026.01.22 | ₩11,645 | ₩11,792 | ₩10,385 | ₩11,042 | -5.18% | 152만 |
|---|
| 2026.01.21 | ₩12,315 | ₩12,315 | ₩9,655 | ₩11,028 | -10.45% | 338.7만 |
|---|
| 2026.01.20 | ₩10,787 | ₩12,851 | ₩10,620 | ₩12,007 | +11.30% | 215만 |
|---|
| 2026.01.16 | ₩11,524 | ₩12,579 | ₩11,337 | ₩11,819 | +2.56% | 318만 |
|---|
| 2026.01.15 | ₩11,310 | ₩11,645 | ₩10,419 | ₩10,881 | -3.79% | 236.3만 |
|---|
| 2026.01.14 | ₩11,055 | ₩11,102 | ₩9,982 | ₩10,640 | -3.76% | 177.3만 |
|---|
| 2026.01.13 | ₩11,055 | ₩12,075 | ₩10,784 | ₩11,678 | +5.64% | 234.7만 |
|---|
| 2026.01.12 | ₩9,260 | ₩11,122 | ₩9,233 | ₩10,693 | +15.48% | 230.8만 |
|---|
| 2026.01.09 | ₩9,045 | ₩9,772 | ₩8,784 | ₩9,528 | +5.33% | 178.6만 |
|---|
| 2026.01.08 | ₩9,802 | ₩10,184 | ₩8,764 | ₩8,884 | -9.36% | 229.8만 |
|---|
| 2026.01.07 | ₩9,105 | ₩10,305 | ₩8,556 | ₩9,963 | +9.42% | 233.9만 |
|---|
| 2026.01.06 | ₩10,224 | ₩10,224 | ₩8,246 | ₩9,440 | -7.67% | 389만 |
|---|
| 2026.01.05 | ₩12,556 | ₩12,563 | ₩9,605 | ₩10,171 | -19.00% | 378.3만 |
|---|
| 2026.01.02 | ₩10,968 | ₩12,228 | ₩10,914 | ₩11,812 | +7.70% | 210.9만 |
|---|
| 2025.12.31 | ₩10,847 | ₩11,176 | ₩10,208 | ₩10,208 | -5.90% | 63.3만 |
|---|
| 2025.12.30 | ₩10,814 | ₩11,410 | ₩10,325 | ₩10,794 | -0.19% | 127.3만 |
|---|
| 2025.12.29 | ₩9,876 | ₩10,747 | ₩9,561 | ₩10,673 | +8.07% | 64.6만 |
|---|
| 2025.12.26 | ₩10,901 | ₩11,048 | ₩10,198 | ₩10,305 | -5.47% | 67.8만 |
|---|
| 2025.12.24 | ₩10,533 | ₩10,956 | ₩10,385 | ₩10,700 | +1.59% | 45.1만 |
|---|
| 2025.12.23 | ₩10,318 | ₩10,928 | ₩10,003 | ₩10,526 | +2.01% | 90.3만 |
|---|
| 2025.12.22 | ₩10,318 | ₩11,363 | ₩10,318 | ₩10,821 | +4.87% | 190.9만 |
|---|
| 2025.12.19 | ₩8,027 | ₩10,278 | ₩8,027 | ₩10,027 | +24.92% | 209.3만 |
|---|
| 2025.12.18 | ₩8,027 | ₩8,308 | ₩7,799 | ₩8,027 | 0.00% | 111.4만 |
|---|
| 2025.12.17 | ₩8,543 | ₩8,764 | ₩7,410 | ₩7,444 | -12.86% | 180.1만 |
|---|
| 2025.12.16 | ₩7,658 | ₩8,188 | ₩7,464 | ₩7,873 | +2.80% | 112.7만 |
|---|
| 2025.12.15 | ₩8,630 | ₩8,770 | ₩7,745 | ₩7,772 | -9.94% | 172.2만 |
|---|
| 2025.12.12 | ₩11,625 | ₩11,631 | ₩8,141 | ₩8,275 | -28.82% | 431만 |
|---|
| 2025.12.11 | ₩10,124 | ₩11,785 | ₩9,126 | ₩11,732 | +15.88% | 144만 |
|---|
| 2025.12.10 | ₩10,834 | ₩10,888 | ₩10,311 | ₩10,533 | -2.78% | 84만 |
|---|
| 2025.12.09 | ₩10,523 | ₩11,524 | ₩10,352 | ₩10,921 | +3.79% | 154.9만 |
|---|
| 2025.12.08 | ₩10,439 | ₩12,214 | ₩10,318 | ₩12,107 | +15.98% | 226만 |
|---|
| 2025.12.05 | ₩9,394 | ₩10,468 | ₩9,394 | ₩10,285 | +9.49% | 185.4만 |
|---|
| 2025.12.04 | ₩8,904 | ₩9,373 | ₩8,576 | ₩9,199 | +3.31% | 129만 |
|---|
| 2025.12.03 | ₩8,998 | ₩9,313 | ₩8,362 | ₩9,199 | +2.23% | 206만 |
|---|
| 2025.12.02 | ₩12,127 | ₩13,463 | ₩8,047 | ₩8,167 | -32.65% | 559.4만 |
|---|
| 2025.12.01 | ₩9,809 | ₩12,141 | ₩9,568 | ₩11,142 | +13.59% | 136.1만 |
|---|
| 2025.11.28 | ₩10,144 | ₩10,244 | ₩9,511 | ₩10,177 | +0.33% | 56만 |
|---|
| 2025.11.26 | ₩8,837 | ₩10,033 | ₩8,550 | ₩9,702 | +9.78% | 124.6만 |
|---|
| 2025.11.25 | ₩8,382 | ₩8,689 | ₩7,638 | ₩8,636 | +3.04% | 86.9만 |
|---|
| 2025.11.24 | ₩8,623 | ₩9,398 | ₩8,623 | ₩8,958 | +3.89% | 78.2만 |
|---|
| 2025.11.21 | ₩8,040 | ₩8,529 | ₩7,089 | ₩8,322 | +3.50% | 126.7만 |
|---|
| 2025.11.20 | ₩9,796 | ₩10,526 | ₩7,839 | ₩8,013 | -18.19% | 302만 |
|---|
| 2025.11.19 | ₩8,054 | ₩8,596 | ₩7,846 | ₩8,328 | +3.41% | 58.5만 |
|---|
| 2025.11.18 | ₩7,853 | ₩8,556 | ₩7,759 | ₩8,037 | +2.35% | 73.7만 |
|---|
| 2025.11.17 | ₩8,697 | ₩8,945 | ₩7,812 | ₩8,234 | -5.32% | 70.3만 |
|---|
| 2025.11.14 | ₩7,920 | ₩9,463 | ₩7,725 | ₩8,623 | +8.88% | 99.2만 |
|---|
| 2025.11.13 | ₩9,970 | ₩10,043 | ₩7,779 | ₩8,643 | -13.31% | 183.9만 |
|---|
| 2025.11.12 | ₩11,712 | ₩11,712 | ₩9,715 | ₩10,365 | -11.50% | 108.4만 |
|---|
| 2025.11.11 | ₩12,261 | ₩12,730 | ₩11,638 | ₩11,759 | -4.10% | 55만 |
|---|
| 2025.11.10 | ₩12,656 | ₩13,079 | ₩11,846 | ₩12,697 | +0.32% | 113.1만 |
|---|
| 2025.11.07 | ₩10,164 | ₩11,544 | ₩9,621 | ₩11,504 | +13.18% | 140만 |
|---|
| 2025.11.06 | ₩13,983 | ₩14,388 | ₩11,122 | ₩11,223 | -19.74% | 194.8만 |
|---|
| 2025.11.05 | ₩14,298 | ₩15,511 | ₩12,730 | ₩14,064 | -1.64% | 268.5만 |
|---|
| 2025.11.04 | ₩14,231 | ₩16,080 | ₩13,809 | ₩13,909 | -2.26% | 301.1만 |
|---|
| 2025.11.03 | ₩15,819 | ₩16,790 | ₩15,129 | ₩15,799 | -0.13% | 172.3만 |
|---|
| 2025.10.31 | ₩14,084 | ₩17,152 | ₩14,084 | ₩14,981 | +6.37% | 353.7만 |
|---|
| 2025.10.30 | ₩12,194 | ₩13,360 | ₩12,161 | ₩12,429 | +1.92% | 114.3만 |
|---|
| 2025.10.29 | ₩12,710 | ₩13,320 | ₩12,429 | ₩13,032 | +2.53% | 117.3만 |
|---|
| 2025.10.28 | ₩12,931 | ₩13,266 | ₩12,060 | ₩12,321 | -4.72% | 89.7만 |
|---|
| 2025.10.27 | ₩12,697 | ₩13,092 | ₩12,264 | ₩12,583 | -0.90% | 98.4만 |
|---|
| 2025.10.24 | ₩12,328 | ₩12,563 | ₩11,785 | ₩11,799 | -4.29% | 131.9만 |
|---|
| 2025.10.23 | ₩10,553 | ₩11,997 | ₩10,484 | ₩11,631 | +10.22% | 172.4만 |
|---|
| 2025.10.22 | ₩10,539 | ₩10,935 | ₩9,595 | ₩10,419 | -1.14% | 113.6만 |
|---|
| 2025.10.21 | ₩10,378 | ₩11,339 | ₩9,863 | ₩10,821 | +4.26% | 136.1만 |
|---|
| 2025.10.20 | ₩10,640 | ₩11,122 | ₩10,285 | ₩10,640 | 0.00% | 98.8만 |
|---|
| 2025.10.17 | ₩11,243 | ₩11,243 | ₩10,432 | ₩11,162 | -0.72% | 90.4만 |
|---|
| 2025.10.16 | ₩11,752 | ₩12,261 | ₩11,203 | ₩11,698 | -0.46% | 132.3만 |
|---|
| 2025.10.15 | ₩12,784 | ₩12,784 | ₩10,996 | ₩11,464 | -10.32% | 191.8만 |
|---|
| 2025.10.14 | ₩15,444 | ₩15,685 | ₩11,223 | ₩11,450 | -25.86% | 522.2만 |
|---|
| 2025.10.13 | ₩21,387 | ₩21,541 | ₩17,862 | ₩18,526 | -13.38% | 108.6만 |
|---|
| 2025.10.10 | ₩24,181 | ₩24,790 | ₩19,417 | ₩19,745 | -18.34% | 110.9만 |
|---|