시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long LRCX Daily ETF 과거 주가
Tradr 2X Long LRCX Daily ETF · LRCU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long LRCX Daily ETF · LRCU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,872 | ₩71,872 | ₩67,850 | ₩68,851 | -4.20% | 1.9만 |
| 2026.10.08 | ₩69,834 | ₩74,286 | ₩67,917 | ₩69,754 | -0.12% | 6만 |
| 2026.10.07 | ₩70,263 | ₩73,615 | ₩70,075 | ₩73,615 | +4.77% | 5.3만 |
| 2026.10.06 | ₩81,594 | ₩81,594 | ₩74,259 | ₩75,680 | -7.25% | 14.8만 |
| 2026.10.05 | ₩81,795 | ₩83,404 | ₩79,448 | ₩81,111 | -0.84% | 5.8만 |
| 2026.10.02 | ₩83,270 | ₩84,343 | ₩81,067 | ₩82,331 | -1.13% | 8.4만 |
| 2026.10.01 | ₩74,822 | ₩79,435 | ₩74,541 | ₩78,966 | +5.54% | 8.9만 |
| 2026.09.30 | ₩71,919 | ₩74,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,582 |
| +2.31% |
| 6.6만 |
| 2026.09.29 | ₩71,121 | ₩73,227 | ₩69,594 | ₩71,443 | +0.45% | 6.5만 |
|---|
| 2026.09.28 | ₩66,589 | ₩68,319 | ₩63,693 | ₩67,420 | +1.25% | 5.1만 |
|---|
| 2026.09.25 | ₩66,281 | ₩68,587 | ₩65,208 | ₩67,930 | +2.49% | 8.6만 |
|---|
| 2026.09.24 | ₩61,896 | ₩64,457 | ₩61,172 | ₩64,269 | +3.83% | 5.5만 |
|---|
| 2026.09.23 | ₩65,007 | ₩65,342 | ₩60,998 | ₩64,765 | -0.37% | 7.2만 |
|---|
| 2026.09.22 | ₩59,992 | ₩66,093 | ₩59,844 | ₩66,093 | +10.17% | 10.1만 |
|---|
| 2026.09.21 | ₩58,866 | ₩63,490 | ₩57,967 | ₩62,540 | +6.24% | 11.8만 |
|---|
| 2026.09.18 | ₩51,169 | ₩56,988 | ₩51,169 | ₩56,881 | +11.16% | 16.6만 |
|---|
| 2026.09.17 | ₩54,306 | ₩54,306 | ₩49,144 | ₩49,761 | -8.37% | 8.9만 |
|---|
| 2026.09.16 | ₩53,234 | ₩53,234 | ₩48,621 | ₩49,721 | -6.60% | 5.1만 |
|---|
| 2026.09.15 | ₩52,000 | ₩52,000 | ₩48,533 | ₩50,398 | -3.08% | 6.5만 |
|---|
| 2026.09.14 | ₩51,571 | ₩54,320 | ₩51,535 | ₩51,631 | +0.12% | 9.3만 |
|---|
| 2026.09.11 | ₩64,913 | ₩64,913 | ₩60,609 | ₩61,735 | -4.90% | 2.7만 |
|---|
| 2026.09.10 | ₩64,779 | ₩65,031 | ₩61,455 | ₩61,963 | -4.35% | 5.6만 |
|---|
| 2026.09.09 | ₩70,478 | ₩72,409 | ₩68,232 | ₩68,989 | -2.11% | 4.2만 |
|---|
| 2026.09.08 | ₩69,459 | ₩72,248 | ₩68,962 | ₩71,926 | +3.55% | 6.3만 |
|---|
| 2026.09.04 | ₩63,827 | ₩67,166 | ₩62,734 | ₩66,185 | +3.70% | 7.2만 |
|---|
| 2026.09.03 | ₩56,519 | ₩60,072 | ₩54,387 | ₩60,072 | +6.29% | 4.2만 |
|---|
| 2026.09.02 | ₩59,000 | ₩59,804 | ₩57,081 | ₩58,235 | -1.30% | 2.8만 |
|---|
| 2026.09.01 | ₩61,614 | ₩61,614 | ₩57,659 | ₩59,228 | -3.87% | 3.3만 |
|---|
| 2026.08.31 | ₩64,363 | ₩64,631 | ₩62,902 | ₩63,800 | -0.87% | 2.6만 |
|---|
| 2026.08.28 | ₩70,169 | ₩70,773 | ₩63,880 | ₩64,095 | -8.66% | 5.4만 |
|---|
| 2026.08.27 | ₩71,832 | ₩72,570 | ₩69,445 | ₩71,390 | -0.62% | 2.7만 |
|---|
| 2026.08.26 | ₩68,735 | ₩70,210 | ₩67,451 | ₩69,445 | +1.03% | 2.5만 |
|---|
| 2026.08.25 | ₩70,800 | ₩71,135 | ₩66,938 | ₩70,142 | -0.93% | 4.4만 |
|---|
| 2026.08.24 | ₩66,227 | ₩68,547 | ₩63,411 | ₩68,198 | +2.98% | 4.1만 |
|---|
| 2026.08.21 | ₩71,403 | ₩71,403 | ₩66,428 | ₩69,982 | -1.99% | 6.4만 |
|---|
| 2026.08.20 | ₩66,468 | ₩69,190 | ₩65,496 | ₩68,379 | +2.87% | 3.6만 |
|---|
| 2026.08.19 | ₩76,177 | ₩76,177 | ₩65,959 | ₩67,001 | -12.05% | 9.5만 |
|---|
| 2026.08.18 | ₩82,559 | ₩82,559 | ₩71,470 | ₩76,485 | -7.36% | 8.2만 |
|---|
| 2026.08.17 | ₩81,728 | ₩84,959 | ₩80,146 | ₩84,611 | +3.53% | 5.5만 |
|---|
| 2026.08.14 | ₩79,837 | ₩83,163 | ₩76,286 | ₩78,577 | -1.58% | 7.5만 |
|---|
| 2026.08.13 | ₩76,968 | ₩85,067 | ₩75,761 | ₩82,117 | +6.69% | 7만 |
|---|
| 2026.08.12 | ₩76,063 | ₩77,611 | ₩75,090 | ₩76,358 | +0.39% | 6.5만 |
|---|
| 2026.08.11 | ₩72,020 | ₩72,020 | ₩68,788 | ₩69,445 | -3.57% | 5.3만 |
|---|
| 2026.08.10 | ₩73,991 | ₩73,991 | ₩67,286 | ₩67,286 | -9.06% | 5.1만 |
|---|
| 2026.08.07 | ₩70,250 | ₩70,900 | ₩66,582 | ₩70,142 | -0.15% | 7.7만 |
|---|
| 2026.08.06 | ₩65,141 | ₩70,759 | ₩62,352 | ₩67,662 | +3.87% | 8.2만 |
|---|
| 2026.08.05 | ₩72,395 | ₩75,318 | ₩67,300 | ₩67,977 | -6.10% | 6.9만 |
|---|
| 2026.08.04 | ₩68,627 | ₩73,455 | ₩68,044 | ₩72,395 | +5.49% | 11.5만 |
|---|
| 2026.08.03 | ₩59,254 | ₩63,787 | ₩55,634 | ₩63,036 | +6.38% | 12만 |
|---|
| 2026.07.31 | ₩72,596 | ₩72,932 | ₩62,145 | ₩62,687 | -13.65% | 13.8만 |
|---|
| 2026.07.30 | ₩72,422 | ₩72,422 | ₩63,073 | ₩64,457 | -11.00% | 40만 |
|---|
| 2026.07.29 | ₩51,853 | ₩54,668 | ₩46,677 | ₩46,932 | -9.49% | 18.3만 |
|---|
| 2026.07.28 | ₩56,961 | ₩57,256 | ₩49,801 | ₩54,152 | -4.93% | 14만 |
|---|
| 2026.07.27 | ₩70,612 | ₩71,068 | ₩57,833 | ₩63,787 | -9.67% | 14.5만 |
|---|
| 2026.07.24 | ₩74,715 | ₩76,994 | ₩68,520 | ₩70,008 | -6.30% | 7.2만 |
|---|
| 2026.07.23 | ₩74,232 | ₩80,079 | ₩74,232 | ₩77,200 | +4.00% | 6.6만 |
|---|
| 2026.07.22 | ₩71,953 | ₩78,309 | ₩71,953 | ₩77,357 | +7.51% | 8.5만 |
|---|
| 2026.07.21 | ₩81,245 | ₩81,245 | ₩74,460 | ₩78,590 | -3.27% | 11.9만 |
|---|
| 2026.07.20 | ₩78,429 | ₩79,113 | ₩70,766 | ₩71,470 | -8.87% | 8.1만 |
|---|
| 2026.07.17 | ₩69,325 | ₩78,555 | ₩67,528 | ₩74,259 | +7.12% | 13.6만 |
|---|
| 2026.07.16 | ₩79,717 | ₩85,844 | ₩75,466 | ₩78,349 | -1.72% | 15.7만 |
|---|
| 2026.07.15 | ₩96,907 | ₩97,148 | ₩77,759 | ₩85,415 | -11.86% | 19만 |
|---|
| 2026.07.14 | ₩92,965 | ₩94,533 | ₩87,829 | ₩91,128 | -1.98% | 11.2만 |
|---|
| 2026.07.13 | ₩86,227 | ₩87,159 | ₩81,875 | ₩83,431 | -3.24% | 10.9만 |
|---|
| 2026.07.10 | ₩89,626 | ₩96,518 | ₩87,829 | ₩94,373 | +5.30% | 12.5만 |
|---|
| 2026.07.09 | ₩100,822 | ₩104,443 | ₩93,863 | ₩95,968 | -4.81% | 25만 |
|---|
| 2026.07.08 | ₩80,132 | ₩87,588 | ₩80,132 | ₩84,852 | +5.89% | 14.3만 |
|---|
| 2026.07.07 | ₩82,573 | ₩92,509 | ₩75,359 | ₩82,304 | -0.32% | 21.9만 |
|---|
| 2026.07.06 | ₩105,435 | ₩105,435 | ₩94,520 | ₩95,043 | -9.86% | 13.3만 |
|---|
| 2026.07.02 | ₩120,319 | ₩120,426 | ₩90,417 | ₩96,034 | -20.18% | 31.1만 |
|---|
| 2026.07.01 | ₩128,787 | ₩145,850 | ₩113,869 | ₩121,405 | -5.73% | 31.6만 |
|---|
| 2026.06.30 | ₩139,507 | ₩152,407 | ₩137,442 | ₩149,846 | +7.41% | 30.1만 |
|---|
| 2026.06.29 | ₩118,737 | ₩137,322 | ₩116,336 | ₩135,176 | +13.85% | 20.3만 |
|---|
| 2026.06.26 | ₩126,822 | ₩126,822 | ₩112,636 | ₩115,143 | -9.21% | 10.3만 |
|---|
| 2026.06.25 | ₩131,060 | ₩132,548 | ₩112,743 | ₩130,523 | -0.41% | 22.7만 |
|---|
| 2026.06.24 | ₩109,129 | ₩115,210 | ₩105,931 | ₩111,965 | +2.60% | 12.4만 |
|---|
| 2026.06.23 | ₩135,417 | ₩135,417 | ₩108,264 | ₩111,965 | -17.32% | 19.2만 |
|---|
| 2026.06.22 | ₩129,933 | ₩137,831 | ₩126,755 | ₩137,281 | +5.66% | 13.7만 |
|---|
| 2026.06.18 | ₩130,724 | ₩131,878 | ₩123,711 | ₩124,529 | -4.74% | 15.1만 |
|---|
| 2026.06.17 | ₩121,633 | ₩128,726 | ₩114,982 | ₩114,982 | -5.47% | 15.3만 |
|---|
| 2026.06.16 | ₩123,028 | ₩127,234 | ₩111,549 | ₩112,703 | -8.39% | 12.2만 |
|---|
| 2026.06.15 | ₩124,315 | ₩126,728 | ₩121,425 | ₩125,388 | +0.86% | 14만 |
|---|
| 2026.06.12 | ₩107,259 | ₩115,666 | ₩105,019 | ₩111,254 | +3.73% | 15.9만 |
|---|
| 2026.06.11 | ₩89,465 | ₩110,276 | ₩89,465 | ₩109,337 | +22.21% | 23.7만 |
|---|
| 2026.06.10 | ₩86,957 | ₩101,359 | ₩85,818 | ₩87,172 | +0.25% | 15.2만 |
|---|
| 2026.06.09 | ₩94,440 | ₩101,908 | ₩78,778 | ₩89,626 | -5.10% | 19.3만 |
|---|
| 2026.06.08 | ₩85,818 | ₩91,630 | ₩83,915 | ₩88,506 | +3.13% | 13.2만 |
|---|
| 2026.06.05 | ₩88,540 | ₩89,103 | ₩78,035 | ₩78,107 | -11.78% | 7.1만 |
|---|
| 2026.06.04 | ₩91,624 | ₩100,326 | ₩90,048 | ₩96,572 | +5.40% | 6.7만 |
|---|
| 2026.06.03 | ₩95,325 | ₩102,860 | ₩94,839 | ₩101,198 | +6.16% | 8만 |
|---|
| 2026.06.02 | ₩90,357 | ₩96,424 | ₩88,835 | ₩95,727 | +5.94% | 5.8만 |
|---|
| 2026.06.01 | ₩83,565 | ₩88,178 | ₩81,473 | ₩86,119 | +3.06% | 4.9만 |
|---|
| 2026.05.29 | ₩90,766 | ₩90,766 | ₩86,320 | ₩86,796 | -4.37% | 4.3만 |
|---|
| 2026.05.28 | ₩87,816 | ₩89,384 | ₩82,036 | ₩87,306 | -0.58% | 5.9만 |
|---|
| 2026.05.27 | ₩94,694 | ₩94,936 | ₩85,214 | ₩87,695 | -7.39% | 6.4만 |
|---|
| 2026.05.26 | ₩83,136 | ₩89,867 | ₩83,136 | ₩89,746 | +7.95% | 11.4만 |
|---|
| 2026.05.22 | ₩80,501 | ₩82,948 | ₩79,550 | ₩80,736 | +0.29% | 4.5만 |
|---|
| 2026.05.21 | ₩72,730 | ₩79,140 | ₩72,730 | ₩79,100 | +8.76% | 6.5만 |
|---|
| 2026.05.20 | ₩67,782 | ₩74,325 | ₩67,367 | ₩73,977 | +9.14% | 9.6만 |
|---|
| 2026.05.19 | ₩63,371 | ₩66,597 | ₩60,341 | ₩64,658 | +2.03% | 5.7만 |
|---|
| 2026.05.18 | ₩74,728 | ₩75,050 | ₩65,228 | ₩67,407 | -9.80% | 6.3만 |
|---|
| 2026.05.15 | ₩72,797 | ₩72,797 | ₩68,131 | ₩70,759 | -2.80% | 7.5만 |
|---|
| 2026.05.14 | ₩77,028 | ₩79,502 | ₩76,201 | ₩78,402 | +1.78% | 4.1만 |
|---|
| 2026.05.13 | ₩76,431 | ₩77,879 | ₩72,120 | ₩76,364 | -0.09% | 6.9만 |
|---|
| 2026.05.12 | ₩72,167 | ₩73,562 | ₩67,260 | ₩72,811 | +0.89% | 8.5만 |
|---|
| 2026.05.11 | ₩73,897 | ₩78,309 | ₩73,897 | ₩76,391 | +3.38% | 7.1만 |
|---|
| 2026.05.08 | ₩77,115 | ₩77,115 | ₩72,858 | ₩75,814 | -1.69% | 9.7만 |
|---|
| 2026.05.07 | ₩76,378 | ₩77,343 | ₩70,230 | ₩72,073 | -5.64% | 10.5만 |
|---|
| 2026.05.06 | ₩69,070 | ₩77,625 | ₩69,070 | ₩77,209 | +11.78% | 20.1만 |
|---|
| 2026.05.05 | ₩63,022 | ₩68,909 | ₩63,022 | ₩67,286 | +6.77% | 15.4만 |
|---|
| 2026.05.04 | ₩58,705 | ₩61,112 | ₩57,659 | ₩59,040 | +0.57% | 6.5만 |
|---|
| 2026.05.01 | ₩57,786 | ₩59,811 | ₩56,009 | ₩58,490 | +1.22% | 6.3만 |
|---|
| 2026.04.30 | ₩55,701 | ₩59,295 | ₩55,312 | ₩58,624 | +5.25% | 14.4만 |
|---|
| 2026.04.29 | ₩55,567 | ₩55,889 | ₩51,759 | ₩55,151 | -0.75% | 6.1만 |
|---|
| 2026.04.28 | ₩55,808 | ₩57,069 | ₩52,295 | ₩56,224 | +0.74% | 9.1만 |
|---|
| 2026.04.27 | ₩64,470 | ₩64,470 | ₩58,423 | ₩59,764 | -7.30% | 11.7만 |
|---|
| 2026.04.24 | ₩63,237 | ₩67,313 | ₩63,237 | ₩63,787 | +0.87% | 17.6만 |
|---|
| 2026.04.23 | ₩62,982 | ₩66,133 | ₩57,377 | ₩59,335 | -5.79% | 20.6만 |
|---|
| 2026.04.22 | ₩61,856 | ₩63,183 | ₩59,590 | ₩62,995 | +1.84% | 27.5만 |
|---|
| 2026.04.21 | ₩62,821 | ₩63,223 | ₩58,812 | ₩59,388 | -5.46% | 8만 |
|---|
| 2026.04.20 | ₩64,256 | ₩64,256 | ₩61,641 | ₩61,727 | -3.94% | 7.3만 |
|---|
| 2026.04.17 | ₩64,980 | ₩64,980 | ₩61,641 | ₩63,974 | -1.55% | 9.7만 |
|---|
| 2026.04.16 | ₩62,057 | ₩63,411 | ₩60,220 | ₩61,185 | -1.40% | 8.3만 |
|---|
| 2026.04.15 | ₩64,363 | ₩64,363 | ₩58,369 | ₩62,969 | -2.17% | 15만 |
|---|
| 2026.04.14 | ₩66,603 | ₩67,099 | ₩63,022 | ₩66,790 | +0.28% | 9.8만 |
|---|
| 2026.04.13 | ₩61,909 | ₩64,229 | ₩61,051 | ₩64,229 | +3.75% | 10.9만 |
|---|
| 2026.04.10 | ₩62,727 | ₩64,511 | ₩60,542 | ₩62,687 | -0.06% | 12.4만 |
|---|
| 2026.04.09 | ₩55,138 | ₩60,247 | ₩55,138 | ₩60,247 | +9.27% | 12.9만 |
|---|
| 2026.04.08 | ₩52,738 | ₩55,674 | ₩52,738 | ₩54,615 | +3.56% | 17.5만 |
|---|
| 2026.04.07 | ₩43,123 | ₩45,752 | ₩42,600 | ₩45,752 | +6.09% | 5.4만 |
|---|
| 2026.04.06 | ₩43,928 | ₩44,558 | ₩42,761 | ₩44,169 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩40,093 | ₩44,786 | ₩39,530 | ₩43,512 | +8.53% | 5.5만 |
|---|
| 2026.04.01 | ₩42,922 | ₩46,221 | ₩42,560 | ₩44,907 | +4.62% | 8.5만 |
|---|
| 2026.03.31 | ₩39,221 | ₩41,729 | ₩38,256 | ₩41,662 | +6.22% | 6.6만 |
|---|
| 2026.03.30 | ₩42,909 | ₩42,909 | ₩36,137 | ₩36,674 | -14.53% | 8.7만 |
|---|
| 2026.03.27 | ₩40,080 | ₩43,164 | ₩40,080 | ₩41,179 | +2.74% | 9.9만 |
|---|
| 2026.03.26 | ₩46,315 | ₩46,395 | ₩41,139 | ₩41,152 | -11.15% | 12.6만 |
|---|
| 2026.03.25 | ₩52,121 | ₩52,168 | ₩47,996 | ₩50,565 | -2.98% | 11.6만 |
|---|
| 2026.03.24 | ₩48,769 | ₩54,132 | ₩48,769 | ₩53,167 | +9.02% | 15.7만 |
|---|
| 2026.03.23 | ₩49,332 | ₩53,247 | ₩49,332 | ₩50,699 | +2.77% | 13.4만 |
|---|
| 2026.03.20 | ₩51,383 | ₩52,054 | ₩45,872 | ₩48,769 | -5.09% | 12.7만 |
|---|
| 2026.03.19 | ₩44,370 | ₩51,370 | ₩42,305 | ₩51,155 | +15.29% | 12만 |
|---|
| 2026.03.18 | ₩47,803 | ₩50,445 | ₩46,677 | ₩47,267 | -1.12% | 7.8만 |
|---|
| 2026.03.17 | ₩45,108 | ₩48,004 | ₩44,853 | ₩47,924 | +6.24% | 9.2만 |
|---|
| 2026.03.16 | ₩45,121 | ₩45,778 | ₩43,948 | ₩45,202 | +0.18% | 4.1만 |
|---|
| 2026.03.13 | ₩42,480 | ₩44,404 | ₩42,024 | ₩42,292 | -0.44% | 5만 |
|---|
| 2026.03.12 | ₩43,371 | ₩43,463 | ₩40,656 | ₩41,259 | -4.87% | 5.1만 |
|---|
| 2026.03.11 | ₩43,566 | ₩46,040 | ₩43,392 | ₩44,974 | +3.23% | 4.1만 |
|---|
| 2026.03.10 | ₩42,104 | ₩45,648 | ₩42,104 | ₩43,646 | +3.66% | 10.8만 |
|---|
| 2026.03.09 | ₩35,842 | ₩42,086 | ₩35,677 | ₩42,086 | +17.42% | 14.5만 |
|---|
| 2026.03.06 | ₩40,678 | ₩42,161 | ₩37,232 | ₩37,590 | -7.59% | 16.7만 |
|---|
| 2026.03.05 | ₩46,122 | ₩46,663 | ₩41,116 | ₩43,807 | -5.02% | 12.2만 |
|---|
| 2026.03.04 | ₩47,714 | ₩48,156 | ₩45,792 | ₩47,463 | -0.52% | 7.7만 |
|---|
| 2026.03.03 | ₩48,246 | ₩48,272 | ₩44,254 | ₩44,254 | -8.27% | 17.2만 |
|---|
| 2026.03.02 | ₩49,747 | ₩52,228 | ₩49,412 | ₩51,039 | +2.60% | 9.7만 |
|---|
| 2026.02.27 | ₩52,241 | ₩54,980 | ₩52,060 | ₩52,233 | -0.02% | 12.4만 |
|---|
| 2026.02.26 | ₩58,781 | ₩58,781 | ₩50,865 | ₩54,865 | -6.66% | 17.2만 |
|---|
| 2026.02.25 | ₩59,679 | ₩62,785 | ₩59,325 | ₩59,822 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩56,961 | ₩58,776 | ₩55,428 | ₩56,085 | -1.54% | 6.8만 |
|---|
| 2026.02.23 | ₩57,364 | ₩59,006 | ₩54,492 | ₩56,541 | -1.43% | 8.6만 |
|---|
| 2026.02.20 | ₩54,029 | ₩57,963 | ₩54,029 | ₩57,668 | +6.73% | 8만 |
|---|
| 2026.02.19 | ₩53,180 | ₩54,306 | ₩51,736 | ₩54,190 | +1.90% | 7.2만 |
|---|
| 2026.02.18 | ₩53,909 | ₩57,762 | ₩52,961 | ₩55,446 | +2.85% | 12.8만 |
|---|
| 2026.02.17 | ₩51,602 | ₩54,418 | ₩50,775 | ₩53,636 | +3.94% | 10.3만 |
|---|
| 2026.02.13 | ₩53,944 | ₩56,335 | ₩53,124 | ₩53,645 | -0.56% | 10.1만 |
|---|
| 2026.02.12 | ₩54,736 | ₩54,736 | ₩51,285 | ₩51,535 | -5.85% | 13.1만 |
|---|
| 2026.02.11 | ₩53,185 | ₩55,536 | ₩51,520 | ₩53,493 | +0.58% | 13.3만 |
|---|
| 2026.02.10 | ₩51,258 | ₩51,258 | ₩47,741 | ₩49,502 | -3.43% | 6.6만 |
|---|
| 2026.02.09 | ₩50,914 | ₩51,683 | ₩48,496 | ₩50,851 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩47,723 | ₩52,192 | ₩47,021 | ₩51,768 | +8.48% | 10.5만 |
|---|
| 2026.02.05 | ₩42,676 | ₩45,347 | ₩41,434 | ₩44,504 | +4.28% | 8.3만 |
|---|
| 2026.02.04 | ₩52,697 | ₩52,697 | ₩40,969 | ₩42,632 | -19.10% | 12.2만 |
|---|
| 2026.02.03 | ₩58,606 | ₩58,606 | ₩50,516 | ₩52,255 | -10.84% | 13만 |
|---|
| 2026.02.02 | ₩53,636 | ₩58,086 | ₩53,600 | ₩55,907 | +4.23% | 11.3만 |
|---|
| 2026.01.30 | ₩58,816 | ₩62,839 | ₩53,234 | ₩53,618 | -8.84% | 14.6만 |
|---|
| 2026.01.29 | ₩60,135 | ₩62,499 | ₩55,723 | ₩61,217 | +1.80% | 33.1만 |
|---|
| 2026.01.28 | ₩57,967 | ₩58,512 | ₩55,871 | ₩56,988 | -1.69% | 36.7만 |
|---|
| 2026.01.27 | ₩52,742 | ₩56,834 | ₩52,465 | ₩56,608 | +7.33% | 15.4만 |
|---|
| 2026.01.26 | ₩47,803 | ₩50,275 | ₩46,947 | ₩49,613 | +3.79% | 9.8만 |
|---|
| 2026.01.23 | ₩46,985 | ₩49,763 | ₩46,034 | ₩47,316 | +0.70% | 10.5만 |
|---|
| 2026.01.22 | ₩55,880 | ₩55,880 | ₩48,503 | ₩48,943 | -12.41% | 12.5만 |
|---|
| 2026.01.21 | ₩50,480 | ₩54,192 | ₩49,753 | ₩52,081 | +3.17% | 13.9만 |
|---|
| 2026.01.20 | ₩47,633 | ₩50,932 | ₩47,633 | ₩49,676 | +4.29% | 8.3만 |
|---|
| 2026.01.16 | ₩49,609 | ₩50,910 | ₩48,272 | ₩50,020 | +0.83% | 10만 |
|---|
| 2026.01.15 | ₩52,590 | ₩52,648 | ₩47,378 | ₩47,660 | -9.37% | 16.9만 |
|---|
| 2026.01.14 | ₩45,144 | ₩45,184 | ₩42,886 | ₩43,766 | -3.05% | 10만 |
|---|
| 2026.01.13 | ₩48,871 | ₩48,887 | ₩45,912 | ₩45,912 | -6.05% | 10.1만 |
|---|
| 2026.01.12 | ₩47,128 | ₩49,685 | ₩47,128 | ₩49,421 | +4.87% | 6.2만 |
|---|
| 2026.01.09 | ₩42,797 | ₩48,500 | ₩41,733 | ₩48,301 | +12.86% | 13.7만 |
|---|
| 2026.01.08 | ₩41,398 | ₩41,590 | ₩39,288 | ₩40,924 | -1.14% | 6.4만 |
|---|
| 2026.01.07 | ₩41,863 | ₩42,466 | ₩40,745 | ₩41,818 | -0.11% | 5.5만 |
|---|
| 2026.01.06 | ₩40,231 | ₩44,743 | ₩40,231 | ₩43,641 | +8.48% | 9.6만 |
|---|
| 2026.01.05 | ₩37,161 | ₩40,004 | ₩37,161 | ₩38,605 | +3.89% | 9.1만 |
|---|
| 2026.01.02 | ₩33,433 | ₩35,250 | ₩33,049 | ₩34,984 | +4.64% | 6.2만 |
|---|
| 2025.12.31 | ₩31,350 | ₩31,350 | ₩30,215 | ₩30,215 | -3.62% | 1.3만 |
|---|
| 2025.12.30 | ₩32,289 | ₩32,289 | ₩31,055 | ₩31,064 | -3.79% | 2.8만 |
|---|
| 2025.12.29 | ₩32,213 | ₩32,812 | ₩31,489 | ₩31,814 | -1.24% | 3.7만 |
|---|
| 2025.12.26 | ₩33,000 | ₩33,165 | ₩32,682 | ₩32,694 | -0.93% | 2.6만 |
|---|
| 2025.12.24 | ₩31,945 | ₩32,423 | ₩31,855 | ₩32,423 | +1.50% | 1.4만 |
|---|
| 2025.12.23 | ₩32,012 | ₩32,012 | ₩31,625 | ₩31,625 | -1.21% | 2.2만 |
|---|
| 2025.12.22 | ₩31,927 | ₩31,927 | ₩30,595 | ₩31,529 | -1.25% | 10.6만 |
|---|
| 2025.12.19 | ₩28,910 | ₩31,042 | ₩28,910 | ₩30,680 | +6.12% | 5.2만 |
|---|
| 2025.12.18 | ₩26,653 | ₩28,937 | ₩26,653 | ₩28,114 | +5.48% | 6.8만 |
|---|
| 2025.12.17 | ₩27,159 | ₩27,159 | ₩24,628 | ₩24,865 | -8.45% | 5만 |
|---|
| 2025.12.16 | ₩27,949 | ₩27,949 | ₩27,055 | ₩27,930 | -0.07% | 1.4만 |
|---|
| 2025.12.15 | ₩28,087 | ₩28,937 | ₩27,909 | ₩28,078 | -0.03% | 3.7만 |
|---|
| 2025.12.12 | ₩28,438 | ₩28,438 | ₩26,750 | ₩26,800 | -5.76% | 2.4만 |
|---|
| 2025.12.11 | ₩28,181 | ₩29,947 | ₩27,109 | ₩29,751 | +5.57% | 3.9만 |
|---|
| 2025.12.10 | ₩28,635 | ₩29,857 | ₩27,761 | ₩29,683 | +3.66% | 3.3만 |
|---|
| 2025.12.09 | ₩27,591 | ₩28,883 | ₩27,591 | ₩28,883 | +4.68% | 1.2만 |
|---|
| 2025.12.08 | ₩27,569 | ₩28,110 | ₩27,415 | ₩27,690 | +0.44% | 2.4만 |
|---|
| 2025.12.05 | ₩26,755 | ₩27,100 | ₩26,303 | ₩26,409 | -1.29% | 2.5만 |
|---|
| 2025.12.04 | ₩26,096 | ₩26,096 | ₩25,497 | ₩25,788 | -1.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,835 | ₩26,776 | ₩24,668 | ₩26,776 | +3.64% | 12.2만 |
|---|
| 2025.12.02 | ₩25,620 | ₩26,362 | ₩25,611 | ₩26,189 | +2.22% | 3만 |
|---|
| 2025.12.01 | ₩25,365 | ₩25,715 | ₩25,082 | ₩25,082 | -1.12% | 1.1만 |
|---|
| 2025.11.28 | ₩25,387 | ₩25,387 | ₩24,954 | ₩25,354 | -0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩24,713 | ₩25,790 | ₩24,462 | ₩25,303 | +2.39% | 3만 |
|---|
| 2025.11.25 | ₩22,903 | ₩24,462 | ₩22,760 | ₩24,276 | +6.00% | 2.3만 |
|---|
| 2025.11.24 | ₩22,210 | ₩24,252 | ₩22,210 | ₩23,953 | +7.85% | 2.2만 |
|---|
| 2025.11.21 | ₩20,636 | ₩21,834 | ₩19,606 | ₩21,411 | +3.75% | 3.8만 |
|---|
| 2025.11.20 | ₩24,780 | ₩25,054 | ₩20,158 | ₩20,480 | -17.35% | 3.9만 |
|---|
| 2025.11.19 | ₩22,688 | ₩23,828 | ₩22,429 | ₩23,479 | +3.49% | 5.9만 |
|---|
| 2025.11.18 | ₩22,393 | ₩22,447 | ₩21,635 | ₩21,827 | -2.53% | 4.5만 |
|---|
| 2025.11.17 | ₩23,725 | ₩25,017 | ₩22,710 | ₩23,126 | -2.52% | 4.3만 |
|---|
| 2025.11.14 | ₩22,912 | ₩24,771 | ₩22,912 | ₩23,305 | +1.72% | 4.4만 |
|---|
| 2025.11.13 | ₩26,447 | ₩26,930 | ₩24,494 | ₩25,030 | -5.36% | 8.6만 |
|---|
| 2025.11.12 | ₩28,101 | ₩28,101 | ₩26,887 | ₩27,828 | -0.97% | 6.7만 |
|---|
| 2025.11.11 | ₩28,735 | ₩28,735 | ₩26,608 | ₩27,028 | -5.94% | 6.6만 |
|---|
| 2025.11.10 | ₩29,133 | ₩29,838 | ₩28,794 | ₩29,676 | +1.86% | 3.3만 |
|---|
| 2025.11.07 | ₩27,144 | ₩27,198 | ₩25,135 | ₩27,198 | +0.20% | 8.4만 |
|---|
| 2025.11.06 | ₩28,829 | ₩29,232 | ₩27,619 | ₩28,192 | -2.21% | 5.9만 |
|---|
| 2025.11.05 | ₩26,519 | ₩29,886 | ₩26,519 | ₩29,312 | +10.53% | 10.8만 |
|---|
| 2025.11.04 | ₩26,170 | ₩27,745 | ₩26,041 | ₩26,081 | -0.34% | 4.2만 |
|---|
| 2025.11.03 | ₩27,529 | ₩28,360 | ₩27,529 | ₩28,132 | +2.19% | 12.2만 |
|---|
| 2025.10.31 | ₩29,013 | ₩29,013 | ₩26,572 | ₩26,840 | -7.49% | 3.8만 |
|---|
| 2025.10.30 | ₩28,601 | ₩29,171 | ₩27,909 | ₩28,195 | -1.42% | 8.2만 |
|---|
| 2025.10.29 | ₩27,126 | ₩28,673 | ₩27,126 | ₩28,119 | +3.66% | 8만 |
|---|
| 2025.10.28 | ₩26,751 | ₩26,751 | ₩25,794 | ₩26,197 | -2.07% | 5만 |
|---|
| 2025.10.27 | ₩26,617 | ₩27,181 | ₩26,353 | ₩26,791 | +0.65% | 7.4만 |
|---|
| 2025.10.24 | ₩24,552 | ₩25,459 | ₩23,792 | ₩24,950 | +1.62% | 8.8만 |
|---|
| 2025.10.23 | ₩20,560 | ₩23,930 | ₩20,560 | ₩23,752 | +15.52% | 33.3만 |
|---|
| 2025.10.22 | ₩23,256 | ₩23,256 | ₩20,355 | ₩21,749 | -6.48% | 22.8만 |
|---|
| 2025.10.21 | ₩22,625 | ₩22,982 | ₩22,545 | ₩22,982 | +1.58% | 1.2만 |
|---|
| 2025.10.20 | ₩22,460 | ₩23,293 | ₩22,460 | ₩22,791 | +1.47% | 4.7만 |
|---|
| 2025.10.17 | ₩21,624 | ₩22,080 | ₩21,624 | ₩21,956 | +1.54% | 8.7천 |
|---|
| 2025.10.16 | ₩23,462 | ₩23,462 | ₩21,539 | ₩22,111 | -5.76% | 9.2만 |
|---|
| 2025.10.15 | ₩22,746 | ₩22,911 | ₩22,049 | ₩22,888 | +0.62% | 3.5만 |
|---|
| 2025.10.14 | ₩20,536 | ₩21,745 | ₩20,536 | ₩20,926 | +1.90% | 6.5만 |
|---|
| 2025.10.13 | ₩20,556 | ₩20,900 | ₩20,422 | ₩20,893 | +1.64% | 3.8만 |
|---|
| 2025.10.10 | ₩22,344 | ₩22,371 | ₩19,023 | ₩19,036 | -14.80% | 6.5만 |
|---|