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 | ₩71,544 | ₩71,544 | ₩67,539 | ₩68,536 | -4.20% | 1.9만 |
| 2026.10.08 | ₩69,515 | ₩73,946 | ₩67,606 | ₩69,435 | -0.12% | 6만 |
| 2026.10.07 | ₩69,942 | ₩73,279 | ₩69,755 | ₩73,279 | +4.77% | 5.3만 |
| 2026.10.06 | ₩81,221 | ₩81,221 | ₩73,920 | ₩75,334 | -7.25% | 14.8만 |
| 2026.10.05 | ₩81,421 | ₩83,023 | ₩79,085 | ₩80,740 | -0.84% | 5.8만 |
| 2026.10.02 | ₩82,889 | ₩83,957 | ₩80,696 | ₩81,955 | -1.13% | 8.4만 |
| 2026.10.01 | ₩74,480 | ₩79,072 | ₩74,200 | ₩78,605 | +5.54% | 8.9만 |
| 2026.09.30 | ₩71,590 | ₩74,078 | ₩70,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,246 |
| +2.31% |
| 6.6만 |
| 2026.09.29 | ₩70,796 | ₩72,892 | ₩69,276 | ₩71,117 | +0.45% | 6.5만 |
|---|
| 2026.09.28 | ₩66,285 | ₩68,007 | ₩63,402 | ₩67,112 | +1.25% | 5.1만 |
|---|
| 2026.09.25 | ₩65,978 | ₩68,273 | ₩64,910 | ₩67,619 | +2.49% | 8.6만 |
|---|
| 2026.09.24 | ₩61,613 | ₩64,162 | ₩60,892 | ₩63,976 | +3.83% | 5.5만 |
|---|
| 2026.09.23 | ₩64,710 | ₩65,043 | ₩60,719 | ₩64,469 | -0.37% | 7.2만 |
|---|
| 2026.09.22 | ₩59,718 | ₩65,791 | ₩59,571 | ₩65,791 | +10.17% | 10.1만 |
|---|
| 2026.09.21 | ₩58,596 | ₩63,200 | ₩57,702 | ₩62,254 | +6.24% | 11.8만 |
|---|
| 2026.09.18 | ₩50,935 | ₩56,728 | ₩50,935 | ₩56,621 | +11.16% | 16.6만 |
|---|
| 2026.09.17 | ₩54,058 | ₩54,058 | ₩48,919 | ₩49,533 | -8.37% | 8.9만 |
|---|
| 2026.09.16 | ₩52,990 | ₩52,990 | ₩48,399 | ₩49,493 | -6.60% | 5.1만 |
|---|
| 2026.09.15 | ₩51,762 | ₩51,762 | ₩48,311 | ₩50,167 | -3.08% | 6.5만 |
|---|
| 2026.09.14 | ₩51,335 | ₩54,072 | ₩51,299 | ₩51,395 | +0.12% | 9.3만 |
|---|
| 2026.09.11 | ₩64,616 | ₩64,616 | ₩60,332 | ₩61,453 | -4.90% | 2.7만 |
|---|
| 2026.09.10 | ₩64,483 | ₩64,734 | ₩61,174 | ₩61,680 | -4.35% | 5.6만 |
|---|
| 2026.09.09 | ₩70,156 | ₩72,078 | ₩67,920 | ₩68,674 | -2.11% | 4.2만 |
|---|
| 2026.09.08 | ₩69,141 | ₩71,917 | ₩68,647 | ₩71,597 | +3.55% | 6.3만 |
|---|
| 2026.09.04 | ₩63,535 | ₩66,859 | ₩62,447 | ₩65,883 | +3.70% | 7.2만 |
|---|
| 2026.09.03 | ₩56,261 | ₩59,798 | ₩54,138 | ₩59,798 | +6.29% | 4.2만 |
|---|
| 2026.09.02 | ₩58,730 | ₩59,531 | ₩56,820 | ₩57,969 | -1.30% | 2.8만 |
|---|
| 2026.09.01 | ₩61,333 | ₩61,333 | ₩57,395 | ₩58,957 | -3.87% | 3.3만 |
|---|
| 2026.08.31 | ₩64,069 | ₩64,336 | ₩62,614 | ₩63,508 | -0.87% | 2.6만 |
|---|
| 2026.08.28 | ₩69,849 | ₩70,449 | ₩63,588 | ₩63,802 | -8.66% | 5.4만 |
|---|
| 2026.08.27 | ₩71,504 | ₩72,238 | ₩69,128 | ₩71,063 | -0.62% | 2.7만 |
|---|
| 2026.08.26 | ₩68,420 | ₩69,889 | ₩67,143 | ₩69,128 | +1.03% | 2.5만 |
|---|
| 2026.08.25 | ₩70,476 | ₩70,810 | ₩66,632 | ₩69,822 | -0.93% | 4.4만 |
|---|
| 2026.08.24 | ₩65,924 | ₩68,233 | ₩63,121 | ₩67,886 | +2.98% | 4.1만 |
|---|
| 2026.08.21 | ₩71,077 | ₩71,077 | ₩66,125 | ₩69,662 | -1.99% | 6.4만 |
|---|
| 2026.08.20 | ₩66,165 | ₩68,874 | ₩65,197 | ₩68,067 | +2.87% | 3.6만 |
|---|
| 2026.08.19 | ₩75,828 | ₩75,828 | ₩65,657 | ₩66,694 | -12.05% | 9.5만 |
|---|
| 2026.08.18 | ₩82,182 | ₩82,182 | ₩71,143 | ₩76,135 | -7.36% | 8.2만 |
|---|
| 2026.08.17 | ₩81,354 | ₩84,571 | ₩79,779 | ₩84,224 | +3.53% | 5.5만 |
|---|
| 2026.08.14 | ₩79,472 | ₩82,782 | ₩75,938 | ₩78,218 | -1.58% | 7.5만 |
|---|
| 2026.08.13 | ₩76,616 | ₩84,678 | ₩75,415 | ₩81,741 | +6.69% | 7만 |
|---|
| 2026.08.12 | ₩75,715 | ₩77,256 | ₩74,747 | ₩76,008 | +0.39% | 6.5만 |
|---|
| 2026.08.11 | ₩71,690 | ₩71,690 | ₩68,474 | ₩69,128 | -3.57% | 5.3만 |
|---|
| 2026.08.10 | ₩73,653 | ₩73,653 | ₩66,979 | ₩66,979 | -9.06% | 5.1만 |
|---|
| 2026.08.07 | ₩69,929 | ₩70,576 | ₩66,278 | ₩69,822 | -0.15% | 7.7만 |
|---|
| 2026.08.06 | ₩64,843 | ₩70,436 | ₩62,067 | ₩67,352 | +3.87% | 8.2만 |
|---|
| 2026.08.05 | ₩72,064 | ₩74,974 | ₩66,992 | ₩67,666 | -6.10% | 6.9만 |
|---|
| 2026.08.04 | ₩68,314 | ₩73,119 | ₩67,733 | ₩72,064 | +5.49% | 11.5만 |
|---|
| 2026.08.03 | ₩58,983 | ₩63,495 | ₩55,380 | ₩62,748 | +6.38% | 12만 |
|---|
| 2026.07.31 | ₩72,264 | ₩72,598 | ₩61,861 | ₩62,400 | -13.65% | 13.8만 |
|---|
| 2026.07.30 | ₩72,091 | ₩72,091 | ₩62,785 | ₩64,162 | -11.00% | 40만 |
|---|
| 2026.07.29 | ₩51,616 | ₩54,419 | ₩46,463 | ₩46,717 | -9.49% | 18.3만 |
|---|
| 2026.07.28 | ₩56,701 | ₩56,995 | ₩49,573 | ₩53,905 | -4.93% | 14만 |
|---|
| 2026.07.27 | ₩70,289 | ₩70,743 | ₩57,569 | ₩63,495 | -9.67% | 14.5만 |
|---|
| 2026.07.24 | ₩74,373 | ₩76,642 | ₩68,207 | ₩69,688 | -6.30% | 7.2만 |
|---|
| 2026.07.23 | ₩73,893 | ₩79,712 | ₩73,893 | ₩76,847 | +4.00% | 6.6만 |
|---|
| 2026.07.22 | ₩71,624 | ₩77,951 | ₩71,624 | ₩77,003 | +7.51% | 8.5만 |
|---|
| 2026.07.21 | ₩80,874 | ₩80,874 | ₩74,120 | ₩78,231 | -3.27% | 11.9만 |
|---|
| 2026.07.20 | ₩78,071 | ₩78,751 | ₩70,442 | ₩71,143 | -8.87% | 8.1만 |
|---|
| 2026.07.17 | ₩69,008 | ₩78,196 | ₩67,219 | ₩73,920 | +7.12% | 13.6만 |
|---|
| 2026.07.16 | ₩79,352 | ₩85,452 | ₩75,121 | ₩77,991 | -1.72% | 15.7만 |
|---|
| 2026.07.15 | ₩96,464 | ₩96,704 | ₩77,403 | ₩85,025 | -11.86% | 19만 |
|---|
| 2026.07.14 | ₩92,540 | ₩94,101 | ₩87,427 | ₩90,711 | -1.98% | 11.2만 |
|---|
| 2026.07.13 | ₩85,832 | ₩86,760 | ₩81,501 | ₩83,049 | -3.24% | 10.9만 |
|---|
| 2026.07.10 | ₩89,216 | ₩96,077 | ₩87,427 | ₩93,941 | +5.30% | 12.5만 |
|---|
| 2026.07.09 | ₩100,361 | ₩103,965 | ₩93,434 | ₩95,529 | -4.81% | 25만 |
|---|
| 2026.07.08 | ₩79,766 | ₩87,187 | ₩79,766 | ₩84,464 | +5.89% | 14.3만 |
|---|
| 2026.07.07 | ₩82,195 | ₩92,086 | ₩75,014 | ₩81,928 | -0.32% | 21.9만 |
|---|
| 2026.07.06 | ₩104,953 | ₩104,953 | ₩94,088 | ₩94,608 | -9.86% | 13.3만 |
|---|
| 2026.07.02 | ₩119,769 | ₩119,876 | ₩90,004 | ₩95,595 | -20.18% | 31.1만 |
|---|
| 2026.07.01 | ₩128,198 | ₩145,183 | ₩113,349 | ₩120,850 | -5.73% | 31.6만 |
|---|
| 2026.06.30 | ₩138,869 | ₩151,710 | ₩136,814 | ₩149,161 | +7.41% | 30.1만 |
|---|
| 2026.06.29 | ₩118,194 | ₩136,694 | ₩115,805 | ₩134,558 | +13.85% | 20.3만 |
|---|
| 2026.06.26 | ₩126,243 | ₩126,243 | ₩112,121 | ₩114,617 | -9.21% | 10.3만 |
|---|
| 2026.06.25 | ₩130,460 | ₩131,942 | ₩112,227 | ₩129,927 | -0.41% | 22.7만 |
|---|
| 2026.06.24 | ₩108,630 | ₩114,683 | ₩105,447 | ₩111,453 | +2.60% | 12.4만 |
|---|
| 2026.06.23 | ₩134,798 | ₩134,798 | ₩107,769 | ₩111,453 | -17.32% | 19.2만 |
|---|
| 2026.06.22 | ₩129,339 | ₩137,201 | ₩126,176 | ₩136,654 | +5.66% | 13.7만 |
|---|
| 2026.06.18 | ₩130,127 | ₩131,275 | ₩123,146 | ₩123,960 | -4.74% | 15.1만 |
|---|
| 2026.06.17 | ₩121,077 | ₩128,138 | ₩114,457 | ₩114,457 | -5.47% | 15.3만 |
|---|
| 2026.06.16 | ₩122,465 | ₩126,652 | ₩111,040 | ₩112,187 | -8.39% | 12.2만 |
|---|
| 2026.06.15 | ₩123,747 | ₩126,149 | ₩120,870 | ₩124,814 | +0.86% | 14만 |
|---|
| 2026.06.12 | ₩106,768 | ₩115,137 | ₩104,539 | ₩110,746 | +3.73% | 15.9만 |
|---|
| 2026.06.11 | ₩89,056 | ₩109,771 | ₩89,056 | ₩108,837 | +22.21% | 23.7만 |
|---|
| 2026.06.10 | ₩86,560 | ₩100,895 | ₩85,425 | ₩86,773 | +0.25% | 15.2만 |
|---|
| 2026.06.09 | ₩94,008 | ₩101,443 | ₩78,418 | ₩89,216 | -5.10% | 19.3만 |
|---|
| 2026.06.08 | ₩85,425 | ₩91,212 | ₩83,531 | ₩88,101 | +3.13% | 13.2만 |
|---|
| 2026.06.05 | ₩88,135 | ₩88,695 | ₩77,678 | ₩77,750 | -11.78% | 7.1만 |
|---|
| 2026.06.04 | ₩91,205 | ₩99,867 | ₩89,636 | ₩96,130 | +5.40% | 6.7만 |
|---|
| 2026.06.03 | ₩94,889 | ₩102,390 | ₩94,406 | ₩100,735 | +6.16% | 8만 |
|---|
| 2026.06.02 | ₩89,943 | ₩95,983 | ₩88,429 | ₩95,289 | +5.94% | 5.8만 |
|---|
| 2026.06.01 | ₩83,183 | ₩87,774 | ₩81,101 | ₩85,726 | +3.06% | 4.9만 |
|---|
| 2026.05.29 | ₩90,351 | ₩90,351 | ₩85,926 | ₩86,400 | -4.37% | 4.3만 |
|---|
| 2026.05.28 | ₩87,414 | ₩88,976 | ₩81,661 | ₩86,907 | -0.58% | 5.9만 |
|---|
| 2026.05.27 | ₩94,261 | ₩94,502 | ₩84,825 | ₩87,294 | -7.39% | 6.4만 |
|---|
| 2026.05.26 | ₩82,756 | ₩89,456 | ₩82,756 | ₩89,336 | +7.95% | 11.4만 |
|---|
| 2026.05.22 | ₩80,133 | ₩82,569 | ₩79,187 | ₩80,367 | +0.29% | 4.5만 |
|---|
| 2026.05.21 | ₩72,398 | ₩78,778 | ₩72,398 | ₩78,738 | +8.76% | 6.5만 |
|---|
| 2026.05.20 | ₩67,473 | ₩73,985 | ₩67,059 | ₩73,639 | +9.14% | 9.6만 |
|---|
| 2026.05.19 | ₩63,081 | ₩66,293 | ₩60,065 | ₩64,363 | +2.03% | 5.7만 |
|---|
| 2026.05.18 | ₩74,387 | ₩74,707 | ₩64,930 | ₩67,099 | -9.80% | 6.3만 |
|---|
| 2026.05.15 | ₩72,465 | ₩72,465 | ₩67,820 | ₩70,436 | -2.80% | 7.5만 |
|---|
| 2026.05.14 | ₩76,676 | ₩79,139 | ₩75,852 | ₩78,044 | +1.78% | 4.1만 |
|---|
| 2026.05.13 | ₩76,082 | ₩77,523 | ₩71,791 | ₩76,015 | -0.09% | 6.9만 |
|---|
| 2026.05.12 | ₩71,837 | ₩73,225 | ₩66,952 | ₩72,478 | +0.89% | 8.5만 |
|---|
| 2026.05.11 | ₩73,559 | ₩77,951 | ₩73,559 | ₩76,042 | +3.38% | 7.1만 |
|---|
| 2026.05.08 | ₩76,763 | ₩76,763 | ₩72,525 | ₩75,468 | -1.69% | 9.7만 |
|---|
| 2026.05.07 | ₩76,028 | ₩76,990 | ₩69,909 | ₩71,744 | -5.64% | 10.5만 |
|---|
| 2026.05.06 | ₩68,754 | ₩77,270 | ₩68,754 | ₩76,856 | +11.78% | 20.1만 |
|---|
| 2026.05.05 | ₩62,734 | ₩68,594 | ₩62,734 | ₩66,979 | +6.77% | 15.4만 |
|---|
| 2026.05.04 | ₩58,436 | ₩60,832 | ₩57,395 | ₩58,770 | +0.57% | 6.5만 |
|---|
| 2026.05.01 | ₩57,522 | ₩59,537 | ₩55,753 | ₩58,223 | +1.22% | 6.3만 |
|---|
| 2026.04.30 | ₩55,446 | ₩59,024 | ₩55,059 | ₩58,356 | +5.25% | 14.4만 |
|---|
| 2026.04.29 | ₩55,313 | ₩55,633 | ₩51,522 | ₩54,899 | -0.75% | 6.1만 |
|---|
| 2026.04.28 | ₩55,553 | ₩56,808 | ₩52,056 | ₩55,967 | +0.74% | 9.1만 |
|---|
| 2026.04.27 | ₩64,176 | ₩64,176 | ₩58,156 | ₩59,491 | -7.30% | 11.7만 |
|---|
| 2026.04.24 | ₩62,948 | ₩67,005 | ₩62,948 | ₩63,495 | +0.87% | 17.6만 |
|---|
| 2026.04.23 | ₩62,694 | ₩65,831 | ₩57,115 | ₩59,064 | -5.79% | 20.6만 |
|---|
| 2026.04.22 | ₩61,573 | ₩62,894 | ₩59,317 | ₩62,707 | +1.84% | 27.5만 |
|---|
| 2026.04.21 | ₩62,534 | ₩62,934 | ₩58,543 | ₩59,117 | -5.46% | 8만 |
|---|
| 2026.04.20 | ₩63,962 | ₩63,962 | ₩61,359 | ₩61,445 | -3.94% | 7.3만 |
|---|
| 2026.04.17 | ₩64,683 | ₩64,683 | ₩61,359 | ₩63,682 | -1.55% | 9.7만 |
|---|
| 2026.04.16 | ₩61,773 | ₩63,121 | ₩59,945 | ₩60,906 | -1.40% | 8.3만 |
|---|
| 2026.04.15 | ₩64,069 | ₩64,069 | ₩58,103 | ₩62,681 | -2.17% | 15만 |
|---|
| 2026.04.14 | ₩66,298 | ₩66,792 | ₩62,734 | ₩66,485 | +0.28% | 9.8만 |
|---|
| 2026.04.13 | ₩61,626 | ₩63,935 | ₩60,772 | ₩63,935 | +3.75% | 10.9만 |
|---|
| 2026.04.10 | ₩62,441 | ₩64,216 | ₩60,265 | ₩62,400 | -0.06% | 12.4만 |
|---|
| 2026.04.09 | ₩54,886 | ₩59,971 | ₩54,886 | ₩59,971 | +9.27% | 12.9만 |
|---|
| 2026.04.08 | ₩52,497 | ₩55,420 | ₩52,497 | ₩54,365 | +3.56% | 17.5만 |
|---|
| 2026.04.07 | ₩42,926 | ₩45,542 | ₩42,406 | ₩45,542 | +6.09% | 5.4만 |
|---|
| 2026.04.06 | ₩43,727 | ₩44,354 | ₩42,566 | ₩43,967 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩39,910 | ₩44,581 | ₩39,349 | ₩43,313 | +8.53% | 5.5만 |
|---|
| 2026.04.01 | ₩42,726 | ₩46,010 | ₩42,366 | ₩44,701 | +4.62% | 8.5만 |
|---|
| 2026.03.31 | ₩39,042 | ₩41,538 | ₩38,081 | ₩41,471 | +6.22% | 6.6만 |
|---|
| 2026.03.30 | ₩42,713 | ₩42,713 | ₩35,972 | ₩36,506 | -14.53% | 8.7만 |
|---|
| 2026.03.27 | ₩39,896 | ₩42,966 | ₩39,896 | ₩40,991 | +2.74% | 9.9만 |
|---|
| 2026.03.26 | ₩46,103 | ₩46,183 | ₩40,951 | ₩40,964 | -11.15% | 12.6만 |
|---|
| 2026.03.25 | ₩51,883 | ₩51,929 | ₩47,777 | ₩50,334 | -2.98% | 11.6만 |
|---|
| 2026.03.24 | ₩48,546 | ₩53,885 | ₩48,546 | ₩52,924 | +9.02% | 15.7만 |
|---|
| 2026.03.23 | ₩49,106 | ₩53,004 | ₩49,106 | ₩50,468 | +2.77% | 13.4만 |
|---|
| 2026.03.20 | ₩51,148 | ₩51,816 | ₩45,662 | ₩48,546 | -5.09% | 12.7만 |
|---|
| 2026.03.19 | ₩44,168 | ₩51,135 | ₩42,112 | ₩50,921 | +15.29% | 12만 |
|---|
| 2026.03.18 | ₩47,585 | ₩50,214 | ₩46,463 | ₩47,051 | -1.12% | 7.8만 |
|---|
| 2026.03.17 | ₩44,902 | ₩47,785 | ₩44,648 | ₩47,705 | +6.24% | 9.2만 |
|---|
| 2026.03.16 | ₩44,915 | ₩45,569 | ₩43,747 | ₩44,995 | +0.18% | 4.1만 |
|---|
| 2026.03.13 | ₩42,286 | ₩44,201 | ₩41,832 | ₩42,099 | -0.44% | 5만 |
|---|
| 2026.03.12 | ₩43,173 | ₩43,264 | ₩40,470 | ₩41,071 | -4.87% | 5.1만 |
|---|
| 2026.03.11 | ₩43,367 | ₩45,829 | ₩43,193 | ₩44,768 | +3.23% | 4.1만 |
|---|
| 2026.03.10 | ₩41,912 | ₩45,440 | ₩41,912 | ₩43,447 | +3.66% | 10.8만 |
|---|
| 2026.03.09 | ₩35,678 | ₩41,894 | ₩35,514 | ₩41,894 | +17.42% | 14.5만 |
|---|
| 2026.03.06 | ₩40,492 | ₩41,969 | ₩37,062 | ₩37,418 | -7.59% | 16.7만 |
|---|
| 2026.03.05 | ₩45,912 | ₩46,450 | ₩40,928 | ₩43,607 | -5.02% | 12.2만 |
|---|
| 2026.03.04 | ₩47,496 | ₩47,936 | ₩45,582 | ₩47,246 | -0.52% | 7.7만 |
|---|
| 2026.03.03 | ₩48,025 | ₩48,052 | ₩44,052 | ₩44,052 | -8.27% | 17.2만 |
|---|
| 2026.03.02 | ₩49,520 | ₩51,989 | ₩49,186 | ₩50,806 | +2.60% | 9.7만 |
|---|
| 2026.02.27 | ₩52,003 | ₩54,729 | ₩51,822 | ₩51,994 | -0.02% | 12.4만 |
|---|
| 2026.02.26 | ₩58,512 | ₩58,512 | ₩50,632 | ₩54,614 | -6.66% | 17.2만 |
|---|
| 2026.02.25 | ₩59,406 | ₩62,498 | ₩59,054 | ₩59,549 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩56,701 | ₩58,507 | ₩55,175 | ₩55,829 | -1.54% | 6.8만 |
|---|
| 2026.02.23 | ₩57,101 | ₩58,737 | ₩54,243 | ₩56,283 | -1.43% | 8.6만 |
|---|
| 2026.02.20 | ₩53,782 | ₩57,698 | ₩53,782 | ₩57,404 | +6.73% | 8만 |
|---|
| 2026.02.19 | ₩52,937 | ₩54,058 | ₩51,500 | ₩53,943 | +1.90% | 7.2만 |
|---|
| 2026.02.18 | ₩53,662 | ₩57,497 | ₩52,719 | ₩55,193 | +2.85% | 12.8만 |
|---|
| 2026.02.17 | ₩51,366 | ₩54,169 | ₩50,543 | ₩53,391 | +3.94% | 10.3만 |
|---|
| 2026.02.13 | ₩53,698 | ₩56,077 | ₩52,881 | ₩53,400 | -0.56% | 10.1만 |
|---|
| 2026.02.12 | ₩54,485 | ₩54,485 | ₩51,051 | ₩51,300 | -5.85% | 13.1만 |
|---|
| 2026.02.11 | ₩52,941 | ₩55,282 | ₩51,284 | ₩53,248 | +0.58% | 13.3만 |
|---|
| 2026.02.10 | ₩51,024 | ₩51,024 | ₩47,522 | ₩49,275 | -3.43% | 6.6만 |
|---|
| 2026.02.09 | ₩50,681 | ₩51,446 | ₩48,274 | ₩50,619 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩47,504 | ₩51,954 | ₩46,806 | ₩51,531 | +8.48% | 10.5만 |
|---|
| 2026.02.05 | ₩42,481 | ₩45,140 | ₩41,244 | ₩44,301 | +4.28% | 8.3만 |
|---|
| 2026.02.04 | ₩52,456 | ₩52,456 | ₩40,782 | ₩42,437 | -19.10% | 12.2만 |
|---|
| 2026.02.03 | ₩58,338 | ₩58,338 | ₩50,285 | ₩52,016 | -10.84% | 13만 |
|---|
| 2026.02.02 | ₩53,391 | ₩57,820 | ₩53,355 | ₩55,651 | +4.23% | 11.3만 |
|---|
| 2026.01.30 | ₩58,547 | ₩62,552 | ₩52,990 | ₩53,373 | -8.84% | 14.6만 |
|---|
| 2026.01.29 | ₩59,860 | ₩62,214 | ₩55,469 | ₩60,937 | +1.80% | 33.1만 |
|---|
| 2026.01.28 | ₩57,702 | ₩58,245 | ₩55,615 | ₩56,728 | -1.69% | 36.7만 |
|---|
| 2026.01.27 | ₩52,501 | ₩56,574 | ₩52,225 | ₩56,350 | +7.33% | 15.4만 |
|---|
| 2026.01.26 | ₩47,585 | ₩50,045 | ₩46,733 | ₩49,386 | +3.79% | 9.8만 |
|---|
| 2026.01.23 | ₩46,770 | ₩49,536 | ₩45,824 | ₩47,100 | +0.70% | 10.5만 |
|---|
| 2026.01.22 | ₩55,624 | ₩55,624 | ₩48,281 | ₩48,719 | -12.41% | 12.5만 |
|---|
| 2026.01.21 | ₩50,250 | ₩53,945 | ₩49,525 | ₩51,842 | +3.17% | 13.9만 |
|---|
| 2026.01.20 | ₩47,415 | ₩50,699 | ₩47,415 | ₩49,449 | +4.29% | 8.3만 |
|---|
| 2026.01.16 | ₩49,382 | ₩50,677 | ₩48,052 | ₩49,791 | +0.83% | 10만 |
|---|
| 2026.01.15 | ₩52,350 | ₩52,408 | ₩47,162 | ₩47,442 | -9.37% | 16.9만 |
|---|
| 2026.01.14 | ₩44,937 | ₩44,977 | ₩42,690 | ₩43,566 | -3.05% | 10만 |
|---|
| 2026.01.13 | ₩48,648 | ₩48,664 | ₩45,703 | ₩45,703 | -6.05% | 10.1만 |
|---|
| 2026.01.12 | ₩46,913 | ₩49,458 | ₩46,913 | ₩49,195 | +4.87% | 6.2만 |
|---|
| 2026.01.09 | ₩42,601 | ₩48,279 | ₩41,542 | ₩48,081 | +12.86% | 13.7만 |
|---|
| 2026.01.08 | ₩41,209 | ₩41,400 | ₩39,109 | ₩40,737 | -1.14% | 6.4만 |
|---|
| 2026.01.07 | ₩41,672 | ₩42,272 | ₩40,559 | ₩41,627 | -0.11% | 5.5만 |
|---|
| 2026.01.06 | ₩40,048 | ₩44,538 | ₩40,048 | ₩43,442 | +8.48% | 9.6만 |
|---|
| 2026.01.05 | ₩36,991 | ₩39,821 | ₩36,991 | ₩38,428 | +3.89% | 9.1만 |
|---|
| 2026.01.02 | ₩33,280 | ₩35,089 | ₩32,898 | ₩34,824 | +4.64% | 6.2만 |
|---|
| 2025.12.31 | ₩31,207 | ₩31,207 | ₩30,077 | ₩30,077 | -3.62% | 1.3만 |
|---|
| 2025.12.30 | ₩32,141 | ₩32,141 | ₩30,913 | ₩30,922 | -3.79% | 2.8만 |
|---|
| 2025.12.29 | ₩32,066 | ₩32,662 | ₩31,345 | ₩31,669 | -1.24% | 3.7만 |
|---|
| 2025.12.26 | ₩32,849 | ₩33,013 | ₩32,533 | ₩32,545 | -0.93% | 2.6만 |
|---|
| 2025.12.24 | ₩31,799 | ₩32,275 | ₩31,710 | ₩32,275 | +1.50% | 1.4만 |
|---|
| 2025.12.23 | ₩31,865 | ₩31,865 | ₩31,481 | ₩31,481 | -1.21% | 2.2만 |
|---|
| 2025.12.22 | ₩31,781 | ₩31,781 | ₩30,455 | ₩31,385 | -1.25% | 10.6만 |
|---|
| 2025.12.19 | ₩28,778 | ₩30,900 | ₩28,778 | ₩30,540 | +6.12% | 5.2만 |
|---|
| 2025.12.18 | ₩26,531 | ₩28,804 | ₩26,531 | ₩27,986 | +5.48% | 6.8만 |
|---|
| 2025.12.17 | ₩27,034 | ₩27,034 | ₩24,515 | ₩24,751 | -8.45% | 5만 |
|---|
| 2025.12.16 | ₩27,821 | ₩27,821 | ₩26,931 | ₩27,803 | -0.07% | 1.4만 |
|---|
| 2025.12.15 | ₩27,959 | ₩28,804 | ₩27,781 | ₩27,950 | -0.03% | 3.7만 |
|---|
| 2025.12.12 | ₩28,308 | ₩28,308 | ₩26,628 | ₩26,678 | -5.76% | 2.4만 |
|---|
| 2025.12.11 | ₩28,052 | ₩29,810 | ₩26,985 | ₩29,615 | +5.57% | 3.9만 |
|---|
| 2025.12.10 | ₩28,504 | ₩29,721 | ₩27,634 | ₩29,547 | +3.66% | 3.3만 |
|---|
| 2025.12.09 | ₩27,465 | ₩28,751 | ₩27,465 | ₩28,751 | +4.68% | 1.2만 |
|---|
| 2025.12.08 | ₩27,443 | ₩27,981 | ₩27,289 | ₩27,563 | +0.44% | 2.4만 |
|---|
| 2025.12.05 | ₩26,633 | ₩26,976 | ₩26,182 | ₩26,288 | -1.29% | 2.5만 |
|---|
| 2025.12.04 | ₩25,976 | ₩25,976 | ₩25,381 | ₩25,670 | -1.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,717 | ₩26,654 | ₩24,555 | ₩26,654 | +3.64% | 12.2만 |
|---|
| 2025.12.02 | ₩25,503 | ₩26,242 | ₩25,494 | ₩26,069 | +2.22% | 3만 |
|---|
| 2025.12.01 | ₩25,249 | ₩25,598 | ₩24,967 | ₩24,967 | -1.12% | 1.1만 |
|---|
| 2025.11.28 | ₩25,271 | ₩25,271 | ₩24,840 | ₩25,238 | -0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩24,600 | ₩25,672 | ₩24,351 | ₩25,187 | +2.39% | 3만 |
|---|
| 2025.11.25 | ₩22,798 | ₩24,351 | ₩22,656 | ₩24,165 | +6.00% | 2.3만 |
|---|
| 2025.11.24 | ₩22,108 | ₩24,142 | ₩22,108 | ₩23,843 | +7.85% | 2.2만 |
|---|
| 2025.11.21 | ₩20,542 | ₩21,735 | ₩19,517 | ₩21,313 | +3.75% | 3.8만 |
|---|
| 2025.11.20 | ₩24,667 | ₩24,939 | ₩20,066 | ₩20,386 | -17.35% | 3.9만 |
|---|
| 2025.11.19 | ₩22,584 | ₩23,719 | ₩22,326 | ₩23,372 | +3.49% | 5.9만 |
|---|
| 2025.11.18 | ₩22,291 | ₩22,344 | ₩21,537 | ₩21,727 | -2.53% | 4.5만 |
|---|
| 2025.11.17 | ₩23,617 | ₩24,902 | ₩22,607 | ₩23,020 | -2.52% | 4.3만 |
|---|
| 2025.11.14 | ₩22,807 | ₩24,658 | ₩22,807 | ₩23,198 | +1.72% | 4.4만 |
|---|
| 2025.11.13 | ₩26,326 | ₩26,807 | ₩24,382 | ₩24,916 | -5.36% | 8.6만 |
|---|
| 2025.11.12 | ₩27,972 | ₩27,972 | ₩26,764 | ₩27,701 | -0.97% | 6.7만 |
|---|
| 2025.11.11 | ₩28,604 | ₩28,604 | ₩26,486 | ₩26,905 | -5.94% | 6.6만 |
|---|
| 2025.11.10 | ₩29,000 | ₩29,702 | ₩28,662 | ₩29,540 | +1.86% | 3.3만 |
|---|
| 2025.11.07 | ₩27,020 | ₩27,074 | ₩25,020 | ₩27,074 | +0.20% | 8.4만 |
|---|
| 2025.11.06 | ₩28,698 | ₩29,098 | ₩27,492 | ₩28,064 | -2.21% | 5.9만 |
|---|
| 2025.11.05 | ₩26,397 | ₩29,750 | ₩26,397 | ₩29,178 | +10.53% | 10.8만 |
|---|
| 2025.11.04 | ₩26,050 | ₩27,618 | ₩25,922 | ₩25,961 | -0.34% | 4.2만 |
|---|
| 2025.11.03 | ₩27,403 | ₩28,230 | ₩27,403 | ₩28,003 | +2.19% | 12.2만 |
|---|
| 2025.10.31 | ₩28,880 | ₩28,880 | ₩26,451 | ₩26,718 | -7.49% | 3.8만 |
|---|
| 2025.10.30 | ₩28,471 | ₩29,038 | ₩27,781 | ₩28,066 | -1.42% | 8.2만 |
|---|
| 2025.10.29 | ₩27,002 | ₩28,542 | ₩27,002 | ₩27,990 | +3.66% | 8만 |
|---|
| 2025.10.28 | ₩26,629 | ₩26,629 | ₩25,677 | ₩26,077 | -2.07% | 5만 |
|---|
| 2025.10.27 | ₩26,495 | ₩27,057 | ₩26,233 | ₩26,669 | +0.65% | 7.4만 |
|---|
| 2025.10.24 | ₩24,440 | ₩25,343 | ₩23,683 | ₩24,836 | +1.62% | 8.8만 |
|---|
| 2025.10.23 | ₩20,466 | ₩23,821 | ₩20,466 | ₩23,643 | +15.52% | 33.3만 |
|---|
| 2025.10.22 | ₩23,149 | ₩23,149 | ₩20,262 | ₩21,650 | -6.48% | 22.8만 |
|---|
| 2025.10.21 | ₩22,522 | ₩22,877 | ₩22,442 | ₩22,877 | +1.58% | 1.2만 |
|---|
| 2025.10.20 | ₩22,357 | ₩23,187 | ₩22,357 | ₩22,687 | +1.47% | 4.7만 |
|---|
| 2025.10.17 | ₩21,525 | ₩21,979 | ₩21,525 | ₩21,856 | +1.54% | 8.7천 |
|---|
| 2025.10.16 | ₩23,354 | ₩23,354 | ₩21,441 | ₩22,009 | -5.76% | 9.2만 |
|---|
| 2025.10.15 | ₩22,642 | ₩22,806 | ₩21,948 | ₩22,784 | +0.62% | 3.5만 |
|---|
| 2025.10.14 | ₩20,442 | ₩21,646 | ₩20,442 | ₩20,830 | +1.90% | 6.5만 |
|---|
| 2025.10.13 | ₩20,462 | ₩20,805 | ₩20,329 | ₩20,797 | +1.64% | 3.8만 |
|---|
| 2025.10.10 | ₩22,242 | ₩22,268 | ₩18,936 | ₩18,949 | -14.80% | 6.5만 |
|---|