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 | ₩71,554 | ₩71,554 | ₩67,549 | ₩68,546 | -4.20% | 1.9만 |
| 2026.10.08 | ₩69,525 | ₩73,957 | ₩67,616 | ₩69,445 | -0.12% | 6만 |
| 2026.10.07 | ₩69,952 | ₩73,289 | ₩69,765 | ₩73,289 | +4.77% | 5.3만 |
| 2026.10.06 | ₩81,232 | ₩81,232 | ₩73,930 | ₩75,345 | -7.25% | 14.8만 |
| 2026.10.05 | ₩81,433 | ₩83,035 | ₩79,096 | ₩80,752 | -0.84% | 5.8만 |
| 2026.10.02 | ₩82,901 | ₩83,969 | ₩80,708 | ₩81,967 | -1.13% | 8.4만 |
| 2026.10.01 | ₩74,491 | ₩79,083 | ₩74,210 | ₩78,616 | +5.54% | 8.9만 |
| 2026.09.30 | ₩71,601 | ₩74,089 | ₩70,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,256 |
| +2.31% |
| 6.6만 |
| 2026.09.29 | ₩70,806 | ₩72,902 | ₩69,286 | ₩71,127 | +0.45% | 6.5만 |
|---|
| 2026.09.28 | ₩66,294 | ₩68,016 | ₩63,411 | ₩67,122 | +1.25% | 5.1만 |
|---|
| 2026.09.25 | ₩65,987 | ₩68,283 | ₩64,919 | ₩67,629 | +2.49% | 8.6만 |
|---|
| 2026.09.24 | ₩61,622 | ₩64,172 | ₩60,901 | ₩63,985 | +3.83% | 5.5만 |
|---|
| 2026.09.23 | ₩64,719 | ₩65,053 | ₩60,727 | ₩64,479 | -0.37% | 7.2만 |
|---|
| 2026.09.22 | ₩59,726 | ₩65,800 | ₩59,579 | ₩65,800 | +10.17% | 10.1만 |
|---|
| 2026.09.21 | ₩58,605 | ₩63,209 | ₩57,710 | ₩62,263 | +6.24% | 11.8만 |
|---|
| 2026.09.18 | ₩50,942 | ₩56,736 | ₩50,942 | ₩56,629 | +11.16% | 16.6만 |
|---|
| 2026.09.17 | ₩54,066 | ₩54,066 | ₩48,926 | ₩49,540 | -8.37% | 8.9만 |
|---|
| 2026.09.16 | ₩52,998 | ₩52,998 | ₩48,406 | ₩49,500 | -6.60% | 5.1만 |
|---|
| 2026.09.15 | ₩51,770 | ₩51,770 | ₩48,318 | ₩50,174 | -3.08% | 6.5만 |
|---|
| 2026.09.14 | ₩51,343 | ₩54,079 | ₩51,307 | ₩51,403 | +0.12% | 9.3만 |
|---|
| 2026.09.11 | ₩64,625 | ₩64,625 | ₩60,340 | ₩61,462 | -4.90% | 2.7만 |
|---|
| 2026.09.10 | ₩64,492 | ₩64,743 | ₩61,183 | ₩61,689 | -4.35% | 5.6만 |
|---|
| 2026.09.09 | ₩70,165 | ₩72,088 | ₩67,929 | ₩68,684 | -2.11% | 4.2만 |
|---|
| 2026.09.08 | ₩69,151 | ₩71,928 | ₩68,657 | ₩71,607 | +3.55% | 6.3만 |
|---|
| 2026.09.04 | ₩63,544 | ₩66,868 | ₩62,456 | ₩65,892 | +3.70% | 7.2만 |
|---|
| 2026.09.03 | ₩56,269 | ₩59,806 | ₩54,146 | ₩59,806 | +6.29% | 4.2만 |
|---|
| 2026.09.02 | ₩58,738 | ₩59,539 | ₩56,828 | ₩57,977 | -1.30% | 2.8만 |
|---|
| 2026.09.01 | ₩61,341 | ₩61,341 | ₩57,403 | ₩58,965 | -3.87% | 3.3만 |
|---|
| 2026.08.31 | ₩64,078 | ₩64,345 | ₩62,623 | ₩63,517 | -0.87% | 2.6만 |
|---|
| 2026.08.28 | ₩69,858 | ₩70,459 | ₩63,597 | ₩63,811 | -8.66% | 5.4만 |
|---|
| 2026.08.27 | ₩71,514 | ₩72,248 | ₩69,138 | ₩71,073 | -0.62% | 2.7만 |
|---|
| 2026.08.26 | ₩68,430 | ₩69,899 | ₩67,152 | ₩69,138 | +1.03% | 2.5만 |
|---|
| 2026.08.25 | ₩70,486 | ₩70,820 | ₩66,641 | ₩69,832 | -0.93% | 4.4만 |
|---|
| 2026.08.24 | ₩65,934 | ₩68,243 | ₩63,130 | ₩67,896 | +2.98% | 4.1만 |
|---|
| 2026.08.21 | ₩71,087 | ₩71,087 | ₩66,134 | ₩69,672 | -1.99% | 6.4만 |
|---|
| 2026.08.20 | ₩66,174 | ₩68,884 | ₩65,206 | ₩68,076 | +2.87% | 3.6만 |
|---|
| 2026.08.19 | ₩75,839 | ₩75,839 | ₩65,667 | ₩66,704 | -12.05% | 9.5만 |
|---|
| 2026.08.18 | ₩82,193 | ₩82,193 | ₩71,153 | ₩76,146 | -7.36% | 8.2만 |
|---|
| 2026.08.17 | ₩81,366 | ₩84,583 | ₩79,791 | ₩84,236 | +3.53% | 5.5만 |
|---|
| 2026.08.14 | ₩79,484 | ₩82,794 | ₩75,949 | ₩78,229 | -1.58% | 7.5만 |
|---|
| 2026.08.13 | ₩76,627 | ₩84,690 | ₩75,425 | ₩81,753 | +6.69% | 7만 |
|---|
| 2026.08.12 | ₩75,726 | ₩77,267 | ₩74,758 | ₩76,019 | +0.39% | 6.5만 |
|---|
| 2026.08.11 | ₩71,701 | ₩71,701 | ₩68,483 | ₩69,138 | -3.57% | 5.3만 |
|---|
| 2026.08.10 | ₩73,663 | ₩73,663 | ₩66,988 | ₩66,988 | -9.06% | 5.1만 |
|---|
| 2026.08.07 | ₩69,939 | ₩70,586 | ₩66,287 | ₩69,832 | -0.15% | 7.7만 |
|---|
| 2026.08.06 | ₩64,852 | ₩70,446 | ₩62,076 | ₩67,362 | +3.87% | 8.2만 |
|---|
| 2026.08.05 | ₩72,074 | ₩74,985 | ₩67,002 | ₩67,676 | -6.10% | 6.9만 |
|---|
| 2026.08.04 | ₩68,323 | ₩73,129 | ₩67,743 | ₩72,074 | +5.49% | 11.5만 |
|---|
| 2026.08.03 | ₩58,992 | ₩63,504 | ₩55,387 | ₩62,756 | +6.38% | 12만 |
|---|
| 2026.07.31 | ₩72,275 | ₩72,608 | ₩61,870 | ₩62,409 | -13.65% | 13.8만 |
|---|
| 2026.07.30 | ₩72,101 | ₩72,101 | ₩62,794 | ₩64,172 | -11.00% | 40만 |
|---|
| 2026.07.29 | ₩51,623 | ₩54,426 | ₩46,470 | ₩46,724 | -9.49% | 18.3만 |
|---|
| 2026.07.28 | ₩56,709 | ₩57,003 | ₩49,580 | ₩53,912 | -4.93% | 14만 |
|---|
| 2026.07.27 | ₩70,299 | ₩70,753 | ₩57,577 | ₩63,504 | -9.67% | 14.5만 |
|---|
| 2026.07.24 | ₩74,384 | ₩76,653 | ₩68,216 | ₩69,698 | -6.30% | 7.2만 |
|---|
| 2026.07.23 | ₩73,903 | ₩79,724 | ₩73,903 | ₩76,858 | +4.00% | 6.6만 |
|---|
| 2026.07.22 | ₩71,634 | ₩77,962 | ₩71,634 | ₩77,014 | +7.51% | 8.5만 |
|---|
| 2026.07.21 | ₩80,885 | ₩80,885 | ₩74,130 | ₩78,242 | -3.27% | 11.9만 |
|---|
| 2026.07.20 | ₩78,082 | ₩78,763 | ₩70,453 | ₩71,153 | -8.87% | 8.1만 |
|---|
| 2026.07.17 | ₩69,017 | ₩78,207 | ₩67,229 | ₩73,930 | +7.12% | 13.6만 |
|---|
| 2026.07.16 | ₩79,363 | ₩85,464 | ₩75,132 | ₩78,002 | -1.72% | 15.7만 |
|---|
| 2026.07.15 | ₩96,478 | ₩96,718 | ₩77,414 | ₩85,037 | -11.86% | 19만 |
|---|
| 2026.07.14 | ₩92,553 | ₩94,115 | ₩87,440 | ₩90,724 | -1.98% | 11.2만 |
|---|
| 2026.07.13 | ₩85,845 | ₩86,772 | ₩81,513 | ₩83,061 | -3.24% | 10.9만 |
|---|
| 2026.07.10 | ₩89,229 | ₩96,090 | ₩87,440 | ₩93,954 | +5.30% | 12.5만 |
|---|
| 2026.07.09 | ₩100,376 | ₩103,980 | ₩93,447 | ₩95,543 | -4.81% | 25만 |
|---|
| 2026.07.08 | ₩79,777 | ₩87,200 | ₩79,777 | ₩84,476 | +5.89% | 14.3만 |
|---|
| 2026.07.07 | ₩82,207 | ₩92,099 | ₩75,025 | ₩81,940 | -0.32% | 21.9만 |
|---|
| 2026.07.06 | ₩104,968 | ₩104,968 | ₩94,101 | ₩94,622 | -9.86% | 13.3만 |
|---|
| 2026.07.02 | ₩119,786 | ₩119,893 | ₩90,016 | ₩95,609 | -20.18% | 31.1만 |
|---|
| 2026.07.01 | ₩128,216 | ₩145,204 | ₩113,365 | ₩120,867 | -5.73% | 31.6만 |
|---|
| 2026.06.30 | ₩138,889 | ₩151,732 | ₩136,833 | ₩149,182 | +7.41% | 30.1만 |
|---|
| 2026.06.29 | ₩118,211 | ₩136,713 | ₩115,821 | ₩134,577 | +13.85% | 20.3만 |
|---|
| 2026.06.26 | ₩126,261 | ₩126,261 | ₩112,137 | ₩114,633 | -9.21% | 10.3만 |
|---|
| 2026.06.25 | ₩130,479 | ₩131,961 | ₩112,243 | ₩129,945 | -0.41% | 22.7만 |
|---|
| 2026.06.24 | ₩108,646 | ₩114,700 | ₩105,462 | ₩111,469 | +2.60% | 12.4만 |
|---|
| 2026.06.23 | ₩134,818 | ₩134,818 | ₩107,785 | ₩111,469 | -17.32% | 19.2만 |
|---|
| 2026.06.22 | ₩129,358 | ₩137,221 | ₩126,194 | ₩136,673 | +5.66% | 13.7만 |
|---|
| 2026.06.18 | ₩130,145 | ₩131,293 | ₩123,163 | ₩123,978 | -4.74% | 15.1만 |
|---|
| 2026.06.17 | ₩121,094 | ₩128,156 | ₩114,473 | ₩114,473 | -5.47% | 15.3만 |
|---|
| 2026.06.16 | ₩122,483 | ₩126,670 | ₩111,055 | ₩112,203 | -8.39% | 12.2만 |
|---|
| 2026.06.15 | ₩123,764 | ₩126,167 | ₩120,887 | ₩124,832 | +0.86% | 14만 |
|---|
| 2026.06.12 | ₩106,783 | ₩115,154 | ₩104,554 | ₩110,762 | +3.73% | 15.9만 |
|---|
| 2026.06.11 | ₩89,069 | ₩109,787 | ₩89,069 | ₩108,853 | +22.21% | 23.7만 |
|---|
| 2026.06.10 | ₩86,572 | ₩100,910 | ₩85,437 | ₩86,786 | +0.25% | 15.2만 |
|---|
| 2026.06.09 | ₩94,021 | ₩101,457 | ₩78,429 | ₩89,229 | -5.10% | 19.3만 |
|---|
| 2026.06.08 | ₩85,437 | ₩91,224 | ₩83,543 | ₩88,114 | +3.13% | 13.2만 |
|---|
| 2026.06.05 | ₩88,147 | ₩88,708 | ₩77,689 | ₩77,761 | -11.78% | 7.1만 |
|---|
| 2026.06.04 | ₩91,218 | ₩99,882 | ₩89,649 | ₩96,144 | +5.40% | 6.7만 |
|---|
| 2026.06.03 | ₩94,902 | ₩102,405 | ₩94,419 | ₩100,749 | +6.16% | 8만 |
|---|
| 2026.06.02 | ₩89,956 | ₩95,997 | ₩88,441 | ₩95,303 | +5.94% | 5.8만 |
|---|
| 2026.06.01 | ₩83,195 | ₩87,787 | ₩81,112 | ₩85,738 | +3.06% | 4.9만 |
|---|
| 2026.05.29 | ₩90,363 | ₩90,363 | ₩85,938 | ₩86,412 | -4.37% | 4.3만 |
|---|
| 2026.05.28 | ₩87,427 | ₩88,988 | ₩81,673 | ₩86,919 | -0.58% | 5.9만 |
|---|
| 2026.05.27 | ₩94,275 | ₩94,515 | ₩84,837 | ₩87,306 | -7.39% | 6.4만 |
|---|
| 2026.05.26 | ₩82,768 | ₩89,469 | ₩82,768 | ₩89,349 | +7.95% | 11.4만 |
|---|
| 2026.05.22 | ₩80,144 | ₩82,581 | ₩79,198 | ₩80,378 | +0.29% | 4.5만 |
|---|
| 2026.05.21 | ₩72,408 | ₩78,789 | ₩72,408 | ₩78,749 | +8.76% | 6.5만 |
|---|
| 2026.05.20 | ₩67,482 | ₩73,995 | ₩67,068 | ₩73,650 | +9.14% | 9.6만 |
|---|
| 2026.05.19 | ₩63,090 | ₩66,302 | ₩60,073 | ₩64,372 | +2.03% | 5.7만 |
|---|
| 2026.05.18 | ₩74,397 | ₩74,718 | ₩64,939 | ₩67,108 | -9.80% | 6.3만 |
|---|
| 2026.05.15 | ₩72,475 | ₩72,475 | ₩67,829 | ₩70,446 | -2.80% | 7.5만 |
|---|
| 2026.05.14 | ₩76,687 | ₩79,150 | ₩75,863 | ₩78,055 | +1.78% | 4.1만 |
|---|
| 2026.05.13 | ₩76,093 | ₩77,534 | ₩71,801 | ₩76,026 | -0.09% | 6.9만 |
|---|
| 2026.05.12 | ₩71,848 | ₩73,236 | ₩66,962 | ₩72,488 | +0.89% | 8.5만 |
|---|
| 2026.05.11 | ₩73,570 | ₩77,962 | ₩73,570 | ₩76,053 | +3.38% | 7.1만 |
|---|
| 2026.05.08 | ₩76,774 | ₩76,774 | ₩72,535 | ₩75,479 | -1.69% | 9.7만 |
|---|
| 2026.05.07 | ₩76,039 | ₩77,000 | ₩69,919 | ₩71,754 | -5.64% | 10.5만 |
|---|
| 2026.05.06 | ₩68,764 | ₩77,281 | ₩68,764 | ₩76,867 | +11.78% | 20.1만 |
|---|
| 2026.05.05 | ₩62,743 | ₩68,604 | ₩62,743 | ₩66,988 | +6.77% | 15.4만 |
|---|
| 2026.05.04 | ₩58,445 | ₩60,841 | ₩57,403 | ₩58,778 | +0.57% | 6.5만 |
|---|
| 2026.05.01 | ₩57,530 | ₩59,546 | ₩55,761 | ₩58,231 | +1.22% | 6.3만 |
|---|
| 2026.04.30 | ₩55,454 | ₩59,032 | ₩55,067 | ₩58,364 | +5.25% | 14.4만 |
|---|
| 2026.04.29 | ₩55,321 | ₩55,641 | ₩51,529 | ₩54,907 | -0.75% | 6.1만 |
|---|
| 2026.04.28 | ₩55,561 | ₩56,816 | ₩52,063 | ₩55,975 | +0.74% | 9.1만 |
|---|
| 2026.04.27 | ₩64,185 | ₩64,185 | ₩58,164 | ₩59,499 | -7.30% | 11.7만 |
|---|
| 2026.04.24 | ₩62,957 | ₩67,015 | ₩62,957 | ₩63,504 | +0.87% | 17.6만 |
|---|
| 2026.04.23 | ₩62,703 | ₩65,840 | ₩57,123 | ₩59,072 | -5.79% | 20.6만 |
|---|
| 2026.04.22 | ₩61,582 | ₩62,903 | ₩59,326 | ₩62,716 | +1.84% | 27.5만 |
|---|
| 2026.04.21 | ₩62,543 | ₩62,943 | ₩58,551 | ₩59,125 | -5.46% | 8만 |
|---|
| 2026.04.20 | ₩63,971 | ₩63,971 | ₩61,368 | ₩61,454 | -3.94% | 7.3만 |
|---|
| 2026.04.17 | ₩64,692 | ₩64,692 | ₩61,368 | ₩63,691 | -1.55% | 9.7만 |
|---|
| 2026.04.16 | ₩61,782 | ₩63,130 | ₩59,953 | ₩60,914 | -1.40% | 8.3만 |
|---|
| 2026.04.15 | ₩64,078 | ₩64,078 | ₩58,111 | ₩62,690 | -2.17% | 15만 |
|---|
| 2026.04.14 | ₩66,307 | ₩66,801 | ₩62,743 | ₩66,494 | +0.28% | 9.8만 |
|---|
| 2026.04.13 | ₩61,635 | ₩63,945 | ₩60,781 | ₩63,945 | +3.75% | 10.9만 |
|---|
| 2026.04.10 | ₩62,449 | ₩64,225 | ₩60,273 | ₩62,409 | -0.06% | 12.4만 |
|---|
| 2026.04.09 | ₩54,894 | ₩59,980 | ₩54,894 | ₩59,980 | +9.27% | 12.9만 |
|---|
| 2026.04.08 | ₩52,504 | ₩55,428 | ₩52,504 | ₩54,373 | +3.56% | 17.5만 |
|---|
| 2026.04.07 | ₩42,932 | ₩45,549 | ₩42,412 | ₩45,549 | +6.09% | 5.4만 |
|---|
| 2026.04.06 | ₩43,733 | ₩44,361 | ₩42,572 | ₩43,974 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩39,915 | ₩44,588 | ₩39,355 | ₩43,319 | +8.53% | 5.5만 |
|---|
| 2026.04.01 | ₩42,732 | ₩46,016 | ₩42,372 | ₩44,708 | +4.62% | 8.5만 |
|---|
| 2026.03.31 | ₩39,048 | ₩41,544 | ₩38,086 | ₩41,477 | +6.22% | 6.6만 |
|---|
| 2026.03.30 | ₩42,719 | ₩42,719 | ₩35,977 | ₩36,511 | -14.53% | 8.7만 |
|---|
| 2026.03.27 | ₩39,902 | ₩42,972 | ₩39,902 | ₩40,997 | +2.74% | 9.9만 |
|---|
| 2026.03.26 | ₩46,110 | ₩46,190 | ₩40,957 | ₩40,970 | -11.15% | 12.6만 |
|---|
| 2026.03.25 | ₩51,890 | ₩51,937 | ₩47,784 | ₩50,341 | -2.98% | 11.6만 |
|---|
| 2026.03.24 | ₩48,552 | ₩53,892 | ₩48,552 | ₩52,931 | +9.02% | 15.7만 |
|---|
| 2026.03.23 | ₩49,113 | ₩53,011 | ₩49,113 | ₩50,475 | +2.77% | 13.4만 |
|---|
| 2026.03.20 | ₩51,156 | ₩51,823 | ₩45,669 | ₩48,552 | -5.09% | 12.7만 |
|---|
| 2026.03.19 | ₩44,174 | ₩51,142 | ₩42,118 | ₩50,929 | +15.29% | 12만 |
|---|
| 2026.03.18 | ₩47,591 | ₩50,221 | ₩46,470 | ₩47,057 | -1.12% | 7.8만 |
|---|
| 2026.03.17 | ₩44,908 | ₩47,792 | ₩44,654 | ₩47,711 | +6.24% | 9.2만 |
|---|
| 2026.03.16 | ₩44,921 | ₩45,576 | ₩43,753 | ₩45,002 | +0.18% | 4.1만 |
|---|
| 2026.03.13 | ₩42,292 | ₩44,207 | ₩41,838 | ₩42,105 | -0.44% | 5만 |
|---|
| 2026.03.12 | ₩43,179 | ₩43,270 | ₩40,476 | ₩41,077 | -4.87% | 5.1만 |
|---|
| 2026.03.11 | ₩43,373 | ₩45,836 | ₩43,199 | ₩44,775 | +3.23% | 4.1만 |
|---|
| 2026.03.10 | ₩41,918 | ₩45,446 | ₩41,918 | ₩43,453 | +3.66% | 10.8만 |
|---|
| 2026.03.09 | ₩35,683 | ₩41,900 | ₩35,519 | ₩41,900 | +17.42% | 14.5만 |
|---|
| 2026.03.06 | ₩40,498 | ₩41,975 | ₩37,067 | ₩37,423 | -7.59% | 16.7만 |
|---|
| 2026.03.05 | ₩45,918 | ₩46,457 | ₩40,934 | ₩43,613 | -5.02% | 12.2만 |
|---|
| 2026.03.04 | ₩47,502 | ₩47,943 | ₩45,589 | ₩47,253 | -0.52% | 7.7만 |
|---|
| 2026.03.03 | ₩48,032 | ₩48,059 | ₩44,058 | ₩44,058 | -8.27% | 17.2만 |
|---|
| 2026.03.02 | ₩49,527 | ₩51,997 | ₩49,193 | ₩50,813 | +2.60% | 9.7만 |
|---|
| 2026.02.27 | ₩52,010 | ₩54,737 | ₩51,830 | ₩52,001 | -0.02% | 12.4만 |
|---|
| 2026.02.26 | ₩58,520 | ₩58,520 | ₩50,639 | ₩54,622 | -6.66% | 17.2만 |
|---|
| 2026.02.25 | ₩59,415 | ₩62,507 | ₩59,063 | ₩59,557 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩56,709 | ₩58,516 | ₩55,183 | ₩55,837 | -1.54% | 6.8만 |
|---|
| 2026.02.23 | ₩57,110 | ₩58,745 | ₩54,251 | ₩56,291 | -1.43% | 8.6만 |
|---|
| 2026.02.20 | ₩53,790 | ₩57,706 | ₩53,790 | ₩57,412 | +6.73% | 8만 |
|---|
| 2026.02.19 | ₩52,945 | ₩54,066 | ₩51,507 | ₩53,950 | +1.90% | 7.2만 |
|---|
| 2026.02.18 | ₩53,670 | ₩57,506 | ₩52,726 | ₩55,201 | +2.85% | 12.8만 |
|---|
| 2026.02.17 | ₩51,374 | ₩54,177 | ₩50,550 | ₩53,398 | +3.94% | 10.3만 |
|---|
| 2026.02.13 | ₩53,705 | ₩56,085 | ₩52,888 | ₩53,407 | -0.56% | 10.1만 |
|---|
| 2026.02.12 | ₩54,493 | ₩54,493 | ₩51,058 | ₩51,307 | -5.85% | 13.1만 |
|---|
| 2026.02.11 | ₩52,949 | ₩55,290 | ₩51,291 | ₩53,256 | +0.58% | 13.3만 |
|---|
| 2026.02.10 | ₩51,031 | ₩51,031 | ₩47,529 | ₩49,282 | -3.43% | 6.6만 |
|---|
| 2026.02.09 | ₩50,688 | ₩51,454 | ₩48,281 | ₩50,626 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩47,511 | ₩51,961 | ₩46,813 | ₩51,538 | +8.48% | 10.5만 |
|---|
| 2026.02.05 | ₩42,487 | ₩45,146 | ₩41,250 | ₩44,307 | +4.28% | 8.3만 |
|---|
| 2026.02.04 | ₩52,464 | ₩52,464 | ₩40,787 | ₩42,443 | -19.10% | 12.2만 |
|---|
| 2026.02.03 | ₩58,347 | ₩58,347 | ₩50,292 | ₩52,023 | -10.84% | 13만 |
|---|
| 2026.02.02 | ₩53,398 | ₩57,828 | ₩53,363 | ₩55,659 | +4.23% | 11.3만 |
|---|
| 2026.01.30 | ₩58,556 | ₩62,561 | ₩52,998 | ₩53,381 | -8.84% | 14.6만 |
|---|
| 2026.01.29 | ₩59,869 | ₩62,222 | ₩55,476 | ₩60,945 | +1.80% | 33.1만 |
|---|
| 2026.01.28 | ₩57,710 | ₩58,253 | ₩55,623 | ₩56,736 | -1.69% | 36.7만 |
|---|
| 2026.01.27 | ₩52,508 | ₩56,582 | ₩52,233 | ₩56,358 | +7.33% | 15.4만 |
|---|
| 2026.01.26 | ₩47,591 | ₩50,052 | ₩46,739 | ₩49,394 | +3.79% | 9.8만 |
|---|
| 2026.01.23 | ₩46,777 | ₩49,543 | ₩45,831 | ₩47,106 | +0.70% | 10.5만 |
|---|
| 2026.01.22 | ₩55,632 | ₩55,632 | ₩48,288 | ₩48,726 | -12.41% | 12.5만 |
|---|
| 2026.01.21 | ₩50,257 | ₩53,952 | ₩49,532 | ₩51,850 | +3.17% | 13.9만 |
|---|
| 2026.01.20 | ₩47,422 | ₩50,706 | ₩47,422 | ₩49,456 | +4.29% | 8.3만 |
|---|
| 2026.01.16 | ₩49,389 | ₩50,684 | ₩48,059 | ₩49,798 | +0.83% | 10만 |
|---|
| 2026.01.15 | ₩52,357 | ₩52,415 | ₩47,169 | ₩47,449 | -9.37% | 16.9만 |
|---|
| 2026.01.14 | ₩44,944 | ₩44,984 | ₩42,696 | ₩43,572 | -3.05% | 10만 |
|---|
| 2026.01.13 | ₩48,655 | ₩48,671 | ₩45,709 | ₩45,709 | -6.05% | 10.1만 |
|---|
| 2026.01.12 | ₩46,919 | ₩49,465 | ₩46,919 | ₩49,202 | +4.87% | 6.2만 |
|---|
| 2026.01.09 | ₩42,607 | ₩48,286 | ₩41,548 | ₩48,087 | +12.86% | 13.7만 |
|---|
| 2026.01.08 | ₩41,215 | ₩41,406 | ₩39,114 | ₩40,743 | -1.14% | 6.4만 |
|---|
| 2026.01.07 | ₩41,677 | ₩42,278 | ₩40,565 | ₩41,633 | -0.11% | 5.5만 |
|---|
| 2026.01.06 | ₩40,053 | ₩44,545 | ₩40,053 | ₩43,448 | +8.48% | 9.6만 |
|---|
| 2026.01.05 | ₩36,996 | ₩39,826 | ₩36,996 | ₩38,433 | +3.89% | 9.1만 |
|---|
| 2026.01.02 | ₩33,285 | ₩35,094 | ₩32,902 | ₩34,829 | +4.64% | 6.2만 |
|---|
| 2025.12.31 | ₩31,211 | ₩31,211 | ₩30,082 | ₩30,082 | -3.62% | 1.3만 |
|---|
| 2025.12.30 | ₩32,146 | ₩32,146 | ₩30,918 | ₩30,927 | -3.79% | 2.8만 |
|---|
| 2025.12.29 | ₩32,070 | ₩32,666 | ₩31,349 | ₩31,673 | -1.24% | 3.7만 |
|---|
| 2025.12.26 | ₩32,853 | ₩33,018 | ₩32,537 | ₩32,549 | -0.93% | 2.6만 |
|---|
| 2025.12.24 | ₩31,803 | ₩32,279 | ₩31,714 | ₩32,279 | +1.50% | 1.4만 |
|---|
| 2025.12.23 | ₩31,870 | ₩31,870 | ₩31,485 | ₩31,485 | -1.21% | 2.2만 |
|---|
| 2025.12.22 | ₩31,785 | ₩31,785 | ₩30,459 | ₩31,389 | -1.25% | 10.6만 |
|---|
| 2025.12.19 | ₩28,782 | ₩30,904 | ₩28,782 | ₩30,544 | +6.12% | 5.2만 |
|---|
| 2025.12.18 | ₩26,535 | ₩28,808 | ₩26,535 | ₩27,990 | +5.48% | 6.8만 |
|---|
| 2025.12.17 | ₩27,038 | ₩27,038 | ₩24,519 | ₩24,755 | -8.45% | 5만 |
|---|
| 2025.12.16 | ₩27,825 | ₩27,825 | ₩26,935 | ₩27,807 | -0.07% | 1.4만 |
|---|
| 2025.12.15 | ₩27,963 | ₩28,808 | ₩27,785 | ₩27,954 | -0.03% | 3.7만 |
|---|
| 2025.12.12 | ₩28,312 | ₩28,312 | ₩26,632 | ₩26,681 | -5.76% | 2.4만 |
|---|
| 2025.12.11 | ₩28,056 | ₩29,814 | ₩26,988 | ₩29,619 | +5.57% | 3.9만 |
|---|
| 2025.12.10 | ₩28,509 | ₩29,725 | ₩27,638 | ₩29,552 | +3.66% | 3.3만 |
|---|
| 2025.12.09 | ₩27,469 | ₩28,755 | ₩27,469 | ₩28,755 | +4.68% | 1.2만 |
|---|
| 2025.12.08 | ₩27,447 | ₩27,985 | ₩27,293 | ₩27,567 | +0.44% | 2.4만 |
|---|
| 2025.12.05 | ₩26,637 | ₩26,980 | ₩26,186 | ₩26,292 | -1.29% | 2.5만 |
|---|
| 2025.12.04 | ₩25,980 | ₩25,980 | ₩25,384 | ₩25,674 | -1.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,720 | ₩26,657 | ₩24,559 | ₩26,657 | +3.64% | 12.2만 |
|---|
| 2025.12.02 | ₩25,507 | ₩26,245 | ₩25,497 | ₩26,073 | +2.22% | 3만 |
|---|
| 2025.12.01 | ₩25,253 | ₩25,601 | ₩24,970 | ₩24,970 | -1.12% | 1.1만 |
|---|
| 2025.11.28 | ₩25,275 | ₩25,275 | ₩24,844 | ₩25,241 | -0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩24,603 | ₩25,676 | ₩24,354 | ₩25,191 | +2.39% | 3만 |
|---|
| 2025.11.25 | ₩22,801 | ₩24,354 | ₩22,659 | ₩24,168 | +6.00% | 2.3만 |
|---|
| 2025.11.24 | ₩22,111 | ₩24,145 | ₩22,111 | ₩23,847 | +7.85% | 2.2만 |
|---|
| 2025.11.21 | ₩20,545 | ₩21,738 | ₩19,519 | ₩21,316 | +3.75% | 3.8만 |
|---|
| 2025.11.20 | ₩24,670 | ₩24,943 | ₩20,069 | ₩20,389 | -17.35% | 3.9만 |
|---|
| 2025.11.19 | ₩22,588 | ₩23,723 | ₩22,329 | ₩23,375 | +3.49% | 5.9만 |
|---|
| 2025.11.18 | ₩22,294 | ₩22,347 | ₩21,540 | ₩21,730 | -2.53% | 4.5만 |
|---|
| 2025.11.17 | ₩23,620 | ₩24,906 | ₩22,610 | ₩23,024 | -2.52% | 4.3만 |
|---|
| 2025.11.14 | ₩22,810 | ₩24,661 | ₩22,810 | ₩23,202 | +1.72% | 4.4만 |
|---|
| 2025.11.13 | ₩26,330 | ₩26,810 | ₩24,385 | ₩24,919 | -5.36% | 8.6만 |
|---|
| 2025.11.12 | ₩27,976 | ₩27,976 | ₩26,768 | ₩27,705 | -0.97% | 6.7만 |
|---|
| 2025.11.11 | ₩28,608 | ₩28,608 | ₩26,490 | ₩26,908 | -5.94% | 6.6만 |
|---|
| 2025.11.10 | ₩29,004 | ₩29,706 | ₩28,666 | ₩29,544 | +1.86% | 3.3만 |
|---|
| 2025.11.07 | ₩27,024 | ₩27,077 | ₩25,024 | ₩27,077 | +0.20% | 8.4만 |
|---|
| 2025.11.06 | ₩28,702 | ₩29,102 | ₩27,496 | ₩28,068 | -2.21% | 5.9만 |
|---|
| 2025.11.05 | ₩26,401 | ₩29,754 | ₩26,401 | ₩29,182 | +10.53% | 10.8만 |
|---|
| 2025.11.04 | ₩26,054 | ₩27,622 | ₩25,925 | ₩25,965 | -0.34% | 4.2만 |
|---|
| 2025.11.03 | ₩27,407 | ₩28,234 | ₩27,407 | ₩28,007 | +2.19% | 12.2만 |
|---|
| 2025.10.31 | ₩28,884 | ₩28,884 | ₩26,454 | ₩26,721 | -7.49% | 3.8만 |
|---|
| 2025.10.30 | ₩28,475 | ₩29,042 | ₩27,785 | ₩28,070 | -1.42% | 8.2만 |
|---|
| 2025.10.29 | ₩27,006 | ₩28,546 | ₩27,006 | ₩27,994 | +3.66% | 8만 |
|---|
| 2025.10.28 | ₩26,632 | ₩26,632 | ₩25,680 | ₩26,081 | -2.07% | 5만 |
|---|
| 2025.10.27 | ₩26,499 | ₩27,061 | ₩26,236 | ₩26,673 | +0.65% | 7.4만 |
|---|
| 2025.10.24 | ₩24,443 | ₩25,346 | ₩23,687 | ₩24,839 | +1.62% | 8.8만 |
|---|
| 2025.10.23 | ₩20,469 | ₩23,824 | ₩20,469 | ₩23,647 | +15.52% | 33.3만 |
|---|
| 2025.10.22 | ₩23,153 | ₩23,153 | ₩20,265 | ₩21,653 | -6.48% | 22.8만 |
|---|
| 2025.10.21 | ₩22,525 | ₩22,880 | ₩22,445 | ₩22,880 | +1.58% | 1.2만 |
|---|
| 2025.10.20 | ₩22,361 | ₩23,190 | ₩22,361 | ₩22,690 | +1.47% | 4.7만 |
|---|
| 2025.10.17 | ₩21,528 | ₩21,982 | ₩21,528 | ₩21,859 | +1.54% | 8.7천 |
|---|
| 2025.10.16 | ₩23,358 | ₩23,358 | ₩21,444 | ₩22,013 | -5.76% | 9.2만 |
|---|
| 2025.10.15 | ₩22,645 | ₩22,809 | ₩21,951 | ₩22,787 | +0.62% | 3.5만 |
|---|
| 2025.10.14 | ₩20,445 | ₩21,649 | ₩20,445 | ₩20,833 | +1.90% | 6.5만 |
|---|
| 2025.10.13 | ₩20,465 | ₩20,808 | ₩20,331 | ₩20,800 | +1.64% | 3.8만 |
|---|
| 2025.10.10 | ₩22,245 | ₩22,272 | ₩18,939 | ₩18,952 | -14.80% | 6.5만 |
|---|