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 | ₩71,603 | ₩71,603 | ₩67,596 | ₩68,593 | -4.20% | 1.9만 |
| 2026.10.08 | ₩69,573 | ₩74,008 | ₩67,662 | ₩69,492 | -0.12% | 6만 |
| 2026.10.07 | ₩70,000 | ₩73,340 | ₩69,813 | ₩73,340 | +4.77% | 5.3만 |
| 2026.10.06 | ₩81,288 | ₩81,288 | ₩73,981 | ₩75,397 | -7.25% | 14.8만 |
| 2026.10.05 | ₩81,489 | ₩83,092 | ₩79,151 | ₩80,807 | -0.84% | 5.8만 |
| 2026.10.02 | ₩82,958 | ₩84,027 | ₩80,763 | ₩82,023 | -1.13% | 8.4만 |
| 2026.10.01 | ₩74,542 | ₩79,138 | ₩74,262 | ₩78,670 | +5.54% | 8.9만 |
| 2026.09.30 | ₩71,650 | ₩74,140 | ₩70,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,306 |
| +2.31% |
| 6.6만 |
| 2026.09.29 | ₩70,855 | ₩72,952 | ₩69,334 | ₩71,176 | +0.45% | 6.5만 |
|---|
| 2026.09.28 | ₩66,340 | ₩68,063 | ₩63,454 | ₩67,168 | +1.25% | 5.1만 |
|---|
| 2026.09.25 | ₩66,033 | ₩68,330 | ₩64,964 | ₩67,676 | +2.49% | 8.6만 |
|---|
| 2026.09.24 | ₩61,664 | ₩64,216 | ₩60,943 | ₩64,029 | +3.83% | 5.5만 |
|---|
| 2026.09.23 | ₩64,763 | ₩65,097 | ₩60,769 | ₩64,523 | -0.37% | 7.2만 |
|---|
| 2026.09.22 | ₩59,767 | ₩65,846 | ₩59,620 | ₩65,846 | +10.17% | 10.1만 |
|---|
| 2026.09.21 | ₩58,645 | ₩63,253 | ₩57,750 | ₩62,305 | +6.24% | 11.8만 |
|---|
| 2026.09.18 | ₩50,977 | ₩56,775 | ₩50,977 | ₩56,668 | +11.16% | 16.6만 |
|---|
| 2026.09.17 | ₩54,103 | ₩54,103 | ₩48,960 | ₩49,575 | -8.37% | 8.9만 |
|---|
| 2026.09.16 | ₩53,034 | ₩53,034 | ₩48,439 | ₩49,534 | -6.60% | 5.1만 |
|---|
| 2026.09.15 | ₩51,805 | ₩51,805 | ₩48,351 | ₩50,209 | -3.08% | 6.5만 |
|---|
| 2026.09.14 | ₩51,378 | ₩54,116 | ₩51,342 | ₩51,438 | +0.12% | 9.3만 |
|---|
| 2026.09.11 | ₩64,670 | ₩64,670 | ₩60,382 | ₩61,504 | -4.90% | 2.7만 |
|---|
| 2026.09.10 | ₩64,536 | ₩64,788 | ₩61,225 | ₩61,731 | -4.35% | 5.6만 |
|---|
| 2026.09.09 | ₩70,214 | ₩72,138 | ₩67,976 | ₩68,731 | -2.11% | 4.2만 |
|---|
| 2026.09.08 | ₩69,199 | ₩71,977 | ₩68,704 | ₩71,657 | +3.55% | 6.3만 |
|---|
| 2026.09.04 | ₩63,588 | ₩66,914 | ₩62,499 | ₩65,938 | +3.70% | 7.2만 |
|---|
| 2026.09.03 | ₩56,307 | ₩59,847 | ₩54,183 | ₩59,847 | +6.29% | 4.2만 |
|---|
| 2026.09.02 | ₩58,779 | ₩59,580 | ₩56,867 | ₩58,017 | -1.30% | 2.8만 |
|---|
| 2026.09.01 | ₩61,384 | ₩61,384 | ₩57,443 | ₩59,006 | -3.87% | 3.3만 |
|---|
| 2026.08.31 | ₩64,122 | ₩64,389 | ₩62,666 | ₩63,561 | -0.87% | 2.6만 |
|---|
| 2026.08.28 | ₩69,907 | ₩70,508 | ₩63,641 | ₩63,855 | -8.66% | 5.4만 |
|---|
| 2026.08.27 | ₩71,563 | ₩72,298 | ₩69,185 | ₩71,122 | -0.62% | 2.7만 |
|---|
| 2026.08.26 | ₩68,477 | ₩69,947 | ₩67,199 | ₩69,185 | +1.03% | 2.5만 |
|---|
| 2026.08.25 | ₩70,534 | ₩70,868 | ₩66,687 | ₩69,880 | -0.93% | 4.4만 |
|---|
| 2026.08.24 | ₩65,979 | ₩68,290 | ₩63,174 | ₩67,943 | +2.98% | 4.1만 |
|---|
| 2026.08.21 | ₩71,136 | ₩71,136 | ₩66,179 | ₩69,720 | -1.99% | 6.4만 |
|---|
| 2026.08.20 | ₩66,220 | ₩68,931 | ₩65,251 | ₩68,123 | +2.87% | 3.6만 |
|---|
| 2026.08.19 | ₩75,891 | ₩75,891 | ₩65,712 | ₩66,750 | -12.05% | 9.5만 |
|---|
| 2026.08.18 | ₩82,250 | ₩82,250 | ₩71,202 | ₩76,199 | -7.36% | 8.2만 |
|---|
| 2026.08.17 | ₩81,422 | ₩84,641 | ₩79,846 | ₩84,294 | +3.53% | 5.5만 |
|---|
| 2026.08.14 | ₩79,538 | ₩82,851 | ₩76,001 | ₩78,283 | -1.58% | 7.5만 |
|---|
| 2026.08.13 | ₩76,680 | ₩84,748 | ₩75,477 | ₩81,809 | +6.69% | 7만 |
|---|
| 2026.08.12 | ₩75,778 | ₩77,321 | ₩74,809 | ₩76,072 | +0.39% | 6.5만 |
|---|
| 2026.08.11 | ₩71,750 | ₩71,750 | ₩68,531 | ₩69,185 | -3.57% | 5.3만 |
|---|
| 2026.08.10 | ₩73,714 | ₩73,714 | ₩67,034 | ₩67,034 | -9.06% | 5.1만 |
|---|
| 2026.08.07 | ₩69,987 | ₩70,635 | ₩66,333 | ₩69,880 | -0.15% | 7.7만 |
|---|
| 2026.08.06 | ₩64,897 | ₩70,494 | ₩62,118 | ₩67,409 | +3.87% | 8.2만 |
|---|
| 2026.08.05 | ₩72,124 | ₩75,036 | ₩67,048 | ₩67,722 | -6.10% | 6.9만 |
|---|
| 2026.08.04 | ₩68,370 | ₩73,180 | ₩67,789 | ₩72,124 | +5.49% | 11.5만 |
|---|
| 2026.08.03 | ₩59,033 | ₩63,548 | ₩55,426 | ₩62,800 | +6.38% | 12만 |
|---|
| 2026.07.31 | ₩72,325 | ₩72,659 | ₩61,913 | ₩62,452 | -13.65% | 13.8만 |
|---|
| 2026.07.30 | ₩72,151 | ₩72,151 | ₩62,837 | ₩64,216 | -11.00% | 40만 |
|---|
| 2026.07.29 | ₩51,658 | ₩54,464 | ₩46,502 | ₩46,756 | -9.49% | 18.3만 |
|---|
| 2026.07.28 | ₩56,748 | ₩57,042 | ₩49,615 | ₩53,950 | -4.93% | 14만 |
|---|
| 2026.07.27 | ₩70,347 | ₩70,802 | ₩57,617 | ₩63,548 | -9.67% | 14.5만 |
|---|
| 2026.07.24 | ₩74,435 | ₩76,706 | ₩68,263 | ₩69,746 | -6.30% | 7.2만 |
|---|
| 2026.07.23 | ₩73,954 | ₩79,779 | ₩73,954 | ₩76,911 | +4.00% | 6.6만 |
|---|
| 2026.07.22 | ₩71,683 | ₩78,015 | ₩71,683 | ₩77,067 | +7.51% | 8.5만 |
|---|
| 2026.07.21 | ₩80,941 | ₩80,941 | ₩74,181 | ₩78,296 | -3.27% | 11.9만 |
|---|
| 2026.07.20 | ₩78,136 | ₩78,817 | ₩70,501 | ₩71,202 | -8.87% | 8.1만 |
|---|
| 2026.07.17 | ₩69,065 | ₩78,261 | ₩67,275 | ₩73,981 | +7.12% | 13.6만 |
|---|
| 2026.07.16 | ₩79,418 | ₩85,523 | ₩75,183 | ₩78,055 | -1.72% | 15.7만 |
|---|
| 2026.07.15 | ₩96,544 | ₩96,785 | ₩77,468 | ₩85,096 | -11.86% | 19만 |
|---|
| 2026.07.14 | ₩92,617 | ₩94,180 | ₩87,500 | ₩90,786 | -1.98% | 11.2만 |
|---|
| 2026.07.13 | ₩85,904 | ₩86,832 | ₩81,569 | ₩83,118 | -3.24% | 10.9만 |
|---|
| 2026.07.10 | ₩89,290 | ₩96,157 | ₩87,500 | ₩94,019 | +5.30% | 12.5만 |
|---|
| 2026.07.09 | ₩100,445 | ₩104,052 | ₩93,512 | ₩95,609 | -4.81% | 25만 |
|---|
| 2026.07.08 | ₩79,832 | ₩87,260 | ₩79,832 | ₩84,534 | +5.89% | 14.3만 |
|---|
| 2026.07.07 | ₩82,263 | ₩92,162 | ₩75,076 | ₩81,996 | -0.32% | 21.9만 |
|---|
| 2026.07.06 | ₩105,040 | ₩105,040 | ₩94,166 | ₩94,687 | -9.86% | 13.3만 |
|---|
| 2026.07.02 | ₩119,869 | ₩119,975 | ₩90,078 | ₩95,674 | -20.18% | 31.1만 |
|---|
| 2026.07.01 | ₩128,305 | ₩145,304 | ₩113,443 | ₩120,951 | -5.73% | 31.6만 |
|---|
| 2026.06.30 | ₩138,985 | ₩151,836 | ₩136,928 | ₩149,285 | +7.41% | 30.1만 |
|---|
| 2026.06.29 | ₩118,292 | ₩136,807 | ₩115,901 | ₩134,670 | +13.85% | 20.3만 |
|---|
| 2026.06.26 | ₩126,348 | ₩126,348 | ₩112,214 | ₩114,712 | -9.21% | 10.3만 |
|---|
| 2026.06.25 | ₩130,569 | ₩132,052 | ₩112,321 | ₩130,035 | -0.41% | 22.7만 |
|---|
| 2026.06.24 | ₩108,721 | ₩114,779 | ₩105,535 | ₩111,546 | +2.60% | 12.4만 |
|---|
| 2026.06.23 | ₩134,911 | ₩134,911 | ₩107,859 | ₩111,546 | -17.32% | 19.2만 |
|---|
| 2026.06.22 | ₩129,447 | ₩137,315 | ₩126,281 | ₩136,767 | +5.66% | 13.7만 |
|---|
| 2026.06.18 | ₩130,235 | ₩131,384 | ₩123,248 | ₩124,063 | -4.74% | 15.1만 |
|---|
| 2026.06.17 | ₩121,178 | ₩128,244 | ₩114,552 | ₩114,552 | -5.47% | 15.3만 |
|---|
| 2026.06.16 | ₩122,567 | ₩126,758 | ₩111,132 | ₩112,281 | -8.39% | 12.2만 |
|---|
| 2026.06.15 | ₩123,849 | ₩126,254 | ₩120,971 | ₩124,918 | +0.86% | 14만 |
|---|
| 2026.06.12 | ₩106,857 | ₩115,233 | ₩104,626 | ₩110,838 | +3.73% | 15.9만 |
|---|
| 2026.06.11 | ₩89,130 | ₩109,863 | ₩89,130 | ₩108,928 | +22.21% | 23.7만 |
|---|
| 2026.06.10 | ₩86,632 | ₩100,979 | ₩85,496 | ₩86,846 | +0.25% | 15.2만 |
|---|
| 2026.06.09 | ₩94,086 | ₩101,527 | ₩78,483 | ₩89,290 | -5.10% | 19.3만 |
|---|
| 2026.06.08 | ₩85,496 | ₩91,287 | ₩83,601 | ₩88,175 | +3.13% | 13.2만 |
|---|
| 2026.06.05 | ₩88,208 | ₩88,769 | ₩77,743 | ₩77,815 | -11.78% | 7.1만 |
|---|
| 2026.06.04 | ₩91,281 | ₩99,951 | ₩89,711 | ₩96,210 | +5.40% | 6.7만 |
|---|
| 2026.06.03 | ₩94,968 | ₩102,475 | ₩94,484 | ₩100,819 | +6.16% | 8만 |
|---|
| 2026.06.02 | ₩90,018 | ₩96,063 | ₩88,502 | ₩95,368 | +5.94% | 5.8만 |
|---|
| 2026.06.01 | ₩83,252 | ₩87,847 | ₩81,168 | ₩85,797 | +3.06% | 4.9만 |
|---|
| 2026.05.29 | ₩90,426 | ₩90,426 | ₩85,997 | ₩86,472 | -4.37% | 4.3만 |
|---|
| 2026.05.28 | ₩87,487 | ₩89,050 | ₩81,729 | ₩86,979 | -0.58% | 5.9만 |
|---|
| 2026.05.27 | ₩94,340 | ₩94,580 | ₩84,895 | ₩87,367 | -7.39% | 6.4만 |
|---|
| 2026.05.26 | ₩82,825 | ₩89,531 | ₩82,825 | ₩89,410 | +7.95% | 11.4만 |
|---|
| 2026.05.22 | ₩80,200 | ₩82,638 | ₩79,252 | ₩80,433 | +0.29% | 4.5만 |
|---|
| 2026.05.21 | ₩72,458 | ₩78,844 | ₩72,458 | ₩78,804 | +8.76% | 6.5만 |
|---|
| 2026.05.20 | ₩67,529 | ₩74,046 | ₩67,115 | ₩73,700 | +9.14% | 9.6만 |
|---|
| 2026.05.19 | ₩63,134 | ₩66,348 | ₩60,115 | ₩64,416 | +2.03% | 5.7만 |
|---|
| 2026.05.18 | ₩74,449 | ₩74,769 | ₩64,984 | ₩67,155 | -9.80% | 6.3만 |
|---|
| 2026.05.15 | ₩72,525 | ₩72,525 | ₩67,876 | ₩70,494 | -2.80% | 7.5만 |
|---|
| 2026.05.14 | ₩76,740 | ₩79,204 | ₩75,915 | ₩78,109 | +1.78% | 4.1만 |
|---|
| 2026.05.13 | ₩76,145 | ₩77,588 | ₩71,850 | ₩76,078 | -0.09% | 6.9만 |
|---|
| 2026.05.12 | ₩71,897 | ₩73,286 | ₩67,008 | ₩72,538 | +0.89% | 8.5만 |
|---|
| 2026.05.11 | ₩73,620 | ₩78,015 | ₩73,620 | ₩76,105 | +3.38% | 7.1만 |
|---|
| 2026.05.08 | ₩76,826 | ₩76,826 | ₩72,585 | ₩75,531 | -1.69% | 9.7만 |
|---|
| 2026.05.07 | ₩76,092 | ₩77,054 | ₩69,967 | ₩71,804 | -5.64% | 10.5만 |
|---|
| 2026.05.06 | ₩68,811 | ₩77,334 | ₩68,811 | ₩76,920 | +11.78% | 20.1만 |
|---|
| 2026.05.05 | ₩62,786 | ₩68,651 | ₩62,786 | ₩67,034 | +6.77% | 15.4만 |
|---|
| 2026.05.04 | ₩58,485 | ₩60,883 | ₩57,443 | ₩58,819 | +0.57% | 6.5만 |
|---|
| 2026.05.01 | ₩57,570 | ₩59,587 | ₩55,800 | ₩58,271 | +1.22% | 6.3만 |
|---|
| 2026.04.30 | ₩55,492 | ₩59,073 | ₩55,105 | ₩58,405 | +5.25% | 14.4만 |
|---|
| 2026.04.29 | ₩55,359 | ₩55,679 | ₩51,565 | ₩54,945 | -0.75% | 6.1만 |
|---|
| 2026.04.28 | ₩55,599 | ₩56,855 | ₩52,099 | ₩56,013 | +0.74% | 9.1만 |
|---|
| 2026.04.27 | ₩64,229 | ₩64,229 | ₩58,204 | ₩59,540 | -7.30% | 11.7만 |
|---|
| 2026.04.24 | ₩63,000 | ₩67,061 | ₩63,000 | ₩63,548 | +0.87% | 17.6만 |
|---|
| 2026.04.23 | ₩62,746 | ₩65,886 | ₩57,162 | ₩59,113 | -5.79% | 20.6만 |
|---|
| 2026.04.22 | ₩61,624 | ₩62,947 | ₩59,367 | ₩62,760 | +1.84% | 27.5만 |
|---|
| 2026.04.21 | ₩62,586 | ₩62,987 | ₩58,592 | ₩59,166 | -5.46% | 8만 |
|---|
| 2026.04.20 | ₩64,015 | ₩64,015 | ₩61,410 | ₩61,496 | -3.94% | 7.3만 |
|---|
| 2026.04.17 | ₩64,737 | ₩64,737 | ₩61,410 | ₩63,735 | -1.55% | 9.7만 |
|---|
| 2026.04.16 | ₩61,825 | ₩63,174 | ₩59,994 | ₩60,956 | -1.40% | 8.3만 |
|---|
| 2026.04.15 | ₩64,122 | ₩64,122 | ₩58,151 | ₩62,733 | -2.17% | 15만 |
|---|
| 2026.04.14 | ₩66,353 | ₩66,847 | ₩62,786 | ₩66,540 | +0.28% | 9.8만 |
|---|
| 2026.04.13 | ₩61,678 | ₩63,989 | ₩60,823 | ₩63,989 | +3.75% | 10.9만 |
|---|
| 2026.04.10 | ₩62,492 | ₩64,269 | ₩60,315 | ₩62,452 | -0.06% | 12.4만 |
|---|
| 2026.04.09 | ₩54,931 | ₩60,021 | ₩54,931 | ₩60,021 | +9.27% | 12.9만 |
|---|
| 2026.04.08 | ₩52,540 | ₩55,466 | ₩52,540 | ₩54,410 | +3.56% | 17.5만 |
|---|
| 2026.04.07 | ₩42,962 | ₩45,580 | ₩42,441 | ₩45,580 | +6.09% | 5.4만 |
|---|
| 2026.04.06 | ₩43,763 | ₩44,391 | ₩42,601 | ₩44,004 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩39,943 | ₩44,618 | ₩39,382 | ₩43,349 | +8.53% | 5.5만 |
|---|
| 2026.04.01 | ₩42,762 | ₩46,048 | ₩42,401 | ₩44,739 | +4.62% | 8.5만 |
|---|
| 2026.03.31 | ₩39,074 | ₩41,573 | ₩38,113 | ₩41,506 | +6.22% | 6.6만 |
|---|
| 2026.03.30 | ₩42,748 | ₩42,748 | ₩36,002 | ₩36,536 | -14.53% | 8.7만 |
|---|
| 2026.03.27 | ₩39,929 | ₩43,002 | ₩39,929 | ₩41,025 | +2.74% | 9.9만 |
|---|
| 2026.03.26 | ₩46,141 | ₩46,221 | ₩40,985 | ₩40,998 | -11.15% | 12.6만 |
|---|
| 2026.03.25 | ₩51,926 | ₩51,972 | ₩47,816 | ₩50,376 | -2.98% | 11.6만 |
|---|
| 2026.03.24 | ₩48,586 | ₩53,929 | ₩48,586 | ₩52,968 | +9.02% | 15.7만 |
|---|
| 2026.03.23 | ₩49,147 | ₩53,048 | ₩49,147 | ₩50,510 | +2.77% | 13.4만 |
|---|
| 2026.03.20 | ₩51,191 | ₩51,859 | ₩45,700 | ₩48,586 | -5.09% | 12.7만 |
|---|
| 2026.03.19 | ₩44,204 | ₩51,178 | ₩42,147 | ₩50,964 | +15.29% | 12만 |
|---|
| 2026.03.18 | ₩47,624 | ₩50,256 | ₩46,502 | ₩47,090 | -1.12% | 7.8만 |
|---|
| 2026.03.17 | ₩44,939 | ₩47,825 | ₩44,685 | ₩47,744 | +6.24% | 9.2만 |
|---|
| 2026.03.16 | ₩44,952 | ₩45,607 | ₩43,783 | ₩45,033 | +0.18% | 4.1만 |
|---|
| 2026.03.13 | ₩42,321 | ₩44,238 | ₩41,866 | ₩42,134 | -0.44% | 5만 |
|---|
| 2026.03.12 | ₩43,209 | ₩43,300 | ₩40,504 | ₩41,105 | -4.87% | 5.1만 |
|---|
| 2026.03.11 | ₩43,403 | ₩45,867 | ₩43,229 | ₩44,805 | +3.23% | 4.1만 |
|---|
| 2026.03.10 | ₩41,947 | ₩45,477 | ₩41,947 | ₩43,483 | +3.66% | 10.8만 |
|---|
| 2026.03.09 | ₩35,708 | ₩41,929 | ₩35,543 | ₩41,929 | +17.42% | 14.5만 |
|---|
| 2026.03.06 | ₩40,526 | ₩42,004 | ₩37,093 | ₩37,449 | -7.59% | 16.7만 |
|---|
| 2026.03.05 | ₩45,950 | ₩46,489 | ₩40,963 | ₩43,643 | -5.02% | 12.2만 |
|---|
| 2026.03.04 | ₩47,535 | ₩47,976 | ₩45,620 | ₩47,286 | -0.52% | 7.7만 |
|---|
| 2026.03.03 | ₩48,065 | ₩48,092 | ₩44,088 | ₩44,088 | -8.27% | 17.2만 |
|---|
| 2026.03.02 | ₩49,561 | ₩52,033 | ₩49,227 | ₩50,848 | +2.60% | 9.7만 |
|---|
| 2026.02.27 | ₩52,046 | ₩54,775 | ₩51,866 | ₩52,037 | -0.02% | 12.4만 |
|---|
| 2026.02.26 | ₩58,561 | ₩58,561 | ₩50,674 | ₩54,660 | -6.66% | 17.2만 |
|---|
| 2026.02.25 | ₩59,456 | ₩62,550 | ₩59,103 | ₩59,598 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩56,748 | ₩58,556 | ₩55,221 | ₩55,875 | -1.54% | 6.8만 |
|---|
| 2026.02.23 | ₩57,149 | ₩58,785 | ₩54,288 | ₩56,330 | -1.43% | 8.6만 |
|---|
| 2026.02.20 | ₩53,827 | ₩57,746 | ₩53,827 | ₩57,452 | +6.73% | 8만 |
|---|
| 2026.02.19 | ₩52,981 | ₩54,103 | ₩51,543 | ₩53,987 | +1.90% | 7.2만 |
|---|
| 2026.02.18 | ₩53,707 | ₩57,545 | ₩52,763 | ₩55,239 | +2.85% | 12.8만 |
|---|
| 2026.02.17 | ₩51,409 | ₩54,214 | ₩50,585 | ₩53,435 | +3.94% | 10.3만 |
|---|
| 2026.02.13 | ₩53,742 | ₩56,124 | ₩52,925 | ₩53,444 | -0.56% | 10.1만 |
|---|
| 2026.02.12 | ₩54,531 | ₩54,531 | ₩51,093 | ₩51,342 | -5.85% | 13.1만 |
|---|
| 2026.02.11 | ₩52,985 | ₩55,328 | ₩51,327 | ₩53,293 | +0.58% | 13.3만 |
|---|
| 2026.02.10 | ₩51,066 | ₩51,066 | ₩47,562 | ₩49,316 | -3.43% | 6.6만 |
|---|
| 2026.02.09 | ₩50,723 | ₩51,489 | ₩48,314 | ₩50,661 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩47,544 | ₩51,997 | ₩46,845 | ₩51,574 | +8.48% | 10.5만 |
|---|
| 2026.02.05 | ₩42,517 | ₩45,177 | ₩41,279 | ₩44,338 | +4.28% | 8.3만 |
|---|
| 2026.02.04 | ₩52,500 | ₩52,500 | ₩40,816 | ₩42,472 | -19.10% | 12.2만 |
|---|
| 2026.02.03 | ₩58,387 | ₩58,387 | ₩50,327 | ₩52,059 | -10.84% | 13만 |
|---|
| 2026.02.02 | ₩53,435 | ₩57,868 | ₩53,400 | ₩55,697 | +4.23% | 11.3만 |
|---|
| 2026.01.30 | ₩58,596 | ₩62,604 | ₩53,034 | ₩53,417 | -8.84% | 14.6만 |
|---|
| 2026.01.29 | ₩59,910 | ₩62,265 | ₩55,515 | ₩60,987 | +1.80% | 33.1만 |
|---|
| 2026.01.28 | ₩57,750 | ₩58,293 | ₩55,662 | ₩56,775 | -1.69% | 36.7만 |
|---|
| 2026.01.27 | ₩52,545 | ₩56,621 | ₩52,269 | ₩56,396 | +7.33% | 15.4만 |
|---|
| 2026.01.26 | ₩47,624 | ₩50,087 | ₩46,771 | ₩49,428 | +3.79% | 9.8만 |
|---|
| 2026.01.23 | ₩46,809 | ₩49,577 | ₩45,862 | ₩47,139 | +0.70% | 10.5만 |
|---|
| 2026.01.22 | ₩55,671 | ₩55,671 | ₩48,321 | ₩48,760 | -12.41% | 12.5만 |
|---|
| 2026.01.21 | ₩50,291 | ₩53,990 | ₩49,566 | ₩51,886 | +3.17% | 13.9만 |
|---|
| 2026.01.20 | ₩47,455 | ₩50,741 | ₩47,455 | ₩49,490 | +4.29% | 8.3만 |
|---|
| 2026.01.16 | ₩49,423 | ₩50,719 | ₩48,092 | ₩49,833 | +0.83% | 10만 |
|---|
| 2026.01.15 | ₩52,393 | ₩52,451 | ₩47,201 | ₩47,482 | -9.37% | 16.9만 |
|---|
| 2026.01.14 | ₩44,975 | ₩45,015 | ₩42,726 | ₩43,602 | -3.05% | 10만 |
|---|
| 2026.01.13 | ₩48,688 | ₩48,704 | ₩45,741 | ₩45,741 | -6.05% | 10.1만 |
|---|
| 2026.01.12 | ₩46,952 | ₩49,499 | ₩46,952 | ₩49,236 | +4.87% | 6.2만 |
|---|
| 2026.01.09 | ₩42,637 | ₩48,319 | ₩41,577 | ₩48,121 | +12.86% | 13.7만 |
|---|
| 2026.01.08 | ₩41,243 | ₩41,434 | ₩39,141 | ₩40,771 | -1.14% | 6.4만 |
|---|
| 2026.01.07 | ₩41,706 | ₩42,307 | ₩40,593 | ₩41,662 | -0.11% | 5.5만 |
|---|
| 2026.01.06 | ₩40,081 | ₩44,575 | ₩40,081 | ₩43,478 | +8.48% | 9.6만 |
|---|
| 2026.01.05 | ₩37,022 | ₩39,854 | ₩37,022 | ₩38,460 | +3.89% | 9.1만 |
|---|
| 2026.01.02 | ₩33,308 | ₩35,118 | ₩32,925 | ₩34,853 | +4.64% | 6.2만 |
|---|
| 2025.12.31 | ₩31,233 | ₩31,233 | ₩30,102 | ₩30,102 | -3.62% | 1.3만 |
|---|
| 2025.12.30 | ₩32,168 | ₩32,168 | ₩30,939 | ₩30,948 | -3.79% | 2.8만 |
|---|
| 2025.12.29 | ₩32,092 | ₩32,689 | ₩31,371 | ₩31,695 | -1.24% | 3.7만 |
|---|
| 2025.12.26 | ₩32,876 | ₩33,041 | ₩32,560 | ₩32,572 | -0.93% | 2.6만 |
|---|
| 2025.12.24 | ₩31,825 | ₩32,302 | ₩31,736 | ₩32,302 | +1.50% | 1.4만 |
|---|
| 2025.12.23 | ₩31,892 | ₩31,892 | ₩31,507 | ₩31,507 | -1.21% | 2.2만 |
|---|
| 2025.12.22 | ₩31,807 | ₩31,807 | ₩30,480 | ₩31,411 | -1.25% | 10.6만 |
|---|
| 2025.12.19 | ₩28,802 | ₩30,926 | ₩28,802 | ₩30,565 | +6.12% | 5.2만 |
|---|
| 2025.12.18 | ₩26,553 | ₩28,828 | ₩26,553 | ₩28,009 | +5.48% | 6.8만 |
|---|
| 2025.12.17 | ₩27,057 | ₩27,057 | ₩24,536 | ₩24,772 | -8.45% | 5만 |
|---|
| 2025.12.16 | ₩27,844 | ₩27,844 | ₩26,954 | ₩27,826 | -0.07% | 1.4만 |
|---|
| 2025.12.15 | ₩27,982 | ₩28,828 | ₩27,804 | ₩27,973 | -0.03% | 3.7만 |
|---|
| 2025.12.12 | ₩28,332 | ₩28,332 | ₩26,650 | ₩26,700 | -5.76% | 2.4만 |
|---|
| 2025.12.11 | ₩28,076 | ₩29,835 | ₩27,007 | ₩29,639 | +5.57% | 3.9만 |
|---|
| 2025.12.10 | ₩28,528 | ₩29,746 | ₩27,657 | ₩29,572 | +3.66% | 3.3만 |
|---|
| 2025.12.09 | ₩27,488 | ₩28,775 | ₩27,488 | ₩28,775 | +4.68% | 1.2만 |
|---|
| 2025.12.08 | ₩27,466 | ₩28,004 | ₩27,312 | ₩27,586 | +0.44% | 2.4만 |
|---|
| 2025.12.05 | ₩26,655 | ₩26,998 | ₩26,204 | ₩26,310 | -1.29% | 2.5만 |
|---|
| 2025.12.04 | ₩25,998 | ₩25,998 | ₩25,402 | ₩25,691 | -1.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,738 | ₩26,676 | ₩24,576 | ₩26,676 | +3.64% | 12.2만 |
|---|
| 2025.12.02 | ₩25,524 | ₩26,263 | ₩25,515 | ₩26,091 | +2.22% | 3만 |
|---|
| 2025.12.01 | ₩25,270 | ₩25,619 | ₩24,988 | ₩24,988 | -1.12% | 1.1만 |
|---|
| 2025.11.28 | ₩25,292 | ₩25,292 | ₩24,861 | ₩25,259 | -0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩24,620 | ₩25,693 | ₩24,371 | ₩25,208 | +2.39% | 3만 |
|---|
| 2025.11.25 | ₩22,817 | ₩24,371 | ₩22,675 | ₩24,185 | +6.00% | 2.3만 |
|---|
| 2025.11.24 | ₩22,127 | ₩24,162 | ₩22,127 | ₩23,863 | +7.85% | 2.2만 |
|---|
| 2025.11.21 | ₩20,559 | ₩21,753 | ₩19,533 | ₩21,330 | +3.75% | 3.8만 |
|---|
| 2025.11.20 | ₩24,687 | ₩24,960 | ₩20,083 | ₩20,403 | -17.35% | 3.9만 |
|---|
| 2025.11.19 | ₩22,603 | ₩23,739 | ₩22,345 | ₩23,391 | +3.49% | 5.9만 |
|---|
| 2025.11.18 | ₩22,309 | ₩22,363 | ₩21,554 | ₩21,745 | -2.53% | 4.5만 |
|---|
| 2025.11.17 | ₩23,636 | ₩24,923 | ₩22,625 | ₩23,039 | -2.52% | 4.3만 |
|---|
| 2025.11.14 | ₩22,826 | ₩24,678 | ₩22,826 | ₩23,218 | +1.72% | 4.4만 |
|---|
| 2025.11.13 | ₩26,348 | ₩26,829 | ₩24,402 | ₩24,936 | -5.36% | 8.6만 |
|---|
| 2025.11.12 | ₩27,996 | ₩27,996 | ₩26,786 | ₩27,724 | -0.97% | 6.7만 |
|---|
| 2025.11.11 | ₩28,628 | ₩28,628 | ₩26,508 | ₩26,927 | -5.94% | 6.6만 |
|---|
| 2025.11.10 | ₩29,024 | ₩29,726 | ₩28,686 | ₩29,565 | +1.86% | 3.3만 |
|---|
| 2025.11.07 | ₩27,043 | ₩27,096 | ₩25,041 | ₩27,096 | +0.20% | 8.4만 |
|---|
| 2025.11.06 | ₩28,721 | ₩29,122 | ₩27,515 | ₩28,087 | -2.21% | 5.9만 |
|---|
| 2025.11.05 | ₩26,419 | ₩29,775 | ₩26,419 | ₩29,202 | +10.53% | 10.8만 |
|---|
| 2025.11.04 | ₩26,072 | ₩27,641 | ₩25,943 | ₩25,983 | -0.34% | 4.2만 |
|---|
| 2025.11.03 | ₩27,426 | ₩28,254 | ₩27,426 | ₩28,027 | +2.19% | 12.2만 |
|---|
| 2025.10.31 | ₩28,904 | ₩28,904 | ₩26,473 | ₩26,740 | -7.49% | 3.8만 |
|---|
| 2025.10.30 | ₩28,494 | ₩29,062 | ₩27,804 | ₩28,089 | -1.42% | 8.2만 |
|---|
| 2025.10.29 | ₩27,025 | ₩28,566 | ₩27,025 | ₩28,013 | +3.66% | 8만 |
|---|
| 2025.10.28 | ₩26,651 | ₩26,651 | ₩25,698 | ₩26,099 | -2.07% | 5만 |
|---|
| 2025.10.27 | ₩26,517 | ₩27,080 | ₩26,254 | ₩26,691 | +0.65% | 7.4만 |
|---|
| 2025.10.24 | ₩24,460 | ₩25,364 | ₩23,703 | ₩24,856 | +1.62% | 8.8만 |
|---|
| 2025.10.23 | ₩20,483 | ₩23,841 | ₩20,483 | ₩23,663 | +15.52% | 33.3만 |
|---|
| 2025.10.22 | ₩23,169 | ₩23,169 | ₩20,279 | ₩21,668 | -6.48% | 22.8만 |
|---|
| 2025.10.21 | ₩22,541 | ₩22,896 | ₩22,461 | ₩22,896 | +1.58% | 1.2만 |
|---|
| 2025.10.20 | ₩22,376 | ₩23,206 | ₩22,376 | ₩22,706 | +1.47% | 4.7만 |
|---|
| 2025.10.17 | ₩21,543 | ₩21,997 | ₩21,543 | ₩21,874 | +1.54% | 8.7천 |
|---|
| 2025.10.16 | ₩23,374 | ₩23,374 | ₩21,459 | ₩22,028 | -5.76% | 9.2만 |
|---|
| 2025.10.15 | ₩22,661 | ₩22,825 | ₩21,966 | ₩22,803 | +0.62% | 3.5만 |
|---|
| 2025.10.14 | ₩20,459 | ₩21,664 | ₩20,459 | ₩20,848 | +1.90% | 6.5만 |
|---|
| 2025.10.13 | ₩20,479 | ₩20,822 | ₩20,345 | ₩20,815 | +1.64% | 3.8만 |
|---|
| 2025.10.10 | ₩22,260 | ₩22,287 | ₩18,952 | ₩18,965 | -14.80% | 6.5만 |
|---|