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 | ₩71,619 | ₩71,619 | ₩67,611 | ₩68,609 | -4.20% | 1.9만 |
| 2026.10.08 | ₩69,588 | ₩74,024 | ₩67,678 | ₩69,508 | -0.12% | 6만 |
| 2026.10.07 | ₩70,016 | ₩73,356 | ₩69,829 | ₩73,356 | +4.77% | 5.3만 |
| 2026.10.06 | ₩81,307 | ₩81,307 | ₩73,998 | ₩75,414 | -7.25% | 14.8만 |
| 2026.10.05 | ₩81,507 | ₩83,110 | ₩79,169 | ₩80,826 | -0.84% | 5.8만 |
| 2026.10.02 | ₩82,977 | ₩84,046 | ₩80,781 | ₩82,041 | -1.13% | 8.4만 |
| 2026.10.01 | ₩74,559 | ₩79,155 | ₩74,278 | ₩78,688 | +5.54% | 8.9만 |
| 2026.09.30 | ₩71,666 | ₩74,157 | ₩70,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,323 |
| +2.31% |
| 6.6만 |
| 2026.09.29 | ₩70,871 | ₩72,969 | ₩69,349 | ₩71,192 | +0.45% | 6.5만 |
|---|
| 2026.09.28 | ₩66,355 | ₩68,078 | ₩63,469 | ₩67,183 | +1.25% | 5.1만 |
|---|
| 2026.09.25 | ₩66,047 | ₩68,346 | ₩64,978 | ₩67,691 | +2.49% | 8.6만 |
|---|
| 2026.09.24 | ₩61,678 | ₩64,230 | ₩60,957 | ₩64,043 | +3.83% | 5.5만 |
|---|
| 2026.09.23 | ₩64,778 | ₩65,112 | ₩60,783 | ₩64,537 | -0.37% | 7.2만 |
|---|
| 2026.09.22 | ₩59,781 | ₩65,860 | ₩59,634 | ₩65,860 | +10.17% | 10.1만 |
|---|
| 2026.09.21 | ₩58,658 | ₩63,267 | ₩57,763 | ₩62,319 | +6.24% | 11.8만 |
|---|
| 2026.09.18 | ₩50,989 | ₩56,788 | ₩50,989 | ₩56,681 | +11.16% | 16.6만 |
|---|
| 2026.09.17 | ₩54,115 | ₩54,115 | ₩48,971 | ₩49,586 | -8.37% | 8.9만 |
|---|
| 2026.09.16 | ₩53,046 | ₩53,046 | ₩48,450 | ₩49,546 | -6.60% | 5.1만 |
|---|
| 2026.09.15 | ₩51,817 | ₩51,817 | ₩48,362 | ₩50,220 | -3.08% | 6.5만 |
|---|
| 2026.09.14 | ₩51,389 | ₩54,129 | ₩51,353 | ₩51,450 | +0.12% | 9.3만 |
|---|
| 2026.09.11 | ₩64,684 | ₩64,684 | ₩60,395 | ₩61,518 | -4.90% | 2.7만 |
|---|
| 2026.09.10 | ₩64,551 | ₩64,802 | ₩61,238 | ₩61,745 | -4.35% | 5.6만 |
|---|
| 2026.09.09 | ₩70,230 | ₩72,154 | ₩67,992 | ₩68,746 | -2.11% | 4.2만 |
|---|
| 2026.09.08 | ₩69,214 | ₩71,993 | ₩68,720 | ₩71,673 | +3.55% | 6.3만 |
|---|
| 2026.09.04 | ₩63,602 | ₩66,929 | ₩62,513 | ₩65,953 | +3.70% | 7.2만 |
|---|
| 2026.09.03 | ₩56,320 | ₩59,861 | ₩54,195 | ₩59,861 | +6.29% | 4.2만 |
|---|
| 2026.09.02 | ₩58,792 | ₩59,594 | ₩56,880 | ₩58,030 | -1.30% | 2.8만 |
|---|
| 2026.09.01 | ₩61,397 | ₩61,397 | ₩57,456 | ₩59,019 | -3.87% | 3.3만 |
|---|
| 2026.08.31 | ₩64,137 | ₩64,404 | ₩62,680 | ₩63,575 | -0.87% | 2.6만 |
|---|
| 2026.08.28 | ₩69,922 | ₩70,524 | ₩63,656 | ₩63,869 | -8.66% | 5.4만 |
|---|
| 2026.08.27 | ₩71,579 | ₩72,314 | ₩69,201 | ₩71,138 | -0.62% | 2.7만 |
|---|
| 2026.08.26 | ₩68,493 | ₩69,962 | ₩67,214 | ₩69,201 | +1.03% | 2.5만 |
|---|
| 2026.08.25 | ₩70,550 | ₩70,884 | ₩66,702 | ₩69,896 | -0.93% | 4.4만 |
|---|
| 2026.08.24 | ₩65,994 | ₩68,306 | ₩63,188 | ₩67,958 | +2.98% | 4.1만 |
|---|
| 2026.08.21 | ₩71,152 | ₩71,152 | ₩66,194 | ₩69,735 | -1.99% | 6.4만 |
|---|
| 2026.08.20 | ₩66,234 | ₩68,947 | ₩65,266 | ₩68,138 | +2.87% | 3.6만 |
|---|
| 2026.08.19 | ₩75,908 | ₩75,908 | ₩65,727 | ₩66,765 | -12.05% | 9.5만 |
|---|
| 2026.08.18 | ₩82,269 | ₩82,269 | ₩71,218 | ₩76,216 | -7.36% | 8.2만 |
|---|
| 2026.08.17 | ₩81,440 | ₩84,660 | ₩79,863 | ₩84,313 | +3.53% | 5.5만 |
|---|
| 2026.08.14 | ₩79,556 | ₩82,870 | ₩76,018 | ₩78,300 | -1.58% | 7.5만 |
|---|
| 2026.08.13 | ₩76,697 | ₩84,767 | ₩75,494 | ₩81,828 | +6.69% | 7만 |
|---|
| 2026.08.12 | ₩75,795 | ₩77,338 | ₩74,826 | ₩76,089 | +0.39% | 6.5만 |
|---|
| 2026.08.11 | ₩71,766 | ₩71,766 | ₩68,546 | ₩69,201 | -3.57% | 5.3만 |
|---|
| 2026.08.10 | ₩73,730 | ₩73,730 | ₩67,050 | ₩67,050 | -9.06% | 5.1만 |
|---|
| 2026.08.07 | ₩70,002 | ₩70,651 | ₩66,348 | ₩69,896 | -0.15% | 7.7만 |
|---|
| 2026.08.06 | ₩64,912 | ₩70,510 | ₩62,132 | ₩67,424 | +3.87% | 8.2만 |
|---|
| 2026.08.05 | ₩72,140 | ₩75,053 | ₩67,063 | ₩67,738 | -6.10% | 6.9만 |
|---|
| 2026.08.04 | ₩68,386 | ₩73,196 | ₩67,804 | ₩72,140 | +5.49% | 11.5만 |
|---|
| 2026.08.03 | ₩59,046 | ₩63,562 | ₩55,438 | ₩62,814 | +6.38% | 12만 |
|---|
| 2026.07.31 | ₩72,341 | ₩72,675 | ₩61,927 | ₩62,466 | -13.65% | 13.8만 |
|---|
| 2026.07.30 | ₩72,167 | ₩72,167 | ₩62,851 | ₩64,230 | -11.00% | 40만 |
|---|
| 2026.07.29 | ₩51,670 | ₩54,476 | ₩46,512 | ₩46,766 | -9.49% | 18.3만 |
|---|
| 2026.07.28 | ₩56,761 | ₩57,055 | ₩49,626 | ₩53,962 | -4.93% | 14만 |
|---|
| 2026.07.27 | ₩70,363 | ₩70,818 | ₩57,629 | ₩63,562 | -9.67% | 14.5만 |
|---|
| 2026.07.24 | ₩74,452 | ₩76,723 | ₩68,279 | ₩69,762 | -6.30% | 7.2만 |
|---|
| 2026.07.23 | ₩73,971 | ₩79,797 | ₩73,971 | ₩76,928 | +4.00% | 6.6만 |
|---|
| 2026.07.22 | ₩71,699 | ₩78,033 | ₩71,699 | ₩77,084 | +7.51% | 8.5만 |
|---|
| 2026.07.21 | ₩80,959 | ₩80,959 | ₩74,198 | ₩78,314 | -3.27% | 11.9만 |
|---|
| 2026.07.20 | ₩78,153 | ₩78,835 | ₩70,517 | ₩71,218 | -8.87% | 8.1만 |
|---|
| 2026.07.17 | ₩69,081 | ₩78,279 | ₩67,290 | ₩73,998 | +7.12% | 13.6만 |
|---|
| 2026.07.16 | ₩79,436 | ₩85,542 | ₩75,200 | ₩78,073 | -1.72% | 15.7만 |
|---|
| 2026.07.15 | ₩96,566 | ₩96,806 | ₩77,485 | ₩85,115 | -11.86% | 19만 |
|---|
| 2026.07.14 | ₩92,637 | ₩94,201 | ₩87,520 | ₩90,807 | -1.98% | 11.2만 |
|---|
| 2026.07.13 | ₩85,923 | ₩86,852 | ₩81,587 | ₩83,137 | -3.24% | 10.9만 |
|---|
| 2026.07.10 | ₩89,310 | ₩96,178 | ₩87,520 | ₩94,040 | +5.30% | 12.5만 |
|---|
| 2026.07.09 | ₩100,467 | ₩104,075 | ₩93,533 | ₩95,630 | -4.81% | 25만 |
|---|
| 2026.07.08 | ₩79,850 | ₩87,279 | ₩79,850 | ₩84,553 | +5.89% | 14.3만 |
|---|
| 2026.07.07 | ₩82,282 | ₩92,183 | ₩75,093 | ₩82,015 | -0.32% | 21.9만 |
|---|
| 2026.07.06 | ₩105,064 | ₩105,064 | ₩94,187 | ₩94,708 | -9.86% | 13.3만 |
|---|
| 2026.07.02 | ₩119,895 | ₩120,002 | ₩90,099 | ₩95,696 | -20.18% | 31.1만 |
|---|
| 2026.07.01 | ₩128,333 | ₩145,336 | ₩113,468 | ₩120,978 | -5.73% | 31.6만 |
|---|
| 2026.06.30 | ₩139,016 | ₩151,870 | ₩136,958 | ₩149,318 | +7.41% | 30.1만 |
|---|
| 2026.06.29 | ₩118,319 | ₩136,838 | ₩115,927 | ₩134,700 | +13.85% | 20.3만 |
|---|
| 2026.06.26 | ₩126,376 | ₩126,376 | ₩112,239 | ₩114,738 | -9.21% | 10.3만 |
|---|
| 2026.06.25 | ₩130,598 | ₩132,081 | ₩112,346 | ₩130,064 | -0.41% | 22.7만 |
|---|
| 2026.06.24 | ₩108,745 | ₩114,805 | ₩105,558 | ₩111,571 | +2.60% | 12.4만 |
|---|
| 2026.06.23 | ₩134,941 | ₩134,941 | ₩107,883 | ₩111,571 | -17.32% | 19.2만 |
|---|
| 2026.06.22 | ₩129,476 | ₩137,346 | ₩126,309 | ₩136,798 | +5.66% | 13.7만 |
|---|
| 2026.06.18 | ₩130,264 | ₩131,413 | ₩123,276 | ₩124,091 | -4.74% | 15.1만 |
|---|
| 2026.06.17 | ₩121,205 | ₩128,273 | ₩114,577 | ₩114,577 | -5.47% | 15.3만 |
|---|
| 2026.06.16 | ₩122,595 | ₩126,786 | ₩111,157 | ₩112,306 | -8.39% | 12.2만 |
|---|
| 2026.06.15 | ₩123,877 | ₩126,282 | ₩120,998 | ₩124,946 | +0.86% | 14만 |
|---|
| 2026.06.12 | ₩106,881 | ₩115,259 | ₩104,650 | ₩110,863 | +3.73% | 15.9만 |
|---|
| 2026.06.11 | ₩89,150 | ₩109,887 | ₩89,150 | ₩108,952 | +22.21% | 23.7만 |
|---|
| 2026.06.10 | ₩86,651 | ₩101,002 | ₩85,516 | ₩86,865 | +0.25% | 15.2만 |
|---|
| 2026.06.09 | ₩94,107 | ₩101,550 | ₩78,501 | ₩89,310 | -5.10% | 19.3만 |
|---|
| 2026.06.08 | ₩85,516 | ₩91,308 | ₩83,619 | ₩88,195 | +3.13% | 13.2만 |
|---|
| 2026.06.05 | ₩88,228 | ₩88,789 | ₩77,760 | ₩77,832 | -11.78% | 7.1만 |
|---|
| 2026.06.04 | ₩91,301 | ₩99,973 | ₩89,731 | ₩96,232 | +5.40% | 6.7만 |
|---|
| 2026.06.03 | ₩94,989 | ₩102,498 | ₩94,505 | ₩100,842 | +6.16% | 8만 |
|---|
| 2026.06.02 | ₩90,038 | ₩96,085 | ₩88,522 | ₩95,390 | +5.94% | 5.8만 |
|---|
| 2026.06.01 | ₩83,271 | ₩87,867 | ₩81,186 | ₩85,816 | +3.06% | 4.9만 |
|---|
| 2026.05.29 | ₩90,446 | ₩90,446 | ₩86,017 | ₩86,491 | -4.37% | 4.3만 |
|---|
| 2026.05.28 | ₩87,506 | ₩89,070 | ₩81,747 | ₩86,999 | -0.58% | 5.9만 |
|---|
| 2026.05.27 | ₩94,361 | ₩94,602 | ₩84,914 | ₩87,386 | -7.39% | 6.4만 |
|---|
| 2026.05.26 | ₩82,843 | ₩89,551 | ₩82,843 | ₩89,431 | +7.95% | 11.4만 |
|---|
| 2026.05.22 | ₩80,218 | ₩82,656 | ₩79,270 | ₩80,451 | +0.29% | 4.5만 |
|---|
| 2026.05.21 | ₩72,474 | ₩78,861 | ₩72,474 | ₩78,821 | +8.76% | 6.5만 |
|---|
| 2026.05.20 | ₩67,544 | ₩74,063 | ₩67,130 | ₩73,717 | +9.14% | 9.6만 |
|---|
| 2026.05.19 | ₩63,148 | ₩66,363 | ₩60,128 | ₩64,431 | +2.03% | 5.7만 |
|---|
| 2026.05.18 | ₩74,465 | ₩74,786 | ₩64,998 | ₩67,170 | -9.80% | 6.3만 |
|---|
| 2026.05.15 | ₩72,541 | ₩72,541 | ₩67,891 | ₩70,510 | -2.80% | 7.5만 |
|---|
| 2026.05.14 | ₩76,757 | ₩79,222 | ₩75,932 | ₩78,126 | +1.78% | 4.1만 |
|---|
| 2026.05.13 | ₩76,162 | ₩77,605 | ₩71,866 | ₩76,095 | -0.09% | 6.9만 |
|---|
| 2026.05.12 | ₩71,913 | ₩73,303 | ₩67,023 | ₩72,555 | +0.89% | 8.5만 |
|---|
| 2026.05.11 | ₩73,637 | ₩78,033 | ₩73,637 | ₩76,122 | +3.38% | 7.1만 |
|---|
| 2026.05.08 | ₩76,844 | ₩76,844 | ₩72,601 | ₩75,548 | -1.69% | 9.7만 |
|---|
| 2026.05.07 | ₩76,109 | ₩77,071 | ₩69,982 | ₩71,820 | -5.64% | 10.5만 |
|---|
| 2026.05.06 | ₩68,827 | ₩77,351 | ₩68,827 | ₩76,937 | +11.78% | 20.1만 |
|---|
| 2026.05.05 | ₩62,800 | ₩68,666 | ₩62,800 | ₩67,050 | +6.77% | 15.4만 |
|---|
| 2026.05.04 | ₩58,498 | ₩60,896 | ₩57,456 | ₩58,832 | +0.57% | 6.5만 |
|---|
| 2026.05.01 | ₩57,583 | ₩59,600 | ₩55,812 | ₩58,284 | +1.22% | 6.3만 |
|---|
| 2026.04.30 | ₩55,505 | ₩59,086 | ₩55,117 | ₩58,418 | +5.25% | 14.4만 |
|---|
| 2026.04.29 | ₩55,371 | ₩55,692 | ₩51,577 | ₩54,957 | -0.75% | 6.1만 |
|---|
| 2026.04.28 | ₩55,612 | ₩56,868 | ₩52,111 | ₩56,026 | +0.74% | 9.1만 |
|---|
| 2026.04.27 | ₩64,244 | ₩64,244 | ₩58,217 | ₩59,554 | -7.30% | 11.7만 |
|---|
| 2026.04.24 | ₩63,014 | ₩67,076 | ₩63,014 | ₩63,562 | +0.87% | 17.6만 |
|---|
| 2026.04.23 | ₩62,760 | ₩65,900 | ₩57,175 | ₩59,126 | -5.79% | 20.6만 |
|---|
| 2026.04.22 | ₩61,638 | ₩62,961 | ₩59,380 | ₩62,774 | +1.84% | 27.5만 |
|---|
| 2026.04.21 | ₩62,600 | ₩63,001 | ₩58,605 | ₩59,179 | -5.46% | 8만 |
|---|
| 2026.04.20 | ₩64,030 | ₩64,030 | ₩61,424 | ₩61,510 | -3.94% | 7.3만 |
|---|
| 2026.04.17 | ₩64,751 | ₩64,751 | ₩61,424 | ₩63,749 | -1.55% | 9.7만 |
|---|
| 2026.04.16 | ₩61,838 | ₩63,188 | ₩60,008 | ₩60,970 | -1.40% | 8.3만 |
|---|
| 2026.04.15 | ₩64,137 | ₩64,137 | ₩58,164 | ₩62,747 | -2.17% | 15만 |
|---|
| 2026.04.14 | ₩66,368 | ₩66,862 | ₩62,800 | ₩66,555 | +0.28% | 9.8만 |
|---|
| 2026.04.13 | ₩61,691 | ₩64,003 | ₩60,836 | ₩64,003 | +3.75% | 10.9만 |
|---|
| 2026.04.10 | ₩62,506 | ₩64,284 | ₩60,329 | ₩62,466 | -0.06% | 12.4만 |
|---|
| 2026.04.09 | ₩54,944 | ₩60,035 | ₩54,944 | ₩60,035 | +9.27% | 12.9만 |
|---|
| 2026.04.08 | ₩52,552 | ₩55,478 | ₩52,552 | ₩54,423 | +3.56% | 17.5만 |
|---|
| 2026.04.07 | ₩42,972 | ₩45,590 | ₩42,450 | ₩45,590 | +6.09% | 5.4만 |
|---|
| 2026.04.06 | ₩43,773 | ₩44,401 | ₩42,611 | ₩44,014 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩39,952 | ₩44,628 | ₩39,391 | ₩43,359 | +8.53% | 5.5만 |
|---|
| 2026.04.01 | ₩42,771 | ₩46,058 | ₩42,410 | ₩44,749 | +4.62% | 8.5만 |
|---|
| 2026.03.31 | ₩39,083 | ₩41,582 | ₩38,121 | ₩41,515 | +6.22% | 6.6만 |
|---|
| 2026.03.30 | ₩42,758 | ₩42,758 | ₩36,010 | ₩36,545 | -14.53% | 8.7만 |
|---|
| 2026.03.27 | ₩39,938 | ₩43,012 | ₩39,938 | ₩41,034 | +2.74% | 9.9만 |
|---|
| 2026.03.26 | ₩46,152 | ₩46,232 | ₩40,994 | ₩41,007 | -11.15% | 12.6만 |
|---|
| 2026.03.25 | ₩51,937 | ₩51,984 | ₩47,827 | ₩50,387 | -2.98% | 11.6만 |
|---|
| 2026.03.24 | ₩48,597 | ₩53,942 | ₩48,597 | ₩52,980 | +9.02% | 15.7만 |
|---|
| 2026.03.23 | ₩49,158 | ₩53,060 | ₩49,158 | ₩50,521 | +2.77% | 13.4만 |
|---|
| 2026.03.20 | ₩51,202 | ₩51,871 | ₩45,711 | ₩48,597 | -5.09% | 12.7만 |
|---|
| 2026.03.19 | ₩44,214 | ₩51,189 | ₩42,156 | ₩50,975 | +15.29% | 12만 |
|---|
| 2026.03.18 | ₩47,635 | ₩50,267 | ₩46,512 | ₩47,100 | -1.12% | 7.8만 |
|---|
| 2026.03.17 | ₩44,949 | ₩47,835 | ₩44,695 | ₩47,755 | +6.24% | 9.2만 |
|---|
| 2026.03.16 | ₩44,962 | ₩45,617 | ₩43,793 | ₩45,043 | +0.18% | 4.1만 |
|---|
| 2026.03.13 | ₩42,330 | ₩44,248 | ₩41,876 | ₩42,143 | -0.44% | 5만 |
|---|
| 2026.03.12 | ₩43,219 | ₩43,310 | ₩40,513 | ₩41,114 | -4.87% | 5.1만 |
|---|
| 2026.03.11 | ₩43,412 | ₩45,878 | ₩43,239 | ₩44,815 | +3.23% | 4.1만 |
|---|
| 2026.03.10 | ₩41,956 | ₩45,488 | ₩41,956 | ₩43,493 | +3.66% | 10.8만 |
|---|
| 2026.03.09 | ₩35,716 | ₩41,938 | ₩35,551 | ₩41,938 | +17.42% | 14.5만 |
|---|
| 2026.03.06 | ₩40,535 | ₩42,013 | ₩37,101 | ₩37,458 | -7.59% | 16.7만 |
|---|
| 2026.03.05 | ₩45,960 | ₩46,499 | ₩40,972 | ₩43,653 | -5.02% | 12.2만 |
|---|
| 2026.03.04 | ₩47,546 | ₩47,987 | ₩45,631 | ₩47,296 | -0.52% | 7.7만 |
|---|
| 2026.03.03 | ₩48,076 | ₩48,102 | ₩44,098 | ₩44,098 | -8.27% | 17.2만 |
|---|
| 2026.03.02 | ₩49,572 | ₩52,044 | ₩49,238 | ₩50,859 | +2.60% | 9.7만 |
|---|
| 2026.02.27 | ₩52,058 | ₩54,787 | ₩51,877 | ₩52,049 | -0.02% | 12.4만 |
|---|
| 2026.02.26 | ₩58,574 | ₩58,574 | ₩50,686 | ₩54,672 | -6.66% | 17.2만 |
|---|
| 2026.02.25 | ₩59,469 | ₩62,564 | ₩59,117 | ₩59,611 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩56,761 | ₩58,569 | ₩55,233 | ₩55,888 | -1.54% | 6.8만 |
|---|
| 2026.02.23 | ₩57,162 | ₩58,799 | ₩54,300 | ₩56,342 | -1.43% | 8.6만 |
|---|
| 2026.02.20 | ₩53,839 | ₩57,759 | ₩53,839 | ₩57,465 | +6.73% | 8만 |
|---|
| 2026.02.19 | ₩52,993 | ₩54,115 | ₩51,554 | ₩53,999 | +1.90% | 7.2만 |
|---|
| 2026.02.18 | ₩53,719 | ₩57,558 | ₩52,775 | ₩55,251 | +2.85% | 12.8만 |
|---|
| 2026.02.17 | ₩51,421 | ₩54,227 | ₩50,597 | ₩53,447 | +3.94% | 10.3만 |
|---|
| 2026.02.13 | ₩53,755 | ₩56,136 | ₩52,937 | ₩53,456 | -0.56% | 10.1만 |
|---|
| 2026.02.12 | ₩54,543 | ₩54,543 | ₩51,104 | ₩51,354 | -5.85% | 13.1만 |
|---|
| 2026.02.11 | ₩52,997 | ₩55,340 | ₩51,338 | ₩53,305 | +0.58% | 13.3만 |
|---|
| 2026.02.10 | ₩51,078 | ₩51,078 | ₩47,572 | ₩49,327 | -3.43% | 6.6만 |
|---|
| 2026.02.09 | ₩50,735 | ₩51,501 | ₩48,325 | ₩50,672 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩47,555 | ₩52,009 | ₩46,855 | ₩51,585 | +8.48% | 10.5만 |
|---|
| 2026.02.05 | ₩42,526 | ₩45,187 | ₩41,288 | ₩44,348 | +4.28% | 8.3만 |
|---|
| 2026.02.04 | ₩52,512 | ₩52,512 | ₩40,825 | ₩42,482 | -19.10% | 12.2만 |
|---|
| 2026.02.03 | ₩58,400 | ₩58,400 | ₩50,338 | ₩52,071 | -10.84% | 13만 |
|---|
| 2026.02.02 | ₩53,447 | ₩57,881 | ₩53,412 | ₩55,710 | +4.23% | 11.3만 |
|---|
| 2026.01.30 | ₩58,609 | ₩62,618 | ₩53,046 | ₩53,429 | -8.84% | 14.6만 |
|---|
| 2026.01.29 | ₩59,923 | ₩62,279 | ₩55,527 | ₩61,001 | +1.80% | 33.1만 |
|---|
| 2026.01.28 | ₩57,763 | ₩58,306 | ₩55,674 | ₩56,788 | -1.69% | 36.7만 |
|---|
| 2026.01.27 | ₩52,556 | ₩56,634 | ₩52,280 | ₩56,409 | +7.33% | 15.4만 |
|---|
| 2026.01.26 | ₩47,635 | ₩50,098 | ₩46,782 | ₩49,439 | +3.79% | 9.8만 |
|---|
| 2026.01.23 | ₩46,820 | ₩49,588 | ₩45,872 | ₩47,149 | +0.70% | 10.5만 |
|---|
| 2026.01.22 | ₩55,683 | ₩55,683 | ₩48,332 | ₩48,771 | -12.41% | 12.5만 |
|---|
| 2026.01.21 | ₩50,303 | ₩54,002 | ₩49,578 | ₩51,897 | +3.17% | 13.9만 |
|---|
| 2026.01.20 | ₩47,466 | ₩50,753 | ₩47,466 | ₩49,501 | +4.29% | 8.3만 |
|---|
| 2026.01.16 | ₩49,434 | ₩50,730 | ₩48,102 | ₩49,844 | +0.83% | 10만 |
|---|
| 2026.01.15 | ₩52,405 | ₩52,463 | ₩47,212 | ₩47,492 | -9.37% | 16.9만 |
|---|
| 2026.01.14 | ₩44,985 | ₩45,025 | ₩42,735 | ₩43,612 | -3.05% | 10만 |
|---|
| 2026.01.13 | ₩48,699 | ₩48,715 | ₩45,751 | ₩45,751 | -6.05% | 10.1만 |
|---|
| 2026.01.12 | ₩46,962 | ₩49,510 | ₩46,962 | ₩49,247 | +4.87% | 6.2만 |
|---|
| 2026.01.09 | ₩42,646 | ₩48,330 | ₩41,586 | ₩48,131 | +12.86% | 13.7만 |
|---|
| 2026.01.08 | ₩41,252 | ₩41,443 | ₩39,150 | ₩40,780 | -1.14% | 6.4만 |
|---|
| 2026.01.07 | ₩41,716 | ₩42,317 | ₩40,602 | ₩41,671 | -0.11% | 5.5만 |
|---|
| 2026.01.06 | ₩40,090 | ₩44,585 | ₩40,090 | ₩43,488 | +8.48% | 9.6만 |
|---|
| 2026.01.05 | ₩37,030 | ₩39,863 | ₩37,030 | ₩38,469 | +3.89% | 9.1만 |
|---|
| 2026.01.02 | ₩33,315 | ₩35,126 | ₩32,932 | ₩34,861 | +4.64% | 6.2만 |
|---|
| 2025.12.31 | ₩31,240 | ₩31,240 | ₩30,109 | ₩30,109 | -3.62% | 1.3만 |
|---|
| 2025.12.30 | ₩32,175 | ₩32,175 | ₩30,946 | ₩30,955 | -3.79% | 2.8만 |
|---|
| 2025.12.29 | ₩32,099 | ₩32,696 | ₩31,378 | ₩31,702 | -1.24% | 3.7만 |
|---|
| 2025.12.26 | ₩32,883 | ₩33,048 | ₩32,567 | ₩32,579 | -0.93% | 2.6만 |
|---|
| 2025.12.24 | ₩31,832 | ₩32,309 | ₩31,743 | ₩32,309 | +1.50% | 1.4만 |
|---|
| 2025.12.23 | ₩31,899 | ₩31,899 | ₩31,514 | ₩31,514 | -1.21% | 2.2만 |
|---|
| 2025.12.22 | ₩31,814 | ₩31,814 | ₩30,487 | ₩31,418 | -1.25% | 10.6만 |
|---|
| 2025.12.19 | ₩28,808 | ₩30,933 | ₩28,808 | ₩30,572 | +6.12% | 5.2만 |
|---|
| 2025.12.18 | ₩26,559 | ₩28,835 | ₩26,559 | ₩28,015 | +5.48% | 6.8만 |
|---|
| 2025.12.17 | ₩27,063 | ₩27,063 | ₩24,541 | ₩24,777 | -8.45% | 5만 |
|---|
| 2025.12.16 | ₩27,850 | ₩27,850 | ₩26,960 | ₩27,832 | -0.07% | 1.4만 |
|---|
| 2025.12.15 | ₩27,989 | ₩28,835 | ₩27,810 | ₩27,980 | -0.03% | 3.7만 |
|---|
| 2025.12.12 | ₩28,338 | ₩28,338 | ₩26,656 | ₩26,706 | -5.76% | 2.4만 |
|---|
| 2025.12.11 | ₩28,082 | ₩29,841 | ₩27,013 | ₩29,646 | +5.57% | 3.9만 |
|---|
| 2025.12.10 | ₩28,535 | ₩29,752 | ₩27,663 | ₩29,579 | +3.66% | 3.3만 |
|---|
| 2025.12.09 | ₩27,494 | ₩28,781 | ₩27,494 | ₩28,781 | +4.68% | 1.2만 |
|---|
| 2025.12.08 | ₩27,472 | ₩28,011 | ₩27,318 | ₩27,592 | +0.44% | 2.4만 |
|---|
| 2025.12.05 | ₩26,661 | ₩27,004 | ₩26,210 | ₩26,316 | -1.29% | 2.5만 |
|---|
| 2025.12.04 | ₩26,004 | ₩26,004 | ₩25,407 | ₩25,697 | -1.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,744 | ₩26,682 | ₩24,581 | ₩26,682 | +3.64% | 12.2만 |
|---|
| 2025.12.02 | ₩25,530 | ₩26,269 | ₩25,521 | ₩26,096 | +2.22% | 3만 |
|---|
| 2025.12.01 | ₩25,276 | ₩25,625 | ₩24,993 | ₩24,993 | -1.12% | 1.1만 |
|---|
| 2025.11.28 | ₩25,298 | ₩25,298 | ₩24,866 | ₩25,264 | -0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩24,626 | ₩25,699 | ₩24,376 | ₩25,214 | +2.39% | 3만 |
|---|
| 2025.11.25 | ₩22,822 | ₩24,376 | ₩22,680 | ₩24,190 | +6.00% | 2.3만 |
|---|
| 2025.11.24 | ₩22,132 | ₩24,167 | ₩22,132 | ₩23,869 | +7.85% | 2.2만 |
|---|
| 2025.11.21 | ₩20,564 | ₩21,757 | ₩19,537 | ₩21,335 | +3.75% | 3.8만 |
|---|
| 2025.11.20 | ₩24,693 | ₩24,966 | ₩20,087 | ₩20,408 | -17.35% | 3.9만 |
|---|
| 2025.11.19 | ₩22,608 | ₩23,744 | ₩22,350 | ₩23,397 | +3.49% | 5.9만 |
|---|
| 2025.11.18 | ₩22,314 | ₩22,368 | ₩21,559 | ₩21,750 | -2.53% | 4.5만 |
|---|
| 2025.11.17 | ₩23,641 | ₩24,929 | ₩22,630 | ₩23,045 | -2.52% | 4.3만 |
|---|
| 2025.11.14 | ₩22,831 | ₩24,684 | ₩22,831 | ₩23,223 | +1.72% | 4.4만 |
|---|
| 2025.11.13 | ₩26,354 | ₩26,835 | ₩24,408 | ₩24,942 | -5.36% | 8.6만 |
|---|
| 2025.11.12 | ₩28,002 | ₩28,002 | ₩26,792 | ₩27,730 | -0.97% | 6.7만 |
|---|
| 2025.11.11 | ₩28,634 | ₩28,634 | ₩26,514 | ₩26,933 | -5.94% | 6.6만 |
|---|
| 2025.11.10 | ₩29,031 | ₩29,733 | ₩28,692 | ₩29,571 | +1.86% | 3.3만 |
|---|
| 2025.11.07 | ₩27,049 | ₩27,102 | ₩25,047 | ₩27,102 | +0.20% | 8.4만 |
|---|
| 2025.11.06 | ₩28,728 | ₩29,129 | ₩27,521 | ₩28,093 | -2.21% | 5.9만 |
|---|
| 2025.11.05 | ₩26,425 | ₩29,781 | ₩26,425 | ₩29,209 | +10.53% | 10.8만 |
|---|
| 2025.11.04 | ₩26,078 | ₩27,647 | ₩25,949 | ₩25,989 | -0.34% | 4.2만 |
|---|
| 2025.11.03 | ₩27,432 | ₩28,260 | ₩27,432 | ₩28,033 | +2.19% | 12.2만 |
|---|
| 2025.10.31 | ₩28,910 | ₩28,910 | ₩26,479 | ₩26,746 | -7.49% | 3.8만 |
|---|
| 2025.10.30 | ₩28,501 | ₩29,069 | ₩27,810 | ₩28,095 | -1.42% | 8.2만 |
|---|
| 2025.10.29 | ₩27,031 | ₩28,572 | ₩27,031 | ₩28,020 | +3.66% | 8만 |
|---|
| 2025.10.28 | ₩26,657 | ₩26,657 | ₩25,704 | ₩26,105 | -2.07% | 5만 |
|---|
| 2025.10.27 | ₩26,523 | ₩27,086 | ₩26,260 | ₩26,697 | +0.65% | 7.4만 |
|---|
| 2025.10.24 | ₩24,465 | ₩25,370 | ₩23,708 | ₩24,862 | +1.62% | 8.8만 |
|---|
| 2025.10.23 | ₩20,488 | ₩23,846 | ₩20,488 | ₩23,668 | +15.52% | 33.3만 |
|---|
| 2025.10.22 | ₩23,174 | ₩23,174 | ₩20,283 | ₩21,673 | -6.48% | 22.8만 |
|---|
| 2025.10.21 | ₩22,546 | ₩22,901 | ₩22,466 | ₩22,901 | +1.58% | 1.2만 |
|---|
| 2025.10.20 | ₩22,381 | ₩23,211 | ₩22,381 | ₩22,711 | +1.47% | 4.7만 |
|---|
| 2025.10.17 | ₩21,548 | ₩22,002 | ₩21,548 | ₩21,879 | +1.54% | 8.7천 |
|---|
| 2025.10.16 | ₩23,379 | ₩23,379 | ₩21,464 | ₩22,033 | -5.76% | 9.2만 |
|---|
| 2025.10.15 | ₩22,666 | ₩22,830 | ₩21,971 | ₩22,808 | +0.62% | 3.5만 |
|---|
| 2025.10.14 | ₩20,464 | ₩21,668 | ₩20,464 | ₩20,852 | +1.90% | 6.5만 |
|---|
| 2025.10.13 | ₩20,484 | ₩20,827 | ₩20,350 | ₩20,819 | +1.64% | 3.8만 |
|---|
| 2025.10.10 | ₩22,265 | ₩22,292 | ₩18,956 | ₩18,969 | -14.80% | 6.5만 |
|---|