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 | ₩71,592 | ₩71,592 | ₩67,585 | ₩68,583 | -4.20% | 1.9만 |
| 2026.10.08 | ₩69,562 | ₩73,997 | ₩67,652 | ₩69,482 | -0.12% | 6만 |
| 2026.10.07 | ₩69,990 | ₩73,329 | ₩69,803 | ₩73,329 | +4.77% | 5.3만 |
| 2026.10.06 | ₩81,276 | ₩81,276 | ₩73,970 | ₩75,386 | -7.25% | 14.8만 |
| 2026.10.05 | ₩81,476 | ₩83,079 | ₩79,139 | ₩80,795 | -0.84% | 5.8만 |
| 2026.10.02 | ₩82,946 | ₩84,014 | ₩80,751 | ₩82,011 | -1.13% | 8.4만 |
| 2026.10.01 | ₩74,531 | ₩79,126 | ₩74,250 | ₩78,658 | +5.54% | 8.9만 |
| 2026.09.30 | ₩71,639 | ₩74,129 | ₩70,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,295 |
| +2.31% |
| 6.6만 |
| 2026.09.29 | ₩70,844 | ₩72,941 | ₩69,323 | ₩71,165 | +0.45% | 6.5만 |
|---|
| 2026.09.28 | ₩66,330 | ₩68,053 | ₩63,445 | ₩67,158 | +1.25% | 5.1만 |
|---|
| 2026.09.25 | ₩66,023 | ₩68,320 | ₩64,954 | ₩67,666 | +2.49% | 8.6만 |
|---|
| 2026.09.24 | ₩61,655 | ₩64,206 | ₩60,934 | ₩64,019 | +3.83% | 5.5만 |
|---|
| 2026.09.23 | ₩64,754 | ₩65,088 | ₩60,760 | ₩64,513 | -0.37% | 7.2만 |
|---|
| 2026.09.22 | ₩59,758 | ₩65,836 | ₩59,611 | ₩65,836 | +10.17% | 10.1만 |
|---|
| 2026.09.21 | ₩58,636 | ₩63,243 | ₩57,741 | ₩62,296 | +6.24% | 11.8만 |
|---|
| 2026.09.18 | ₩50,970 | ₩56,766 | ₩50,970 | ₩56,660 | +11.16% | 16.6만 |
|---|
| 2026.09.17 | ₩54,095 | ₩54,095 | ₩48,953 | ₩49,567 | -8.37% | 8.9만 |
|---|
| 2026.09.16 | ₩53,026 | ₩53,026 | ₩48,432 | ₩49,527 | -6.60% | 5.1만 |
|---|
| 2026.09.15 | ₩51,798 | ₩51,798 | ₩48,344 | ₩50,202 | -3.08% | 6.5만 |
|---|
| 2026.09.14 | ₩51,370 | ₩54,108 | ₩51,334 | ₩51,430 | +0.12% | 9.3만 |
|---|
| 2026.09.11 | ₩64,660 | ₩64,660 | ₩60,373 | ₩61,495 | -4.90% | 2.7만 |
|---|
| 2026.09.10 | ₩64,527 | ₩64,778 | ₩61,216 | ₩61,722 | -4.35% | 5.6만 |
|---|
| 2026.09.09 | ₩70,203 | ₩72,127 | ₩67,966 | ₩68,721 | -2.11% | 4.2만 |
|---|
| 2026.09.08 | ₩69,188 | ₩71,966 | ₩68,694 | ₩71,646 | +3.55% | 6.3만 |
|---|
| 2026.09.04 | ₩63,578 | ₩66,904 | ₩62,490 | ₩65,928 | +3.70% | 7.2만 |
|---|
| 2026.09.03 | ₩56,299 | ₩59,838 | ₩54,175 | ₩59,838 | +6.29% | 4.2만 |
|---|
| 2026.09.02 | ₩58,770 | ₩59,571 | ₩56,859 | ₩58,009 | -1.30% | 2.8만 |
|---|
| 2026.09.01 | ₩61,374 | ₩61,374 | ₩57,434 | ₩58,997 | -3.87% | 3.3만 |
|---|
| 2026.08.31 | ₩64,113 | ₩64,380 | ₩62,657 | ₩63,552 | -0.87% | 2.6만 |
|---|
| 2026.08.28 | ₩69,896 | ₩70,497 | ₩63,632 | ₩63,846 | -8.66% | 5.4만 |
|---|
| 2026.08.27 | ₩71,552 | ₩72,287 | ₩69,175 | ₩71,112 | -0.62% | 2.7만 |
|---|
| 2026.08.26 | ₩68,467 | ₩69,936 | ₩67,189 | ₩69,175 | +1.03% | 2.5만 |
|---|
| 2026.08.25 | ₩70,524 | ₩70,858 | ₩66,677 | ₩69,869 | -0.93% | 4.4만 |
|---|
| 2026.08.24 | ₩65,969 | ₩68,280 | ₩63,164 | ₩67,933 | +2.98% | 4.1만 |
|---|
| 2026.08.21 | ₩71,125 | ₩71,125 | ₩66,170 | ₩69,709 | -1.99% | 6.4만 |
|---|
| 2026.08.20 | ₩66,210 | ₩68,921 | ₩65,241 | ₩68,113 | +2.87% | 3.6만 |
|---|
| 2026.08.19 | ₩75,880 | ₩75,880 | ₩65,702 | ₩66,740 | -12.05% | 9.5만 |
|---|
| 2026.08.18 | ₩82,238 | ₩82,238 | ₩71,192 | ₩76,187 | -7.36% | 8.2만 |
|---|
| 2026.08.17 | ₩81,410 | ₩84,629 | ₩79,834 | ₩84,281 | +3.53% | 5.5만 |
|---|
| 2026.08.14 | ₩79,526 | ₩82,839 | ₩75,990 | ₩78,271 | -1.58% | 7.5만 |
|---|
| 2026.08.13 | ₩76,668 | ₩84,736 | ₩75,466 | ₩81,797 | +6.69% | 7만 |
|---|
| 2026.08.12 | ₩75,766 | ₩77,309 | ₩74,798 | ₩76,060 | +0.39% | 6.5만 |
|---|
| 2026.08.11 | ₩71,739 | ₩71,739 | ₩68,520 | ₩69,175 | -3.57% | 5.3만 |
|---|
| 2026.08.10 | ₩73,703 | ₩73,703 | ₩67,024 | ₩67,024 | -9.06% | 5.1만 |
|---|
| 2026.08.07 | ₩69,976 | ₩70,624 | ₩66,323 | ₩69,869 | -0.15% | 7.7만 |
|---|
| 2026.08.06 | ₩64,887 | ₩70,484 | ₩62,109 | ₩67,398 | +3.87% | 8.2만 |
|---|
| 2026.08.05 | ₩72,113 | ₩75,025 | ₩67,038 | ₩67,712 | -6.10% | 6.9만 |
|---|
| 2026.08.04 | ₩68,360 | ₩73,169 | ₩67,779 | ₩72,113 | +5.49% | 11.5만 |
|---|
| 2026.08.03 | ₩59,024 | ₩63,538 | ₩55,417 | ₩62,790 | +6.38% | 12만 |
|---|
| 2026.07.31 | ₩72,314 | ₩72,648 | ₩61,903 | ₩62,443 | -13.65% | 13.8만 |
|---|
| 2026.07.30 | ₩72,140 | ₩72,140 | ₩62,828 | ₩64,206 | -11.00% | 40만 |
|---|
| 2026.07.29 | ₩51,651 | ₩54,456 | ₩46,495 | ₩46,749 | -9.49% | 18.3만 |
|---|
| 2026.07.28 | ₩56,740 | ₩57,034 | ₩49,607 | ₩53,941 | -4.93% | 14만 |
|---|
| 2026.07.27 | ₩70,337 | ₩70,791 | ₩57,608 | ₩63,538 | -9.67% | 14.5만 |
|---|
| 2026.07.24 | ₩74,424 | ₩76,695 | ₩68,253 | ₩69,736 | -6.30% | 7.2만 |
|---|
| 2026.07.23 | ₩73,943 | ₩79,767 | ₩73,943 | ₩76,899 | +4.00% | 6.6만 |
|---|
| 2026.07.22 | ₩71,673 | ₩78,004 | ₩71,673 | ₩77,055 | +7.51% | 8.5만 |
|---|
| 2026.07.21 | ₩80,929 | ₩80,929 | ₩74,170 | ₩78,284 | -3.27% | 11.9만 |
|---|
| 2026.07.20 | ₩78,124 | ₩78,805 | ₩70,491 | ₩71,192 | -8.87% | 8.1만 |
|---|
| 2026.07.17 | ₩69,055 | ₩78,249 | ₩67,265 | ₩73,970 | +7.12% | 13.6만 |
|---|
| 2026.07.16 | ₩79,406 | ₩85,510 | ₩75,172 | ₩78,044 | -1.72% | 15.7만 |
|---|
| 2026.07.15 | ₩96,530 | ₩96,770 | ₩77,456 | ₩85,083 | -11.86% | 19만 |
|---|
| 2026.07.14 | ₩92,603 | ₩94,165 | ₩87,487 | ₩90,773 | -1.98% | 11.2만 |
|---|
| 2026.07.13 | ₩85,891 | ₩86,819 | ₩81,557 | ₩83,106 | -3.24% | 10.9만 |
|---|
| 2026.07.10 | ₩89,277 | ₩96,142 | ₩87,487 | ₩94,005 | +5.30% | 12.5만 |
|---|
| 2026.07.09 | ₩100,430 | ₩104,036 | ₩93,498 | ₩95,595 | -4.81% | 25만 |
|---|
| 2026.07.08 | ₩79,820 | ₩87,247 | ₩79,820 | ₩84,522 | +5.89% | 14.3만 |
|---|
| 2026.07.07 | ₩82,251 | ₩92,149 | ₩75,065 | ₩81,984 | -0.32% | 21.9만 |
|---|
| 2026.07.06 | ₩105,025 | ₩105,025 | ₩94,152 | ₩94,673 | -9.86% | 13.3만 |
|---|
| 2026.07.02 | ₩119,851 | ₩119,957 | ₩90,065 | ₩95,660 | -20.18% | 31.1만 |
|---|
| 2026.07.01 | ₩128,285 | ₩145,282 | ₩113,426 | ₩120,932 | -5.73% | 31.6만 |
|---|
| 2026.06.30 | ₩138,964 | ₩151,813 | ₩136,907 | ₩149,262 | +7.41% | 30.1만 |
|---|
| 2026.06.29 | ₩118,274 | ₩136,787 | ₩115,884 | ₩134,650 | +13.85% | 20.3만 |
|---|
| 2026.06.26 | ₩126,329 | ₩126,329 | ₩112,197 | ₩114,695 | -9.21% | 10.3만 |
|---|
| 2026.06.25 | ₩130,549 | ₩132,032 | ₩112,304 | ₩130,015 | -0.41% | 22.7만 |
|---|
| 2026.06.24 | ₩108,704 | ₩114,762 | ₩105,519 | ₩111,529 | +2.60% | 12.4만 |
|---|
| 2026.06.23 | ₩134,890 | ₩134,890 | ₩107,843 | ₩111,529 | -17.32% | 19.2만 |
|---|
| 2026.06.22 | ₩129,427 | ₩137,295 | ₩126,262 | ₩136,747 | +5.66% | 13.7만 |
|---|
| 2026.06.18 | ₩130,215 | ₩131,364 | ₩123,230 | ₩124,045 | -4.74% | 15.1만 |
|---|
| 2026.06.17 | ₩121,160 | ₩128,225 | ₩114,535 | ₩114,535 | -5.47% | 15.3만 |
|---|
| 2026.06.16 | ₩122,549 | ₩126,739 | ₩111,115 | ₩112,264 | -8.39% | 12.2만 |
|---|
| 2026.06.15 | ₩123,831 | ₩126,235 | ₩120,953 | ₩124,899 | +0.86% | 14만 |
|---|
| 2026.06.12 | ₩106,841 | ₩115,216 | ₩104,610 | ₩110,821 | +3.73% | 15.9만 |
|---|
| 2026.06.11 | ₩89,117 | ₩109,846 | ₩89,117 | ₩108,911 | +22.21% | 23.7만 |
|---|
| 2026.06.10 | ₩86,619 | ₩100,964 | ₩85,484 | ₩86,833 | +0.25% | 15.2만 |
|---|
| 2026.06.09 | ₩94,072 | ₩101,512 | ₩78,471 | ₩89,277 | -5.10% | 19.3만 |
|---|
| 2026.06.08 | ₩85,484 | ₩91,274 | ₩83,588 | ₩88,162 | +3.13% | 13.2만 |
|---|
| 2026.06.05 | ₩88,195 | ₩88,756 | ₩77,731 | ₩77,803 | -11.78% | 7.1만 |
|---|
| 2026.06.04 | ₩91,267 | ₩99,936 | ₩89,698 | ₩96,196 | +5.40% | 6.7만 |
|---|
| 2026.06.03 | ₩94,953 | ₩102,460 | ₩94,470 | ₩100,804 | +6.16% | 8만 |
|---|
| 2026.06.02 | ₩90,005 | ₩96,049 | ₩88,489 | ₩95,354 | +5.94% | 5.8만 |
|---|
| 2026.06.01 | ₩83,240 | ₩87,834 | ₩81,156 | ₩85,784 | +3.06% | 4.9만 |
|---|
| 2026.05.29 | ₩90,412 | ₩90,412 | ₩85,984 | ₩86,459 | -4.37% | 4.3만 |
|---|
| 2026.05.28 | ₩87,474 | ₩89,036 | ₩81,717 | ₩86,966 | -0.58% | 5.9만 |
|---|
| 2026.05.27 | ₩94,326 | ₩94,566 | ₩84,882 | ₩87,353 | -7.39% | 6.4만 |
|---|
| 2026.05.26 | ₩82,812 | ₩89,517 | ₩82,812 | ₩89,397 | +7.95% | 11.4만 |
|---|
| 2026.05.22 | ₩80,188 | ₩82,625 | ₩79,241 | ₩80,421 | +0.29% | 4.5만 |
|---|
| 2026.05.21 | ₩72,447 | ₩78,832 | ₩72,447 | ₩78,792 | +8.76% | 6.5만 |
|---|
| 2026.05.20 | ₩67,519 | ₩74,035 | ₩67,105 | ₩73,689 | +9.14% | 9.6만 |
|---|
| 2026.05.19 | ₩63,124 | ₩66,338 | ₩60,106 | ₩64,406 | +2.03% | 5.7만 |
|---|
| 2026.05.18 | ₩74,437 | ₩74,758 | ₩64,974 | ₩67,145 | -9.80% | 6.3만 |
|---|
| 2026.05.15 | ₩72,514 | ₩72,514 | ₩67,866 | ₩70,484 | -2.80% | 7.5만 |
|---|
| 2026.05.14 | ₩76,728 | ₩79,192 | ₩75,904 | ₩78,097 | +1.78% | 4.1만 |
|---|
| 2026.05.13 | ₩76,134 | ₩77,576 | ₩71,840 | ₩76,067 | -0.09% | 6.9만 |
|---|
| 2026.05.12 | ₩71,886 | ₩73,275 | ₩66,998 | ₩72,527 | +0.89% | 8.5만 |
|---|
| 2026.05.11 | ₩73,609 | ₩78,004 | ₩73,609 | ₩76,094 | +3.38% | 7.1만 |
|---|
| 2026.05.08 | ₩76,815 | ₩76,815 | ₩72,574 | ₩75,519 | -1.69% | 9.7만 |
|---|
| 2026.05.07 | ₩76,080 | ₩77,042 | ₩69,956 | ₩71,793 | -5.64% | 10.5만 |
|---|
| 2026.05.06 | ₩68,801 | ₩77,323 | ₩68,801 | ₩76,908 | +11.78% | 20.1만 |
|---|
| 2026.05.05 | ₩62,777 | ₩68,641 | ₩62,777 | ₩67,024 | +6.77% | 15.4만 |
|---|
| 2026.05.04 | ₩58,476 | ₩60,874 | ₩57,434 | ₩58,810 | +0.57% | 6.5만 |
|---|
| 2026.05.01 | ₩57,561 | ₩59,578 | ₩55,791 | ₩58,262 | +1.22% | 6.3만 |
|---|
| 2026.04.30 | ₩55,484 | ₩59,064 | ₩55,097 | ₩58,396 | +5.25% | 14.4만 |
|---|
| 2026.04.29 | ₩55,351 | ₩55,671 | ₩51,557 | ₩54,937 | -0.75% | 6.1만 |
|---|
| 2026.04.28 | ₩55,591 | ₩56,847 | ₩52,092 | ₩56,005 | +0.74% | 9.1만 |
|---|
| 2026.04.27 | ₩64,219 | ₩64,219 | ₩58,196 | ₩59,531 | -7.30% | 11.7만 |
|---|
| 2026.04.24 | ₩62,991 | ₩67,051 | ₩62,991 | ₩63,538 | +0.87% | 17.6만 |
|---|
| 2026.04.23 | ₩62,737 | ₩65,876 | ₩57,154 | ₩59,104 | -5.79% | 20.6만 |
|---|
| 2026.04.22 | ₩61,615 | ₩62,937 | ₩59,358 | ₩62,750 | +1.84% | 27.5만 |
|---|
| 2026.04.21 | ₩62,577 | ₩62,977 | ₩58,583 | ₩59,157 | -5.46% | 8만 |
|---|
| 2026.04.20 | ₩64,006 | ₩64,006 | ₩61,401 | ₩61,487 | -3.94% | 7.3만 |
|---|
| 2026.04.17 | ₩64,727 | ₩64,727 | ₩61,401 | ₩63,725 | -1.55% | 9.7만 |
|---|
| 2026.04.16 | ₩61,815 | ₩63,164 | ₩59,985 | ₩60,947 | -1.40% | 8.3만 |
|---|
| 2026.04.15 | ₩64,113 | ₩64,113 | ₩58,142 | ₩62,724 | -2.17% | 15만 |
|---|
| 2026.04.14 | ₩66,343 | ₩66,837 | ₩62,777 | ₩66,530 | +0.28% | 9.8만 |
|---|
| 2026.04.13 | ₩61,668 | ₩63,979 | ₩60,814 | ₩63,979 | +3.75% | 10.9만 |
|---|
| 2026.04.10 | ₩62,483 | ₩64,260 | ₩60,306 | ₩62,443 | -0.06% | 12.4만 |
|---|
| 2026.04.09 | ₩54,923 | ₩60,012 | ₩54,923 | ₩60,012 | +9.27% | 12.9만 |
|---|
| 2026.04.08 | ₩52,532 | ₩55,457 | ₩52,532 | ₩54,402 | +3.56% | 17.5만 |
|---|
| 2026.04.07 | ₩42,955 | ₩45,573 | ₩42,435 | ₩45,573 | +6.09% | 5.4만 |
|---|
| 2026.04.06 | ₩43,757 | ₩44,385 | ₩42,595 | ₩43,997 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩39,937 | ₩44,612 | ₩39,376 | ₩43,343 | +8.53% | 5.5만 |
|---|
| 2026.04.01 | ₩42,755 | ₩46,041 | ₩42,394 | ₩44,732 | +4.62% | 8.5만 |
|---|
| 2026.03.31 | ₩39,069 | ₩41,566 | ₩38,107 | ₩41,500 | +6.22% | 6.6만 |
|---|
| 2026.03.30 | ₩42,742 | ₩42,742 | ₩35,997 | ₩36,531 | -14.53% | 8.7만 |
|---|
| 2026.03.27 | ₩39,923 | ₩42,996 | ₩39,923 | ₩41,019 | +2.74% | 9.9만 |
|---|
| 2026.03.26 | ₩46,134 | ₩46,215 | ₩40,979 | ₩40,992 | -11.15% | 12.6만 |
|---|
| 2026.03.25 | ₩51,918 | ₩51,965 | ₩47,809 | ₩50,368 | -2.98% | 11.6만 |
|---|
| 2026.03.24 | ₩48,579 | ₩53,921 | ₩48,579 | ₩52,960 | +9.02% | 15.7만 |
|---|
| 2026.03.23 | ₩49,140 | ₩53,040 | ₩49,140 | ₩50,502 | +2.77% | 13.4만 |
|---|
| 2026.03.20 | ₩51,183 | ₩51,851 | ₩45,694 | ₩48,579 | -5.09% | 12.7만 |
|---|
| 2026.03.19 | ₩44,198 | ₩51,170 | ₩42,141 | ₩50,956 | +15.29% | 12만 |
|---|
| 2026.03.18 | ₩47,617 | ₩50,248 | ₩46,495 | ₩47,083 | -1.12% | 7.8만 |
|---|
| 2026.03.17 | ₩44,932 | ₩47,817 | ₩44,678 | ₩47,737 | +6.24% | 9.2만 |
|---|
| 2026.03.16 | ₩44,946 | ₩45,600 | ₩43,777 | ₩45,026 | +0.18% | 4.1만 |
|---|
| 2026.03.13 | ₩42,314 | ₩44,231 | ₩41,860 | ₩42,127 | -0.44% | 5만 |
|---|
| 2026.03.12 | ₩43,203 | ₩43,293 | ₩40,498 | ₩41,099 | -4.87% | 5.1만 |
|---|
| 2026.03.11 | ₩43,396 | ₩45,861 | ₩43,223 | ₩44,799 | +3.23% | 4.1만 |
|---|
| 2026.03.10 | ₩41,940 | ₩45,471 | ₩41,940 | ₩43,476 | +3.66% | 10.8만 |
|---|
| 2026.03.09 | ₩35,703 | ₩41,923 | ₩35,538 | ₩41,923 | +17.42% | 14.5만 |
|---|
| 2026.03.06 | ₩40,520 | ₩41,997 | ₩37,087 | ₩37,444 | -7.59% | 16.7만 |
|---|
| 2026.03.05 | ₩45,943 | ₩46,482 | ₩40,956 | ₩43,637 | -5.02% | 12.2만 |
|---|
| 2026.03.04 | ₩47,528 | ₩47,969 | ₩45,613 | ₩47,279 | -0.52% | 7.7만 |
|---|
| 2026.03.03 | ₩48,058 | ₩48,084 | ₩44,082 | ₩44,082 | -8.27% | 17.2만 |
|---|
| 2026.03.02 | ₩49,554 | ₩52,025 | ₩49,220 | ₩50,840 | +2.60% | 9.7만 |
|---|
| 2026.02.27 | ₩52,038 | ₩54,766 | ₩51,858 | ₩52,029 | -0.02% | 12.4만 |
|---|
| 2026.02.26 | ₩58,552 | ₩58,552 | ₩50,667 | ₩54,652 | -6.66% | 17.2만 |
|---|
| 2026.02.25 | ₩59,447 | ₩62,541 | ₩59,094 | ₩59,589 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩56,740 | ₩58,547 | ₩55,213 | ₩55,867 | -1.54% | 6.8만 |
|---|
| 2026.02.23 | ₩57,140 | ₩58,777 | ₩54,280 | ₩56,321 | -1.43% | 8.6만 |
|---|
| 2026.02.20 | ₩53,819 | ₩57,737 | ₩53,819 | ₩57,443 | +6.73% | 8만 |
|---|
| 2026.02.19 | ₩52,973 | ₩54,095 | ₩51,535 | ₩53,979 | +1.90% | 7.2만 |
|---|
| 2026.02.18 | ₩53,699 | ₩57,537 | ₩52,755 | ₩55,230 | +2.85% | 12.8만 |
|---|
| 2026.02.17 | ₩51,401 | ₩54,206 | ₩50,578 | ₩53,427 | +3.94% | 10.3만 |
|---|
| 2026.02.13 | ₩53,734 | ₩56,115 | ₩52,917 | ₩53,436 | -0.56% | 10.1만 |
|---|
| 2026.02.12 | ₩54,522 | ₩54,522 | ₩51,085 | ₩51,335 | -5.85% | 13.1만 |
|---|
| 2026.02.11 | ₩52,978 | ₩55,319 | ₩51,319 | ₩53,285 | +0.58% | 13.3만 |
|---|
| 2026.02.10 | ₩51,059 | ₩51,059 | ₩47,555 | ₩49,309 | -3.43% | 6.6만 |
|---|
| 2026.02.09 | ₩50,716 | ₩51,482 | ₩48,307 | ₩50,653 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩47,537 | ₩51,989 | ₩46,838 | ₩51,566 | +8.48% | 10.5만 |
|---|
| 2026.02.05 | ₩42,510 | ₩45,170 | ₩41,273 | ₩44,331 | +4.28% | 8.3만 |
|---|
| 2026.02.04 | ₩52,492 | ₩52,492 | ₩40,809 | ₩42,466 | -19.10% | 12.2만 |
|---|
| 2026.02.03 | ₩58,378 | ₩58,378 | ₩50,320 | ₩52,051 | -10.84% | 13만 |
|---|
| 2026.02.02 | ₩53,427 | ₩57,859 | ₩53,392 | ₩55,689 | +4.23% | 11.3만 |
|---|
| 2026.01.30 | ₩58,587 | ₩62,594 | ₩53,026 | ₩53,409 | -8.84% | 14.6만 |
|---|
| 2026.01.29 | ₩59,901 | ₩62,256 | ₩55,506 | ₩60,978 | +1.80% | 33.1만 |
|---|
| 2026.01.28 | ₩57,741 | ₩58,285 | ₩55,653 | ₩56,766 | -1.69% | 36.7만 |
|---|
| 2026.01.27 | ₩52,537 | ₩56,613 | ₩52,261 | ₩56,388 | +7.33% | 15.4만 |
|---|
| 2026.01.26 | ₩47,617 | ₩50,079 | ₩46,764 | ₩49,420 | +3.79% | 9.8만 |
|---|
| 2026.01.23 | ₩46,802 | ₩49,569 | ₩45,855 | ₩47,132 | +0.70% | 10.5만 |
|---|
| 2026.01.22 | ₩55,662 | ₩55,662 | ₩48,314 | ₩48,752 | -12.41% | 12.5만 |
|---|
| 2026.01.21 | ₩50,284 | ₩53,982 | ₩49,559 | ₩51,878 | +3.17% | 13.9만 |
|---|
| 2026.01.20 | ₩47,448 | ₩50,734 | ₩47,448 | ₩49,482 | +4.29% | 8.3만 |
|---|
| 2026.01.16 | ₩49,416 | ₩50,711 | ₩48,084 | ₩49,825 | +0.83% | 10만 |
|---|
| 2026.01.15 | ₩52,385 | ₩52,443 | ₩47,194 | ₩47,475 | -9.37% | 16.9만 |
|---|
| 2026.01.14 | ₩44,968 | ₩45,008 | ₩42,719 | ₩43,595 | -3.05% | 10만 |
|---|
| 2026.01.13 | ₩48,681 | ₩48,697 | ₩45,734 | ₩45,734 | -6.05% | 10.1만 |
|---|
| 2026.01.12 | ₩46,945 | ₩49,491 | ₩46,945 | ₩49,229 | +4.87% | 6.2만 |
|---|
| 2026.01.09 | ₩42,630 | ₩48,312 | ₩41,571 | ₩48,113 | +12.86% | 13.7만 |
|---|
| 2026.01.08 | ₩41,237 | ₩41,428 | ₩39,135 | ₩40,765 | -1.14% | 6.4만 |
|---|
| 2026.01.07 | ₩41,700 | ₩42,301 | ₩40,587 | ₩41,655 | -0.11% | 5.5만 |
|---|
| 2026.01.06 | ₩40,075 | ₩44,569 | ₩40,075 | ₩43,471 | +8.48% | 9.6만 |
|---|
| 2026.01.05 | ₩37,016 | ₩39,848 | ₩37,016 | ₩38,454 | +3.89% | 9.1만 |
|---|
| 2026.01.02 | ₩33,303 | ₩35,113 | ₩32,920 | ₩34,848 | +4.64% | 6.2만 |
|---|
| 2025.12.31 | ₩31,228 | ₩31,228 | ₩30,098 | ₩30,098 | -3.62% | 1.3만 |
|---|
| 2025.12.30 | ₩32,163 | ₩32,163 | ₩30,934 | ₩30,943 | -3.79% | 2.8만 |
|---|
| 2025.12.29 | ₩32,087 | ₩32,684 | ₩31,366 | ₩31,690 | -1.24% | 3.7만 |
|---|
| 2025.12.26 | ₩32,871 | ₩33,036 | ₩32,555 | ₩32,567 | -0.93% | 2.6만 |
|---|
| 2025.12.24 | ₩31,820 | ₩32,297 | ₩31,731 | ₩32,297 | +1.50% | 1.4만 |
|---|
| 2025.12.23 | ₩31,887 | ₩31,887 | ₩31,502 | ₩31,502 | -1.21% | 2.2만 |
|---|
| 2025.12.22 | ₩31,803 | ₩31,803 | ₩30,476 | ₩31,406 | -1.25% | 10.6만 |
|---|
| 2025.12.19 | ₩28,797 | ₩30,921 | ₩28,797 | ₩30,560 | +6.12% | 5.2만 |
|---|
| 2025.12.18 | ₩26,549 | ₩28,824 | ₩26,549 | ₩28,005 | +5.48% | 6.8만 |
|---|
| 2025.12.17 | ₩27,053 | ₩27,053 | ₩24,532 | ₩24,768 | -8.45% | 5만 |
|---|
| 2025.12.16 | ₩27,840 | ₩27,840 | ₩26,950 | ₩27,822 | -0.07% | 1.4만 |
|---|
| 2025.12.15 | ₩27,978 | ₩28,824 | ₩27,800 | ₩27,969 | -0.03% | 3.7만 |
|---|
| 2025.12.12 | ₩28,328 | ₩28,328 | ₩26,646 | ₩26,696 | -5.76% | 2.4만 |
|---|
| 2025.12.11 | ₩28,072 | ₩29,830 | ₩27,003 | ₩29,635 | +5.57% | 3.9만 |
|---|
| 2025.12.10 | ₩28,524 | ₩29,741 | ₩27,653 | ₩29,568 | +3.66% | 3.3만 |
|---|
| 2025.12.09 | ₩27,484 | ₩28,771 | ₩27,484 | ₩28,771 | +4.68% | 1.2만 |
|---|
| 2025.12.08 | ₩27,462 | ₩28,000 | ₩27,308 | ₩27,582 | +0.44% | 2.4만 |
|---|
| 2025.12.05 | ₩26,651 | ₩26,994 | ₩26,200 | ₩26,306 | -1.29% | 2.5만 |
|---|
| 2025.12.04 | ₩25,994 | ₩25,994 | ₩25,398 | ₩25,687 | -1.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,734 | ₩26,672 | ₩24,572 | ₩26,672 | +3.64% | 12.2만 |
|---|
| 2025.12.02 | ₩25,520 | ₩26,259 | ₩25,511 | ₩26,087 | +2.22% | 3만 |
|---|
| 2025.12.01 | ₩25,267 | ₩25,615 | ₩24,984 | ₩24,984 | -1.12% | 1.1만 |
|---|
| 2025.11.28 | ₩25,288 | ₩25,288 | ₩24,857 | ₩25,255 | -0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩24,617 | ₩25,690 | ₩24,367 | ₩25,204 | +2.39% | 3만 |
|---|
| 2025.11.25 | ₩22,813 | ₩24,367 | ₩22,671 | ₩24,181 | +6.00% | 2.3만 |
|---|
| 2025.11.24 | ₩22,123 | ₩24,158 | ₩22,123 | ₩23,860 | +7.85% | 2.2만 |
|---|
| 2025.11.21 | ₩20,556 | ₩21,749 | ₩19,530 | ₩21,327 | +3.75% | 3.8만 |
|---|
| 2025.11.20 | ₩24,683 | ₩24,956 | ₩20,080 | ₩20,400 | -17.35% | 3.9만 |
|---|
| 2025.11.19 | ₩22,600 | ₩23,735 | ₩22,341 | ₩23,388 | +3.49% | 5.9만 |
|---|
| 2025.11.18 | ₩22,306 | ₩22,359 | ₩21,551 | ₩21,742 | -2.53% | 4.5만 |
|---|
| 2025.11.17 | ₩23,633 | ₩24,919 | ₩22,622 | ₩23,036 | -2.52% | 4.3만 |
|---|
| 2025.11.14 | ₩22,822 | ₩24,674 | ₩22,822 | ₩23,214 | +1.72% | 4.4만 |
|---|
| 2025.11.13 | ₩26,344 | ₩26,825 | ₩24,398 | ₩24,933 | -5.36% | 8.6만 |
|---|
| 2025.11.12 | ₩27,991 | ₩27,991 | ₩26,782 | ₩27,720 | -0.97% | 6.7만 |
|---|
| 2025.11.11 | ₩28,624 | ₩28,624 | ₩26,504 | ₩26,923 | -5.94% | 6.6만 |
|---|
| 2025.11.10 | ₩29,020 | ₩29,722 | ₩28,682 | ₩29,560 | +1.86% | 3.3만 |
|---|
| 2025.11.07 | ₩27,039 | ₩27,092 | ₩25,037 | ₩27,092 | +0.20% | 8.4만 |
|---|
| 2025.11.06 | ₩28,717 | ₩29,118 | ₩27,511 | ₩28,083 | -2.21% | 5.9만 |
|---|
| 2025.11.05 | ₩26,415 | ₩29,770 | ₩26,415 | ₩29,198 | +10.53% | 10.8만 |
|---|
| 2025.11.04 | ₩26,068 | ₩27,637 | ₩25,939 | ₩25,979 | -0.34% | 4.2만 |
|---|
| 2025.11.03 | ₩27,422 | ₩28,250 | ₩27,422 | ₩28,023 | +2.19% | 12.2만 |
|---|
| 2025.10.31 | ₩28,900 | ₩28,900 | ₩26,469 | ₩26,736 | -7.49% | 3.8만 |
|---|
| 2025.10.30 | ₩28,490 | ₩29,058 | ₩27,800 | ₩28,085 | -1.42% | 8.2만 |
|---|
| 2025.10.29 | ₩27,021 | ₩28,561 | ₩27,021 | ₩28,009 | +3.66% | 8만 |
|---|
| 2025.10.28 | ₩26,647 | ₩26,647 | ₩25,694 | ₩26,095 | -2.07% | 5만 |
|---|
| 2025.10.27 | ₩26,513 | ₩27,076 | ₩26,251 | ₩26,687 | +0.65% | 7.4만 |
|---|
| 2025.10.24 | ₩24,456 | ₩25,360 | ₩23,699 | ₩24,853 | +1.62% | 8.8만 |
|---|
| 2025.10.23 | ₩20,480 | ₩23,837 | ₩20,480 | ₩23,659 | +15.52% | 33.3만 |
|---|
| 2025.10.22 | ₩23,165 | ₩23,165 | ₩20,276 | ₩21,665 | -6.48% | 22.8만 |
|---|
| 2025.10.21 | ₩22,537 | ₩22,893 | ₩22,457 | ₩22,893 | +1.58% | 1.2만 |
|---|
| 2025.10.20 | ₩22,373 | ₩23,203 | ₩22,373 | ₩22,702 | +1.47% | 4.7만 |
|---|
| 2025.10.17 | ₩21,540 | ₩21,994 | ₩21,540 | ₩21,871 | +1.54% | 8.7천 |
|---|
| 2025.10.16 | ₩23,370 | ₩23,370 | ₩21,455 | ₩22,024 | -5.76% | 9.2만 |
|---|
| 2025.10.15 | ₩22,658 | ₩22,821 | ₩21,963 | ₩22,799 | +0.62% | 3.5만 |
|---|
| 2025.10.14 | ₩20,456 | ₩21,660 | ₩20,456 | ₩20,845 | +1.90% | 6.5만 |
|---|
| 2025.10.13 | ₩20,476 | ₩20,819 | ₩20,342 | ₩20,812 | +1.64% | 3.8만 |
|---|
| 2025.10.10 | ₩22,257 | ₩22,284 | ₩18,949 | ₩18,962 | -14.80% | 6.5만 |
|---|