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 | ₩71,598 | ₩71,598 | ₩67,590 | ₩68,588 | -4.20% | 1.9만 |
| 2026.10.08 | ₩69,567 | ₩74,002 | ₩67,657 | ₩69,487 | -0.12% | 6만 |
| 2026.10.07 | ₩69,995 | ₩73,334 | ₩69,808 | ₩73,334 | +4.77% | 5.3만 |
| 2026.10.06 | ₩81,282 | ₩81,282 | ₩73,975 | ₩75,391 | -7.25% | 14.8만 |
| 2026.10.05 | ₩81,483 | ₩83,086 | ₩79,145 | ₩80,801 | -0.84% | 5.8만 |
| 2026.10.02 | ₩82,952 | ₩84,021 | ₩80,757 | ₩82,017 | -1.13% | 8.4만 |
| 2026.10.01 | ₩74,537 | ₩79,132 | ₩74,256 | ₩78,664 | +5.54% | 8.9만 |
| 2026.09.30 | ₩71,645 | ₩74,134 | ₩70,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,301 |
| +2.31% |
| 6.6만 |
| 2026.09.29 | ₩70,850 | ₩72,947 | ₩69,328 | ₩71,170 | +0.45% | 6.5만 |
|---|
| 2026.09.28 | ₩66,335 | ₩68,058 | ₩63,450 | ₩67,163 | +1.25% | 5.1만 |
|---|
| 2026.09.25 | ₩66,028 | ₩68,325 | ₩64,959 | ₩67,671 | +2.49% | 8.6만 |
|---|
| 2026.09.24 | ₩61,660 | ₩64,211 | ₩60,938 | ₩64,024 | +3.83% | 5.5만 |
|---|
| 2026.09.23 | ₩64,759 | ₩65,093 | ₩60,765 | ₩64,518 | -0.37% | 7.2만 |
|---|
| 2026.09.22 | ₩59,763 | ₩65,841 | ₩59,616 | ₩65,841 | +10.17% | 10.1만 |
|---|
| 2026.09.21 | ₩58,641 | ₩63,248 | ₩57,746 | ₩62,301 | +6.24% | 11.8만 |
|---|
| 2026.09.18 | ₩50,973 | ₩56,771 | ₩50,973 | ₩56,664 | +11.16% | 16.6만 |
|---|
| 2026.09.17 | ₩54,099 | ₩54,099 | ₩48,956 | ₩49,571 | -8.37% | 8.9만 |
|---|
| 2026.09.16 | ₩53,030 | ₩53,030 | ₩48,435 | ₩49,531 | -6.60% | 5.1만 |
|---|
| 2026.09.15 | ₩51,802 | ₩51,802 | ₩48,347 | ₩50,205 | -3.08% | 6.5만 |
|---|
| 2026.09.14 | ₩51,374 | ₩54,112 | ₩51,338 | ₩51,434 | +0.12% | 9.3만 |
|---|
| 2026.09.11 | ₩64,665 | ₩64,665 | ₩60,377 | ₩61,499 | -4.90% | 2.7만 |
|---|
| 2026.09.10 | ₩64,532 | ₩64,783 | ₩61,220 | ₩61,726 | -4.35% | 5.6만 |
|---|
| 2026.09.09 | ₩70,209 | ₩72,132 | ₩67,971 | ₩68,726 | -2.11% | 4.2만 |
|---|
| 2026.09.08 | ₩69,193 | ₩71,972 | ₩68,699 | ₩71,651 | +3.55% | 6.3만 |
|---|
| 2026.09.04 | ₩63,583 | ₩66,909 | ₩62,494 | ₩65,933 | +3.70% | 7.2만 |
|---|
| 2026.09.03 | ₩56,303 | ₩59,843 | ₩54,179 | ₩59,843 | +6.29% | 4.2만 |
|---|
| 2026.09.02 | ₩58,774 | ₩59,576 | ₩56,863 | ₩58,013 | -1.30% | 2.8만 |
|---|
| 2026.09.01 | ₩61,379 | ₩61,379 | ₩57,439 | ₩59,001 | -3.87% | 3.3만 |
|---|
| 2026.08.31 | ₩64,117 | ₩64,385 | ₩62,661 | ₩63,556 | -0.87% | 2.6만 |
|---|
| 2026.08.28 | ₩69,901 | ₩70,502 | ₩63,637 | ₩63,850 | -8.66% | 5.4만 |
|---|
| 2026.08.27 | ₩71,558 | ₩72,292 | ₩69,180 | ₩71,117 | -0.62% | 2.7만 |
|---|
| 2026.08.26 | ₩68,472 | ₩69,941 | ₩67,194 | ₩69,180 | +1.03% | 2.5만 |
|---|
| 2026.08.25 | ₩70,529 | ₩70,863 | ₩66,682 | ₩69,875 | -0.93% | 4.4만 |
|---|
| 2026.08.24 | ₩65,974 | ₩68,285 | ₩63,169 | ₩67,938 | +2.98% | 4.1만 |
|---|
| 2026.08.21 | ₩71,130 | ₩71,130 | ₩66,175 | ₩69,714 | -1.99% | 6.4만 |
|---|
| 2026.08.20 | ₩66,215 | ₩68,926 | ₩65,246 | ₩68,118 | +2.87% | 3.6만 |
|---|
| 2026.08.19 | ₩75,886 | ₩75,886 | ₩65,707 | ₩66,745 | -12.05% | 9.5만 |
|---|
| 2026.08.18 | ₩82,244 | ₩82,244 | ₩71,197 | ₩76,193 | -7.36% | 8.2만 |
|---|
| 2026.08.17 | ₩81,416 | ₩84,635 | ₩79,840 | ₩84,288 | +3.53% | 5.5만 |
|---|
| 2026.08.14 | ₩79,532 | ₩82,845 | ₩75,995 | ₩78,277 | -1.58% | 7.5만 |
|---|
| 2026.08.13 | ₩76,674 | ₩84,742 | ₩75,472 | ₩81,803 | +6.69% | 7만 |
|---|
| 2026.08.12 | ₩75,772 | ₩77,315 | ₩74,804 | ₩76,066 | +0.39% | 6.5만 |
|---|
| 2026.08.11 | ₩71,745 | ₩71,745 | ₩68,526 | ₩69,180 | -3.57% | 5.3만 |
|---|
| 2026.08.10 | ₩73,708 | ₩73,708 | ₩67,029 | ₩67,029 | -9.06% | 5.1만 |
|---|
| 2026.08.07 | ₩69,982 | ₩70,629 | ₩66,328 | ₩69,875 | -0.15% | 7.7만 |
|---|
| 2026.08.06 | ₩64,892 | ₩70,489 | ₩62,114 | ₩67,403 | +3.87% | 8.2만 |
|---|
| 2026.08.05 | ₩72,119 | ₩75,031 | ₩67,043 | ₩67,717 | -6.10% | 6.9만 |
|---|
| 2026.08.04 | ₩68,365 | ₩73,174 | ₩67,784 | ₩72,119 | +5.49% | 11.5만 |
|---|
| 2026.08.03 | ₩59,028 | ₩63,543 | ₩55,422 | ₩62,795 | +6.38% | 12만 |
|---|
| 2026.07.31 | ₩72,319 | ₩72,653 | ₩61,908 | ₩62,448 | -13.65% | 13.8만 |
|---|
| 2026.07.30 | ₩72,145 | ₩72,145 | ₩62,832 | ₩64,211 | -11.00% | 40만 |
|---|
| 2026.07.29 | ₩51,655 | ₩54,460 | ₩46,499 | ₩46,752 | -9.49% | 18.3만 |
|---|
| 2026.07.28 | ₩56,744 | ₩57,038 | ₩49,611 | ₩53,945 | -4.93% | 14만 |
|---|
| 2026.07.27 | ₩70,342 | ₩70,796 | ₩57,612 | ₩63,543 | -9.67% | 14.5만 |
|---|
| 2026.07.24 | ₩74,430 | ₩76,700 | ₩68,258 | ₩69,741 | -6.30% | 7.2만 |
|---|
| 2026.07.23 | ₩73,949 | ₩79,773 | ₩73,949 | ₩76,905 | +4.00% | 6.6만 |
|---|
| 2026.07.22 | ₩71,678 | ₩78,010 | ₩71,678 | ₩77,061 | +7.51% | 8.5만 |
|---|
| 2026.07.21 | ₩80,935 | ₩80,935 | ₩74,176 | ₩78,290 | -3.27% | 11.9만 |
|---|
| 2026.07.20 | ₩78,130 | ₩78,811 | ₩70,496 | ₩71,197 | -8.87% | 8.1만 |
|---|
| 2026.07.17 | ₩69,060 | ₩78,255 | ₩67,270 | ₩73,975 | +7.12% | 13.6만 |
|---|
| 2026.07.16 | ₩79,412 | ₩85,517 | ₩75,178 | ₩78,050 | -1.72% | 15.7만 |
|---|
| 2026.07.15 | ₩96,537 | ₩96,777 | ₩77,462 | ₩85,089 | -11.86% | 19만 |
|---|
| 2026.07.14 | ₩92,610 | ₩94,172 | ₩87,494 | ₩90,780 | -1.98% | 11.2만 |
|---|
| 2026.07.13 | ₩85,897 | ₩86,826 | ₩81,563 | ₩83,112 | -3.24% | 10.9만 |
|---|
| 2026.07.10 | ₩89,284 | ₩96,149 | ₩87,494 | ₩94,012 | +5.30% | 12.5만 |
|---|
| 2026.07.09 | ₩100,437 | ₩104,044 | ₩93,505 | ₩95,602 | -4.81% | 25만 |
|---|
| 2026.07.08 | ₩79,826 | ₩87,253 | ₩79,826 | ₩84,528 | +5.89% | 14.3만 |
|---|
| 2026.07.07 | ₩82,257 | ₩92,155 | ₩75,071 | ₩81,990 | -0.32% | 21.9만 |
|---|
| 2026.07.06 | ₩105,032 | ₩105,032 | ₩94,159 | ₩94,680 | -9.86% | 13.3만 |
|---|
| 2026.07.02 | ₩119,860 | ₩119,966 | ₩90,072 | ₩95,667 | -20.18% | 31.1만 |
|---|
| 2026.07.01 | ₩128,295 | ₩145,293 | ₩113,434 | ₩120,942 | -5.73% | 31.6만 |
|---|
| 2026.06.30 | ₩138,975 | ₩151,825 | ₩136,917 | ₩149,273 | +7.41% | 30.1만 |
|---|
| 2026.06.29 | ₩118,283 | ₩136,797 | ₩115,892 | ₩134,660 | +13.85% | 20.3만 |
|---|
| 2026.06.26 | ₩126,338 | ₩126,338 | ₩112,206 | ₩114,703 | -9.21% | 10.3만 |
|---|
| 2026.06.25 | ₩130,559 | ₩132,042 | ₩112,312 | ₩130,025 | -0.41% | 22.7만 |
|---|
| 2026.06.24 | ₩108,712 | ₩114,770 | ₩105,527 | ₩111,538 | +2.60% | 12.4만 |
|---|
| 2026.06.23 | ₩134,900 | ₩134,900 | ₩107,851 | ₩111,538 | -17.32% | 19.2만 |
|---|
| 2026.06.22 | ₩129,437 | ₩137,305 | ₩126,271 | ₩136,757 | +5.66% | 13.7만 |
|---|
| 2026.06.18 | ₩130,225 | ₩131,374 | ₩123,239 | ₩124,054 | -4.74% | 15.1만 |
|---|
| 2026.06.17 | ₩121,169 | ₩128,235 | ₩114,543 | ₩114,543 | -5.47% | 15.3만 |
|---|
| 2026.06.16 | ₩122,558 | ₩126,748 | ₩111,124 | ₩112,272 | -8.39% | 12.2만 |
|---|
| 2026.06.15 | ₩123,840 | ₩126,245 | ₩120,962 | ₩124,909 | +0.86% | 14만 |
|---|
| 2026.06.12 | ₩106,849 | ₩115,224 | ₩104,618 | ₩110,830 | +3.73% | 15.9만 |
|---|
| 2026.06.11 | ₩89,123 | ₩109,855 | ₩89,123 | ₩108,920 | +22.21% | 23.7만 |
|---|
| 2026.06.10 | ₩86,625 | ₩100,972 | ₩85,490 | ₩86,839 | +0.25% | 15.2만 |
|---|
| 2026.06.09 | ₩94,079 | ₩101,519 | ₩78,477 | ₩89,284 | -5.10% | 19.3만 |
|---|
| 2026.06.08 | ₩85,490 | ₩91,281 | ₩83,594 | ₩88,168 | +3.13% | 13.2만 |
|---|
| 2026.06.05 | ₩88,202 | ₩88,763 | ₩77,737 | ₩77,809 | -11.78% | 7.1만 |
|---|
| 2026.06.04 | ₩91,274 | ₩99,943 | ₩89,704 | ₩96,203 | +5.40% | 6.7만 |
|---|
| 2026.06.03 | ₩94,961 | ₩102,468 | ₩94,477 | ₩100,811 | +6.16% | 8만 |
|---|
| 2026.06.02 | ₩90,012 | ₩96,056 | ₩88,495 | ₩95,361 | +5.94% | 5.8만 |
|---|
| 2026.06.01 | ₩83,246 | ₩87,841 | ₩81,162 | ₩85,790 | +3.06% | 4.9만 |
|---|
| 2026.05.29 | ₩90,419 | ₩90,419 | ₩85,991 | ₩86,465 | -4.37% | 4.3만 |
|---|
| 2026.05.28 | ₩87,480 | ₩89,043 | ₩81,723 | ₩86,973 | -0.58% | 5.9만 |
|---|
| 2026.05.27 | ₩94,333 | ₩94,573 | ₩84,889 | ₩87,360 | -7.39% | 6.4만 |
|---|
| 2026.05.26 | ₩82,818 | ₩89,524 | ₩82,818 | ₩89,404 | +7.95% | 11.4만 |
|---|
| 2026.05.22 | ₩80,194 | ₩82,631 | ₩79,246 | ₩80,427 | +0.29% | 4.5만 |
|---|
| 2026.05.21 | ₩72,453 | ₩78,838 | ₩72,453 | ₩78,798 | +8.76% | 6.5만 |
|---|
| 2026.05.20 | ₩67,524 | ₩74,041 | ₩67,110 | ₩73,695 | +9.14% | 9.6만 |
|---|
| 2026.05.19 | ₩63,129 | ₩66,343 | ₩60,110 | ₩64,411 | +2.03% | 5.7만 |
|---|
| 2026.05.18 | ₩74,443 | ₩74,764 | ₩64,979 | ₩67,150 | -9.80% | 6.3만 |
|---|
| 2026.05.15 | ₩72,519 | ₩72,519 | ₩67,871 | ₩70,489 | -2.80% | 7.5만 |
|---|
| 2026.05.14 | ₩76,734 | ₩79,198 | ₩75,910 | ₩78,103 | +1.78% | 4.1만 |
|---|
| 2026.05.13 | ₩76,139 | ₩77,582 | ₩71,845 | ₩76,073 | -0.09% | 6.9만 |
|---|
| 2026.05.12 | ₩71,892 | ₩73,281 | ₩67,003 | ₩72,533 | +0.89% | 8.5만 |
|---|
| 2026.05.11 | ₩73,615 | ₩78,010 | ₩73,615 | ₩76,099 | +3.38% | 7.1만 |
|---|
| 2026.05.08 | ₩76,821 | ₩76,821 | ₩72,580 | ₩75,525 | -1.69% | 9.7만 |
|---|
| 2026.05.07 | ₩76,086 | ₩77,048 | ₩69,961 | ₩71,798 | -5.64% | 10.5만 |
|---|
| 2026.05.06 | ₩68,806 | ₩77,328 | ₩68,806 | ₩76,914 | +11.78% | 20.1만 |
|---|
| 2026.05.05 | ₩62,782 | ₩68,646 | ₩62,782 | ₩67,029 | +6.77% | 15.4만 |
|---|
| 2026.05.04 | ₩58,480 | ₩60,878 | ₩57,439 | ₩58,814 | +0.57% | 6.5만 |
|---|
| 2026.05.01 | ₩57,565 | ₩59,582 | ₩55,796 | ₩58,267 | +1.22% | 6.3만 |
|---|
| 2026.04.30 | ₩55,488 | ₩59,068 | ₩55,101 | ₩58,400 | +5.25% | 14.4만 |
|---|
| 2026.04.29 | ₩55,355 | ₩55,675 | ₩51,561 | ₩54,941 | -0.75% | 6.1만 |
|---|
| 2026.04.28 | ₩55,595 | ₩56,851 | ₩52,095 | ₩56,009 | +0.74% | 9.1만 |
|---|
| 2026.04.27 | ₩64,224 | ₩64,224 | ₩58,200 | ₩59,536 | -7.30% | 11.7만 |
|---|
| 2026.04.24 | ₩62,995 | ₩67,056 | ₩62,995 | ₩63,543 | +0.87% | 17.6만 |
|---|
| 2026.04.23 | ₩62,742 | ₩65,881 | ₩57,158 | ₩59,108 | -5.79% | 20.6만 |
|---|
| 2026.04.22 | ₩61,620 | ₩62,942 | ₩59,362 | ₩62,755 | +1.84% | 27.5만 |
|---|
| 2026.04.21 | ₩62,581 | ₩62,982 | ₩58,587 | ₩59,162 | -5.46% | 8만 |
|---|
| 2026.04.20 | ₩64,011 | ₩64,011 | ₩61,406 | ₩61,491 | -3.94% | 7.3만 |
|---|
| 2026.04.17 | ₩64,732 | ₩64,732 | ₩61,406 | ₩63,730 | -1.55% | 9.7만 |
|---|
| 2026.04.16 | ₩61,820 | ₩63,169 | ₩59,990 | ₩60,952 | -1.40% | 8.3만 |
|---|
| 2026.04.15 | ₩64,117 | ₩64,117 | ₩58,147 | ₩62,728 | -2.17% | 15만 |
|---|
| 2026.04.14 | ₩66,348 | ₩66,842 | ₩62,782 | ₩66,535 | +0.28% | 9.8만 |
|---|
| 2026.04.13 | ₩61,673 | ₩63,984 | ₩60,818 | ₩63,984 | +3.75% | 10.9만 |
|---|
| 2026.04.10 | ₩62,488 | ₩64,264 | ₩60,310 | ₩62,448 | -0.06% | 12.4만 |
|---|
| 2026.04.09 | ₩54,927 | ₩60,017 | ₩54,927 | ₩60,017 | +9.27% | 12.9만 |
|---|
| 2026.04.08 | ₩52,536 | ₩55,462 | ₩52,536 | ₩54,406 | +3.56% | 17.5만 |
|---|
| 2026.04.07 | ₩42,959 | ₩45,577 | ₩42,438 | ₩45,577 | +6.09% | 5.4만 |
|---|
| 2026.04.06 | ₩43,760 | ₩44,388 | ₩42,598 | ₩44,001 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩39,940 | ₩44,615 | ₩39,379 | ₩43,346 | +8.53% | 5.5만 |
|---|
| 2026.04.01 | ₩42,758 | ₩46,044 | ₩42,398 | ₩44,735 | +4.62% | 8.5만 |
|---|
| 2026.03.31 | ₩39,072 | ₩41,569 | ₩38,110 | ₩41,503 | +6.22% | 6.6만 |
|---|
| 2026.03.30 | ₩42,745 | ₩42,745 | ₩35,999 | ₩36,534 | -14.53% | 8.7만 |
|---|
| 2026.03.27 | ₩39,926 | ₩42,999 | ₩39,926 | ₩41,022 | +2.74% | 9.9만 |
|---|
| 2026.03.26 | ₩46,138 | ₩46,218 | ₩40,982 | ₩40,995 | -11.15% | 12.6만 |
|---|
| 2026.03.25 | ₩51,922 | ₩51,969 | ₩47,813 | ₩50,372 | -2.98% | 11.6만 |
|---|
| 2026.03.24 | ₩48,582 | ₩53,925 | ₩48,582 | ₩52,964 | +9.02% | 15.7만 |
|---|
| 2026.03.23 | ₩49,143 | ₩53,044 | ₩49,143 | ₩50,506 | +2.77% | 13.4만 |
|---|
| 2026.03.20 | ₩51,187 | ₩51,855 | ₩45,697 | ₩48,582 | -5.09% | 12.7만 |
|---|
| 2026.03.19 | ₩44,201 | ₩51,174 | ₩42,144 | ₩50,960 | +15.29% | 12만 |
|---|
| 2026.03.18 | ₩47,621 | ₩50,252 | ₩46,499 | ₩47,086 | -1.12% | 7.8만 |
|---|
| 2026.03.17 | ₩44,936 | ₩47,821 | ₩44,682 | ₩47,741 | +6.24% | 9.2만 |
|---|
| 2026.03.16 | ₩44,949 | ₩45,604 | ₩43,780 | ₩45,029 | +0.18% | 4.1만 |
|---|
| 2026.03.13 | ₩42,318 | ₩44,234 | ₩41,863 | ₩42,131 | -0.44% | 5만 |
|---|
| 2026.03.12 | ₩43,206 | ₩43,297 | ₩40,501 | ₩41,102 | -4.87% | 5.1만 |
|---|
| 2026.03.11 | ₩43,399 | ₩45,864 | ₩43,226 | ₩44,802 | +3.23% | 4.1만 |
|---|
| 2026.03.10 | ₩41,943 | ₩45,474 | ₩41,943 | ₩43,480 | +3.66% | 10.8만 |
|---|
| 2026.03.09 | ₩35,705 | ₩41,926 | ₩35,541 | ₩41,926 | +17.42% | 14.5만 |
|---|
| 2026.03.06 | ₩40,523 | ₩42,000 | ₩37,090 | ₩37,446 | -7.59% | 16.7만 |
|---|
| 2026.03.05 | ₩45,946 | ₩46,485 | ₩40,959 | ₩43,640 | -5.02% | 12.2만 |
|---|
| 2026.03.04 | ₩47,532 | ₩47,972 | ₩45,617 | ₩47,282 | -0.52% | 7.7만 |
|---|
| 2026.03.03 | ₩48,061 | ₩48,088 | ₩44,085 | ₩44,085 | -8.27% | 17.2만 |
|---|
| 2026.03.02 | ₩49,557 | ₩52,029 | ₩49,223 | ₩50,844 | +2.60% | 9.7만 |
|---|
| 2026.02.27 | ₩52,042 | ₩54,771 | ₩51,862 | ₩52,033 | -0.02% | 12.4만 |
|---|
| 2026.02.26 | ₩58,556 | ₩58,556 | ₩50,671 | ₩54,656 | -6.66% | 17.2만 |
|---|
| 2026.02.25 | ₩59,451 | ₩62,546 | ₩59,099 | ₩59,594 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩56,744 | ₩58,552 | ₩55,217 | ₩55,871 | -1.54% | 6.8만 |
|---|
| 2026.02.23 | ₩57,145 | ₩58,781 | ₩54,284 | ₩56,325 | -1.43% | 8.6만 |
|---|
| 2026.02.20 | ₩53,823 | ₩57,741 | ₩53,823 | ₩57,447 | +6.73% | 8만 |
|---|
| 2026.02.19 | ₩52,977 | ₩54,099 | ₩51,539 | ₩53,983 | +1.90% | 7.2만 |
|---|
| 2026.02.18 | ₩53,703 | ₩57,541 | ₩52,759 | ₩55,235 | +2.85% | 12.8만 |
|---|
| 2026.02.17 | ₩51,405 | ₩54,210 | ₩50,582 | ₩53,431 | +3.94% | 10.3만 |
|---|
| 2026.02.13 | ₩53,738 | ₩56,120 | ₩52,921 | ₩53,440 | -0.56% | 10.1만 |
|---|
| 2026.02.12 | ₩54,527 | ₩54,527 | ₩51,089 | ₩51,338 | -5.85% | 13.1만 |
|---|
| 2026.02.11 | ₩52,981 | ₩55,324 | ₩51,323 | ₩53,289 | +0.58% | 13.3만 |
|---|
| 2026.02.10 | ₩51,062 | ₩51,062 | ₩47,558 | ₩49,313 | -3.43% | 6.6만 |
|---|
| 2026.02.09 | ₩50,720 | ₩51,485 | ₩48,311 | ₩50,657 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩47,540 | ₩51,993 | ₩46,841 | ₩51,570 | +8.48% | 10.5만 |
|---|
| 2026.02.05 | ₩42,513 | ₩45,174 | ₩41,276 | ₩44,335 | +4.28% | 8.3만 |
|---|
| 2026.02.04 | ₩52,496 | ₩52,496 | ₩40,813 | ₩42,469 | -19.10% | 12.2만 |
|---|
| 2026.02.03 | ₩58,382 | ₩58,382 | ₩50,323 | ₩52,055 | -10.84% | 13만 |
|---|
| 2026.02.02 | ₩53,431 | ₩57,864 | ₩53,396 | ₩55,693 | +4.23% | 11.3만 |
|---|
| 2026.01.30 | ₩58,592 | ₩62,599 | ₩53,030 | ₩53,413 | -8.84% | 14.6만 |
|---|
| 2026.01.29 | ₩59,905 | ₩62,261 | ₩55,511 | ₩60,983 | +1.80% | 33.1만 |
|---|
| 2026.01.28 | ₩57,746 | ₩58,289 | ₩55,658 | ₩56,771 | -1.69% | 36.7만 |
|---|
| 2026.01.27 | ₩52,541 | ₩56,617 | ₩52,265 | ₩56,392 | +7.33% | 15.4만 |
|---|
| 2026.01.26 | ₩47,621 | ₩50,083 | ₩46,768 | ₩49,424 | +3.79% | 9.8만 |
|---|
| 2026.01.23 | ₩46,806 | ₩49,573 | ₩45,859 | ₩47,135 | +0.70% | 10.5만 |
|---|
| 2026.01.22 | ₩55,666 | ₩55,666 | ₩48,317 | ₩48,756 | -12.41% | 12.5만 |
|---|
| 2026.01.21 | ₩50,288 | ₩53,986 | ₩49,563 | ₩51,882 | +3.17% | 13.9만 |
|---|
| 2026.01.20 | ₩47,451 | ₩50,737 | ₩47,451 | ₩49,486 | +4.29% | 8.3만 |
|---|
| 2026.01.16 | ₩49,419 | ₩50,715 | ₩48,088 | ₩49,829 | +0.83% | 10만 |
|---|
| 2026.01.15 | ₩52,389 | ₩52,447 | ₩47,198 | ₩47,478 | -9.37% | 16.9만 |
|---|
| 2026.01.14 | ₩44,971 | ₩45,011 | ₩42,723 | ₩43,599 | -3.05% | 10만 |
|---|
| 2026.01.13 | ₩48,685 | ₩48,701 | ₩45,737 | ₩45,737 | -6.05% | 10.1만 |
|---|
| 2026.01.12 | ₩46,948 | ₩49,495 | ₩46,948 | ₩49,232 | +4.87% | 6.2만 |
|---|
| 2026.01.09 | ₩42,634 | ₩48,315 | ₩41,574 | ₩48,117 | +12.86% | 13.7만 |
|---|
| 2026.01.08 | ₩41,240 | ₩41,431 | ₩39,138 | ₩40,768 | -1.14% | 6.4만 |
|---|
| 2026.01.07 | ₩41,703 | ₩42,304 | ₩40,590 | ₩41,659 | -0.11% | 5.5만 |
|---|
| 2026.01.06 | ₩40,078 | ₩44,572 | ₩40,078 | ₩43,475 | +8.48% | 9.6만 |
|---|
| 2026.01.05 | ₩37,019 | ₩39,851 | ₩37,019 | ₩38,457 | +3.89% | 9.1만 |
|---|
| 2026.01.02 | ₩33,305 | ₩35,115 | ₩32,923 | ₩34,851 | +4.64% | 6.2만 |
|---|
| 2025.12.31 | ₩31,231 | ₩31,231 | ₩30,100 | ₩30,100 | -3.62% | 1.3만 |
|---|
| 2025.12.30 | ₩32,166 | ₩32,166 | ₩30,937 | ₩30,946 | -3.79% | 2.8만 |
|---|
| 2025.12.29 | ₩32,090 | ₩32,687 | ₩31,369 | ₩31,693 | -1.24% | 3.7만 |
|---|
| 2025.12.26 | ₩32,874 | ₩33,038 | ₩32,557 | ₩32,569 | -0.93% | 2.6만 |
|---|
| 2025.12.24 | ₩31,823 | ₩32,299 | ₩31,734 | ₩32,299 | +1.50% | 1.4만 |
|---|
| 2025.12.23 | ₩31,890 | ₩31,890 | ₩31,504 | ₩31,504 | -1.21% | 2.2만 |
|---|
| 2025.12.22 | ₩31,805 | ₩31,805 | ₩30,478 | ₩31,409 | -1.25% | 10.6만 |
|---|
| 2025.12.19 | ₩28,799 | ₩30,923 | ₩28,799 | ₩30,563 | +6.12% | 5.2만 |
|---|
| 2025.12.18 | ₩26,551 | ₩28,826 | ₩26,551 | ₩28,007 | +5.48% | 6.8만 |
|---|
| 2025.12.17 | ₩27,055 | ₩27,055 | ₩24,534 | ₩24,770 | -8.45% | 5만 |
|---|
| 2025.12.16 | ₩27,842 | ₩27,842 | ₩26,952 | ₩27,824 | -0.07% | 1.4만 |
|---|
| 2025.12.15 | ₩27,980 | ₩28,826 | ₩27,802 | ₩27,971 | -0.03% | 3.7만 |
|---|
| 2025.12.12 | ₩28,330 | ₩28,330 | ₩26,648 | ₩26,698 | -5.76% | 2.4만 |
|---|
| 2025.12.11 | ₩28,074 | ₩29,832 | ₩27,005 | ₩29,637 | +5.57% | 3.9만 |
|---|
| 2025.12.10 | ₩28,526 | ₩29,743 | ₩27,655 | ₩29,570 | +3.66% | 3.3만 |
|---|
| 2025.12.09 | ₩27,486 | ₩28,773 | ₩27,486 | ₩28,773 | +4.68% | 1.2만 |
|---|
| 2025.12.08 | ₩27,464 | ₩28,002 | ₩27,310 | ₩27,584 | +0.44% | 2.4만 |
|---|
| 2025.12.05 | ₩26,653 | ₩26,996 | ₩26,202 | ₩26,308 | -1.29% | 2.5만 |
|---|
| 2025.12.04 | ₩25,996 | ₩25,996 | ₩25,400 | ₩25,689 | -1.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,736 | ₩26,674 | ₩24,574 | ₩26,674 | +3.64% | 12.2만 |
|---|
| 2025.12.02 | ₩25,522 | ₩26,261 | ₩25,513 | ₩26,089 | +2.22% | 3만 |
|---|
| 2025.12.01 | ₩25,269 | ₩25,617 | ₩24,986 | ₩24,986 | -1.12% | 1.1만 |
|---|
| 2025.11.28 | ₩25,290 | ₩25,290 | ₩24,859 | ₩25,257 | -0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩24,618 | ₩25,692 | ₩24,369 | ₩25,206 | +2.39% | 3만 |
|---|
| 2025.11.25 | ₩22,815 | ₩24,369 | ₩22,673 | ₩24,183 | +6.00% | 2.3만 |
|---|
| 2025.11.24 | ₩22,125 | ₩24,160 | ₩22,125 | ₩23,861 | +7.85% | 2.2만 |
|---|
| 2025.11.21 | ₩20,558 | ₩21,751 | ₩19,531 | ₩21,329 | +3.75% | 3.8만 |
|---|
| 2025.11.20 | ₩24,685 | ₩24,958 | ₩20,081 | ₩20,402 | -17.35% | 3.9만 |
|---|
| 2025.11.19 | ₩22,601 | ₩23,737 | ₩22,343 | ₩23,390 | +3.49% | 5.9만 |
|---|
| 2025.11.18 | ₩22,308 | ₩22,361 | ₩21,553 | ₩21,743 | -2.53% | 4.5만 |
|---|
| 2025.11.17 | ₩23,634 | ₩24,921 | ₩22,624 | ₩23,038 | -2.52% | 4.3만 |
|---|
| 2025.11.14 | ₩22,824 | ₩24,676 | ₩22,824 | ₩23,216 | +1.72% | 4.4만 |
|---|
| 2025.11.13 | ₩26,346 | ₩26,827 | ₩24,400 | ₩24,935 | -5.36% | 8.6만 |
|---|
| 2025.11.12 | ₩27,993 | ₩27,993 | ₩26,784 | ₩27,722 | -0.97% | 6.7만 |
|---|
| 2025.11.11 | ₩28,626 | ₩28,626 | ₩26,506 | ₩26,925 | -5.94% | 6.6만 |
|---|
| 2025.11.10 | ₩29,022 | ₩29,724 | ₩28,684 | ₩29,563 | +1.86% | 3.3만 |
|---|
| 2025.11.07 | ₩27,041 | ₩27,094 | ₩25,039 | ₩27,094 | +0.20% | 8.4만 |
|---|
| 2025.11.06 | ₩28,719 | ₩29,120 | ₩27,513 | ₩28,085 | -2.21% | 5.9만 |
|---|
| 2025.11.05 | ₩26,417 | ₩29,772 | ₩26,417 | ₩29,200 | +10.53% | 10.8만 |
|---|
| 2025.11.04 | ₩26,070 | ₩27,639 | ₩25,941 | ₩25,981 | -0.34% | 4.2만 |
|---|
| 2025.11.03 | ₩27,424 | ₩28,252 | ₩27,424 | ₩28,025 | +2.19% | 12.2만 |
|---|
| 2025.10.31 | ₩28,902 | ₩28,902 | ₩26,471 | ₩26,738 | -7.49% | 3.8만 |
|---|
| 2025.10.30 | ₩28,492 | ₩29,060 | ₩27,802 | ₩28,087 | -1.42% | 8.2만 |
|---|
| 2025.10.29 | ₩27,023 | ₩28,563 | ₩27,023 | ₩28,011 | +3.66% | 8만 |
|---|
| 2025.10.28 | ₩26,649 | ₩26,649 | ₩25,696 | ₩26,097 | -2.07% | 5만 |
|---|
| 2025.10.27 | ₩26,515 | ₩27,078 | ₩26,253 | ₩26,689 | +0.65% | 7.4만 |
|---|
| 2025.10.24 | ₩24,458 | ₩25,362 | ₩23,701 | ₩24,854 | +1.62% | 8.8만 |
|---|
| 2025.10.23 | ₩20,482 | ₩23,839 | ₩20,482 | ₩23,661 | +15.52% | 33.3만 |
|---|
| 2025.10.22 | ₩23,167 | ₩23,167 | ₩20,277 | ₩21,666 | -6.48% | 22.8만 |
|---|
| 2025.10.21 | ₩22,539 | ₩22,894 | ₩22,459 | ₩22,894 | +1.58% | 1.2만 |
|---|
| 2025.10.20 | ₩22,374 | ₩23,204 | ₩22,374 | ₩22,704 | +1.47% | 4.7만 |
|---|
| 2025.10.17 | ₩21,542 | ₩21,996 | ₩21,542 | ₩21,873 | +1.54% | 8.7천 |
|---|
| 2025.10.16 | ₩23,372 | ₩23,372 | ₩21,457 | ₩22,026 | -5.76% | 9.2만 |
|---|
| 2025.10.15 | ₩22,659 | ₩22,823 | ₩21,965 | ₩22,801 | +0.62% | 3.5만 |
|---|
| 2025.10.14 | ₩20,457 | ₩21,662 | ₩20,457 | ₩20,846 | +1.90% | 6.5만 |
|---|
| 2025.10.13 | ₩20,478 | ₩20,820 | ₩20,344 | ₩20,813 | +1.64% | 3.8만 |
|---|
| 2025.10.10 | ₩22,259 | ₩22,285 | ₩18,950 | ₩18,963 | -14.80% | 6.5만 |
|---|