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 | ₩71,531 | ₩71,531 | ₩67,527 | ₩68,524 | -4.20% | 1.9만 |
| 2026.10.08 | ₩69,502 | ₩73,933 | ₩67,594 | ₩69,422 | -0.12% | 6만 |
| 2026.10.07 | ₩69,929 | ₩73,266 | ₩69,743 | ₩73,266 | +4.77% | 5.3만 |
| 2026.10.06 | ₩81,206 | ₩81,206 | ₩73,906 | ₩75,321 | -7.25% | 14.8만 |
| 2026.10.05 | ₩81,406 | ₩83,008 | ₩79,071 | ₩80,726 | -0.84% | 5.8만 |
| 2026.10.02 | ₩82,874 | ₩83,942 | ₩80,682 | ₩81,940 | -1.13% | 8.4만 |
| 2026.10.01 | ₩74,467 | ₩79,058 | ₩74,187 | ₩78,590 | +5.54% | 8.9만 |
| 2026.09.30 | ₩71,578 | ₩74,065 | ₩70,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,232 |
| +2.31% |
| 6.6만 |
| 2026.09.29 | ₩70,783 | ₩72,879 | ₩69,263 | ₩71,104 | +0.45% | 6.5만 |
|---|
| 2026.09.28 | ₩66,273 | ₩67,994 | ₩63,390 | ₩67,100 | +1.25% | 5.1만 |
|---|
| 2026.09.25 | ₩65,966 | ₩68,261 | ₩64,898 | ₩67,607 | +2.49% | 8.6만 |
|---|
| 2026.09.24 | ₩61,602 | ₩64,151 | ₩60,881 | ₩63,964 | +3.83% | 5.5만 |
|---|
| 2026.09.23 | ₩64,698 | ₩65,032 | ₩60,708 | ₩64,458 | -0.37% | 7.2만 |
|---|
| 2026.09.22 | ₩59,707 | ₩65,779 | ₩59,560 | ₩65,779 | +10.17% | 10.1만 |
|---|
| 2026.09.21 | ₩58,586 | ₩63,189 | ₩57,692 | ₩62,242 | +6.24% | 11.8만 |
|---|
| 2026.09.18 | ₩50,926 | ₩56,718 | ₩50,926 | ₩56,611 | +11.16% | 16.6만 |
|---|
| 2026.09.17 | ₩54,048 | ₩54,048 | ₩48,911 | ₩49,524 | -8.37% | 8.9만 |
|---|
| 2026.09.16 | ₩52,981 | ₩52,981 | ₩48,390 | ₩49,484 | -6.60% | 5.1만 |
|---|
| 2026.09.15 | ₩51,753 | ₩51,753 | ₩48,302 | ₩50,158 | -3.08% | 6.5만 |
|---|
| 2026.09.14 | ₩51,326 | ₩54,062 | ₩51,290 | ₩51,386 | +0.12% | 9.3만 |
|---|
| 2026.09.11 | ₩64,605 | ₩64,605 | ₩60,321 | ₩61,442 | -4.90% | 2.7만 |
|---|
| 2026.09.10 | ₩64,471 | ₩64,722 | ₩61,163 | ₩61,669 | -4.35% | 5.6만 |
|---|
| 2026.09.09 | ₩70,143 | ₩72,065 | ₩67,908 | ₩68,662 | -2.11% | 4.2만 |
|---|
| 2026.09.08 | ₩69,129 | ₩71,904 | ₩68,635 | ₩71,584 | +3.55% | 6.3만 |
|---|
| 2026.09.04 | ₩63,524 | ₩66,847 | ₩62,436 | ₩65,871 | +3.70% | 7.2만 |
|---|
| 2026.09.03 | ₩56,250 | ₩59,787 | ₩54,129 | ₩59,787 | +6.29% | 4.2만 |
|---|
| 2026.09.02 | ₩58,719 | ₩59,520 | ₩56,810 | ₩57,959 | -1.30% | 2.8만 |
|---|
| 2026.09.01 | ₩61,322 | ₩61,322 | ₩57,385 | ₩58,946 | -3.87% | 3.3만 |
|---|
| 2026.08.31 | ₩64,057 | ₩64,324 | ₩62,603 | ₩63,497 | -0.87% | 2.6만 |
|---|
| 2026.08.28 | ₩69,836 | ₩70,436 | ₩63,577 | ₩63,791 | -8.66% | 5.4만 |
|---|
| 2026.08.27 | ₩71,491 | ₩72,225 | ₩69,115 | ₩71,050 | -0.62% | 2.7만 |
|---|
| 2026.08.26 | ₩68,408 | ₩69,876 | ₩67,131 | ₩69,115 | +1.03% | 2.5만 |
|---|
| 2026.08.25 | ₩70,463 | ₩70,797 | ₩66,620 | ₩69,809 | -0.93% | 4.4만 |
|---|
| 2026.08.24 | ₩65,912 | ₩68,221 | ₩63,110 | ₩67,874 | +2.98% | 4.1만 |
|---|
| 2026.08.21 | ₩71,064 | ₩71,064 | ₩66,113 | ₩69,649 | -1.99% | 6.4만 |
|---|
| 2026.08.20 | ₩66,153 | ₩68,862 | ₩65,185 | ₩68,054 | +2.87% | 3.6만 |
|---|
| 2026.08.19 | ₩75,815 | ₩75,815 | ₩65,646 | ₩66,682 | -12.05% | 9.5만 |
|---|
| 2026.08.18 | ₩82,167 | ₩82,167 | ₩71,130 | ₩76,122 | -7.36% | 8.2만 |
|---|
| 2026.08.17 | ₩81,340 | ₩84,556 | ₩79,765 | ₩84,209 | +3.53% | 5.5만 |
|---|
| 2026.08.14 | ₩79,458 | ₩82,768 | ₩75,924 | ₩78,203 | -1.58% | 7.5만 |
|---|
| 2026.08.13 | ₩76,602 | ₩84,663 | ₩75,401 | ₩81,727 | +6.69% | 7만 |
|---|
| 2026.08.12 | ₩75,701 | ₩77,243 | ₩74,734 | ₩75,995 | +0.39% | 6.5만 |
|---|
| 2026.08.11 | ₩71,678 | ₩71,678 | ₩68,461 | ₩69,115 | -3.57% | 5.3만 |
|---|
| 2026.08.10 | ₩73,639 | ₩73,639 | ₩66,967 | ₩66,967 | -9.06% | 5.1만 |
|---|
| 2026.08.07 | ₩69,916 | ₩70,563 | ₩66,266 | ₩69,809 | -0.15% | 7.7만 |
|---|
| 2026.08.06 | ₩64,831 | ₩70,423 | ₩62,056 | ₩67,340 | +3.87% | 8.2만 |
|---|
| 2026.08.05 | ₩72,051 | ₩74,961 | ₩66,980 | ₩67,654 | -6.10% | 6.9만 |
|---|
| 2026.08.04 | ₩68,301 | ₩73,106 | ₩67,721 | ₩72,051 | +5.49% | 11.5만 |
|---|
| 2026.08.03 | ₩58,973 | ₩63,484 | ₩55,370 | ₩62,736 | +6.38% | 12만 |
|---|
| 2026.07.31 | ₩72,251 | ₩72,585 | ₩61,850 | ₩62,389 | -13.65% | 13.8만 |
|---|
| 2026.07.30 | ₩72,078 | ₩72,078 | ₩62,774 | ₩64,151 | -11.00% | 40만 |
|---|
| 2026.07.29 | ₩51,606 | ₩54,409 | ₩46,455 | ₩46,709 | -9.49% | 18.3만 |
|---|
| 2026.07.28 | ₩56,691 | ₩56,984 | ₩49,564 | ₩53,895 | -4.93% | 14만 |
|---|
| 2026.07.27 | ₩70,276 | ₩70,730 | ₩57,558 | ₩63,484 | -9.67% | 14.5만 |
|---|
| 2026.07.24 | ₩74,360 | ₩76,629 | ₩68,194 | ₩69,676 | -6.30% | 7.2만 |
|---|
| 2026.07.23 | ₩73,880 | ₩79,698 | ₩73,880 | ₩76,833 | +4.00% | 6.6만 |
|---|
| 2026.07.22 | ₩71,611 | ₩77,937 | ₩71,611 | ₩76,989 | +7.51% | 8.5만 |
|---|
| 2026.07.21 | ₩80,859 | ₩80,859 | ₩74,106 | ₩78,217 | -3.27% | 11.9만 |
|---|
| 2026.07.20 | ₩78,057 | ₩78,737 | ₩70,430 | ₩71,130 | -8.87% | 8.1만 |
|---|
| 2026.07.17 | ₩68,995 | ₩78,182 | ₩67,207 | ₩73,906 | +7.12% | 13.6만 |
|---|
| 2026.07.16 | ₩79,338 | ₩85,437 | ₩75,107 | ₩77,977 | -1.72% | 15.7만 |
|---|
| 2026.07.15 | ₩96,446 | ₩96,687 | ₩77,389 | ₩85,010 | -11.86% | 19만 |
|---|
| 2026.07.14 | ₩92,523 | ₩94,084 | ₩87,412 | ₩90,695 | -1.98% | 11.2만 |
|---|
| 2026.07.13 | ₩85,817 | ₩86,744 | ₩81,486 | ₩83,034 | -3.24% | 10.9만 |
|---|
| 2026.07.10 | ₩89,200 | ₩96,059 | ₩87,412 | ₩93,924 | +5.30% | 12.5만 |
|---|
| 2026.07.09 | ₩100,343 | ₩103,947 | ₩93,417 | ₩95,512 | -4.81% | 25만 |
|---|
| 2026.07.08 | ₩79,752 | ₩87,171 | ₩79,752 | ₩84,449 | +5.89% | 14.3만 |
|---|
| 2026.07.07 | ₩82,180 | ₩92,069 | ₩75,001 | ₩81,913 | -0.32% | 21.9만 |
|---|
| 2026.07.06 | ₩104,934 | ₩104,934 | ₩94,071 | ₩94,591 | -9.86% | 13.3만 |
|---|
| 2026.07.02 | ₩119,747 | ₩119,854 | ₩89,987 | ₩95,578 | -20.18% | 31.1만 |
|---|
| 2026.07.01 | ₩128,175 | ₩145,157 | ₩113,328 | ₩120,828 | -5.73% | 31.6만 |
|---|
| 2026.06.30 | ₩138,845 | ₩151,683 | ₩136,789 | ₩149,134 | +7.41% | 30.1만 |
|---|
| 2026.06.29 | ₩118,173 | ₩136,669 | ₩115,784 | ₩134,534 | +13.85% | 20.3만 |
|---|
| 2026.06.26 | ₩126,220 | ₩126,220 | ₩112,101 | ₩114,596 | -9.21% | 10.3만 |
|---|
| 2026.06.25 | ₩130,437 | ₩131,918 | ₩112,207 | ₩129,903 | -0.41% | 22.7만 |
|---|
| 2026.06.24 | ₩108,611 | ₩114,663 | ₩105,428 | ₩111,433 | +2.60% | 12.4만 |
|---|
| 2026.06.23 | ₩134,774 | ₩134,774 | ₩107,750 | ₩111,433 | -17.32% | 19.2만 |
|---|
| 2026.06.22 | ₩129,316 | ₩137,176 | ₩126,153 | ₩136,629 | +5.66% | 13.7만 |
|---|
| 2026.06.18 | ₩130,103 | ₩131,251 | ₩123,124 | ₩123,938 | -4.74% | 15.1만 |
|---|
| 2026.06.17 | ₩121,055 | ₩128,115 | ₩114,436 | ₩114,436 | -5.47% | 15.3만 |
|---|
| 2026.06.16 | ₩122,443 | ₩126,630 | ₩111,020 | ₩112,167 | -8.39% | 12.2만 |
|---|
| 2026.06.15 | ₩123,724 | ₩126,126 | ₩120,848 | ₩124,792 | +0.86% | 14만 |
|---|
| 2026.06.12 | ₩106,749 | ₩115,117 | ₩104,520 | ₩110,726 | +3.73% | 15.9만 |
|---|
| 2026.06.11 | ₩89,040 | ₩109,752 | ₩89,040 | ₩108,818 | +22.21% | 23.7만 |
|---|
| 2026.06.10 | ₩86,544 | ₩100,877 | ₩85,410 | ₩86,758 | +0.25% | 15.2만 |
|---|
| 2026.06.09 | ₩93,991 | ₩101,424 | ₩78,404 | ₩89,200 | -5.10% | 19.3만 |
|---|
| 2026.06.08 | ₩85,410 | ₩91,195 | ₩83,516 | ₩88,086 | +3.13% | 13.2만 |
|---|
| 2026.06.05 | ₩88,119 | ₩88,680 | ₩77,664 | ₩77,736 | -11.78% | 7.1만 |
|---|
| 2026.06.04 | ₩91,188 | ₩99,850 | ₩89,620 | ₩96,113 | +5.40% | 6.7만 |
|---|
| 2026.06.03 | ₩94,872 | ₩102,372 | ₩94,389 | ₩100,717 | +6.16% | 8만 |
|---|
| 2026.06.02 | ₩89,927 | ₩95,966 | ₩88,413 | ₩95,272 | +5.94% | 5.8만 |
|---|
| 2026.06.01 | ₩83,168 | ₩87,759 | ₩81,086 | ₩85,710 | +3.06% | 4.9만 |
|---|
| 2026.05.29 | ₩90,334 | ₩90,334 | ₩85,910 | ₩86,384 | -4.37% | 4.3만 |
|---|
| 2026.05.28 | ₩87,398 | ₩88,960 | ₩81,647 | ₩86,891 | -0.58% | 5.9만 |
|---|
| 2026.05.27 | ₩94,245 | ₩94,485 | ₩84,809 | ₩87,278 | -7.39% | 6.4만 |
|---|
| 2026.05.26 | ₩82,741 | ₩89,440 | ₩82,741 | ₩89,320 | +7.95% | 11.4만 |
|---|
| 2026.05.22 | ₩80,119 | ₩82,554 | ₩79,172 | ₩80,352 | +0.29% | 4.5만 |
|---|
| 2026.05.21 | ₩72,385 | ₩78,764 | ₩72,385 | ₩78,724 | +8.76% | 6.5만 |
|---|
| 2026.05.20 | ₩67,460 | ₩73,972 | ₩67,047 | ₩73,626 | +9.14% | 9.6만 |
|---|
| 2026.05.19 | ₩63,070 | ₩66,281 | ₩60,054 | ₩64,351 | +2.03% | 5.7만 |
|---|
| 2026.05.18 | ₩74,373 | ₩74,694 | ₩64,918 | ₩67,087 | -9.80% | 6.3만 |
|---|
| 2026.05.15 | ₩72,452 | ₩72,452 | ₩67,807 | ₩70,423 | -2.80% | 7.5만 |
|---|
| 2026.05.14 | ₩76,662 | ₩79,124 | ₩75,839 | ₩78,030 | +1.78% | 4.1만 |
|---|
| 2026.05.13 | ₩76,068 | ₩77,510 | ₩71,778 | ₩76,001 | -0.09% | 6.9만 |
|---|
| 2026.05.12 | ₩71,824 | ₩73,212 | ₩66,940 | ₩72,465 | +0.89% | 8.5만 |
|---|
| 2026.05.11 | ₩73,546 | ₩77,937 | ₩73,546 | ₩76,028 | +3.38% | 7.1만 |
|---|
| 2026.05.08 | ₩76,749 | ₩76,749 | ₩72,512 | ₩75,454 | -1.69% | 9.7만 |
|---|
| 2026.05.07 | ₩76,015 | ₩76,976 | ₩69,896 | ₩71,731 | -5.64% | 10.5만 |
|---|
| 2026.05.06 | ₩68,742 | ₩77,256 | ₩68,742 | ₩76,842 | +11.78% | 20.1만 |
|---|
| 2026.05.05 | ₩62,723 | ₩68,581 | ₩62,723 | ₩66,967 | +6.77% | 15.4만 |
|---|
| 2026.05.04 | ₩58,426 | ₩60,821 | ₩57,385 | ₩58,759 | +0.57% | 6.5만 |
|---|
| 2026.05.01 | ₩57,512 | ₩59,527 | ₩55,743 | ₩58,212 | +1.22% | 6.3만 |
|---|
| 2026.04.30 | ₩55,436 | ₩59,013 | ₩55,049 | ₩58,346 | +5.25% | 14.4만 |
|---|
| 2026.04.29 | ₩55,303 | ₩55,623 | ₩51,513 | ₩54,889 | -0.75% | 6.1만 |
|---|
| 2026.04.28 | ₩55,543 | ₩56,798 | ₩52,047 | ₩55,957 | +0.74% | 9.1만 |
|---|
| 2026.04.27 | ₩64,164 | ₩64,164 | ₩58,145 | ₩59,480 | -7.30% | 11.7만 |
|---|
| 2026.04.24 | ₩62,936 | ₩66,993 | ₩62,936 | ₩63,484 | +0.87% | 17.6만 |
|---|
| 2026.04.23 | ₩62,683 | ₩65,819 | ₩57,105 | ₩59,053 | -5.79% | 20.6만 |
|---|
| 2026.04.22 | ₩61,562 | ₩62,883 | ₩59,307 | ₩62,696 | +1.84% | 27.5만 |
|---|
| 2026.04.21 | ₩62,523 | ₩62,923 | ₩58,532 | ₩59,106 | -5.46% | 8만 |
|---|
| 2026.04.20 | ₩63,951 | ₩63,951 | ₩61,348 | ₩61,434 | -3.94% | 7.3만 |
|---|
| 2026.04.17 | ₩64,671 | ₩64,671 | ₩61,348 | ₩63,670 | -1.55% | 9.7만 |
|---|
| 2026.04.16 | ₩61,762 | ₩63,110 | ₩59,934 | ₩60,895 | -1.40% | 8.3만 |
|---|
| 2026.04.15 | ₩64,057 | ₩64,057 | ₩58,092 | ₩62,670 | -2.17% | 15만 |
|---|
| 2026.04.14 | ₩66,286 | ₩66,780 | ₩62,723 | ₩66,473 | +0.28% | 9.8만 |
|---|
| 2026.04.13 | ₩61,615 | ₩63,924 | ₩60,761 | ₩63,924 | +3.75% | 10.9만 |
|---|
| 2026.04.10 | ₩62,429 | ₩64,204 | ₩60,254 | ₩62,389 | -0.06% | 12.4만 |
|---|
| 2026.04.09 | ₩54,876 | ₩59,960 | ₩54,876 | ₩59,960 | +9.27% | 12.9만 |
|---|
| 2026.04.08 | ₩52,487 | ₩55,410 | ₩52,487 | ₩54,355 | +3.56% | 17.5만 |
|---|
| 2026.04.07 | ₩42,918 | ₩45,534 | ₩42,398 | ₩45,534 | +6.09% | 5.4만 |
|---|
| 2026.04.06 | ₩43,719 | ₩44,346 | ₩42,558 | ₩43,959 | +0.55% | 5.3만 |
|---|
| 2026.04.02 | ₩39,902 | ₩44,573 | ₩39,342 | ₩43,305 | +8.53% | 5.5만 |
|---|
| 2026.04.01 | ₩42,718 | ₩46,001 | ₩42,358 | ₩44,693 | +4.62% | 8.5만 |
|---|
| 2026.03.31 | ₩39,035 | ₩41,531 | ₩38,074 | ₩41,464 | +6.22% | 6.6만 |
|---|
| 2026.03.30 | ₩42,705 | ₩42,705 | ₩35,966 | ₩36,499 | -14.53% | 8.7만 |
|---|
| 2026.03.27 | ₩39,889 | ₩42,959 | ₩39,889 | ₩40,983 | +2.74% | 9.9만 |
|---|
| 2026.03.26 | ₩46,095 | ₩46,175 | ₩40,943 | ₩40,957 | -11.15% | 12.6만 |
|---|
| 2026.03.25 | ₩51,873 | ₩51,920 | ₩47,768 | ₩50,325 | -2.98% | 11.6만 |
|---|
| 2026.03.24 | ₩48,537 | ₩53,875 | ₩48,537 | ₩52,914 | +9.02% | 15.7만 |
|---|
| 2026.03.23 | ₩49,097 | ₩52,994 | ₩49,097 | ₩50,459 | +2.77% | 13.4만 |
|---|
| 2026.03.20 | ₩51,139 | ₩51,806 | ₩45,654 | ₩48,537 | -5.09% | 12.7만 |
|---|
| 2026.03.19 | ₩44,160 | ₩51,126 | ₩42,104 | ₩50,912 | +15.29% | 12만 |
|---|
| 2026.03.18 | ₩47,576 | ₩50,205 | ₩46,455 | ₩47,042 | -1.12% | 7.8만 |
|---|
| 2026.03.17 | ₩44,894 | ₩47,776 | ₩44,640 | ₩47,696 | +6.24% | 9.2만 |
|---|
| 2026.03.16 | ₩44,907 | ₩45,561 | ₩43,739 | ₩44,987 | +0.18% | 4.1만 |
|---|
| 2026.03.13 | ₩42,278 | ₩44,193 | ₩41,824 | ₩42,091 | -0.44% | 5만 |
|---|
| 2026.03.12 | ₩43,165 | ₩43,256 | ₩40,463 | ₩41,063 | -4.87% | 5.1만 |
|---|
| 2026.03.11 | ₩43,359 | ₩45,821 | ₩43,185 | ₩44,760 | +3.23% | 4.1만 |
|---|
| 2026.03.10 | ₩41,904 | ₩45,431 | ₩41,904 | ₩43,439 | +3.66% | 10.8만 |
|---|
| 2026.03.09 | ₩35,672 | ₩41,886 | ₩35,507 | ₩41,886 | +17.42% | 14.5만 |
|---|
| 2026.03.06 | ₩40,485 | ₩41,961 | ₩37,055 | ₩37,411 | -7.59% | 16.7만 |
|---|
| 2026.03.05 | ₩45,903 | ₩46,442 | ₩40,921 | ₩43,599 | -5.02% | 12.2만 |
|---|
| 2026.03.04 | ₩47,487 | ₩47,927 | ₩45,574 | ₩47,238 | -0.52% | 7.7만 |
|---|
| 2026.03.03 | ₩48,016 | ₩48,043 | ₩44,044 | ₩44,044 | -8.27% | 17.2만 |
|---|
| 2026.03.02 | ₩49,511 | ₩51,980 | ₩49,177 | ₩50,797 | +2.60% | 9.7만 |
|---|
| 2026.02.27 | ₩51,993 | ₩54,719 | ₩51,813 | ₩51,984 | -0.02% | 12.4만 |
|---|
| 2026.02.26 | ₩58,501 | ₩58,501 | ₩50,623 | ₩54,605 | -6.66% | 17.2만 |
|---|
| 2026.02.25 | ₩59,395 | ₩62,487 | ₩59,044 | ₩59,538 | +0.24% | 13.4만 |
|---|
| 2026.02.24 | ₩56,691 | ₩58,497 | ₩55,165 | ₩55,819 | -1.54% | 6.8만 |
|---|
| 2026.02.23 | ₩57,091 | ₩58,726 | ₩54,233 | ₩56,273 | -1.43% | 8.6만 |
|---|
| 2026.02.20 | ₩53,773 | ₩57,687 | ₩53,773 | ₩57,394 | +6.73% | 8만 |
|---|
| 2026.02.19 | ₩52,927 | ₩54,048 | ₩51,491 | ₩53,933 | +1.90% | 7.2만 |
|---|
| 2026.02.18 | ₩53,653 | ₩57,487 | ₩52,709 | ₩55,183 | +2.85% | 12.8만 |
|---|
| 2026.02.17 | ₩51,357 | ₩54,160 | ₩50,534 | ₩53,381 | +3.94% | 10.3만 |
|---|
| 2026.02.13 | ₩53,688 | ₩56,067 | ₩52,871 | ₩53,390 | -0.56% | 10.1만 |
|---|
| 2026.02.12 | ₩54,476 | ₩54,476 | ₩51,041 | ₩51,290 | -5.85% | 13.1만 |
|---|
| 2026.02.11 | ₩52,932 | ₩55,272 | ₩51,275 | ₩53,239 | +0.58% | 13.3만 |
|---|
| 2026.02.10 | ₩51,015 | ₩51,015 | ₩47,514 | ₩49,266 | -3.43% | 6.6만 |
|---|
| 2026.02.09 | ₩50,672 | ₩51,437 | ₩48,266 | ₩50,610 | -0.12% | 7.2만 |
|---|
| 2026.02.06 | ₩47,496 | ₩51,944 | ₩46,798 | ₩51,522 | +8.48% | 10.5만 |
|---|
| 2026.02.05 | ₩42,474 | ₩45,132 | ₩41,237 | ₩44,293 | +4.28% | 8.3만 |
|---|
| 2026.02.04 | ₩52,447 | ₩52,447 | ₩40,774 | ₩42,429 | -19.10% | 12.2만 |
|---|
| 2026.02.03 | ₩58,328 | ₩58,328 | ₩50,276 | ₩52,007 | -10.84% | 13만 |
|---|
| 2026.02.02 | ₩53,381 | ₩57,810 | ₩53,346 | ₩55,641 | +4.23% | 11.3만 |
|---|
| 2026.01.30 | ₩58,537 | ₩62,541 | ₩52,981 | ₩53,363 | -8.84% | 14.6만 |
|---|
| 2026.01.29 | ₩59,849 | ₩62,202 | ₩55,459 | ₩60,926 | +1.80% | 33.1만 |
|---|
| 2026.01.28 | ₩57,692 | ₩58,234 | ₩55,605 | ₩56,718 | -1.69% | 36.7만 |
|---|
| 2026.01.27 | ₩52,492 | ₩56,564 | ₩52,216 | ₩56,339 | +7.33% | 15.4만 |
|---|
| 2026.01.26 | ₩47,576 | ₩50,036 | ₩46,724 | ₩49,378 | +3.79% | 9.8만 |
|---|
| 2026.01.23 | ₩46,762 | ₩49,527 | ₩45,816 | ₩47,091 | +0.70% | 10.5만 |
|---|
| 2026.01.22 | ₩55,614 | ₩55,614 | ₩48,272 | ₩48,710 | -12.41% | 12.5만 |
|---|
| 2026.01.21 | ₩50,241 | ₩53,935 | ₩49,516 | ₩51,833 | +3.17% | 13.9만 |
|---|
| 2026.01.20 | ₩47,407 | ₩50,690 | ₩47,407 | ₩49,440 | +4.29% | 8.3만 |
|---|
| 2026.01.16 | ₩49,373 | ₩50,668 | ₩48,043 | ₩49,782 | +0.83% | 10만 |
|---|
| 2026.01.15 | ₩52,340 | ₩52,398 | ₩47,153 | ₩47,434 | -9.37% | 16.9만 |
|---|
| 2026.01.14 | ₩44,929 | ₩44,969 | ₩42,683 | ₩43,558 | -3.05% | 10만 |
|---|
| 2026.01.13 | ₩48,639 | ₩48,655 | ₩45,694 | ₩45,694 | -6.05% | 10.1만 |
|---|
| 2026.01.12 | ₩46,904 | ₩49,449 | ₩46,904 | ₩49,186 | +4.87% | 6.2만 |
|---|
| 2026.01.09 | ₩42,594 | ₩48,270 | ₩41,535 | ₩48,072 | +12.86% | 13.7만 |
|---|
| 2026.01.08 | ₩41,201 | ₩41,392 | ₩39,102 | ₩40,730 | -1.14% | 6.4만 |
|---|
| 2026.01.07 | ₩41,664 | ₩42,265 | ₩40,552 | ₩41,620 | -0.11% | 5.5만 |
|---|
| 2026.01.06 | ₩40,040 | ₩44,530 | ₩40,040 | ₩43,434 | +8.48% | 9.6만 |
|---|
| 2026.01.05 | ₩36,984 | ₩39,813 | ₩36,984 | ₩38,421 | +3.89% | 9.1만 |
|---|
| 2026.01.02 | ₩33,274 | ₩35,083 | ₩32,892 | ₩34,818 | +4.64% | 6.2만 |
|---|
| 2025.12.31 | ₩31,201 | ₩31,201 | ₩30,072 | ₩30,072 | -3.62% | 1.3만 |
|---|
| 2025.12.30 | ₩32,135 | ₩32,135 | ₩30,908 | ₩30,917 | -3.79% | 2.8만 |
|---|
| 2025.12.29 | ₩32,060 | ₩32,656 | ₩31,339 | ₩31,663 | -1.24% | 3.7만 |
|---|
| 2025.12.26 | ₩32,843 | ₩33,007 | ₩32,527 | ₩32,539 | -0.93% | 2.6만 |
|---|
| 2025.12.24 | ₩31,793 | ₩32,269 | ₩31,704 | ₩32,269 | +1.50% | 1.4만 |
|---|
| 2025.12.23 | ₩31,860 | ₩31,860 | ₩31,475 | ₩31,475 | -1.21% | 2.2만 |
|---|
| 2025.12.22 | ₩31,775 | ₩31,775 | ₩30,450 | ₩31,379 | -1.25% | 10.6만 |
|---|
| 2025.12.19 | ₩28,772 | ₩30,894 | ₩28,772 | ₩30,534 | +6.12% | 5.2만 |
|---|
| 2025.12.18 | ₩26,526 | ₩28,799 | ₩26,526 | ₩27,981 | +5.48% | 6.8만 |
|---|
| 2025.12.17 | ₩27,030 | ₩27,030 | ₩24,511 | ₩24,747 | -8.45% | 5만 |
|---|
| 2025.12.16 | ₩27,816 | ₩27,816 | ₩26,926 | ₩27,798 | -0.07% | 1.4만 |
|---|
| 2025.12.15 | ₩27,954 | ₩28,799 | ₩27,776 | ₩27,945 | -0.03% | 3.7만 |
|---|
| 2025.12.12 | ₩28,303 | ₩28,303 | ₩26,623 | ₩26,673 | -5.76% | 2.4만 |
|---|
| 2025.12.11 | ₩28,047 | ₩29,805 | ₩26,980 | ₩29,609 | +5.57% | 3.9만 |
|---|
| 2025.12.10 | ₩28,499 | ₩29,716 | ₩27,629 | ₩29,542 | +3.66% | 3.3만 |
|---|
| 2025.12.09 | ₩27,460 | ₩28,746 | ₩27,460 | ₩28,746 | +4.68% | 1.2만 |
|---|
| 2025.12.08 | ₩27,438 | ₩27,976 | ₩27,284 | ₩27,558 | +0.44% | 2.4만 |
|---|
| 2025.12.05 | ₩26,628 | ₩26,971 | ₩26,178 | ₩26,284 | -1.29% | 2.5만 |
|---|
| 2025.12.04 | ₩25,972 | ₩25,972 | ₩25,376 | ₩25,665 | -1.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,712 | ₩26,649 | ₩24,551 | ₩26,649 | +3.64% | 12.2만 |
|---|
| 2025.12.02 | ₩25,498 | ₩26,237 | ₩25,489 | ₩26,064 | +2.22% | 3만 |
|---|
| 2025.12.01 | ₩25,245 | ₩25,593 | ₩24,962 | ₩24,962 | -1.12% | 1.1만 |
|---|
| 2025.11.28 | ₩25,267 | ₩25,267 | ₩24,836 | ₩25,233 | -0.13% | 1.9만 |
|---|
| 2025.11.26 | ₩24,595 | ₩25,667 | ₩24,346 | ₩25,183 | +2.39% | 3만 |
|---|
| 2025.11.25 | ₩22,794 | ₩24,346 | ₩22,652 | ₩24,160 | +6.00% | 2.3만 |
|---|
| 2025.11.24 | ₩22,104 | ₩24,137 | ₩22,104 | ₩23,839 | +7.85% | 2.2만 |
|---|
| 2025.11.21 | ₩20,538 | ₩21,731 | ₩19,513 | ₩21,309 | +3.75% | 3.8만 |
|---|
| 2025.11.20 | ₩24,662 | ₩24,935 | ₩20,062 | ₩20,383 | -17.35% | 3.9만 |
|---|
| 2025.11.19 | ₩22,580 | ₩23,715 | ₩22,322 | ₩23,368 | +3.49% | 5.9만 |
|---|
| 2025.11.18 | ₩22,287 | ₩22,340 | ₩21,533 | ₩21,723 | -2.53% | 4.5만 |
|---|
| 2025.11.17 | ₩23,612 | ₩24,898 | ₩22,602 | ₩23,016 | -2.52% | 4.3만 |
|---|
| 2025.11.14 | ₩22,803 | ₩24,653 | ₩22,803 | ₩23,194 | +1.72% | 4.4만 |
|---|
| 2025.11.13 | ₩26,321 | ₩26,802 | ₩24,377 | ₩24,911 | -5.36% | 8.6만 |
|---|
| 2025.11.12 | ₩27,967 | ₩27,967 | ₩26,759 | ₩27,696 | -0.97% | 6.7만 |
|---|
| 2025.11.11 | ₩28,599 | ₩28,599 | ₩26,482 | ₩26,900 | -5.94% | 6.6만 |
|---|
| 2025.11.10 | ₩28,995 | ₩29,696 | ₩28,657 | ₩29,535 | +1.86% | 3.3만 |
|---|
| 2025.11.07 | ₩27,015 | ₩27,069 | ₩25,016 | ₩27,069 | +0.20% | 8.4만 |
|---|
| 2025.11.06 | ₩28,692 | ₩29,093 | ₩27,487 | ₩28,058 | -2.21% | 5.9만 |
|---|
| 2025.11.05 | ₩26,393 | ₩29,744 | ₩26,393 | ₩29,173 | +10.53% | 10.8만 |
|---|
| 2025.11.04 | ₩26,046 | ₩27,613 | ₩25,917 | ₩25,957 | -0.34% | 4.2만 |
|---|
| 2025.11.03 | ₩27,398 | ₩28,225 | ₩27,398 | ₩27,998 | +2.19% | 12.2만 |
|---|
| 2025.10.31 | ₩28,875 | ₩28,875 | ₩26,446 | ₩26,713 | -7.49% | 3.8만 |
|---|
| 2025.10.30 | ₩28,466 | ₩29,033 | ₩27,776 | ₩28,061 | -1.42% | 8.2만 |
|---|
| 2025.10.29 | ₩26,998 | ₩28,537 | ₩26,998 | ₩27,985 | +3.66% | 8만 |
|---|
| 2025.10.28 | ₩26,624 | ₩26,624 | ₩25,672 | ₩26,072 | -2.07% | 5만 |
|---|
| 2025.10.27 | ₩26,490 | ₩27,052 | ₩26,228 | ₩26,664 | +0.65% | 7.4만 |
|---|
| 2025.10.24 | ₩24,435 | ₩25,338 | ₩23,679 | ₩24,831 | +1.62% | 8.8만 |
|---|
| 2025.10.23 | ₩20,463 | ₩23,816 | ₩20,463 | ₩23,639 | +15.52% | 33.3만 |
|---|
| 2025.10.22 | ₩23,145 | ₩23,145 | ₩20,258 | ₩21,646 | -6.48% | 22.8만 |
|---|
| 2025.10.21 | ₩22,518 | ₩22,873 | ₩22,438 | ₩22,873 | +1.58% | 1.2만 |
|---|
| 2025.10.20 | ₩22,353 | ₩23,183 | ₩22,353 | ₩22,683 | +1.47% | 4.7만 |
|---|
| 2025.10.17 | ₩21,522 | ₩21,975 | ₩21,522 | ₩21,852 | +1.54% | 8.7천 |
|---|
| 2025.10.16 | ₩23,350 | ₩23,350 | ₩21,437 | ₩22,006 | -5.76% | 9.2만 |
|---|
| 2025.10.15 | ₩22,638 | ₩22,802 | ₩21,944 | ₩22,780 | +0.62% | 3.5만 |
|---|
| 2025.10.14 | ₩20,438 | ₩21,642 | ₩20,438 | ₩20,827 | +1.90% | 6.5만 |
|---|
| 2025.10.13 | ₩20,458 | ₩20,801 | ₩20,325 | ₩20,794 | +1.64% | 3.8만 |
|---|
| 2025.10.10 | ₩22,238 | ₩22,264 | ₩18,933 | ₩18,945 | -14.80% | 6.5만 |
|---|