시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Long Apple Daily Target ETF 과거 주가
T-Rex 2X Long Apple Daily Target ETF · AAPX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Long Apple Daily Target ETF · AAPX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,207 | ₩54,982 | ₩52,697 | ₩54,508 | +2.44% | 3.5만 |
| 2026.10.08 | ₩54,749 | ₩56,089 | ₩54,668 | ₩55,916 | +2.13% | 1.9만 |
| 2026.10.07 | ₩54,655 | ₩55,178 | ₩53,750 | ₩54,615 | -0.07% | 3만 |
| 2026.10.06 | ₩53,482 | ₩53,877 | ₩52,738 | ₩53,556 | +0.14% | 1.3만 |
| 2026.10.05 | ₩53,274 | ₩54,306 | ₩53,274 | ₩53,462 | +0.35% | 1.8만 |
| 2026.10.02 | ₩52,966 | ₩53,998 | ₩52,945 | ₩53,578 | +1.16% | 2.7만 |
| 2026.10.01 | ₩52,831 | ₩53,167 | ₩51,249 | ₩52,630 | -0.38% | 4.3만 |
| 2026.09.30 | ₩52,912 | ₩55,567 | ₩52,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,663 |
| +1.42% |
| 8.3만 |
| 2026.09.29 | ₩53,636 | ₩53,837 | ₩52,295 | ₩52,536 | -2.05% | 8.6만 |
|---|
| 2026.09.28 | ₩56,469 | ₩56,811 | ₩55,272 | ₩55,414 | -1.87% | 2.2만 |
|---|
| 2026.09.25 | ₩54,870 | ₩56,385 | ₩54,414 | ₩56,143 | +2.32% | 2.4만 |
|---|
| 2026.09.24 | ₩54,938 | ₩55,480 | ₩54,280 | ₩54,709 | -0.42% | 4.6만 |
|---|
| 2026.09.23 | ₩56,559 | ₩56,559 | ₩54,675 | ₩54,963 | -2.82% | 5.1만 |
|---|
| 2026.09.22 | ₩56,117 | ₩57,471 | ₩55,674 | ₩56,036 | -0.14% | 9.3만 |
|---|
| 2026.09.21 | ₩54,534 | ₩55,875 | ₩53,864 | ₩55,808 | +2.34% | 4.1만 |
|---|
| 2026.09.18 | ₩55,513 | ₩55,600 | ₩53,703 | ₩54,702 | -1.46% | 4.4만 |
|---|
| 2026.09.17 | ₩54,481 | ₩55,480 | ₩53,341 | ₩55,218 | +1.35% | 4.3만 |
|---|
| 2026.09.16 | ₩53,489 | ₩54,588 | ₩53,183 | ₩53,676 | +0.35% | 6.4만 |
|---|
| 2026.09.15 | ₩53,180 | ₩53,462 | ₩52,671 | ₩53,314 | +0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩54,146 | ₩54,695 | ₩53,395 | ₩53,944 | -0.37% | 10.2만 |
|---|
| 2026.09.11 | ₩52,154 | ₩54,874 | ₩51,913 | ₩53,743 | +3.05% | 10.5만 |
|---|
| 2026.09.10 | ₩48,983 | ₩51,960 | ₩48,943 | ₩51,960 | +6.08% | 37.6만 |
|---|
| 2026.09.09 | ₩48,661 | ₩49,613 | ₩46,811 | ₩48,500 | -0.33% | 25.2만 |
|---|
| 2026.09.08 | ₩49,037 | ₩50,069 | ₩48,541 | ₩48,755 | -0.57% | 7.8만 |
|---|
| 2026.09.04 | ₩52,738 | ₩52,738 | ₩49,353 | ₩50,029 | -5.14% | 9.4만 |
|---|
| 2026.09.03 | ₩52,282 | ₩53,435 | ₩51,853 | ₩52,684 | +0.77% | 10.1만 |
|---|
| 2026.09.02 | ₩52,550 | ₩52,550 | ₩51,222 | ₩51,598 | -1.81% | 7만 |
|---|
| 2026.09.01 | ₩49,090 | ₩52,402 | ₩48,567 | ₩51,759 | +5.44% | 12.4만 |
|---|
| 2026.08.31 | ₩49,841 | ₩49,989 | ₩48,018 | ₩49,144 | -1.40% | 10.1만 |
|---|
| 2026.08.28 | ₩49,359 | ₩50,887 | ₩48,836 | ₩50,123 | +1.55% | 7.7만 |
|---|
| 2026.08.27 | ₩47,615 | ₩48,742 | ₩47,039 | ₩48,648 | +2.17% | 7.3만 |
|---|
| 2026.08.26 | ₩47,401 | ₩48,903 | ₩47,012 | ₩48,474 | +2.26% | 3.4만 |
|---|
| 2026.08.25 | ₩47,629 | ₩47,629 | ₩46,851 | ₩47,200 | -0.90% | 1.6만 |
|---|
| 2026.08.24 | ₩47,736 | ₩48,125 | ₩47,294 | ₩47,361 | -0.79% | 4만 |
|---|
| 2026.08.21 | ₩47,656 | ₩47,790 | ₩46,368 | ₩47,092 | -1.18% | 1.3만 |
|---|
| 2026.08.20 | ₩49,452 | ₩50,400 | ₩47,441 | ₩47,441 | -4.07% | 1.9만 |
|---|
| 2026.08.19 | ₩47,240 | ₩50,131 | ₩47,240 | ₩49,234 | +4.22% | 4.7만 |
|---|
| 2026.08.18 | ₩46,663 | ₩47,736 | ₩46,089 | ₩47,374 | +1.52% | 4.6만 |
|---|
| 2026.08.17 | ₩46,301 | ₩46,301 | ₩45,296 | ₩45,927 | -0.81% | 1.6만 |
|---|
| 2026.08.14 | ₩46,181 | ₩46,462 | ₩45,805 | ₩46,127 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩45,591 | ₩46,073 | ₩45,202 | ₩45,752 | +0.35% | 4.2만 |
|---|
| 2026.08.12 | ₩45,939 | ₩45,939 | ₩44,692 | ₩44,912 | -2.24% | 4.1만 |
|---|
| 2026.08.11 | ₩46,607 | ₩46,663 | ₩45,322 | ₩45,910 | -1.50% | 2만 |
|---|
| 2026.08.10 | ₩46,563 | ₩46,945 | ₩46,033 | ₩46,784 | +0.48% | 4만 |
|---|
| 2026.08.07 | ₩47,816 | ₩48,755 | ₩47,803 | ₩48,246 | +0.90% | 1.8만 |
|---|
| 2026.08.06 | ₩48,916 | ₩49,332 | ₩47,361 | ₩48,393 | -1.07% | 4.6만 |
|---|
| 2026.08.05 | ₩47,361 | ₩47,964 | ₩46,191 | ₩47,843 | +1.02% | 8.7만 |
|---|
| 2026.08.04 | ₩45,349 | ₩47,635 | ₩44,934 | ₩47,374 | +4.46% | 11.9만 |
|---|
| 2026.08.03 | ₩48,018 | ₩48,018 | ₩45,336 | ₩45,442 | -5.36% | 7.7만 |
|---|
| 2026.07.31 | ₩46,140 | ₩47,987 | ₩44,318 | ₩47,508 | +2.96% | 17.5만 |
|---|
| 2026.07.30 | ₩55,312 | ₩55,646 | ₩54,293 | ₩55,433 | +0.22% | 10.4만 |
|---|
| 2026.07.29 | ₩57,739 | ₩59,000 | ₩56,881 | ₩56,881 | -1.49% | 4.2만 |
|---|
| 2026.07.28 | ₩57,659 | ₩58,249 | ₩56,231 | ₩57,538 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩55,848 | ₩57,498 | ₩55,835 | ₩56,662 | +1.46% | 3.2만 |
|---|
| 2026.07.24 | ₩51,879 | ₩55,714 | ₩51,879 | ₩55,312 | +6.62% | 3.7만 |
|---|
| 2026.07.23 | ₩51,745 | ₩52,047 | ₩51,135 | ₩51,638 | -0.21% | 1.8만 |
|---|
| 2026.07.22 | ₩53,998 | ₩53,998 | ₩52,483 | ₩53,332 | -1.23% | 1.2만 |
|---|
| 2026.07.21 | ₩52,282 | ₩54,233 | ₩52,094 | ₩53,918 | +3.13% | 4만 |
|---|
| 2026.07.20 | ₩55,607 | ₩55,607 | ₩52,577 | ₩53,314 | -4.12% | 5.9만 |
|---|
| 2026.07.17 | ₩55,044 | ₩56,090 | ₩54,320 | ₩55,647 | +1.10% | 5.7만 |
|---|
| 2026.07.16 | ₩54,025 | ₩55,929 | ₩53,757 | ₩55,553 | +2.83% | 9.5만 |
|---|
| 2026.07.15 | ₩50,753 | ₩54,213 | ₩50,753 | ₩53,730 | +5.87% | 6.6만 |
|---|
| 2026.07.14 | ₩49,345 | ₩50,203 | ₩48,608 | ₩49,875 | +1.07% | 2.1만 |
|---|
| 2026.07.13 | ₩50,579 | ₩52,563 | ₩50,284 | ₩50,793 | +0.42% | 7.2만 |
|---|
| 2026.07.10 | ₩49,613 | ₩50,509 | ₩49,171 | ₩49,975 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩48,675 | ₩50,458 | ₩47,964 | ₩50,244 | +3.22% | 7만 |
|---|
| 2026.07.08 | ₩48,983 | ₩49,841 | ₩47,764 | ₩49,588 | +1.23% | 3.3만 |
|---|
| 2026.07.07 | ₩49,935 | ₩49,935 | ₩48,567 | ₩48,621 | -2.63% | 3.7만 |
|---|
| 2026.07.06 | ₩47,548 | ₩49,721 | ₩47,548 | ₩49,318 | +3.72% | 2.3만 |
|---|
| 2026.07.02 | ₩43,687 | ₩48,125 | ₩43,687 | ₩47,977 | +9.82% | 5.4만 |
|---|
| 2026.07.01 | ₩42,983 | ₩44,384 | ₩42,426 | ₩43,700 | +1.67% | 2만 |
|---|
| 2026.06.30 | ₩40,629 | ₩42,466 | ₩40,629 | ₩42,466 | +4.52% | 1.7만 |
|---|
| 2026.06.29 | ₩41,407 | ₩41,796 | ₩39,892 | ₩40,321 | -2.62% | 3.4만 |
|---|
| 2026.06.26 | ₩38,470 | ₩41,367 | ₩37,894 | ₩40,240 | +4.60% | 6.6만 |
|---|
| 2026.06.25 | ₩42,413 | ₩42,453 | ₩38,149 | ₩38,591 | -9.01% | 10.9만 |
|---|
| 2026.06.24 | ₩44,102 | ₩45,792 | ₩43,861 | ₩43,968 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩44,719 | ₩46,127 | ₩44,330 | ₩44,330 | -0.87% | 2.9만 |
|---|
| 2026.06.22 | ₩45,591 | ₩46,710 | ₩44,947 | ₩45,112 | -1.05% | 1.3만 |
|---|
| 2026.06.18 | ₩45,443 | ₩46,140 | ₩44,888 | ₩45,537 | +0.21% | 2.7만 |
|---|
| 2026.06.17 | ₩46,690 | ₩46,690 | ₩44,491 | ₩44,759 | -4.14% | 3.1만 |
|---|
| 2026.06.16 | ₩44,652 | ₩46,160 | ₩44,652 | ₩45,805 | +2.58% | 1.2만 |
|---|
| 2026.06.15 | ₩44,183 | ₩45,275 | ₩43,901 | ₩45,175 | +2.25% | 1.7만 |
|---|
| 2026.06.12 | ₩44,612 | ₩44,665 | ₩42,989 | ₩43,475 | -2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩43,512 | ₩45,081 | ₩43,244 | ₩44,716 | +2.77% | 2.3만 |
|---|
| 2026.06.10 | ₩42,949 | ₩44,504 | ₩42,775 | ₩43,646 | +1.62% | 3.1만 |
|---|
| 2026.06.09 | ₩46,288 | ₩46,288 | ₩42,507 | ₩43,231 | -6.60% | 9.1만 |
|---|
| 2026.06.08 | ₩50,351 | ₩51,645 | ₩46,717 | ₩46,824 | -7.00% | 9.2만 |
|---|
| 2026.06.05 | ₩50,827 | ₩51,129 | ₩48,594 | ₩48,594 | -4.39% | 3.8만 |
|---|
| 2026.06.04 | ₩50,458 | ₩50,458 | ₩49,466 | ₩49,989 | -0.93% | 4.1만 |
|---|
| 2026.06.03 | ₩51,571 | ₩51,786 | ₩49,258 | ₩49,546 | -3.93% | 2.4만 |
|---|
| 2026.06.02 | ₩48,836 | ₩51,356 | ₩48,836 | ₩51,356 | +5.16% | 3만 |
|---|
| 2026.06.01 | ₩49,774 | ₩49,774 | ₩48,256 | ₩48,514 | -2.53% | 3만 |
|---|
| 2026.05.29 | ₩50,083 | ₩51,222 | ₩49,647 | ₩50,395 | +0.62% | 5.1만 |
|---|
| 2026.05.28 | ₩49,774 | ₩50,646 | ₩49,238 | ₩50,592 | +1.64% | 3.7만 |
|---|
| 2026.05.27 | ₩48,916 | ₩50,686 | ₩48,916 | ₩50,183 | +2.59% | 5.1만 |
|---|
| 2026.05.26 | ₩49,788 | ₩50,512 | ₩48,474 | ₩49,291 | -1.00% | 4만 |
|---|
| 2026.05.22 | ₩49,224 | ₩50,083 | ₩48,836 | ₩49,452 | +0.46% | 3.1만 |
|---|
| 2026.05.21 | ₩46,811 | ₩48,380 | ₩46,811 | ₩48,326 | +3.24% | 5.8만 |
|---|
| 2026.05.20 | ₩46,295 | ₩47,428 | ₩46,295 | ₩47,294 | +2.16% | 11.5만 |
|---|
| 2026.05.19 | ₩45,591 | ₩46,797 | ₩45,591 | ₩46,502 | +2.00% | 6.1만 |
|---|
| 2026.05.18 | ₩46,583 | ₩46,891 | ₩45,162 | ₩45,966 | -1.32% | 6.3만 |
|---|
| 2026.05.15 | ₩45,959 | ₩47,481 | ₩45,617 | ₩46,797 | +1.82% | 14.3만 |
|---|
| 2026.05.14 | ₩46,811 | ₩46,898 | ₩45,396 | ₩46,127 | -1.46% | 14.7만 |
|---|
| 2026.05.13 | ₩45,014 | ₩47,079 | ₩44,920 | ₩46,543 | +3.40% | 20.4만 |
|---|
| 2026.05.12 | ₩44,484 | ₩45,349 | ₩44,484 | ₩45,202 | +1.61% | 19.7만 |
|---|
| 2026.05.11 | ₩44,478 | ₩45,014 | ₩43,982 | ₩44,585 | +0.24% | 7.8만 |
|---|
| 2026.05.08 | ₩43,995 | ₩45,188 | ₩43,995 | ₩44,799 | +1.83% | 7.7만 |
|---|
| 2026.05.07 | ₩43,713 | ₩44,404 | ₩42,681 | ₩43,097 | -1.41% | 28만 |
|---|
| 2026.05.06 | ₩41,380 | ₩43,204 | ₩41,233 | ₩43,003 | +3.92% | 10.2만 |
|---|
| 2026.05.05 | ₩40,093 | ₩42,547 | ₩39,992 | ₩42,091 | +4.98% | 9.9만 |
|---|
| 2026.05.04 | ₩40,683 | ₩40,837 | ₩39,464 | ₩39,945 | -1.81% | 9.4만 |
|---|
| 2026.05.01 | ₩40,683 | ₩42,976 | ₩40,576 | ₩41,032 | +0.86% | 26.7만 |
|---|
| 2026.04.30 | ₩38,363 | ₩39,771 | ₩37,652 | ₩38,537 | +0.45% | 26.1만 |
|---|
| 2026.04.29 | ₩37,518 | ₩38,511 | ₩37,411 | ₩38,470 | +2.54% | 6.4만 |
|---|
| 2026.04.28 | ₩38,618 | ₩38,859 | ₩37,867 | ₩38,430 | -0.49% | 4.3만 |
|---|
| 2026.04.27 | ₩37,076 | ₩37,639 | ₩36,861 | ₩37,451 | +1.01% | 9.8만 |
|---|
| 2026.04.24 | ₩38,967 | ₩39,007 | ₩38,122 | ₩38,484 | -1.24% | 6.1만 |
|---|
| 2026.04.23 | ₩39,422 | ₩39,845 | ₩38,739 | ₩39,262 | -0.41% | 7.9만 |
|---|
| 2026.04.22 | ₩37,746 | ₩39,268 | ₩37,451 | ₩39,181 | +3.80% | 11.9만 |
|---|
| 2026.04.21 | ₩38,698 | ₩39,087 | ₩37,029 | ₩37,210 | -3.85% | 9.4만 |
|---|
| 2026.04.20 | ₩38,698 | ₩39,503 | ₩38,370 | ₩39,141 | +1.14% | 7.9만 |
|---|
| 2026.04.17 | ₩37,250 | ₩38,900 | ₩37,250 | ₩38,457 | +3.24% | 19.1만 |
|---|
| 2026.04.16 | ₩37,451 | ₩37,626 | ₩36,003 | ₩36,647 | -2.15% | 30.6만 |
|---|
| 2026.04.15 | ₩35,292 | ₩37,518 | ₩35,292 | ₩37,384 | +5.93% | 8.6만 |
|---|
| 2026.04.14 | ₩35,735 | ₩36,204 | ₩34,997 | ₩35,480 | -0.71% | 10.3만 |
|---|
| 2026.04.13 | ₩35,735 | ₩35,735 | ₩34,863 | ₩35,453 | -0.79% | 10.5만 |
|---|
| 2026.04.10 | ₩35,762 | ₩36,412 | ₩35,494 | ₩35,802 | +0.11% | 10.9만 |
|---|
| 2026.04.09 | ₩35,360 | ₩36,043 | ₩34,702 | ₩35,950 | +1.67% | 18.9만 |
|---|
| 2026.04.08 | ₩35,574 | ₩35,614 | ₩34,877 | ₩35,279 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩34,340 | ₩34,394 | ₩31,913 | ₩34,099 | -0.70% | 78만 |
|---|
| 2026.04.06 | ₩35,105 | ₩36,392 | ₩34,930 | ₩35,534 | +1.22% | 20.3만 |
|---|
| 2026.04.02 | ₩34,180 | ₩34,783 | ₩33,335 | ₩34,729 | +1.61% | 7만 |
|---|
| 2026.04.01 | ₩34,488 | ₩34,816 | ₩34,086 | ₩34,635 | +0.43% | 3.1만 |
|---|
| 2026.03.31 | ₩32,664 | ₩34,656 | ₩32,503 | ₩34,166 | +4.60% | 5.3만 |
|---|
| 2026.03.30 | ₩32,892 | ₩32,933 | ₩32,074 | ₩32,289 | -1.83% | 2.1만 |
|---|
| 2026.03.27 | ₩34,287 | ₩34,676 | ₩32,772 | ₩32,892 | -4.07% | 7.1만 |
|---|
| 2026.03.26 | ₩33,750 | ₩35,145 | ₩33,523 | ₩34,059 | +0.91% | 10.6만 |
|---|
| 2026.03.25 | ₩34,434 | ₩34,475 | ₩33,844 | ₩33,952 | -1.40% | 4만 |
|---|
| 2026.03.24 | ₩33,549 | ₩34,528 | ₩33,281 | ₩33,777 | +0.68% | 7만 |
|---|
| 2026.03.23 | ₩34,166 | ₩34,347 | ₩33,388 | ₩33,710 | -1.33% | 3.3만 |
|---|
| 2026.03.20 | ₩32,678 | ₩33,040 | ₩32,275 | ₩32,758 | +0.25% | 3.8만 |
|---|
| 2026.03.19 | ₩33,134 | ₩33,630 | ₩32,785 | ₩33,147 | +0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩33,952 | ₩34,702 | ₩33,187 | ₩33,375 | -1.70% | 4.3만 |
|---|
| 2026.03.17 | ₩34,159 | ₩34,704 | ₩34,059 | ₩34,488 | +0.96% | 2.5만 |
|---|
| 2026.03.16 | ₩33,764 | ₩34,421 | ₩33,388 | ₩34,166 | +1.19% | 3.1만 |
|---|
| 2026.03.13 | ₩34,850 | ₩35,078 | ₩33,362 | ₩33,362 | -4.27% | 9.3만 |
|---|
| 2026.03.12 | ₩35,882 | ₩35,882 | ₩34,609 | ₩35,051 | -2.32% | 8.4만 |
|---|
| 2026.03.11 | ₩36,499 | ₩36,781 | ₩36,137 | ₩36,486 | -0.04% | 4.5만 |
|---|
| 2026.03.10 | ₩35,641 | ₩36,902 | ₩35,413 | ₩36,446 | +2.26% | 11.2만 |
|---|
| 2026.03.09 | ₩34,917 | ₩36,513 | ₩34,595 | ₩36,204 | +3.69% | 17.4만 |
|---|
| 2026.03.06 | ₩35,748 | ₩35,849 | ₩34,689 | ₩35,541 | -0.58% | 16.4만 |
|---|
| 2026.03.05 | ₩36,486 | ₩36,687 | ₩35,547 | ₩36,312 | -0.48% | 20만 |
|---|
| 2026.03.04 | ₩37,518 | ₩37,988 | ₩36,700 | ₩37,022 | -1.32% | 21.4만 |
|---|
| 2026.03.03 | ₩37,156 | ₩37,827 | ₩36,419 | ₩37,411 | +0.69% | 26.4만 |
|---|
| 2026.03.02 | ₩36,902 | ₩38,122 | ₩36,540 | ₩37,572 | +1.82% | 19.4만 |
|---|
| 2026.02.27 | ₩39,945 | ₩39,959 | ₩37,237 | ₩37,518 | -6.08% | 15.2만 |
|---|
| 2026.02.26 | ₩40,656 | ₩40,897 | ₩39,503 | ₩40,133 | -1.29% | 9.2만 |
|---|
| 2026.02.25 | ₩39,691 | ₩40,656 | ₩39,583 | ₩40,482 | +1.99% | 9.1만 |
|---|
| 2026.02.24 | ₩38,672 | ₩40,656 | ₩38,672 | ₩39,932 | +3.26% | 20.7만 |
|---|
| 2026.02.23 | ₩37,357 | ₩39,101 | ₩37,357 | ₩38,229 | +2.33% | 17만 |
|---|
| 2026.02.20 | ₩36,151 | ₩37,773 | ₩36,124 | ₩37,733 | +4.38% | 11.2만 |
|---|
| 2026.02.19 | ₩37,183 | ₩37,706 | ₩36,525 | ₩36,593 | -1.59% | 8.3만 |
|---|
| 2026.02.18 | ₩37,585 | ₩38,417 | ₩37,250 | ₩37,693 | +0.29% | 15.3만 |
|---|
| 2026.02.17 | ₩35,882 | ₩38,256 | ₩35,386 | ₩37,693 | +5.04% | 20.3만 |
|---|
| 2026.02.13 | ₩37,009 | ₩37,009 | ₩35,306 | ₩35,400 | -4.35% | 31.8만 |
|---|
| 2026.02.12 | ₩41,152 | ₩41,152 | ₩36,700 | ₩37,049 | -9.97% | 55만 |
|---|
| 2026.02.11 | ₩41,032 | ₩42,614 | ₩40,964 | ₩41,233 | +0.49% | 38.8만 |
|---|
| 2026.02.10 | ₩41,045 | ₩41,206 | ₩40,535 | ₩40,737 | -0.75% | 10.3만 |
|---|
| 2026.02.09 | ₩41,963 | ₩41,997 | ₩40,160 | ₩40,951 | -2.41% | 17.1만 |
|---|
| 2026.02.06 | ₩41,662 | ₩42,761 | ₩41,662 | ₩42,051 | +0.93% | 20.9만 |
|---|
| 2026.02.05 | ₩41,957 | ₩41,957 | ₩40,629 | ₩41,367 | -1.41% | 33.8만 |
|---|
| 2026.02.04 | ₩40,294 | ₩42,265 | ₩40,294 | ₩41,501 | +3.00% | 54만 |
|---|
| 2026.02.03 | ₩39,382 | ₩40,208 | ₩38,993 | ₩39,490 | +0.27% | 38만 |
|---|
| 2026.02.02 | ₩36,727 | ₩39,798 | ₩36,660 | ₩39,664 | +8.00% | 58.3만 |
|---|
| 2026.01.30 | ₩35,601 | ₩37,317 | ₩34,743 | ₩36,560 | +2.69% | 49.6만 |
|---|
| 2026.01.29 | ₩36,352 | ₩36,767 | ₩35,373 | ₩36,385 | +0.09% | 28.2만 |
|---|
| 2026.01.28 | ₩36,191 | ₩36,472 | ₩35,386 | ₩35,896 | -0.82% | 11.4만 |
|---|
| 2026.01.27 | ₩36,727 | ₩37,418 | ₩36,432 | ₩36,472 | -0.69% | 20.2만 |
|---|
| 2026.01.26 | ₩34,568 | ₩35,923 | ₩34,206 | ₩35,681 | +3.22% | 23.9만 |
|---|
| 2026.01.23 | ₩33,496 | ₩34,019 | ₩32,731 | ₩33,670 | +0.52% | 14만 |
|---|
| 2026.01.22 | ₩34,032 | ₩34,475 | ₩33,737 | ₩33,777 | -0.75% | 29.8만 |
|---|
| 2026.01.21 | ₩33,831 | ₩34,635 | ₩32,973 | ₩33,590 | -0.71% | 39.7만 |
|---|
| 2026.01.20 | ₩34,930 | ₩35,574 | ₩32,463 | ₩33,415 | -4.34% | 23.3만 |
|---|
| 2026.01.16 | ₩36,499 | ₩36,633 | ₩35,668 | ₩35,869 | -1.73% | 9.6만 |
|---|
| 2026.01.15 | ₩37,317 | ₩37,427 | ₩36,338 | ₩36,566 | -2.01% | 11.4만 |
|---|
| 2026.01.14 | ₩37,029 | ₩37,632 | ₩36,245 | ₩37,197 | +0.45% | 10만 |
|---|
| 2026.01.13 | ₩37,076 | ₩37,685 | ₩36,861 | ₩37,438 | +0.98% | 7.8만 |
|---|
| 2026.01.12 | ₩36,902 | ₩37,545 | ₩36,298 | ₩37,250 | +0.94% | 11.7만 |
|---|
| 2026.01.09 | ₩36,928 | ₩37,237 | ₩36,131 | ₩37,036 | +0.29% | 12.5만 |
|---|
| 2026.01.08 | ₩36,446 | ₩37,009 | ₩36,057 | ₩37,009 | +1.55% | 15.9만 |
|---|
| 2026.01.07 | ₩38,122 | ₩38,310 | ₩37,197 | ₩37,304 | -2.15% | 9.1만 |
|---|
| 2026.01.06 | ₩39,275 | ₩39,329 | ₩37,894 | ₩37,934 | -3.41% | 12.9만 |
|---|
| 2026.01.05 | ₩40,482 | ₩40,602 | ₩39,047 | ₩39,422 | -2.62% | 15.6만 |
|---|
| 2026.01.02 | ₩40,904 | ₩42,480 | ₩39,939 | ₩40,455 | -1.10% | 18.3만 |
|---|
| 2025.12.31 | ₩41,192 | ₩41,273 | ₩40,804 | ₩40,871 | -0.78% | 4.7만 |
|---|
| 2025.12.30 | ₩41,179 | ₩41,394 | ₩40,991 | ₩41,166 | -0.03% | 5.6만 |
|---|
| 2025.12.29 | ₩41,032 | ₩41,572 | ₩41,032 | ₩41,394 | +0.88% | 12.4만 |
|---|
| 2025.12.26 | ₩41,407 | ₩41,876 | ₩41,139 | ₩41,286 | -0.29% | 28.7만 |
|---|
| 2025.12.24 | ₩40,938 | ₩41,930 | ₩40,938 | ₩41,420 | +1.18% | 16.6만 |
|---|
| 2025.12.23 | ₩40,669 | ₩41,675 | ₩40,562 | ₩41,327 | +1.62% | 10.2만 |
|---|
| 2025.12.22 | ₩42,091 | ₩42,212 | ₩41,125 | ₩41,340 | -1.78% | 89.7만 |
|---|
| 2025.12.19 | ₩41,742 | ₩42,393 | ₩41,072 | ₩42,393 | +1.56% | 18.7만 |
|---|
| 2025.12.18 | ₩42,198 | ₩42,198 | ₩40,294 | ₩41,756 | -1.05% | 17.2만 |
|---|
| 2025.12.17 | ₩42,587 | ₩43,029 | ₩41,675 | ₩41,675 | -2.14% | 10.5만 |
|---|
| 2025.12.16 | ₩42,131 | ₩42,842 | ₩41,756 | ₩42,600 | +1.11% | 6.6만 |
|---|
| 2025.12.15 | ₩44,169 | ₩44,310 | ₩42,051 | ₩42,507 | -3.76% | 9.9만 |
|---|
| 2025.12.12 | ₩43,619 | ₩44,075 | ₩43,432 | ₩43,821 | +0.46% | 5.7만 |
|---|
| 2025.12.11 | ₩44,209 | ₩44,250 | ₩42,547 | ₩43,780 | -0.97% | 15.6만 |
|---|
| 2025.12.10 | ₩43,740 | ₩44,303 | ₩43,284 | ₩43,982 | +0.55% | 10.2만 |
|---|
| 2025.12.09 | ₩43,700 | ₩44,390 | ₩43,472 | ₩43,579 | -0.28% | 8.1만 |
|---|
| 2025.12.08 | ₩43,821 | ₩44,297 | ₩43,257 | ₩43,740 | -0.18% | 6만 |
|---|
| 2025.12.05 | ₩44,598 | ₩44,732 | ₩43,847 | ₩44,102 | -1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩45,832 | ₩45,939 | ₩44,049 | ₩44,572 | -2.75% | 8.2만 |
|---|
| 2025.12.03 | ₩46,623 | ₩47,200 | ₩45,644 | ₩45,859 | -1.64% | 10.4만 |
|---|
| 2025.12.02 | ₩45,403 | ₩46,838 | ₩45,403 | ₩46,516 | +2.45% | 7.4만 |
|---|
| 2025.12.01 | ₩43,794 | ₩45,591 | ₩43,365 | ₩45,591 | +4.10% | 7.1만 |
|---|
| 2025.11.28 | ₩43,794 | ₩44,183 | ₩43,331 | ₩44,102 | +0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩43,807 | ₩44,389 | ₩43,593 | ₩43,727 | -0.18% | 6.5만 |
|---|
| 2025.11.25 | ₩42,976 | ₩44,625 | ₩42,976 | ₩43,552 | +1.34% | 7.3만 |
|---|
| 2025.11.24 | ₩41,957 | ₩43,606 | ₩41,957 | ₩43,244 | +3.07% | 13.5만 |
|---|
| 2025.11.21 | ₩40,214 | ₩42,453 | ₩40,214 | ₩41,903 | +4.20% | 11.6만 |
|---|
| 2025.11.20 | ₩41,715 | ₩43,110 | ₩40,281 | ₩40,348 | -3.28% | 10.1만 |
|---|
| 2025.11.19 | ₩40,193 | ₩42,131 | ₩40,193 | ₩41,065 | +2.17% | 6만 |
|---|
| 2025.11.18 | ₩41,407 | ₩41,711 | ₩40,200 | ₩40,830 | -1.39% | 11.5만 |
|---|
| 2025.11.17 | ₩41,199 | ₩41,635 | ₩40,281 | ₩40,750 | -1.09% | 12.2만 |
|---|
| 2025.11.14 | ₩41,917 | ₩43,365 | ₩41,595 | ₩42,305 | +0.93% | 7.5만 |
|---|
| 2025.11.13 | ₩42,775 | ₩43,606 | ₩42,292 | ₩42,587 | -0.44% | 7.4만 |
|---|
| 2025.11.12 | ₩43,324 | ₩43,365 | ₩42,265 | ₩42,701 | -1.44% | 7.3만 |
|---|
| 2025.11.11 | ₩41,528 | ₩43,434 | ₩41,528 | ₩43,338 | +4.36% | 9.7만 |
|---|
| 2025.11.10 | ₩41,662 | ₩42,775 | ₩40,978 | ₩41,514 | -0.35% | 23.9만 |
|---|
| 2025.11.07 | ₩41,166 | ₩42,252 | ₩40,710 | ₩41,032 | -0.33% | 10.3만 |
|---|
| 2025.11.06 | ₩41,219 | ₩42,621 | ₩41,005 | ₩41,541 | +0.78% | 13.9만 |
|---|
| 2025.11.05 | ₩41,313 | ₩42,077 | ₩40,723 | ₩41,648 | +0.81% | 14.2만 |
|---|
| 2025.11.04 | ₩40,964 | ₩42,104 | ₩40,964 | ₩41,729 | +1.87% | 12.4만 |
|---|
| 2025.11.03 | ₩41,715 | ₩41,917 | ₩40,535 | ₩41,353 | -0.87% | 13.6만 |
|---|
| 2025.10.31 | ₩43,780 | ₩43,780 | ₩41,474 | ₩41,876 | -4.35% | 35.2만 |
|---|
| 2025.10.30 | ₩42,319 | ₩42,869 | ₩41,278 | ₩42,144 | -0.41% | 25.8만 |
|---|
| 2025.10.29 | ₩41,501 | ₩42,037 | ₩40,871 | ₩41,608 | +0.26% | 14.2만 |
|---|
| 2025.10.28 | ₩41,461 | ₩41,702 | ₩41,226 | ₩41,461 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩40,294 | ₩41,447 | ₩40,214 | ₩41,353 | +2.63% | 11.2만 |
|---|
| 2025.10.24 | ₩39,154 | ₩39,945 | ₩38,564 | ₩39,557 | +1.03% | 7.6만 |
|---|
| 2025.10.23 | ₩38,591 | ₩38,926 | ₩38,229 | ₩38,698 | +0.28% | 14.9만 |
|---|
| 2025.10.22 | ₩39,476 | ₩39,650 | ₩37,518 | ₩38,296 | -2.99% | 17만 |
|---|
| 2025.10.21 | ₩39,369 | ₩40,389 | ₩39,369 | ₩39,624 | +0.65% | 14.3만 |
|---|
| 2025.10.20 | ₩37,720 | ₩40,093 | ₩37,646 | ₩39,543 | +4.83% | 21.8만 |
|---|
| 2025.10.17 | ₩35,360 | ₩36,915 | ₩35,239 | ₩36,647 | +3.64% | 9.3만 |
|---|
| 2025.10.16 | ₩35,574 | ₩35,708 | ₩34,702 | ₩35,239 | -0.94% | 10.2만 |
|---|
| 2025.10.15 | ₩35,882 | ₩36,526 | ₩35,360 | ₩35,842 | -0.11% | 7.5만 |
|---|
| 2025.10.14 | ₩34,850 | ₩35,668 | ₩34,515 | ₩35,400 | +1.58% | 10.6만 |
|---|
| 2025.10.13 | ₩35,427 | ₩35,909 | ₩34,971 | ₩35,326 | -0.28% | 12.6만 |
|---|
| 2025.10.10 | ₩37,465 | ₩37,929 | ₩34,542 | ₩34,702 | -7.37% | 23.6만 |
|---|