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 | ₩52,960 | ₩54,727 | ₩52,453 | ₩54,255 | +2.44% | 3.5만 |
| 2026.10.08 | ₩54,495 | ₩55,828 | ₩54,415 | ₩55,656 | +2.13% | 1.9만 |
| 2026.10.07 | ₩54,402 | ₩54,922 | ₩53,501 | ₩54,362 | -0.07% | 3만 |
| 2026.10.06 | ₩53,234 | ₩53,627 | ₩52,493 | ₩53,307 | +0.14% | 1.3만 |
| 2026.10.05 | ₩53,027 | ₩54,055 | ₩53,027 | ₩53,214 | +0.35% | 1.8만 |
| 2026.10.02 | ₩52,720 | ₩53,748 | ₩52,700 | ₩53,330 | +1.16% | 2.7만 |
| 2026.10.01 | ₩52,586 | ₩52,920 | ₩51,011 | ₩52,386 | -0.38% | 4.3만 |
| 2026.09.30 | ₩52,666 | ₩55,309 | ₩52,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,414 |
| +1.42% |
| 8.3만 |
| 2026.09.29 | ₩53,387 | ₩53,587 | ₩52,053 | ₩52,293 | -2.05% | 8.6만 |
|---|
| 2026.09.28 | ₩56,207 | ₩56,548 | ₩55,016 | ₩55,157 | -1.87% | 2.2만 |
|---|
| 2026.09.25 | ₩54,615 | ₩56,123 | ₩54,161 | ₩55,883 | +2.32% | 2.4만 |
|---|
| 2026.09.24 | ₩54,683 | ₩55,222 | ₩54,028 | ₩54,455 | -0.42% | 4.6만 |
|---|
| 2026.09.23 | ₩56,297 | ₩56,297 | ₩54,422 | ₩54,709 | -2.82% | 5.1만 |
|---|
| 2026.09.22 | ₩55,856 | ₩57,204 | ₩55,416 | ₩55,776 | -0.14% | 9.3만 |
|---|
| 2026.09.21 | ₩54,281 | ₩55,616 | ₩53,614 | ₩55,549 | +2.34% | 4.1만 |
|---|
| 2026.09.18 | ₩55,256 | ₩55,343 | ₩53,454 | ₩54,448 | -1.46% | 4.4만 |
|---|
| 2026.09.17 | ₩54,228 | ₩55,222 | ₩53,094 | ₩54,962 | +1.35% | 4.3만 |
|---|
| 2026.09.16 | ₩53,240 | ₩54,335 | ₩52,936 | ₩53,427 | +0.35% | 6.4만 |
|---|
| 2026.09.15 | ₩52,933 | ₩53,214 | ₩52,426 | ₩53,067 | +0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩53,894 | ₩54,442 | ₩53,147 | ₩53,694 | -0.37% | 10.2만 |
|---|
| 2026.09.11 | ₩51,912 | ₩54,619 | ₩51,672 | ₩53,494 | +3.05% | 10.5만 |
|---|
| 2026.09.10 | ₩48,756 | ₩51,719 | ₩48,716 | ₩51,719 | +6.08% | 37.6만 |
|---|
| 2026.09.09 | ₩48,436 | ₩49,383 | ₩46,594 | ₩48,275 | -0.33% | 25.2만 |
|---|
| 2026.09.08 | ₩48,809 | ₩49,837 | ₩48,315 | ₩48,529 | -0.57% | 7.8만 |
|---|
| 2026.09.04 | ₩52,493 | ₩52,493 | ₩49,124 | ₩49,797 | -5.14% | 9.4만 |
|---|
| 2026.09.03 | ₩52,039 | ₩53,187 | ₩51,612 | ₩52,440 | +0.77% | 10.1만 |
|---|
| 2026.09.02 | ₩52,306 | ₩52,306 | ₩50,985 | ₩51,358 | -1.81% | 7만 |
|---|
| 2026.09.01 | ₩48,863 | ₩52,159 | ₩48,342 | ₩51,519 | +5.44% | 12.4만 |
|---|
| 2026.08.31 | ₩49,610 | ₩49,757 | ₩47,795 | ₩48,916 | -1.40% | 10.1만 |
|---|
| 2026.08.28 | ₩49,130 | ₩50,651 | ₩48,609 | ₩49,890 | +1.55% | 7.7만 |
|---|
| 2026.08.27 | ₩47,394 | ₩48,516 | ₩46,821 | ₩48,422 | +2.17% | 7.3만 |
|---|
| 2026.08.26 | ₩47,181 | ₩48,676 | ₩46,794 | ₩48,249 | +2.26% | 3.4만 |
|---|
| 2026.08.25 | ₩47,408 | ₩47,408 | ₩46,634 | ₩46,981 | -0.90% | 1.6만 |
|---|
| 2026.08.24 | ₩47,515 | ₩47,902 | ₩47,074 | ₩47,141 | -0.79% | 4만 |
|---|
| 2026.08.21 | ₩47,435 | ₩47,568 | ₩46,153 | ₩46,874 | -1.18% | 1.3만 |
|---|
| 2026.08.20 | ₩49,223 | ₩50,167 | ₩47,221 | ₩47,221 | -4.07% | 1.9만 |
|---|
| 2026.08.19 | ₩47,021 | ₩49,898 | ₩47,021 | ₩49,005 | +4.22% | 4.7만 |
|---|
| 2026.08.18 | ₩46,447 | ₩47,515 | ₩45,876 | ₩47,154 | +1.52% | 4.6만 |
|---|
| 2026.08.17 | ₩46,086 | ₩46,086 | ₩45,085 | ₩45,714 | -0.81% | 1.6만 |
|---|
| 2026.08.14 | ₩45,966 | ₩46,247 | ₩45,593 | ₩45,913 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩45,379 | ₩45,860 | ₩44,992 | ₩45,539 | +0.35% | 4.2만 |
|---|
| 2026.08.12 | ₩45,726 | ₩45,726 | ₩44,485 | ₩44,704 | -2.24% | 4.1만 |
|---|
| 2026.08.11 | ₩46,391 | ₩46,447 | ₩45,112 | ₩45,697 | -1.50% | 2만 |
|---|
| 2026.08.10 | ₩46,347 | ₩46,727 | ₩45,820 | ₩46,567 | +0.48% | 4만 |
|---|
| 2026.08.07 | ₩47,595 | ₩48,529 | ₩47,581 | ₩48,022 | +0.90% | 1.8만 |
|---|
| 2026.08.06 | ₩48,689 | ₩49,103 | ₩47,141 | ₩48,169 | -1.07% | 4.6만 |
|---|
| 2026.08.05 | ₩47,141 | ₩47,742 | ₩45,977 | ₩47,621 | +1.02% | 8.7만 |
|---|
| 2026.08.04 | ₩45,139 | ₩47,415 | ₩44,725 | ₩47,154 | +4.46% | 11.9만 |
|---|
| 2026.08.03 | ₩47,795 | ₩47,795 | ₩45,126 | ₩45,231 | -5.36% | 7.7만 |
|---|
| 2026.07.31 | ₩45,926 | ₩47,764 | ₩44,113 | ₩47,288 | +2.96% | 17.5만 |
|---|
| 2026.07.30 | ₩55,056 | ₩55,388 | ₩54,041 | ₩55,176 | +0.22% | 10.4만 |
|---|
| 2026.07.29 | ₩57,471 | ₩58,726 | ₩56,617 | ₩56,617 | -1.49% | 4.2만 |
|---|
| 2026.07.28 | ₩57,391 | ₩57,978 | ₩55,970 | ₩57,271 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩55,589 | ₩57,231 | ₩55,576 | ₩56,400 | +1.46% | 3.2만 |
|---|
| 2026.07.24 | ₩51,639 | ₩55,456 | ₩51,639 | ₩55,056 | +6.62% | 3.7만 |
|---|
| 2026.07.23 | ₩51,505 | ₩51,806 | ₩50,898 | ₩51,399 | -0.21% | 1.8만 |
|---|
| 2026.07.22 | ₩53,748 | ₩53,748 | ₩52,239 | ₩53,084 | -1.23% | 1.2만 |
|---|
| 2026.07.21 | ₩52,039 | ₩53,981 | ₩51,852 | ₩53,667 | +3.13% | 4만 |
|---|
| 2026.07.20 | ₩55,349 | ₩55,349 | ₩52,333 | ₩53,067 | -4.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,789 | ₩55,830 | ₩54,068 | ₩55,389 | +1.10% | 5.7만 |
|---|
| 2026.07.16 | ₩53,774 | ₩55,670 | ₩53,507 | ₩55,296 | +2.83% | 9.5만 |
|---|
| 2026.07.15 | ₩50,518 | ₩53,961 | ₩50,518 | ₩53,481 | +5.87% | 6.6만 |
|---|
| 2026.07.14 | ₩49,116 | ₩49,970 | ₩48,382 | ₩49,643 | +1.07% | 2.1만 |
|---|
| 2026.07.13 | ₩50,344 | ₩52,319 | ₩50,051 | ₩50,558 | +0.42% | 7.2만 |
|---|
| 2026.07.10 | ₩49,383 | ₩50,275 | ₩48,943 | ₩49,744 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩48,449 | ₩50,224 | ₩47,742 | ₩50,010 | +3.22% | 7만 |
|---|
| 2026.07.08 | ₩48,756 | ₩49,610 | ₩47,543 | ₩49,358 | +1.23% | 3.3만 |
|---|
| 2026.07.07 | ₩49,703 | ₩49,703 | ₩48,342 | ₩48,395 | -2.63% | 3.7만 |
|---|
| 2026.07.06 | ₩47,328 | ₩49,490 | ₩47,328 | ₩49,090 | +3.72% | 2.3만 |
|---|
| 2026.07.02 | ₩43,484 | ₩47,902 | ₩43,484 | ₩47,755 | +9.82% | 5.4만 |
|---|
| 2026.07.01 | ₩42,783 | ₩44,178 | ₩42,229 | ₩43,497 | +1.67% | 2만 |
|---|
| 2026.06.30 | ₩40,441 | ₩42,269 | ₩40,441 | ₩42,269 | +4.52% | 1.7만 |
|---|
| 2026.06.29 | ₩41,215 | ₩41,602 | ₩39,707 | ₩40,134 | -2.62% | 3.4만 |
|---|
| 2026.06.26 | ₩38,292 | ₩41,175 | ₩37,718 | ₩40,054 | +4.60% | 6.6만 |
|---|
| 2026.06.25 | ₩42,216 | ₩42,256 | ₩37,972 | ₩38,412 | -9.01% | 10.9만 |
|---|
| 2026.06.24 | ₩43,898 | ₩45,579 | ₩43,657 | ₩43,764 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩44,512 | ₩45,913 | ₩44,125 | ₩44,125 | -0.87% | 2.9만 |
|---|
| 2026.06.22 | ₩45,379 | ₩46,494 | ₩44,738 | ₩44,903 | -1.05% | 1.3만 |
|---|
| 2026.06.18 | ₩45,232 | ₩45,926 | ₩44,680 | ₩45,326 | +0.21% | 2.7만 |
|---|
| 2026.06.17 | ₩46,474 | ₩46,474 | ₩44,285 | ₩44,552 | -4.14% | 3.1만 |
|---|
| 2026.06.16 | ₩44,445 | ₩45,946 | ₩44,445 | ₩45,593 | +2.58% | 1.2만 |
|---|
| 2026.06.15 | ₩43,978 | ₩45,065 | ₩43,697 | ₩44,965 | +2.25% | 1.7만 |
|---|
| 2026.06.12 | ₩44,405 | ₩44,458 | ₩42,790 | ₩43,273 | -2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩43,310 | ₩44,872 | ₩43,043 | ₩44,509 | +2.77% | 2.3만 |
|---|
| 2026.06.10 | ₩42,750 | ₩44,298 | ₩42,576 | ₩43,444 | +1.62% | 3.1만 |
|---|
| 2026.06.09 | ₩46,073 | ₩46,073 | ₩42,309 | ₩43,030 | -6.60% | 9.1만 |
|---|
| 2026.06.08 | ₩50,117 | ₩51,405 | ₩46,500 | ₩46,607 | -7.00% | 9.2만 |
|---|
| 2026.06.05 | ₩50,591 | ₩50,891 | ₩48,369 | ₩48,369 | -4.39% | 3.8만 |
|---|
| 2026.06.04 | ₩50,224 | ₩50,224 | ₩49,236 | ₩49,757 | -0.93% | 4.1만 |
|---|
| 2026.06.03 | ₩51,332 | ₩51,545 | ₩49,029 | ₩49,316 | -3.93% | 2.4만 |
|---|
| 2026.06.02 | ₩48,609 | ₩51,118 | ₩48,609 | ₩51,118 | +5.16% | 3만 |
|---|
| 2026.06.01 | ₩49,543 | ₩49,543 | ₩48,032 | ₩48,289 | -2.53% | 3만 |
|---|
| 2026.05.29 | ₩49,850 | ₩50,985 | ₩49,417 | ₩50,161 | +0.62% | 5.1만 |
|---|
| 2026.05.28 | ₩49,543 | ₩50,411 | ₩49,009 | ₩50,357 | +1.64% | 3.7만 |
|---|
| 2026.05.27 | ₩48,689 | ₩50,451 | ₩48,689 | ₩49,950 | +2.59% | 5.1만 |
|---|
| 2026.05.26 | ₩49,557 | ₩50,277 | ₩48,249 | ₩49,063 | -1.00% | 4만 |
|---|
| 2026.05.22 | ₩48,996 | ₩49,850 | ₩48,609 | ₩49,223 | +0.46% | 3.1만 |
|---|
| 2026.05.21 | ₩46,594 | ₩48,155 | ₩46,594 | ₩48,102 | +3.24% | 5.8만 |
|---|
| 2026.05.20 | ₩46,080 | ₩47,208 | ₩46,080 | ₩47,074 | +2.16% | 11.5만 |
|---|
| 2026.05.19 | ₩45,379 | ₩46,580 | ₩45,379 | ₩46,287 | +2.00% | 6.1만 |
|---|
| 2026.05.18 | ₩46,367 | ₩46,674 | ₩44,952 | ₩45,753 | -1.32% | 6.3만 |
|---|
| 2026.05.15 | ₩45,746 | ₩47,261 | ₩45,406 | ₩46,580 | +1.82% | 14.3만 |
|---|
| 2026.05.14 | ₩46,594 | ₩46,680 | ₩45,186 | ₩45,913 | -1.46% | 14.7만 |
|---|
| 2026.05.13 | ₩44,805 | ₩46,861 | ₩44,712 | ₩46,327 | +3.40% | 20.4만 |
|---|
| 2026.05.12 | ₩44,278 | ₩45,139 | ₩44,278 | ₩44,992 | +1.61% | 19.7만 |
|---|
| 2026.05.11 | ₩44,271 | ₩44,805 | ₩43,778 | ₩44,378 | +0.24% | 7.8만 |
|---|
| 2026.05.08 | ₩43,791 | ₩44,979 | ₩43,791 | ₩44,592 | +1.83% | 7.7만 |
|---|
| 2026.05.07 | ₩43,511 | ₩44,198 | ₩42,483 | ₩42,897 | -1.41% | 28만 |
|---|
| 2026.05.06 | ₩41,188 | ₩43,003 | ₩41,041 | ₩42,803 | +3.92% | 10.2만 |
|---|
| 2026.05.05 | ₩39,907 | ₩42,349 | ₩39,807 | ₩41,896 | +4.98% | 9.9만 |
|---|
| 2026.05.04 | ₩40,494 | ₩40,648 | ₩39,281 | ₩39,760 | -1.81% | 9.4만 |
|---|
| 2026.05.01 | ₩40,494 | ₩42,776 | ₩40,387 | ₩40,841 | +0.86% | 26.7만 |
|---|
| 2026.04.30 | ₩38,185 | ₩39,587 | ₩37,478 | ₩38,359 | +0.45% | 26.1만 |
|---|
| 2026.04.29 | ₩37,344 | ₩38,332 | ₩37,238 | ₩38,292 | +2.54% | 6.4만 |
|---|
| 2026.04.28 | ₩38,439 | ₩38,679 | ₩37,691 | ₩38,252 | -0.49% | 4.3만 |
|---|
| 2026.04.27 | ₩36,904 | ₩37,464 | ₩36,690 | ₩37,278 | +1.01% | 9.8만 |
|---|
| 2026.04.24 | ₩38,786 | ₩38,826 | ₩37,945 | ₩38,305 | -1.24% | 6.1만 |
|---|
| 2026.04.23 | ₩39,240 | ₩39,660 | ₩38,559 | ₩39,079 | -0.41% | 7.9만 |
|---|
| 2026.04.22 | ₩37,571 | ₩39,086 | ₩37,278 | ₩38,999 | +3.80% | 11.9만 |
|---|
| 2026.04.21 | ₩38,519 | ₩38,906 | ₩36,857 | ₩37,037 | -3.85% | 9.4만 |
|---|
| 2026.04.20 | ₩38,519 | ₩39,320 | ₩38,192 | ₩38,959 | +1.14% | 7.9만 |
|---|
| 2026.04.17 | ₩37,077 | ₩38,719 | ₩37,077 | ₩38,279 | +3.24% | 19.1만 |
|---|
| 2026.04.16 | ₩37,278 | ₩37,451 | ₩35,836 | ₩36,477 | -2.15% | 30.6만 |
|---|
| 2026.04.15 | ₩35,129 | ₩37,344 | ₩35,129 | ₩37,211 | +5.93% | 8.6만 |
|---|
| 2026.04.14 | ₩35,569 | ₩36,036 | ₩34,835 | ₩35,316 | -0.71% | 10.3만 |
|---|
| 2026.04.13 | ₩35,569 | ₩35,569 | ₩34,702 | ₩35,289 | -0.79% | 10.5만 |
|---|
| 2026.04.10 | ₩35,596 | ₩36,243 | ₩35,329 | ₩35,636 | +0.11% | 10.9만 |
|---|
| 2026.04.09 | ₩35,196 | ₩35,876 | ₩34,542 | ₩35,783 | +1.67% | 18.9만 |
|---|
| 2026.04.08 | ₩35,409 | ₩35,449 | ₩34,715 | ₩35,115 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩34,181 | ₩34,235 | ₩31,765 | ₩33,941 | -0.70% | 78만 |
|---|
| 2026.04.06 | ₩34,942 | ₩36,223 | ₩34,768 | ₩35,369 | +1.22% | 20.3만 |
|---|
| 2026.04.02 | ₩34,021 | ₩34,622 | ₩33,180 | ₩34,568 | +1.61% | 7만 |
|---|
| 2026.04.01 | ₩34,328 | ₩34,655 | ₩33,928 | ₩34,475 | +0.43% | 3.1만 |
|---|
| 2026.03.31 | ₩32,513 | ₩34,495 | ₩32,353 | ₩34,008 | +4.60% | 5.3만 |
|---|
| 2026.03.30 | ₩32,740 | ₩32,780 | ₩31,926 | ₩32,139 | -1.83% | 2.1만 |
|---|
| 2026.03.27 | ₩34,128 | ₩34,515 | ₩32,620 | ₩32,740 | -4.07% | 7.1만 |
|---|
| 2026.03.26 | ₩33,594 | ₩34,982 | ₩33,367 | ₩33,901 | +0.91% | 10.6만 |
|---|
| 2026.03.25 | ₩34,275 | ₩34,315 | ₩33,687 | ₩33,794 | -1.40% | 4만 |
|---|
| 2026.03.24 | ₩33,394 | ₩34,368 | ₩33,127 | ₩33,621 | +0.68% | 7만 |
|---|
| 2026.03.23 | ₩34,008 | ₩34,188 | ₩33,234 | ₩33,554 | -1.33% | 3.3만 |
|---|
| 2026.03.20 | ₩32,526 | ₩32,887 | ₩32,126 | ₩32,606 | +0.25% | 3.8만 |
|---|
| 2026.03.19 | ₩32,980 | ₩33,474 | ₩32,633 | ₩32,993 | +0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩33,794 | ₩34,542 | ₩33,033 | ₩33,220 | -1.70% | 4.3만 |
|---|
| 2026.03.17 | ₩34,001 | ₩34,543 | ₩33,901 | ₩34,328 | +0.96% | 2.5만 |
|---|
| 2026.03.16 | ₩33,607 | ₩34,261 | ₩33,234 | ₩34,008 | +1.19% | 3.1만 |
|---|
| 2026.03.13 | ₩34,688 | ₩34,915 | ₩33,207 | ₩33,207 | -4.27% | 9.3만 |
|---|
| 2026.03.12 | ₩35,716 | ₩35,716 | ₩34,448 | ₩34,889 | -2.32% | 8.4만 |
|---|
| 2026.03.11 | ₩36,330 | ₩36,610 | ₩35,970 | ₩36,317 | -0.04% | 4.5만 |
|---|
| 2026.03.10 | ₩35,476 | ₩36,730 | ₩35,249 | ₩36,277 | +2.26% | 11.2만 |
|---|
| 2026.03.09 | ₩34,755 | ₩36,343 | ₩34,435 | ₩36,036 | +3.69% | 17.4만 |
|---|
| 2026.03.06 | ₩35,583 | ₩35,683 | ₩34,528 | ₩35,376 | -0.58% | 16.4만 |
|---|
| 2026.03.05 | ₩36,317 | ₩36,517 | ₩35,382 | ₩36,143 | -0.48% | 20만 |
|---|
| 2026.03.04 | ₩37,344 | ₩37,811 | ₩36,530 | ₩36,851 | -1.32% | 21.4만 |
|---|
| 2026.03.03 | ₩36,984 | ₩37,651 | ₩36,250 | ₩37,238 | +0.69% | 26.4만 |
|---|
| 2026.03.02 | ₩36,730 | ₩37,945 | ₩36,370 | ₩37,398 | +1.82% | 19.4만 |
|---|
| 2026.02.27 | ₩39,760 | ₩39,773 | ₩37,064 | ₩37,344 | -6.08% | 15.2만 |
|---|
| 2026.02.26 | ₩40,467 | ₩40,708 | ₩39,320 | ₩39,947 | -1.29% | 9.2만 |
|---|
| 2026.02.25 | ₩39,507 | ₩40,467 | ₩39,400 | ₩40,294 | +1.99% | 9.1만 |
|---|
| 2026.02.24 | ₩38,492 | ₩40,467 | ₩38,492 | ₩39,747 | +3.26% | 20.7만 |
|---|
| 2026.02.23 | ₩37,184 | ₩38,919 | ₩37,184 | ₩38,052 | +2.33% | 17만 |
|---|
| 2026.02.20 | ₩35,983 | ₩37,598 | ₩35,956 | ₩37,558 | +4.38% | 11.2만 |
|---|
| 2026.02.19 | ₩37,011 | ₩37,531 | ₩36,355 | ₩36,423 | -1.59% | 8.3만 |
|---|
| 2026.02.18 | ₩37,411 | ₩38,239 | ₩37,077 | ₩37,518 | +0.29% | 15.3만 |
|---|
| 2026.02.17 | ₩35,716 | ₩38,078 | ₩35,222 | ₩37,518 | +5.04% | 20.3만 |
|---|
| 2026.02.13 | ₩36,837 | ₩36,837 | ₩35,142 | ₩35,236 | -4.35% | 31.8만 |
|---|
| 2026.02.12 | ₩40,961 | ₩40,961 | ₩36,530 | ₩36,877 | -9.97% | 55만 |
|---|
| 2026.02.11 | ₩40,841 | ₩42,416 | ₩40,774 | ₩41,041 | +0.49% | 38.8만 |
|---|
| 2026.02.10 | ₩40,855 | ₩41,015 | ₩40,347 | ₩40,548 | -0.75% | 10.3만 |
|---|
| 2026.02.09 | ₩41,769 | ₩41,802 | ₩39,974 | ₩40,761 | -2.41% | 17.1만 |
|---|
| 2026.02.06 | ₩41,469 | ₩42,563 | ₩41,469 | ₩41,856 | +0.93% | 20.9만 |
|---|
| 2026.02.05 | ₩41,762 | ₩41,762 | ₩40,441 | ₩41,175 | -1.41% | 33.8만 |
|---|
| 2026.02.04 | ₩40,107 | ₩42,069 | ₩40,107 | ₩41,308 | +3.00% | 54만 |
|---|
| 2026.02.03 | ₩39,200 | ₩40,022 | ₩38,812 | ₩39,306 | +0.27% | 38만 |
|---|
| 2026.02.02 | ₩36,557 | ₩39,613 | ₩36,490 | ₩39,480 | +8.00% | 58.3만 |
|---|
| 2026.01.30 | ₩35,436 | ₩37,144 | ₩34,582 | ₩36,390 | +2.69% | 49.6만 |
|---|
| 2026.01.29 | ₩36,183 | ₩36,597 | ₩35,209 | ₩36,217 | +0.09% | 28.2만 |
|---|
| 2026.01.28 | ₩36,023 | ₩36,303 | ₩35,222 | ₩35,729 | -0.82% | 11.4만 |
|---|
| 2026.01.27 | ₩36,557 | ₩37,244 | ₩36,263 | ₩36,303 | -0.69% | 20.2만 |
|---|
| 2026.01.26 | ₩34,408 | ₩35,756 | ₩34,048 | ₩35,516 | +3.22% | 23.9만 |
|---|
| 2026.01.23 | ₩33,340 | ₩33,861 | ₩32,580 | ₩33,514 | +0.52% | 14만 |
|---|
| 2026.01.22 | ₩33,874 | ₩34,315 | ₩33,581 | ₩33,621 | -0.75% | 29.8만 |
|---|
| 2026.01.21 | ₩33,674 | ₩34,475 | ₩32,820 | ₩33,434 | -0.71% | 39.7만 |
|---|
| 2026.01.20 | ₩34,768 | ₩35,409 | ₩32,313 | ₩33,260 | -4.34% | 23.3만 |
|---|
| 2026.01.16 | ₩36,330 | ₩36,463 | ₩35,502 | ₩35,703 | -1.73% | 9.6만 |
|---|
| 2026.01.15 | ₩37,144 | ₩37,254 | ₩36,170 | ₩36,397 | -2.01% | 11.4만 |
|---|
| 2026.01.14 | ₩36,857 | ₩37,458 | ₩36,076 | ₩37,024 | +0.45% | 10만 |
|---|
| 2026.01.13 | ₩36,904 | ₩37,510 | ₩36,690 | ₩37,264 | +0.98% | 7.8만 |
|---|
| 2026.01.12 | ₩36,730 | ₩37,371 | ₩36,130 | ₩37,077 | +0.94% | 11.7만 |
|---|
| 2026.01.09 | ₩36,757 | ₩37,064 | ₩35,963 | ₩36,864 | +0.29% | 12.5만 |
|---|
| 2026.01.08 | ₩36,277 | ₩36,837 | ₩35,890 | ₩36,837 | +1.55% | 15.9만 |
|---|
| 2026.01.07 | ₩37,945 | ₩38,132 | ₩37,024 | ₩37,131 | -2.15% | 9.1만 |
|---|
| 2026.01.06 | ₩39,093 | ₩39,146 | ₩37,718 | ₩37,758 | -3.41% | 12.9만 |
|---|
| 2026.01.05 | ₩40,294 | ₩40,414 | ₩38,866 | ₩39,240 | -2.62% | 15.6만 |
|---|
| 2026.01.02 | ₩40,714 | ₩42,283 | ₩39,753 | ₩40,267 | -1.10% | 18.3만 |
|---|
| 2025.12.31 | ₩41,001 | ₩41,081 | ₩40,614 | ₩40,681 | -0.78% | 4.7만 |
|---|
| 2025.12.30 | ₩40,988 | ₩41,202 | ₩40,801 | ₩40,975 | -0.03% | 5.6만 |
|---|
| 2025.12.29 | ₩40,841 | ₩41,379 | ₩40,841 | ₩41,202 | +0.88% | 12.4만 |
|---|
| 2025.12.26 | ₩41,215 | ₩41,682 | ₩40,948 | ₩41,095 | -0.29% | 28.7만 |
|---|
| 2025.12.24 | ₩40,748 | ₩41,735 | ₩40,748 | ₩41,228 | +1.18% | 16.6만 |
|---|
| 2025.12.23 | ₩40,481 | ₩41,482 | ₩40,374 | ₩41,135 | +1.62% | 10.2만 |
|---|
| 2025.12.22 | ₩41,896 | ₩42,016 | ₩40,935 | ₩41,148 | -1.78% | 89.7만 |
|---|
| 2025.12.19 | ₩41,549 | ₩42,196 | ₩40,881 | ₩42,196 | +1.56% | 18.7만 |
|---|
| 2025.12.18 | ₩42,002 | ₩42,002 | ₩40,107 | ₩41,562 | -1.05% | 17.2만 |
|---|
| 2025.12.17 | ₩42,389 | ₩42,830 | ₩41,482 | ₩41,482 | -2.14% | 10.5만 |
|---|
| 2025.12.16 | ₩41,936 | ₩42,643 | ₩41,562 | ₩42,403 | +1.11% | 6.6만 |
|---|
| 2025.12.15 | ₩43,964 | ₩44,104 | ₩41,856 | ₩42,309 | -3.76% | 9.9만 |
|---|
| 2025.12.12 | ₩43,417 | ₩43,871 | ₩43,230 | ₩43,617 | +0.46% | 5.7만 |
|---|
| 2025.12.11 | ₩44,004 | ₩44,044 | ₩42,349 | ₩43,577 | -0.97% | 15.6만 |
|---|
| 2025.12.10 | ₩43,537 | ₩44,098 | ₩43,083 | ₩43,778 | +0.55% | 10.2만 |
|---|
| 2025.12.09 | ₩43,497 | ₩44,185 | ₩43,270 | ₩43,377 | -0.28% | 8.1만 |
|---|
| 2025.12.08 | ₩43,617 | ₩44,091 | ₩43,057 | ₩43,537 | -0.18% | 6만 |
|---|
| 2025.12.05 | ₩44,391 | ₩44,525 | ₩43,644 | ₩43,898 | -1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩45,619 | ₩45,726 | ₩43,844 | ₩44,365 | -2.75% | 8.2만 |
|---|
| 2025.12.03 | ₩46,407 | ₩46,981 | ₩45,433 | ₩45,646 | -1.64% | 10.4만 |
|---|
| 2025.12.02 | ₩45,192 | ₩46,620 | ₩45,192 | ₩46,300 | +2.45% | 7.4만 |
|---|
| 2025.12.01 | ₩43,591 | ₩45,379 | ₩43,164 | ₩45,379 | +4.10% | 7.1만 |
|---|
| 2025.11.28 | ₩43,591 | ₩43,978 | ₩43,130 | ₩43,898 | +0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩43,604 | ₩44,183 | ₩43,390 | ₩43,524 | -0.18% | 6.5만 |
|---|
| 2025.11.25 | ₩42,776 | ₩44,418 | ₩42,776 | ₩43,350 | +1.34% | 7.3만 |
|---|
| 2025.11.24 | ₩41,762 | ₩43,404 | ₩41,762 | ₩43,043 | +3.07% | 13.5만 |
|---|
| 2025.11.21 | ₩40,027 | ₩42,256 | ₩40,027 | ₩41,709 | +4.20% | 11.6만 |
|---|
| 2025.11.20 | ₩41,522 | ₩42,910 | ₩40,094 | ₩40,161 | -3.28% | 10.1만 |
|---|
| 2025.11.19 | ₩40,007 | ₩41,936 | ₩40,007 | ₩40,875 | +2.17% | 6만 |
|---|
| 2025.11.18 | ₩41,215 | ₩41,518 | ₩40,014 | ₩40,641 | -1.39% | 11.5만 |
|---|
| 2025.11.17 | ₩41,008 | ₩41,442 | ₩40,094 | ₩40,561 | -1.09% | 12.2만 |
|---|
| 2025.11.14 | ₩41,722 | ₩43,164 | ₩41,402 | ₩42,109 | +0.93% | 7.5만 |
|---|
| 2025.11.13 | ₩42,576 | ₩43,404 | ₩42,096 | ₩42,389 | -0.44% | 7.4만 |
|---|
| 2025.11.12 | ₩43,124 | ₩43,164 | ₩42,069 | ₩42,503 | -1.44% | 7.3만 |
|---|
| 2025.11.11 | ₩41,335 | ₩43,233 | ₩41,335 | ₩43,137 | +4.36% | 9.7만 |
|---|
| 2025.11.10 | ₩41,469 | ₩42,576 | ₩40,788 | ₩41,322 | -0.35% | 23.9만 |
|---|
| 2025.11.07 | ₩40,975 | ₩42,056 | ₩40,521 | ₩40,841 | -0.33% | 10.3만 |
|---|
| 2025.11.06 | ₩41,028 | ₩42,423 | ₩40,815 | ₩41,348 | +0.78% | 13.9만 |
|---|
| 2025.11.05 | ₩41,121 | ₩41,882 | ₩40,534 | ₩41,455 | +0.81% | 14.2만 |
|---|
| 2025.11.04 | ₩40,774 | ₩41,909 | ₩40,774 | ₩41,535 | +1.87% | 12.4만 |
|---|
| 2025.11.03 | ₩41,522 | ₩41,722 | ₩40,347 | ₩41,162 | -0.87% | 13.6만 |
|---|
| 2025.10.31 | ₩43,577 | ₩43,577 | ₩41,282 | ₩41,682 | -4.35% | 35.2만 |
|---|
| 2025.10.30 | ₩42,123 | ₩42,670 | ₩41,087 | ₩41,949 | -0.41% | 25.8만 |
|---|
| 2025.10.29 | ₩41,308 | ₩41,842 | ₩40,681 | ₩41,415 | +0.26% | 14.2만 |
|---|
| 2025.10.28 | ₩41,268 | ₩41,509 | ₩41,035 | ₩41,268 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩40,107 | ₩41,255 | ₩40,027 | ₩41,162 | +2.63% | 11.2만 |
|---|
| 2025.10.24 | ₩38,973 | ₩39,760 | ₩38,385 | ₩39,373 | +1.03% | 7.6만 |
|---|
| 2025.10.23 | ₩38,412 | ₩38,746 | ₩38,052 | ₩38,519 | +0.28% | 14.9만 |
|---|
| 2025.10.22 | ₩39,293 | ₩39,466 | ₩37,344 | ₩38,118 | -2.99% | 17만 |
|---|
| 2025.10.21 | ₩39,186 | ₩40,202 | ₩39,186 | ₩39,440 | +0.65% | 14.3만 |
|---|
| 2025.10.20 | ₩37,545 | ₩39,907 | ₩37,471 | ₩39,360 | +4.83% | 21.8만 |
|---|
| 2025.10.17 | ₩35,196 | ₩36,744 | ₩35,075 | ₩36,477 | +3.64% | 9.3만 |
|---|
| 2025.10.16 | ₩35,409 | ₩35,543 | ₩34,542 | ₩35,075 | -0.94% | 10.2만 |
|---|
| 2025.10.15 | ₩35,716 | ₩36,357 | ₩35,196 | ₩35,676 | -0.11% | 7.5만 |
|---|
| 2025.10.14 | ₩34,688 | ₩35,502 | ₩34,355 | ₩35,236 | +1.58% | 10.6만 |
|---|
| 2025.10.13 | ₩35,262 | ₩35,743 | ₩34,808 | ₩35,162 | -0.28% | 12.6만 |
|---|
| 2025.10.10 | ₩37,291 | ₩37,753 | ₩34,381 | ₩34,542 | -7.37% | 23.6만 |
|---|