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 | ₩53,079 | ₩54,850 | ₩52,571 | ₩54,377 | +2.44% | 3.5만 |
| 2026.10.08 | ₩54,617 | ₩55,954 | ₩54,537 | ₩55,781 | +2.13% | 1.9만 |
| 2026.10.07 | ₩54,524 | ₩55,046 | ₩53,621 | ₩54,484 | -0.07% | 3만 |
| 2026.10.06 | ₩53,353 | ₩53,748 | ₩52,611 | ₩53,427 | +0.14% | 1.3만 |
| 2026.10.05 | ₩53,146 | ₩54,176 | ₩53,146 | ₩53,333 | +0.35% | 1.8만 |
| 2026.10.02 | ₩52,838 | ₩53,868 | ₩52,818 | ₩53,450 | +1.16% | 2.7만 |
| 2026.10.01 | ₩52,705 | ₩53,039 | ₩51,126 | ₩52,504 | -0.38% | 4.3만 |
| 2026.09.30 | ₩52,785 | ₩55,433 | ₩52,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,534 |
| +1.42% |
| 8.3만 |
| 2026.09.29 | ₩53,507 | ₩53,708 | ₩52,170 | ₩52,410 | -2.05% | 8.6만 |
|---|
| 2026.09.28 | ₩56,334 | ₩56,675 | ₩55,139 | ₩55,281 | -1.87% | 2.2만 |
|---|
| 2026.09.25 | ₩54,738 | ₩56,249 | ₩54,283 | ₩56,009 | +2.32% | 2.4만 |
|---|
| 2026.09.24 | ₩54,806 | ₩55,347 | ₩54,149 | ₩54,577 | -0.42% | 4.6만 |
|---|
| 2026.09.23 | ₩56,423 | ₩56,423 | ₩54,544 | ₩54,832 | -2.82% | 5.1만 |
|---|
| 2026.09.22 | ₩55,982 | ₩57,333 | ₩55,540 | ₩55,902 | -0.14% | 9.3만 |
|---|
| 2026.09.21 | ₩54,403 | ₩55,741 | ₩53,735 | ₩55,674 | +2.34% | 4.1만 |
|---|
| 2026.09.18 | ₩55,380 | ₩55,467 | ₩53,574 | ₩54,571 | -1.46% | 4.4만 |
|---|
| 2026.09.17 | ₩54,350 | ₩55,347 | ₩53,213 | ₩55,086 | +1.35% | 4.3만 |
|---|
| 2026.09.16 | ₩53,360 | ₩54,457 | ₩53,055 | ₩53,547 | +0.35% | 6.4만 |
|---|
| 2026.09.15 | ₩53,052 | ₩53,333 | ₩52,544 | ₩53,186 | +0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩54,016 | ₩54,564 | ₩53,266 | ₩53,815 | -0.37% | 10.2만 |
|---|
| 2026.09.11 | ₩52,029 | ₩54,742 | ₩51,788 | ₩53,614 | +3.05% | 10.5만 |
|---|
| 2026.09.10 | ₩48,865 | ₩51,835 | ₩48,825 | ₩51,835 | +6.08% | 37.6만 |
|---|
| 2026.09.09 | ₩48,544 | ₩49,494 | ₩46,698 | ₩48,384 | -0.33% | 25.2만 |
|---|
| 2026.09.08 | ₩48,919 | ₩49,949 | ₩48,424 | ₩48,638 | -0.57% | 7.8만 |
|---|
| 2026.09.04 | ₩52,611 | ₩52,611 | ₩49,235 | ₩49,909 | -5.14% | 9.4만 |
|---|
| 2026.09.03 | ₩52,156 | ₩53,307 | ₩51,728 | ₩52,557 | +0.77% | 10.1만 |
|---|
| 2026.09.02 | ₩52,424 | ₩52,424 | ₩51,099 | ₩51,474 | -1.81% | 7만 |
|---|
| 2026.09.01 | ₩48,972 | ₩52,277 | ₩48,451 | ₩51,634 | +5.44% | 12.4만 |
|---|
| 2026.08.31 | ₩49,722 | ₩49,869 | ₩47,902 | ₩49,026 | -1.40% | 10.1만 |
|---|
| 2026.08.28 | ₩49,240 | ₩50,765 | ₩48,718 | ₩50,002 | +1.55% | 7.7만 |
|---|
| 2026.08.27 | ₩47,501 | ₩48,625 | ₩46,926 | ₩48,531 | +2.17% | 7.3만 |
|---|
| 2026.08.26 | ₩47,287 | ₩48,785 | ₩46,899 | ₩48,357 | +2.26% | 3.4만 |
|---|
| 2026.08.25 | ₩47,514 | ₩47,514 | ₩46,739 | ₩47,086 | -0.90% | 1.6만 |
|---|
| 2026.08.24 | ₩47,621 | ₩48,009 | ₩47,180 | ₩47,247 | -0.79% | 4만 |
|---|
| 2026.08.21 | ₩47,541 | ₩47,675 | ₩46,257 | ₩46,979 | -1.18% | 1.3만 |
|---|
| 2026.08.20 | ₩49,334 | ₩50,279 | ₩47,327 | ₩47,327 | -4.07% | 1.9만 |
|---|
| 2026.08.19 | ₩47,126 | ₩50,011 | ₩47,126 | ₩49,116 | +4.22% | 4.7만 |
|---|
| 2026.08.18 | ₩46,551 | ₩47,621 | ₩45,979 | ₩47,260 | +1.52% | 4.6만 |
|---|
| 2026.08.17 | ₩46,190 | ₩46,190 | ₩45,187 | ₩45,817 | -0.81% | 1.6만 |
|---|
| 2026.08.14 | ₩46,070 | ₩46,351 | ₩45,695 | ₩46,016 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩45,481 | ₩45,963 | ₩45,093 | ₩45,642 | +0.35% | 4.2만 |
|---|
| 2026.08.12 | ₩45,829 | ₩45,829 | ₩44,585 | ₩44,804 | -2.24% | 4.1만 |
|---|
| 2026.08.11 | ₩46,495 | ₩46,551 | ₩45,214 | ₩45,799 | -1.50% | 2만 |
|---|
| 2026.08.10 | ₩46,451 | ₩46,832 | ₩45,923 | ₩46,672 | +0.48% | 4만 |
|---|
| 2026.08.07 | ₩47,702 | ₩48,638 | ₩47,688 | ₩48,130 | +0.90% | 1.8만 |
|---|
| 2026.08.06 | ₩48,799 | ₩49,213 | ₩47,247 | ₩48,277 | -1.07% | 4.6만 |
|---|
| 2026.08.05 | ₩47,247 | ₩47,849 | ₩46,080 | ₩47,728 | +1.02% | 8.7만 |
|---|
| 2026.08.04 | ₩45,240 | ₩47,521 | ₩44,826 | ₩47,260 | +4.46% | 11.9만 |
|---|
| 2026.08.03 | ₩47,902 | ₩47,902 | ₩45,227 | ₩45,333 | -5.36% | 7.7만 |
|---|
| 2026.07.31 | ₩46,030 | ₩47,872 | ₩44,212 | ₩47,394 | +2.96% | 17.5만 |
|---|
| 2026.07.30 | ₩55,179 | ₩55,512 | ₩54,163 | ₩55,300 | +0.22% | 10.4만 |
|---|
| 2026.07.29 | ₩57,601 | ₩58,858 | ₩56,744 | ₩56,744 | -1.49% | 4.2만 |
|---|
| 2026.07.28 | ₩57,520 | ₩58,109 | ₩56,096 | ₩57,400 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩55,714 | ₩57,360 | ₩55,701 | ₩56,526 | +1.46% | 3.2만 |
|---|
| 2026.07.24 | ₩51,755 | ₩55,581 | ₩51,755 | ₩55,179 | +6.62% | 3.7만 |
|---|
| 2026.07.23 | ₩51,621 | ₩51,922 | ₩51,012 | ₩51,514 | -0.21% | 1.8만 |
|---|
| 2026.07.22 | ₩53,868 | ₩53,868 | ₩52,357 | ₩53,204 | -1.23% | 1.2만 |
|---|
| 2026.07.21 | ₩52,156 | ₩54,102 | ₩51,969 | ₩53,788 | +3.13% | 4만 |
|---|
| 2026.07.20 | ₩55,474 | ₩55,474 | ₩52,450 | ₩53,186 | -4.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,912 | ₩55,955 | ₩54,189 | ₩55,514 | +1.10% | 5.7만 |
|---|
| 2026.07.16 | ₩53,895 | ₩55,795 | ₩53,628 | ₩55,420 | +2.83% | 9.5만 |
|---|
| 2026.07.15 | ₩50,631 | ₩54,082 | ₩50,631 | ₩53,601 | +5.87% | 6.6만 |
|---|
| 2026.07.14 | ₩49,227 | ₩50,083 | ₩48,491 | ₩49,755 | +1.07% | 2.1만 |
|---|
| 2026.07.13 | ₩50,457 | ₩52,437 | ₩50,163 | ₩50,671 | +0.42% | 7.2만 |
|---|
| 2026.07.10 | ₩49,494 | ₩50,388 | ₩49,053 | ₩49,855 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩48,558 | ₩50,337 | ₩47,849 | ₩50,123 | +3.22% | 7만 |
|---|
| 2026.07.08 | ₩48,865 | ₩49,722 | ₩47,649 | ₩49,469 | +1.23% | 3.3만 |
|---|
| 2026.07.07 | ₩49,815 | ₩49,815 | ₩48,451 | ₩48,504 | -2.63% | 3.7만 |
|---|
| 2026.07.06 | ₩47,434 | ₩49,601 | ₩47,434 | ₩49,200 | +3.72% | 2.3만 |
|---|
| 2026.07.02 | ₩43,582 | ₩48,009 | ₩43,582 | ₩47,862 | +9.82% | 5.4만 |
|---|
| 2026.07.01 | ₩42,879 | ₩44,277 | ₩42,324 | ₩43,595 | +1.67% | 2만 |
|---|
| 2026.06.30 | ₩40,532 | ₩42,364 | ₩40,532 | ₩42,364 | +4.52% | 1.7만 |
|---|
| 2026.06.29 | ₩41,308 | ₩41,695 | ₩39,796 | ₩40,224 | -2.62% | 3.4만 |
|---|
| 2026.06.26 | ₩38,378 | ₩41,267 | ₩37,803 | ₩40,144 | +4.60% | 6.6만 |
|---|
| 2026.06.25 | ₩42,311 | ₩42,351 | ₩38,057 | ₩38,498 | -9.01% | 10.9만 |
|---|
| 2026.06.24 | ₩43,996 | ₩45,682 | ₩43,756 | ₩43,863 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩44,612 | ₩46,016 | ₩44,224 | ₩44,224 | -0.87% | 2.9만 |
|---|
| 2026.06.22 | ₩45,481 | ₩46,598 | ₩44,839 | ₩45,004 | -1.05% | 1.3만 |
|---|
| 2026.06.18 | ₩45,334 | ₩46,030 | ₩44,780 | ₩45,428 | +0.21% | 2.7만 |
|---|
| 2026.06.17 | ₩46,578 | ₩46,578 | ₩44,384 | ₩44,652 | -4.14% | 3.1만 |
|---|
| 2026.06.16 | ₩44,545 | ₩46,050 | ₩44,545 | ₩45,695 | +2.58% | 1.2만 |
|---|
| 2026.06.15 | ₩44,077 | ₩45,167 | ₩43,796 | ₩45,066 | +2.25% | 1.7만 |
|---|
| 2026.06.12 | ₩44,505 | ₩44,558 | ₩42,886 | ₩43,370 | -2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩43,408 | ₩44,973 | ₩43,140 | ₩44,609 | +2.77% | 2.3만 |
|---|
| 2026.06.10 | ₩42,846 | ₩44,398 | ₩42,672 | ₩43,541 | +1.62% | 3.1만 |
|---|
| 2026.06.09 | ₩46,177 | ₩46,177 | ₩42,404 | ₩43,127 | -6.60% | 9.1만 |
|---|
| 2026.06.08 | ₩50,230 | ₩51,521 | ₩46,605 | ₩46,712 | -7.00% | 9.2만 |
|---|
| 2026.06.05 | ₩50,705 | ₩51,006 | ₩48,478 | ₩48,478 | -4.39% | 3.8만 |
|---|
| 2026.06.04 | ₩50,337 | ₩50,337 | ₩49,347 | ₩49,869 | -0.93% | 4.1만 |
|---|
| 2026.06.03 | ₩51,447 | ₩51,661 | ₩49,140 | ₩49,427 | -3.93% | 2.4만 |
|---|
| 2026.06.02 | ₩48,718 | ₩51,233 | ₩48,718 | ₩51,233 | +5.16% | 3만 |
|---|
| 2026.06.01 | ₩49,655 | ₩49,655 | ₩48,140 | ₩48,397 | -2.53% | 3만 |
|---|
| 2026.05.29 | ₩49,962 | ₩51,099 | ₩49,528 | ₩50,274 | +0.62% | 5.1만 |
|---|
| 2026.05.28 | ₩49,655 | ₩50,524 | ₩49,120 | ₩50,471 | +1.64% | 3.7만 |
|---|
| 2026.05.27 | ₩48,799 | ₩50,564 | ₩48,799 | ₩50,063 | +2.59% | 5.1만 |
|---|
| 2026.05.26 | ₩49,668 | ₩50,390 | ₩48,357 | ₩49,173 | -1.00% | 4만 |
|---|
| 2026.05.22 | ₩49,106 | ₩49,962 | ₩48,718 | ₩49,334 | +0.46% | 3.1만 |
|---|
| 2026.05.21 | ₩46,698 | ₩48,263 | ₩46,698 | ₩48,210 | +3.24% | 5.8만 |
|---|
| 2026.05.20 | ₩46,183 | ₩47,314 | ₩46,183 | ₩47,180 | +2.16% | 11.5만 |
|---|
| 2026.05.19 | ₩45,481 | ₩46,685 | ₩45,481 | ₩46,391 | +2.00% | 6.1만 |
|---|
| 2026.05.18 | ₩46,471 | ₩46,779 | ₩45,053 | ₩45,856 | -1.32% | 6.3만 |
|---|
| 2026.05.15 | ₩45,849 | ₩47,367 | ₩45,508 | ₩46,685 | +1.82% | 14.3만 |
|---|
| 2026.05.14 | ₩46,698 | ₩46,785 | ₩45,287 | ₩46,016 | -1.46% | 14.7만 |
|---|
| 2026.05.13 | ₩44,906 | ₩46,966 | ₩44,812 | ₩46,431 | +3.40% | 20.4만 |
|---|
| 2026.05.12 | ₩44,378 | ₩45,240 | ₩44,378 | ₩45,093 | +1.61% | 19.7만 |
|---|
| 2026.05.11 | ₩44,371 | ₩44,906 | ₩43,876 | ₩44,478 | +0.24% | 7.8만 |
|---|
| 2026.05.08 | ₩43,889 | ₩45,080 | ₩43,889 | ₩44,692 | +1.83% | 7.7만 |
|---|
| 2026.05.07 | ₩43,608 | ₩44,297 | ₩42,578 | ₩42,993 | -1.41% | 28만 |
|---|
| 2026.05.06 | ₩41,281 | ₩43,100 | ₩41,134 | ₩42,899 | +3.92% | 10.2만 |
|---|
| 2026.05.05 | ₩39,997 | ₩42,445 | ₩39,896 | ₩41,990 | +4.98% | 9.9만 |
|---|
| 2026.05.04 | ₩40,585 | ₩40,739 | ₩39,369 | ₩39,849 | -1.81% | 9.4만 |
|---|
| 2026.05.01 | ₩40,585 | ₩42,873 | ₩40,478 | ₩40,933 | +0.86% | 26.7만 |
|---|
| 2026.04.30 | ₩38,271 | ₩39,676 | ₩37,562 | ₩38,445 | +0.45% | 26.1만 |
|---|
| 2026.04.29 | ₩37,428 | ₩38,418 | ₩37,321 | ₩38,378 | +2.54% | 6.4만 |
|---|
| 2026.04.28 | ₩38,525 | ₩38,766 | ₩37,776 | ₩38,338 | -0.49% | 4.3만 |
|---|
| 2026.04.27 | ₩36,987 | ₩37,549 | ₩36,773 | ₩37,361 | +1.01% | 9.8만 |
|---|
| 2026.04.24 | ₩38,873 | ₩38,913 | ₩38,030 | ₩38,391 | -1.24% | 6.1만 |
|---|
| 2026.04.23 | ₩39,328 | ₩39,749 | ₩38,646 | ₩39,167 | -0.41% | 7.9만 |
|---|
| 2026.04.22 | ₩37,656 | ₩39,174 | ₩37,361 | ₩39,087 | +3.80% | 11.9만 |
|---|
| 2026.04.21 | ₩38,605 | ₩38,993 | ₩36,940 | ₩37,121 | -3.85% | 9.4만 |
|---|
| 2026.04.20 | ₩38,605 | ₩39,408 | ₩38,278 | ₩39,047 | +1.14% | 7.9만 |
|---|
| 2026.04.17 | ₩37,161 | ₩38,806 | ₩37,161 | ₩38,365 | +3.24% | 19.1만 |
|---|
| 2026.04.16 | ₩37,361 | ₩37,535 | ₩35,917 | ₩36,559 | -2.15% | 30.6만 |
|---|
| 2026.04.15 | ₩35,208 | ₩37,428 | ₩35,208 | ₩37,295 | +5.93% | 8.6만 |
|---|
| 2026.04.14 | ₩35,649 | ₩36,117 | ₩34,913 | ₩35,395 | -0.71% | 10.3만 |
|---|
| 2026.04.13 | ₩35,649 | ₩35,649 | ₩34,780 | ₩35,368 | -0.79% | 10.5만 |
|---|
| 2026.04.10 | ₩35,676 | ₩36,325 | ₩35,408 | ₩35,716 | +0.11% | 10.9만 |
|---|
| 2026.04.09 | ₩35,275 | ₩35,957 | ₩34,619 | ₩35,863 | +1.67% | 18.9만 |
|---|
| 2026.04.08 | ₩35,489 | ₩35,529 | ₩34,793 | ₩35,194 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩34,258 | ₩34,311 | ₩31,837 | ₩34,017 | -0.70% | 78만 |
|---|
| 2026.04.06 | ₩35,020 | ₩36,305 | ₩34,847 | ₩35,449 | +1.22% | 20.3만 |
|---|
| 2026.04.02 | ₩34,097 | ₩34,699 | ₩33,255 | ₩34,646 | +1.61% | 7만 |
|---|
| 2026.04.01 | ₩34,405 | ₩34,733 | ₩34,004 | ₩34,552 | +0.43% | 3.1만 |
|---|
| 2026.03.31 | ₩32,586 | ₩34,572 | ₩32,425 | ₩34,084 | +4.60% | 5.3만 |
|---|
| 2026.03.30 | ₩32,813 | ₩32,853 | ₩31,997 | ₩32,211 | -1.83% | 2.1만 |
|---|
| 2026.03.27 | ₩34,204 | ₩34,592 | ₩32,693 | ₩32,813 | -4.07% | 7.1만 |
|---|
| 2026.03.26 | ₩33,669 | ₩35,061 | ₩33,442 | ₩33,977 | +0.91% | 10.6만 |
|---|
| 2026.03.25 | ₩34,352 | ₩34,392 | ₩33,763 | ₩33,870 | -1.40% | 4만 |
|---|
| 2026.03.24 | ₩33,469 | ₩34,445 | ₩33,201 | ₩33,696 | +0.68% | 7만 |
|---|
| 2026.03.23 | ₩34,084 | ₩34,265 | ₩33,308 | ₩33,629 | -1.33% | 3.3만 |
|---|
| 2026.03.20 | ₩32,599 | ₩32,960 | ₩32,198 | ₩32,680 | +0.25% | 3.8만 |
|---|
| 2026.03.19 | ₩33,054 | ₩33,549 | ₩32,706 | ₩33,067 | +0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩33,870 | ₩34,619 | ₩33,108 | ₩33,295 | -1.70% | 4.3만 |
|---|
| 2026.03.17 | ₩34,077 | ₩34,620 | ₩33,977 | ₩34,405 | +0.96% | 2.5만 |
|---|
| 2026.03.16 | ₩33,683 | ₩34,338 | ₩33,308 | ₩34,084 | +1.19% | 3.1만 |
|---|
| 2026.03.13 | ₩34,766 | ₩34,994 | ₩33,281 | ₩33,281 | -4.27% | 9.3만 |
|---|
| 2026.03.12 | ₩35,796 | ₩35,796 | ₩34,526 | ₩34,967 | -2.32% | 8.4만 |
|---|
| 2026.03.11 | ₩36,412 | ₩36,693 | ₩36,050 | ₩36,398 | -0.04% | 4.5만 |
|---|
| 2026.03.10 | ₩35,556 | ₩36,813 | ₩35,328 | ₩36,358 | +2.26% | 11.2만 |
|---|
| 2026.03.09 | ₩34,833 | ₩36,425 | ₩34,512 | ₩36,117 | +3.69% | 17.4만 |
|---|
| 2026.03.06 | ₩35,663 | ₩35,763 | ₩34,606 | ₩35,455 | -0.58% | 16.4만 |
|---|
| 2026.03.05 | ₩36,398 | ₩36,599 | ₩35,462 | ₩36,224 | -0.48% | 20만 |
|---|
| 2026.03.04 | ₩37,428 | ₩37,896 | ₩36,612 | ₩36,933 | -1.32% | 21.4만 |
|---|
| 2026.03.03 | ₩37,067 | ₩37,736 | ₩36,331 | ₩37,321 | +0.69% | 26.4만 |
|---|
| 2026.03.02 | ₩36,813 | ₩38,030 | ₩36,452 | ₩37,482 | +1.82% | 19.4만 |
|---|
| 2026.02.27 | ₩39,849 | ₩39,863 | ₩37,147 | ₩37,428 | -6.08% | 15.2만 |
|---|
| 2026.02.26 | ₩40,558 | ₩40,799 | ₩39,408 | ₩40,037 | -1.29% | 9.2만 |
|---|
| 2026.02.25 | ₩39,595 | ₩40,558 | ₩39,488 | ₩40,385 | +1.99% | 9.1만 |
|---|
| 2026.02.24 | ₩38,579 | ₩40,558 | ₩38,579 | ₩39,836 | +3.26% | 20.7만 |
|---|
| 2026.02.23 | ₩37,268 | ₩39,007 | ₩37,268 | ₩38,137 | +2.33% | 17만 |
|---|
| 2026.02.20 | ₩36,064 | ₩37,682 | ₩36,037 | ₩37,642 | +4.38% | 11.2만 |
|---|
| 2026.02.19 | ₩37,094 | ₩37,616 | ₩36,437 | ₩36,505 | -1.59% | 8.3만 |
|---|
| 2026.02.18 | ₩37,495 | ₩38,325 | ₩37,161 | ₩37,602 | +0.29% | 15.3만 |
|---|
| 2026.02.17 | ₩35,796 | ₩38,164 | ₩35,301 | ₩37,602 | +5.04% | 20.3만 |
|---|
| 2026.02.13 | ₩36,920 | ₩36,920 | ₩35,221 | ₩35,315 | -4.35% | 31.8만 |
|---|
| 2026.02.12 | ₩41,053 | ₩41,053 | ₩36,612 | ₩36,960 | -9.97% | 55만 |
|---|
| 2026.02.11 | ₩40,933 | ₩42,511 | ₩40,866 | ₩41,134 | +0.49% | 38.8만 |
|---|
| 2026.02.10 | ₩40,946 | ₩41,107 | ₩40,438 | ₩40,639 | -0.75% | 10.3만 |
|---|
| 2026.02.09 | ₩41,863 | ₩41,896 | ₩40,064 | ₩40,853 | -2.41% | 17.1만 |
|---|
| 2026.02.06 | ₩41,562 | ₩42,659 | ₩41,562 | ₩41,950 | +0.93% | 20.9만 |
|---|
| 2026.02.05 | ₩41,856 | ₩41,856 | ₩40,532 | ₩41,267 | -1.41% | 33.8만 |
|---|
| 2026.02.04 | ₩40,197 | ₩42,164 | ₩40,197 | ₩41,401 | +3.00% | 54만 |
|---|
| 2026.02.03 | ₩39,288 | ₩40,112 | ₩38,900 | ₩39,395 | +0.27% | 38만 |
|---|
| 2026.02.02 | ₩36,639 | ₩39,702 | ₩36,572 | ₩39,569 | +8.00% | 58.3만 |
|---|
| 2026.01.30 | ₩35,515 | ₩37,228 | ₩34,659 | ₩36,472 | +2.69% | 49.6만 |
|---|
| 2026.01.29 | ₩36,265 | ₩36,679 | ₩35,288 | ₩36,298 | +0.09% | 28.2만 |
|---|
| 2026.01.28 | ₩36,104 | ₩36,385 | ₩35,301 | ₩35,810 | -0.82% | 11.4만 |
|---|
| 2026.01.27 | ₩36,639 | ₩37,328 | ₩36,345 | ₩36,385 | -0.69% | 20.2만 |
|---|
| 2026.01.26 | ₩34,485 | ₩35,836 | ₩34,124 | ₩35,596 | +3.22% | 23.9만 |
|---|
| 2026.01.23 | ₩33,415 | ₩33,937 | ₩32,653 | ₩33,589 | +0.52% | 14만 |
|---|
| 2026.01.22 | ₩33,950 | ₩34,392 | ₩33,656 | ₩33,696 | -0.75% | 29.8만 |
|---|
| 2026.01.21 | ₩33,750 | ₩34,552 | ₩32,894 | ₩33,509 | -0.71% | 39.7만 |
|---|
| 2026.01.20 | ₩34,847 | ₩35,489 | ₩32,385 | ₩33,335 | -4.34% | 23.3만 |
|---|
| 2026.01.16 | ₩36,412 | ₩36,545 | ₩35,582 | ₩35,783 | -1.73% | 9.6만 |
|---|
| 2026.01.15 | ₩37,228 | ₩37,337 | ₩36,251 | ₩36,479 | -2.01% | 11.4만 |
|---|
| 2026.01.14 | ₩36,940 | ₩37,542 | ₩36,157 | ₩37,107 | +0.45% | 10만 |
|---|
| 2026.01.13 | ₩36,987 | ₩37,594 | ₩36,773 | ₩37,348 | +0.98% | 7.8만 |
|---|
| 2026.01.12 | ₩36,813 | ₩37,455 | ₩36,211 | ₩37,161 | +0.94% | 11.7만 |
|---|
| 2026.01.09 | ₩36,840 | ₩37,147 | ₩36,044 | ₩36,947 | +0.29% | 12.5만 |
|---|
| 2026.01.08 | ₩36,358 | ₩36,920 | ₩35,970 | ₩36,920 | +1.55% | 15.9만 |
|---|
| 2026.01.07 | ₩38,030 | ₩38,218 | ₩37,107 | ₩37,214 | -2.15% | 9.1만 |
|---|
| 2026.01.06 | ₩39,181 | ₩39,234 | ₩37,803 | ₩37,843 | -3.41% | 12.9만 |
|---|
| 2026.01.05 | ₩40,385 | ₩40,505 | ₩38,953 | ₩39,328 | -2.62% | 15.6만 |
|---|
| 2026.01.02 | ₩40,806 | ₩42,378 | ₩39,843 | ₩40,358 | -1.10% | 18.3만 |
|---|
| 2025.12.31 | ₩41,094 | ₩41,174 | ₩40,706 | ₩40,772 | -0.78% | 4.7만 |
|---|
| 2025.12.30 | ₩41,080 | ₩41,294 | ₩40,893 | ₩41,067 | -0.03% | 5.6만 |
|---|
| 2025.12.29 | ₩40,933 | ₩41,472 | ₩40,933 | ₩41,294 | +0.88% | 12.4만 |
|---|
| 2025.12.26 | ₩41,308 | ₩41,776 | ₩41,040 | ₩41,187 | -0.29% | 28.7만 |
|---|
| 2025.12.24 | ₩40,839 | ₩41,829 | ₩40,839 | ₩41,321 | +1.18% | 16.6만 |
|---|
| 2025.12.23 | ₩40,572 | ₩41,575 | ₩40,465 | ₩41,227 | +1.62% | 10.2만 |
|---|
| 2025.12.22 | ₩41,990 | ₩42,110 | ₩41,027 | ₩41,241 | -1.78% | 89.7만 |
|---|
| 2025.12.19 | ₩41,642 | ₩42,291 | ₩40,973 | ₩42,291 | +1.56% | 18.7만 |
|---|
| 2025.12.18 | ₩42,097 | ₩42,097 | ₩40,197 | ₩41,655 | -1.05% | 17.2만 |
|---|
| 2025.12.17 | ₩42,485 | ₩42,926 | ₩41,575 | ₩41,575 | -2.14% | 10.5만 |
|---|
| 2025.12.16 | ₩42,030 | ₩42,739 | ₩41,655 | ₩42,498 | +1.11% | 6.6만 |
|---|
| 2025.12.15 | ₩44,063 | ₩44,204 | ₩41,950 | ₩42,404 | -3.76% | 9.9만 |
|---|
| 2025.12.12 | ₩43,515 | ₩43,970 | ₩43,327 | ₩43,715 | +0.46% | 5.7만 |
|---|
| 2025.12.11 | ₩44,103 | ₩44,143 | ₩42,445 | ₩43,675 | -0.97% | 15.6만 |
|---|
| 2025.12.10 | ₩43,635 | ₩44,197 | ₩43,180 | ₩43,876 | +0.55% | 10.2만 |
|---|
| 2025.12.09 | ₩43,595 | ₩44,284 | ₩43,368 | ₩43,475 | -0.28% | 8.1만 |
|---|
| 2025.12.08 | ₩43,715 | ₩44,190 | ₩43,154 | ₩43,635 | -0.18% | 6만 |
|---|
| 2025.12.05 | ₩44,491 | ₩44,625 | ₩43,742 | ₩43,996 | -1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩45,722 | ₩45,829 | ₩43,943 | ₩44,464 | -2.75% | 8.2만 |
|---|
| 2025.12.03 | ₩46,511 | ₩47,086 | ₩45,535 | ₩45,749 | -1.64% | 10.4만 |
|---|
| 2025.12.02 | ₩45,294 | ₩46,725 | ₩45,294 | ₩46,404 | +2.45% | 7.4만 |
|---|
| 2025.12.01 | ₩43,689 | ₩45,481 | ₩43,261 | ₩45,481 | +4.10% | 7.1만 |
|---|
| 2025.11.28 | ₩43,689 | ₩44,077 | ₩43,227 | ₩43,996 | +0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩43,702 | ₩44,283 | ₩43,488 | ₩43,622 | -0.18% | 6.5만 |
|---|
| 2025.11.25 | ₩42,873 | ₩44,518 | ₩42,873 | ₩43,448 | +1.34% | 7.3만 |
|---|
| 2025.11.24 | ₩41,856 | ₩43,501 | ₩41,856 | ₩43,140 | +3.07% | 13.5만 |
|---|
| 2025.11.21 | ₩40,117 | ₩42,351 | ₩40,117 | ₩41,803 | +4.20% | 11.6만 |
|---|
| 2025.11.20 | ₩41,615 | ₩43,006 | ₩40,184 | ₩40,251 | -3.28% | 10.1만 |
|---|
| 2025.11.19 | ₩40,097 | ₩42,030 | ₩40,097 | ₩40,966 | +2.17% | 6만 |
|---|
| 2025.11.18 | ₩41,308 | ₩41,611 | ₩40,104 | ₩40,732 | -1.39% | 11.5만 |
|---|
| 2025.11.17 | ₩41,100 | ₩41,535 | ₩40,184 | ₩40,652 | -1.09% | 12.2만 |
|---|
| 2025.11.14 | ₩41,816 | ₩43,261 | ₩41,495 | ₩42,204 | +0.93% | 7.5만 |
|---|
| 2025.11.13 | ₩42,672 | ₩43,501 | ₩42,190 | ₩42,485 | -0.44% | 7.4만 |
|---|
| 2025.11.12 | ₩43,220 | ₩43,261 | ₩42,164 | ₩42,598 | -1.44% | 7.3만 |
|---|
| 2025.11.11 | ₩41,428 | ₩43,330 | ₩41,428 | ₩43,234 | +4.36% | 9.7만 |
|---|
| 2025.11.10 | ₩41,562 | ₩42,672 | ₩40,880 | ₩41,415 | -0.35% | 23.9만 |
|---|
| 2025.11.07 | ₩41,067 | ₩42,150 | ₩40,612 | ₩40,933 | -0.33% | 10.3만 |
|---|
| 2025.11.06 | ₩41,120 | ₩42,518 | ₩40,906 | ₩41,441 | +0.78% | 13.9만 |
|---|
| 2025.11.05 | ₩41,214 | ₩41,976 | ₩40,625 | ₩41,548 | +0.81% | 14.2만 |
|---|
| 2025.11.04 | ₩40,866 | ₩42,003 | ₩40,866 | ₩41,629 | +1.87% | 12.4만 |
|---|
| 2025.11.03 | ₩41,615 | ₩41,816 | ₩40,438 | ₩41,254 | -0.87% | 13.6만 |
|---|
| 2025.10.31 | ₩43,675 | ₩43,675 | ₩41,374 | ₩41,776 | -4.35% | 35.2만 |
|---|
| 2025.10.30 | ₩42,217 | ₩42,766 | ₩41,179 | ₩42,043 | -0.41% | 25.8만 |
|---|
| 2025.10.29 | ₩41,401 | ₩41,936 | ₩40,772 | ₩41,508 | +0.26% | 14.2만 |
|---|
| 2025.10.28 | ₩41,361 | ₩41,602 | ₩41,127 | ₩41,361 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩40,197 | ₩41,348 | ₩40,117 | ₩41,254 | +2.63% | 11.2만 |
|---|
| 2025.10.24 | ₩39,060 | ₩39,849 | ₩38,472 | ₩39,462 | +1.03% | 7.6만 |
|---|
| 2025.10.23 | ₩38,498 | ₩38,833 | ₩38,137 | ₩38,605 | +0.28% | 14.9만 |
|---|
| 2025.10.22 | ₩39,381 | ₩39,555 | ₩37,428 | ₩38,204 | -2.99% | 17만 |
|---|
| 2025.10.21 | ₩39,274 | ₩40,292 | ₩39,274 | ₩39,528 | +0.65% | 14.3만 |
|---|
| 2025.10.20 | ₩37,629 | ₩39,997 | ₩37,555 | ₩39,448 | +4.83% | 21.8만 |
|---|
| 2025.10.17 | ₩35,275 | ₩36,826 | ₩35,154 | ₩36,559 | +3.64% | 9.3만 |
|---|
| 2025.10.16 | ₩35,489 | ₩35,622 | ₩34,619 | ₩35,154 | -0.94% | 10.2만 |
|---|
| 2025.10.15 | ₩35,796 | ₩36,438 | ₩35,275 | ₩35,756 | -0.11% | 7.5만 |
|---|
| 2025.10.14 | ₩34,766 | ₩35,582 | ₩34,432 | ₩35,315 | +1.58% | 10.6만 |
|---|
| 2025.10.13 | ₩35,342 | ₩35,823 | ₩34,887 | ₩35,241 | -0.28% | 12.6만 |
|---|
| 2025.10.10 | ₩37,375 | ₩37,838 | ₩34,459 | ₩34,619 | -7.37% | 23.6만 |
|---|