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 | ₩53,224 | ₩55,000 | ₩52,714 | ₩54,525 | +2.44% | 3.5만 |
| 2026.10.08 | ₩54,767 | ₩56,106 | ₩54,686 | ₩55,933 | +2.13% | 1.9만 |
| 2026.10.07 | ₩54,673 | ₩55,196 | ₩53,767 | ₩54,632 | -0.07% | 3만 |
| 2026.10.06 | ₩53,499 | ₩53,895 | ₩52,755 | ₩53,573 | +0.14% | 1.3만 |
| 2026.10.05 | ₩53,291 | ₩54,324 | ₩53,291 | ₩53,479 | +0.35% | 1.8만 |
| 2026.10.02 | ₩52,983 | ₩54,015 | ₩52,962 | ₩53,596 | +1.16% | 2.7만 |
| 2026.10.01 | ₩52,848 | ₩53,184 | ₩51,266 | ₩52,647 | -0.38% | 4.3만 |
| 2026.09.30 | ₩52,929 | ₩55,585 | ₩52,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,680 |
| +1.42% |
| 8.3만 |
| 2026.09.29 | ₩53,653 | ₩53,854 | ₩52,312 | ₩52,553 | -2.05% | 8.6만 |
|---|
| 2026.09.28 | ₩56,487 | ₩56,829 | ₩55,290 | ₩55,432 | -1.87% | 2.2만 |
|---|
| 2026.09.25 | ₩54,887 | ₩56,403 | ₩54,431 | ₩56,161 | +2.32% | 2.4만 |
|---|
| 2026.09.24 | ₩54,956 | ₩55,498 | ₩54,297 | ₩54,726 | -0.42% | 4.6만 |
|---|
| 2026.09.23 | ₩56,577 | ₩56,577 | ₩54,693 | ₩54,981 | -2.82% | 5.1만 |
|---|
| 2026.09.22 | ₩56,135 | ₩57,489 | ₩55,692 | ₩56,054 | -0.14% | 9.3만 |
|---|
| 2026.09.21 | ₩54,552 | ₩55,893 | ₩53,881 | ₩55,826 | +2.34% | 4.1만 |
|---|
| 2026.09.18 | ₩55,531 | ₩55,618 | ₩53,720 | ₩54,720 | -1.46% | 4.4만 |
|---|
| 2026.09.17 | ₩54,498 | ₩55,498 | ₩53,358 | ₩55,236 | +1.35% | 4.3만 |
|---|
| 2026.09.16 | ₩53,506 | ₩54,606 | ₩53,200 | ₩53,693 | +0.35% | 6.4만 |
|---|
| 2026.09.15 | ₩53,197 | ₩53,479 | ₩52,687 | ₩53,331 | +0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩54,163 | ₩54,713 | ₩53,412 | ₩53,962 | -0.37% | 10.2만 |
|---|
| 2026.09.11 | ₩52,171 | ₩54,891 | ₩51,930 | ₩53,761 | +3.05% | 10.5만 |
|---|
| 2026.09.10 | ₩48,999 | ₩51,977 | ₩48,959 | ₩51,977 | +6.08% | 37.6만 |
|---|
| 2026.09.09 | ₩48,677 | ₩49,629 | ₩46,826 | ₩48,516 | -0.33% | 25.2만 |
|---|
| 2026.09.08 | ₩49,052 | ₩50,085 | ₩48,556 | ₩48,771 | -0.57% | 7.8만 |
|---|
| 2026.09.04 | ₩52,755 | ₩52,755 | ₩49,369 | ₩50,045 | -5.14% | 9.4만 |
|---|
| 2026.09.03 | ₩52,298 | ₩53,452 | ₩51,869 | ₩52,701 | +0.77% | 10.1만 |
|---|
| 2026.09.02 | ₩52,567 | ₩52,567 | ₩51,239 | ₩51,614 | -1.81% | 7만 |
|---|
| 2026.09.01 | ₩49,106 | ₩52,419 | ₩48,583 | ₩51,775 | +5.44% | 12.4만 |
|---|
| 2026.08.31 | ₩49,857 | ₩50,005 | ₩48,033 | ₩49,160 | -1.40% | 10.1만 |
|---|
| 2026.08.28 | ₩49,374 | ₩50,903 | ₩48,851 | ₩50,139 | +1.55% | 7.7만 |
|---|
| 2026.08.27 | ₩47,631 | ₩48,757 | ₩47,054 | ₩48,663 | +2.17% | 7.3만 |
|---|
| 2026.08.26 | ₩47,416 | ₩48,918 | ₩47,027 | ₩48,489 | +2.26% | 3.4만 |
|---|
| 2026.08.25 | ₩47,644 | ₩47,644 | ₩46,866 | ₩47,215 | -0.90% | 1.6만 |
|---|
| 2026.08.24 | ₩47,751 | ₩48,140 | ₩47,309 | ₩47,376 | -0.79% | 4만 |
|---|
| 2026.08.21 | ₩47,671 | ₩47,805 | ₩46,383 | ₩47,108 | -1.18% | 1.3만 |
|---|
| 2026.08.20 | ₩49,468 | ₩50,417 | ₩47,456 | ₩47,456 | -4.07% | 1.9만 |
|---|
| 2026.08.19 | ₩47,255 | ₩50,147 | ₩47,255 | ₩49,250 | +4.22% | 4.7만 |
|---|
| 2026.08.18 | ₩46,678 | ₩47,751 | ₩46,104 | ₩47,389 | +1.52% | 4.6만 |
|---|
| 2026.08.17 | ₩46,316 | ₩46,316 | ₩45,310 | ₩45,942 | -0.81% | 1.6만 |
|---|
| 2026.08.14 | ₩46,195 | ₩46,477 | ₩45,820 | ₩46,142 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩45,605 | ₩46,088 | ₩45,216 | ₩45,766 | +0.35% | 4.2만 |
|---|
| 2026.08.12 | ₩45,954 | ₩45,954 | ₩44,707 | ₩44,927 | -2.24% | 4.1만 |
|---|
| 2026.08.11 | ₩46,622 | ₩46,678 | ₩45,337 | ₩45,924 | -1.50% | 2만 |
|---|
| 2026.08.10 | ₩46,578 | ₩46,960 | ₩46,048 | ₩46,799 | +0.48% | 4만 |
|---|
| 2026.08.07 | ₩47,832 | ₩48,771 | ₩47,818 | ₩48,261 | +0.90% | 1.8만 |
|---|
| 2026.08.06 | ₩48,932 | ₩49,348 | ₩47,376 | ₩48,409 | -1.07% | 4.6만 |
|---|
| 2026.08.05 | ₩47,376 | ₩47,979 | ₩46,206 | ₩47,859 | +1.02% | 8.7만 |
|---|
| 2026.08.04 | ₩45,364 | ₩47,651 | ₩44,948 | ₩47,389 | +4.46% | 11.9만 |
|---|
| 2026.08.03 | ₩48,033 | ₩48,033 | ₩45,350 | ₩45,456 | -5.36% | 7.7만 |
|---|
| 2026.07.31 | ₩46,155 | ₩48,002 | ₩44,332 | ₩47,523 | +2.96% | 17.5만 |
|---|
| 2026.07.30 | ₩55,330 | ₩55,664 | ₩54,310 | ₩55,451 | +0.22% | 10.4만 |
|---|
| 2026.07.29 | ₩57,758 | ₩59,019 | ₩56,899 | ₩56,899 | -1.49% | 4.2만 |
|---|
| 2026.07.28 | ₩57,677 | ₩58,267 | ₩56,249 | ₩57,556 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩55,866 | ₩57,516 | ₩55,853 | ₩56,681 | +1.46% | 3.2만 |
|---|
| 2026.07.24 | ₩51,896 | ₩55,732 | ₩51,896 | ₩55,330 | +6.62% | 3.7만 |
|---|
| 2026.07.23 | ₩51,762 | ₩52,064 | ₩51,152 | ₩51,655 | -0.21% | 1.8만 |
|---|
| 2026.07.22 | ₩54,015 | ₩54,015 | ₩52,500 | ₩53,349 | -1.23% | 1.2만 |
|---|
| 2026.07.21 | ₩52,298 | ₩54,250 | ₩52,111 | ₩53,935 | +3.13% | 4만 |
|---|
| 2026.07.20 | ₩55,625 | ₩55,625 | ₩52,594 | ₩53,331 | -4.12% | 5.9만 |
|---|
| 2026.07.17 | ₩55,062 | ₩56,108 | ₩54,337 | ₩55,665 | +1.10% | 5.7만 |
|---|
| 2026.07.16 | ₩54,042 | ₩55,947 | ₩53,774 | ₩55,571 | +2.83% | 9.5만 |
|---|
| 2026.07.15 | ₩50,769 | ₩54,230 | ₩50,769 | ₩53,747 | +5.87% | 6.6만 |
|---|
| 2026.07.14 | ₩49,361 | ₩50,219 | ₩48,623 | ₩49,891 | +1.07% | 2.1만 |
|---|
| 2026.07.13 | ₩50,595 | ₩52,580 | ₩50,300 | ₩50,810 | +0.42% | 7.2만 |
|---|
| 2026.07.10 | ₩49,629 | ₩50,525 | ₩49,187 | ₩49,991 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩48,690 | ₩50,474 | ₩47,979 | ₩50,260 | +3.22% | 7만 |
|---|
| 2026.07.08 | ₩48,999 | ₩49,857 | ₩47,780 | ₩49,604 | +1.23% | 3.3만 |
|---|
| 2026.07.07 | ₩49,951 | ₩49,951 | ₩48,583 | ₩48,637 | -2.63% | 3.7만 |
|---|
| 2026.07.06 | ₩47,564 | ₩49,737 | ₩47,564 | ₩49,334 | +3.72% | 2.3만 |
|---|
| 2026.07.02 | ₩43,701 | ₩48,140 | ₩43,701 | ₩47,993 | +9.82% | 5.4만 |
|---|
| 2026.07.01 | ₩42,996 | ₩44,398 | ₩42,440 | ₩43,714 | +1.67% | 2만 |
|---|
| 2026.06.30 | ₩40,642 | ₩42,480 | ₩40,642 | ₩42,480 | +4.52% | 1.7만 |
|---|
| 2026.06.29 | ₩41,420 | ₩41,809 | ₩39,905 | ₩40,334 | -2.62% | 3.4만 |
|---|
| 2026.06.26 | ₩38,483 | ₩41,380 | ₩37,906 | ₩40,253 | +4.60% | 6.6만 |
|---|
| 2026.06.25 | ₩42,426 | ₩42,467 | ₩38,161 | ₩38,603 | -9.01% | 10.9만 |
|---|
| 2026.06.24 | ₩44,116 | ₩45,806 | ₩43,875 | ₩43,982 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩44,733 | ₩46,142 | ₩44,344 | ₩44,344 | -0.87% | 2.9만 |
|---|
| 2026.06.22 | ₩45,605 | ₩46,725 | ₩44,961 | ₩45,126 | -1.05% | 1.3만 |
|---|
| 2026.06.18 | ₩45,458 | ₩46,155 | ₩44,902 | ₩45,552 | +0.21% | 2.7만 |
|---|
| 2026.06.17 | ₩46,705 | ₩46,705 | ₩44,505 | ₩44,774 | -4.14% | 3.1만 |
|---|
| 2026.06.16 | ₩44,666 | ₩46,175 | ₩44,666 | ₩45,820 | +2.58% | 1.2만 |
|---|
| 2026.06.15 | ₩44,197 | ₩45,290 | ₩43,915 | ₩45,189 | +2.25% | 1.7만 |
|---|
| 2026.06.12 | ₩44,626 | ₩44,680 | ₩43,003 | ₩43,489 | -2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩43,526 | ₩45,096 | ₩43,258 | ₩44,731 | +2.77% | 2.3만 |
|---|
| 2026.06.10 | ₩42,963 | ₩44,519 | ₩42,788 | ₩43,660 | +1.62% | 3.1만 |
|---|
| 2026.06.09 | ₩46,303 | ₩46,303 | ₩42,520 | ₩43,244 | -6.60% | 9.1만 |
|---|
| 2026.06.08 | ₩50,367 | ₩51,661 | ₩46,732 | ₩46,839 | -7.00% | 9.2만 |
|---|
| 2026.06.05 | ₩50,843 | ₩51,145 | ₩48,610 | ₩48,610 | -4.39% | 3.8만 |
|---|
| 2026.06.04 | ₩50,474 | ₩50,474 | ₩49,482 | ₩50,005 | -0.93% | 4.1만 |
|---|
| 2026.06.03 | ₩51,588 | ₩51,802 | ₩49,274 | ₩49,562 | -3.93% | 2.4만 |
|---|
| 2026.06.02 | ₩48,851 | ₩51,373 | ₩48,851 | ₩51,373 | +5.16% | 3만 |
|---|
| 2026.06.01 | ₩49,790 | ₩49,790 | ₩48,272 | ₩48,529 | -2.53% | 3만 |
|---|
| 2026.05.29 | ₩50,099 | ₩51,239 | ₩49,663 | ₩50,411 | +0.62% | 5.1만 |
|---|
| 2026.05.28 | ₩49,790 | ₩50,662 | ₩49,254 | ₩50,608 | +1.64% | 3.7만 |
|---|
| 2026.05.27 | ₩48,932 | ₩50,702 | ₩48,932 | ₩50,199 | +2.59% | 5.1만 |
|---|
| 2026.05.26 | ₩49,804 | ₩50,528 | ₩48,489 | ₩49,307 | -1.00% | 4만 |
|---|
| 2026.05.22 | ₩49,240 | ₩50,099 | ₩48,851 | ₩49,468 | +0.46% | 3.1만 |
|---|
| 2026.05.21 | ₩46,826 | ₩48,395 | ₩46,826 | ₩48,342 | +3.24% | 5.8만 |
|---|
| 2026.05.20 | ₩46,309 | ₩47,443 | ₩46,309 | ₩47,309 | +2.16% | 11.5만 |
|---|
| 2026.05.19 | ₩45,605 | ₩46,812 | ₩45,605 | ₩46,517 | +2.00% | 6.1만 |
|---|
| 2026.05.18 | ₩46,598 | ₩46,906 | ₩45,176 | ₩45,981 | -1.32% | 6.3만 |
|---|
| 2026.05.15 | ₩45,974 | ₩47,496 | ₩45,632 | ₩46,812 | +1.82% | 14.3만 |
|---|
| 2026.05.14 | ₩46,826 | ₩46,913 | ₩45,411 | ₩46,142 | -1.46% | 14.7만 |
|---|
| 2026.05.13 | ₩45,028 | ₩47,094 | ₩44,935 | ₩46,558 | +3.40% | 20.4만 |
|---|
| 2026.05.12 | ₩44,499 | ₩45,364 | ₩44,499 | ₩45,216 | +1.61% | 19.7만 |
|---|
| 2026.05.11 | ₩44,492 | ₩45,028 | ₩43,996 | ₩44,599 | +0.24% | 7.8만 |
|---|
| 2026.05.08 | ₩44,009 | ₩45,203 | ₩44,009 | ₩44,814 | +1.83% | 7.7만 |
|---|
| 2026.05.07 | ₩43,727 | ₩44,418 | ₩42,695 | ₩43,110 | -1.41% | 28만 |
|---|
| 2026.05.06 | ₩41,393 | ₩43,218 | ₩41,246 | ₩43,016 | +3.92% | 10.2만 |
|---|
| 2026.05.05 | ₩40,106 | ₩42,560 | ₩40,005 | ₩42,104 | +4.98% | 9.9만 |
|---|
| 2026.05.04 | ₩40,696 | ₩40,850 | ₩39,477 | ₩39,958 | -1.81% | 9.4만 |
|---|
| 2026.05.01 | ₩40,696 | ₩42,990 | ₩40,589 | ₩41,045 | +0.86% | 26.7만 |
|---|
| 2026.04.30 | ₩38,375 | ₩39,784 | ₩37,665 | ₩38,550 | +0.45% | 26.1만 |
|---|
| 2026.04.29 | ₩37,530 | ₩38,523 | ₩37,423 | ₩38,483 | +2.54% | 6.4만 |
|---|
| 2026.04.28 | ₩38,630 | ₩38,872 | ₩37,879 | ₩38,443 | -0.49% | 4.3만 |
|---|
| 2026.04.27 | ₩37,088 | ₩37,651 | ₩36,873 | ₩37,463 | +1.01% | 9.8만 |
|---|
| 2026.04.24 | ₩38,979 | ₩39,019 | ₩38,134 | ₩38,496 | -1.24% | 6.1만 |
|---|
| 2026.04.23 | ₩39,435 | ₩39,858 | ₩38,751 | ₩39,274 | -0.41% | 7.9만 |
|---|
| 2026.04.22 | ₩37,758 | ₩39,281 | ₩37,463 | ₩39,194 | +3.80% | 11.9만 |
|---|
| 2026.04.21 | ₩38,711 | ₩39,100 | ₩37,041 | ₩37,222 | -3.85% | 9.4만 |
|---|
| 2026.04.20 | ₩38,711 | ₩39,516 | ₩38,382 | ₩39,153 | +1.14% | 7.9만 |
|---|
| 2026.04.17 | ₩37,262 | ₩38,912 | ₩37,262 | ₩38,469 | +3.24% | 19.1만 |
|---|
| 2026.04.16 | ₩37,463 | ₩37,638 | ₩36,015 | ₩36,659 | -2.15% | 30.6만 |
|---|
| 2026.04.15 | ₩35,304 | ₩37,530 | ₩35,304 | ₩37,396 | +5.93% | 8.6만 |
|---|
| 2026.04.14 | ₩35,746 | ₩36,216 | ₩35,009 | ₩35,492 | -0.71% | 10.3만 |
|---|
| 2026.04.13 | ₩35,746 | ₩35,746 | ₩34,875 | ₩35,465 | -0.79% | 10.5만 |
|---|
| 2026.04.10 | ₩35,773 | ₩36,424 | ₩35,505 | ₩35,814 | +0.11% | 10.9만 |
|---|
| 2026.04.09 | ₩35,371 | ₩36,055 | ₩34,714 | ₩35,961 | +1.67% | 18.9만 |
|---|
| 2026.04.08 | ₩35,585 | ₩35,626 | ₩34,888 | ₩35,290 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩34,351 | ₩34,405 | ₩31,924 | ₩34,110 | -0.70% | 78만 |
|---|
| 2026.04.06 | ₩35,116 | ₩36,404 | ₩34,942 | ₩35,545 | +1.22% | 20.3만 |
|---|
| 2026.04.02 | ₩34,191 | ₩34,794 | ₩33,345 | ₩34,740 | +1.61% | 7만 |
|---|
| 2026.04.01 | ₩34,499 | ₩34,828 | ₩34,097 | ₩34,647 | +0.43% | 3.1만 |
|---|
| 2026.03.31 | ₩32,675 | ₩34,667 | ₩32,514 | ₩34,177 | +4.60% | 5.3만 |
|---|
| 2026.03.30 | ₩32,903 | ₩32,943 | ₩32,085 | ₩32,299 | -1.83% | 2.1만 |
|---|
| 2026.03.27 | ₩34,298 | ₩34,687 | ₩32,782 | ₩32,903 | -4.07% | 7.1만 |
|---|
| 2026.03.26 | ₩33,761 | ₩35,156 | ₩33,533 | ₩34,070 | +0.91% | 10.6만 |
|---|
| 2026.03.25 | ₩34,445 | ₩34,486 | ₩33,855 | ₩33,962 | -1.40% | 4만 |
|---|
| 2026.03.24 | ₩33,560 | ₩34,539 | ₩33,292 | ₩33,788 | +0.68% | 7만 |
|---|
| 2026.03.23 | ₩34,177 | ₩34,358 | ₩33,399 | ₩33,721 | -1.33% | 3.3만 |
|---|
| 2026.03.20 | ₩32,688 | ₩33,050 | ₩32,286 | ₩32,769 | +0.25% | 3.8만 |
|---|
| 2026.03.19 | ₩33,144 | ₩33,641 | ₩32,796 | ₩33,158 | +0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩33,962 | ₩34,714 | ₩33,198 | ₩33,386 | -1.70% | 4.3만 |
|---|
| 2026.03.17 | ₩34,170 | ₩34,715 | ₩34,070 | ₩34,499 | +0.96% | 2.5만 |
|---|
| 2026.03.16 | ₩33,775 | ₩34,432 | ₩33,399 | ₩34,177 | +1.19% | 3.1만 |
|---|
| 2026.03.13 | ₩34,861 | ₩35,089 | ₩33,372 | ₩33,372 | -4.27% | 9.3만 |
|---|
| 2026.03.12 | ₩35,894 | ₩35,894 | ₩34,620 | ₩35,062 | -2.32% | 8.4만 |
|---|
| 2026.03.11 | ₩36,511 | ₩36,793 | ₩36,149 | ₩36,498 | -0.04% | 4.5만 |
|---|
| 2026.03.10 | ₩35,653 | ₩36,913 | ₩35,425 | ₩36,457 | +2.26% | 11.2만 |
|---|
| 2026.03.09 | ₩34,928 | ₩36,524 | ₩34,606 | ₩36,216 | +3.69% | 17.4만 |
|---|
| 2026.03.06 | ₩35,760 | ₩35,860 | ₩34,700 | ₩35,552 | -0.58% | 16.4만 |
|---|
| 2026.03.05 | ₩36,498 | ₩36,699 | ₩35,559 | ₩36,323 | -0.48% | 20만 |
|---|
| 2026.03.04 | ₩37,530 | ₩38,000 | ₩36,712 | ₩37,034 | -1.32% | 21.4만 |
|---|
| 2026.03.03 | ₩37,168 | ₩37,839 | ₩36,431 | ₩37,423 | +0.69% | 26.4만 |
|---|
| 2026.03.02 | ₩36,913 | ₩38,134 | ₩36,551 | ₩37,584 | +1.82% | 19.4만 |
|---|
| 2026.02.27 | ₩39,958 | ₩39,972 | ₩37,249 | ₩37,530 | -6.08% | 15.2만 |
|---|
| 2026.02.26 | ₩40,669 | ₩40,911 | ₩39,516 | ₩40,146 | -1.29% | 9.2만 |
|---|
| 2026.02.25 | ₩39,703 | ₩40,669 | ₩39,596 | ₩40,495 | +1.99% | 9.1만 |
|---|
| 2026.02.24 | ₩38,684 | ₩40,669 | ₩38,684 | ₩39,945 | +3.26% | 20.7만 |
|---|
| 2026.02.23 | ₩37,369 | ₩39,113 | ₩37,369 | ₩38,241 | +2.33% | 17만 |
|---|
| 2026.02.20 | ₩36,162 | ₩37,785 | ₩36,135 | ₩37,745 | +4.38% | 11.2만 |
|---|
| 2026.02.19 | ₩37,195 | ₩37,718 | ₩36,536 | ₩36,605 | -1.59% | 8.3만 |
|---|
| 2026.02.18 | ₩37,597 | ₩38,429 | ₩37,262 | ₩37,705 | +0.29% | 15.3만 |
|---|
| 2026.02.17 | ₩35,894 | ₩38,268 | ₩35,398 | ₩37,705 | +5.04% | 20.3만 |
|---|
| 2026.02.13 | ₩37,021 | ₩37,021 | ₩35,317 | ₩35,411 | -4.35% | 31.8만 |
|---|
| 2026.02.12 | ₩41,165 | ₩41,165 | ₩36,712 | ₩37,061 | -9.97% | 55만 |
|---|
| 2026.02.11 | ₩41,045 | ₩42,627 | ₩40,978 | ₩41,246 | +0.49% | 38.8만 |
|---|
| 2026.02.10 | ₩41,058 | ₩41,219 | ₩40,548 | ₩40,750 | -0.75% | 10.3만 |
|---|
| 2026.02.09 | ₩41,977 | ₩42,010 | ₩40,173 | ₩40,964 | -2.41% | 17.1만 |
|---|
| 2026.02.06 | ₩41,675 | ₩42,775 | ₩41,675 | ₩42,064 | +0.93% | 20.9만 |
|---|
| 2026.02.05 | ₩41,970 | ₩41,970 | ₩40,642 | ₩41,380 | -1.41% | 33.8만 |
|---|
| 2026.02.04 | ₩40,307 | ₩42,279 | ₩40,307 | ₩41,514 | +3.00% | 54만 |
|---|
| 2026.02.03 | ₩39,395 | ₩40,221 | ₩39,006 | ₩39,502 | +0.27% | 38만 |
|---|
| 2026.02.02 | ₩36,739 | ₩39,811 | ₩36,672 | ₩39,677 | +8.00% | 58.3만 |
|---|
| 2026.01.30 | ₩35,612 | ₩37,329 | ₩34,754 | ₩36,571 | +2.69% | 49.6만 |
|---|
| 2026.01.29 | ₩36,363 | ₩36,779 | ₩35,384 | ₩36,397 | +0.09% | 28.2만 |
|---|
| 2026.01.28 | ₩36,202 | ₩36,484 | ₩35,398 | ₩35,907 | -0.82% | 11.4만 |
|---|
| 2026.01.27 | ₩36,739 | ₩37,430 | ₩36,444 | ₩36,484 | -0.69% | 20.2만 |
|---|
| 2026.01.26 | ₩34,579 | ₩35,934 | ₩34,217 | ₩35,693 | +3.22% | 23.9만 |
|---|
| 2026.01.23 | ₩33,506 | ₩34,030 | ₩32,742 | ₩33,681 | +0.52% | 14만 |
|---|
| 2026.01.22 | ₩34,043 | ₩34,486 | ₩33,748 | ₩33,788 | -0.75% | 29.8만 |
|---|
| 2026.01.21 | ₩33,842 | ₩34,647 | ₩32,983 | ₩33,600 | -0.71% | 39.7만 |
|---|
| 2026.01.20 | ₩34,942 | ₩35,585 | ₩32,474 | ₩33,426 | -4.34% | 23.3만 |
|---|
| 2026.01.16 | ₩36,511 | ₩36,645 | ₩35,679 | ₩35,881 | -1.73% | 9.6만 |
|---|
| 2026.01.15 | ₩37,329 | ₩37,439 | ₩36,350 | ₩36,578 | -2.01% | 11.4만 |
|---|
| 2026.01.14 | ₩37,041 | ₩37,644 | ₩36,256 | ₩37,208 | +0.45% | 10만 |
|---|
| 2026.01.13 | ₩37,088 | ₩37,697 | ₩36,873 | ₩37,450 | +0.98% | 7.8만 |
|---|
| 2026.01.12 | ₩36,913 | ₩37,557 | ₩36,310 | ₩37,262 | +0.94% | 11.7만 |
|---|
| 2026.01.09 | ₩36,940 | ₩37,249 | ₩36,142 | ₩37,048 | +0.29% | 12.5만 |
|---|
| 2026.01.08 | ₩36,457 | ₩37,021 | ₩36,068 | ₩37,021 | +1.55% | 15.9만 |
|---|
| 2026.01.07 | ₩38,134 | ₩38,322 | ₩37,208 | ₩37,316 | -2.15% | 9.1만 |
|---|
| 2026.01.06 | ₩39,288 | ₩39,341 | ₩37,906 | ₩37,946 | -3.41% | 12.9만 |
|---|
| 2026.01.05 | ₩40,495 | ₩40,615 | ₩39,060 | ₩39,435 | -2.62% | 15.6만 |
|---|
| 2026.01.02 | ₩40,917 | ₩42,493 | ₩39,952 | ₩40,468 | -1.10% | 18.3만 |
|---|
| 2025.12.31 | ₩41,206 | ₩41,286 | ₩40,817 | ₩40,884 | -0.78% | 4.7만 |
|---|
| 2025.12.30 | ₩41,192 | ₩41,407 | ₩41,004 | ₩41,179 | -0.03% | 5.6만 |
|---|
| 2025.12.29 | ₩41,045 | ₩41,585 | ₩41,045 | ₩41,407 | +0.88% | 12.4만 |
|---|
| 2025.12.26 | ₩41,420 | ₩41,890 | ₩41,152 | ₩41,300 | -0.29% | 28.7만 |
|---|
| 2025.12.24 | ₩40,951 | ₩41,943 | ₩40,951 | ₩41,434 | +1.18% | 16.6만 |
|---|
| 2025.12.23 | ₩40,683 | ₩41,689 | ₩40,575 | ₩41,340 | +1.62% | 10.2만 |
|---|
| 2025.12.22 | ₩42,104 | ₩42,225 | ₩41,139 | ₩41,353 | -1.78% | 89.7만 |
|---|
| 2025.12.19 | ₩41,756 | ₩42,406 | ₩41,085 | ₩42,406 | +1.56% | 18.7만 |
|---|
| 2025.12.18 | ₩42,212 | ₩42,212 | ₩40,307 | ₩41,769 | -1.05% | 17.2만 |
|---|
| 2025.12.17 | ₩42,601 | ₩43,043 | ₩41,689 | ₩41,689 | -2.14% | 10.5만 |
|---|
| 2025.12.16 | ₩42,145 | ₩42,855 | ₩41,769 | ₩42,614 | +1.11% | 6.6만 |
|---|
| 2025.12.15 | ₩44,183 | ₩44,324 | ₩42,064 | ₩42,520 | -3.76% | 9.9만 |
|---|
| 2025.12.12 | ₩43,633 | ₩44,090 | ₩43,446 | ₩43,835 | +0.46% | 5.7만 |
|---|
| 2025.12.11 | ₩44,224 | ₩44,264 | ₩42,560 | ₩43,794 | -0.97% | 15.6만 |
|---|
| 2025.12.10 | ₩43,754 | ₩44,318 | ₩43,298 | ₩43,996 | +0.55% | 10.2만 |
|---|
| 2025.12.09 | ₩43,714 | ₩44,405 | ₩43,486 | ₩43,593 | -0.28% | 8.1만 |
|---|
| 2025.12.08 | ₩43,835 | ₩44,311 | ₩43,271 | ₩43,754 | -0.18% | 6만 |
|---|
| 2025.12.05 | ₩44,613 | ₩44,747 | ₩43,861 | ₩44,116 | -1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩45,847 | ₩45,954 | ₩44,063 | ₩44,586 | -2.75% | 8.2만 |
|---|
| 2025.12.03 | ₩46,638 | ₩47,215 | ₩45,659 | ₩45,873 | -1.64% | 10.4만 |
|---|
| 2025.12.02 | ₩45,417 | ₩46,853 | ₩45,417 | ₩46,531 | +2.45% | 7.4만 |
|---|
| 2025.12.01 | ₩43,808 | ₩45,605 | ₩43,379 | ₩45,605 | +4.10% | 7.1만 |
|---|
| 2025.11.28 | ₩43,808 | ₩44,197 | ₩43,345 | ₩44,116 | +0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩43,821 | ₩44,403 | ₩43,607 | ₩43,741 | -0.18% | 6.5만 |
|---|
| 2025.11.25 | ₩42,990 | ₩44,639 | ₩42,990 | ₩43,566 | +1.34% | 7.3만 |
|---|
| 2025.11.24 | ₩41,970 | ₩43,620 | ₩41,970 | ₩43,258 | +3.07% | 13.5만 |
|---|
| 2025.11.21 | ₩40,226 | ₩42,467 | ₩40,226 | ₩41,917 | +4.20% | 11.6만 |
|---|
| 2025.11.20 | ₩41,729 | ₩43,124 | ₩40,294 | ₩40,361 | -3.28% | 10.1만 |
|---|
| 2025.11.19 | ₩40,206 | ₩42,145 | ₩40,206 | ₩41,078 | +2.17% | 6만 |
|---|
| 2025.11.18 | ₩41,420 | ₩41,725 | ₩40,213 | ₩40,843 | -1.39% | 11.5만 |
|---|
| 2025.11.17 | ₩41,212 | ₩41,648 | ₩40,294 | ₩40,763 | -1.09% | 12.2만 |
|---|
| 2025.11.14 | ₩41,930 | ₩43,379 | ₩41,608 | ₩42,319 | +0.93% | 7.5만 |
|---|
| 2025.11.13 | ₩42,788 | ₩43,620 | ₩42,306 | ₩42,601 | -0.44% | 7.4만 |
|---|
| 2025.11.12 | ₩43,338 | ₩43,379 | ₩42,279 | ₩42,715 | -1.44% | 7.3만 |
|---|
| 2025.11.11 | ₩41,541 | ₩43,448 | ₩41,541 | ₩43,352 | +4.36% | 9.7만 |
|---|
| 2025.11.10 | ₩41,675 | ₩42,788 | ₩40,991 | ₩41,528 | -0.35% | 23.9만 |
|---|
| 2025.11.07 | ₩41,179 | ₩42,265 | ₩40,723 | ₩41,045 | -0.33% | 10.3만 |
|---|
| 2025.11.06 | ₩41,232 | ₩42,634 | ₩41,018 | ₩41,554 | +0.78% | 13.9만 |
|---|
| 2025.11.05 | ₩41,326 | ₩42,091 | ₩40,736 | ₩41,662 | +0.81% | 14.2만 |
|---|
| 2025.11.04 | ₩40,978 | ₩42,118 | ₩40,978 | ₩41,742 | +1.87% | 12.4만 |
|---|
| 2025.11.03 | ₩41,729 | ₩41,930 | ₩40,548 | ₩41,367 | -0.87% | 13.6만 |
|---|
| 2025.10.31 | ₩43,794 | ₩43,794 | ₩41,487 | ₩41,890 | -4.35% | 35.2만 |
|---|
| 2025.10.30 | ₩42,332 | ₩42,882 | ₩41,292 | ₩42,158 | -0.41% | 25.8만 |
|---|
| 2025.10.29 | ₩41,514 | ₩42,051 | ₩40,884 | ₩41,621 | +0.26% | 14.2만 |
|---|
| 2025.10.28 | ₩41,474 | ₩41,715 | ₩41,239 | ₩41,474 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩40,307 | ₩41,461 | ₩40,226 | ₩41,367 | +2.63% | 11.2만 |
|---|
| 2025.10.24 | ₩39,167 | ₩39,958 | ₩38,577 | ₩39,569 | +1.03% | 7.6만 |
|---|
| 2025.10.23 | ₩38,603 | ₩38,939 | ₩38,241 | ₩38,711 | +0.28% | 14.9만 |
|---|
| 2025.10.22 | ₩39,489 | ₩39,663 | ₩37,530 | ₩38,308 | -2.99% | 17만 |
|---|
| 2025.10.21 | ₩39,381 | ₩40,402 | ₩39,381 | ₩39,636 | +0.65% | 14.3만 |
|---|
| 2025.10.20 | ₩37,732 | ₩40,106 | ₩37,658 | ₩39,556 | +4.83% | 21.8만 |
|---|
| 2025.10.17 | ₩35,371 | ₩36,927 | ₩35,250 | ₩36,659 | +3.64% | 9.3만 |
|---|
| 2025.10.16 | ₩35,585 | ₩35,720 | ₩34,714 | ₩35,250 | -0.94% | 10.2만 |
|---|
| 2025.10.15 | ₩35,894 | ₩36,538 | ₩35,371 | ₩35,854 | -0.11% | 7.5만 |
|---|
| 2025.10.14 | ₩34,861 | ₩35,679 | ₩34,526 | ₩35,411 | +1.58% | 10.6만 |
|---|
| 2025.10.13 | ₩35,438 | ₩35,921 | ₩34,982 | ₩35,337 | -0.28% | 12.6만 |
|---|
| 2025.10.10 | ₩37,477 | ₩37,941 | ₩34,553 | ₩34,714 | -7.37% | 23.6만 |
|---|