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 | ₩53,216 | ₩54,992 | ₩52,707 | ₩54,517 | +2.44% | 3.5만 |
| 2026.10.08 | ₩54,759 | ₩56,099 | ₩54,678 | ₩55,926 | +2.13% | 1.9만 |
| 2026.10.07 | ₩54,665 | ₩55,188 | ₩53,760 | ₩54,625 | -0.07% | 3만 |
| 2026.10.06 | ₩53,491 | ₩53,887 | ₩52,747 | ₩53,565 | +0.14% | 1.3만 |
| 2026.10.05 | ₩53,283 | ₩54,316 | ₩53,283 | ₩53,471 | +0.35% | 1.8만 |
| 2026.10.02 | ₩52,975 | ₩54,008 | ₩52,955 | ₩53,588 | +1.16% | 2.7만 |
| 2026.10.01 | ₩52,841 | ₩53,176 | ₩51,258 | ₩52,640 | -0.38% | 4.3만 |
| 2026.09.30 | ₩52,921 | ₩55,577 | ₩52,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,672 |
| +1.42% |
| 8.3만 |
| 2026.09.29 | ₩53,646 | ₩53,847 | ₩52,304 | ₩52,546 | -2.05% | 8.6만 |
|---|
| 2026.09.28 | ₩56,479 | ₩56,821 | ₩55,282 | ₩55,424 | -1.87% | 2.2만 |
|---|
| 2026.09.25 | ₩54,879 | ₩56,395 | ₩54,423 | ₩56,154 | +2.32% | 2.4만 |
|---|
| 2026.09.24 | ₩54,948 | ₩55,490 | ₩54,289 | ₩54,719 | -0.42% | 4.6만 |
|---|
| 2026.09.23 | ₩56,569 | ₩56,569 | ₩54,685 | ₩54,973 | -2.82% | 5.1만 |
|---|
| 2026.09.22 | ₩56,127 | ₩57,481 | ₩55,684 | ₩56,046 | -0.14% | 9.3만 |
|---|
| 2026.09.21 | ₩54,544 | ₩55,885 | ₩53,874 | ₩55,818 | +2.34% | 4.1만 |
|---|
| 2026.09.18 | ₩55,523 | ₩55,610 | ₩53,713 | ₩54,712 | -1.46% | 4.4만 |
|---|
| 2026.09.17 | ₩54,491 | ₩55,490 | ₩53,351 | ₩55,228 | +1.35% | 4.3만 |
|---|
| 2026.09.16 | ₩53,498 | ₩54,598 | ₩53,192 | ₩53,686 | +0.35% | 6.4만 |
|---|
| 2026.09.15 | ₩53,190 | ₩53,471 | ₩52,680 | ₩53,324 | +0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩54,155 | ₩54,705 | ₩53,404 | ₩53,954 | -0.37% | 10.2만 |
|---|
| 2026.09.11 | ₩52,164 | ₩54,883 | ₩51,922 | ₩53,753 | +3.05% | 10.5만 |
|---|
| 2026.09.10 | ₩48,992 | ₩51,969 | ₩48,952 | ₩51,969 | +6.08% | 37.6만 |
|---|
| 2026.09.09 | ₩48,670 | ₩49,622 | ₩46,819 | ₩48,509 | -0.33% | 25.2만 |
|---|
| 2026.09.08 | ₩49,045 | ₩50,078 | ₩48,549 | ₩48,764 | -0.57% | 7.8만 |
|---|
| 2026.09.04 | ₩52,747 | ₩52,747 | ₩49,362 | ₩50,038 | -5.14% | 9.4만 |
|---|
| 2026.09.03 | ₩52,291 | ₩53,444 | ₩51,862 | ₩52,693 | +0.77% | 10.1만 |
|---|
| 2026.09.02 | ₩52,559 | ₩52,559 | ₩51,232 | ₩51,607 | -1.81% | 7만 |
|---|
| 2026.09.01 | ₩49,099 | ₩52,412 | ₩48,576 | ₩51,768 | +5.44% | 12.4만 |
|---|
| 2026.08.31 | ₩49,850 | ₩49,998 | ₩48,026 | ₩49,153 | -1.40% | 10.1만 |
|---|
| 2026.08.28 | ₩49,367 | ₩50,896 | ₩48,844 | ₩50,132 | +1.55% | 7.7만 |
|---|
| 2026.08.27 | ₩47,624 | ₩48,750 | ₩47,047 | ₩48,657 | +2.17% | 7.3만 |
|---|
| 2026.08.26 | ₩47,409 | ₩48,911 | ₩47,020 | ₩48,482 | +2.26% | 3.4만 |
|---|
| 2026.08.25 | ₩47,637 | ₩47,637 | ₩46,859 | ₩47,208 | -0.90% | 1.6만 |
|---|
| 2026.08.24 | ₩47,745 | ₩48,134 | ₩47,302 | ₩47,369 | -0.79% | 4만 |
|---|
| 2026.08.21 | ₩47,664 | ₩47,798 | ₩46,377 | ₩47,101 | -1.18% | 1.3만 |
|---|
| 2026.08.20 | ₩49,461 | ₩50,409 | ₩47,450 | ₩47,450 | -4.07% | 1.9만 |
|---|
| 2026.08.19 | ₩47,248 | ₩50,140 | ₩47,248 | ₩49,243 | +4.22% | 4.7만 |
|---|
| 2026.08.18 | ₩46,672 | ₩47,745 | ₩46,098 | ₩47,382 | +1.52% | 4.6만 |
|---|
| 2026.08.17 | ₩46,310 | ₩46,310 | ₩45,304 | ₩45,935 | -0.81% | 1.6만 |
|---|
| 2026.08.14 | ₩46,189 | ₩46,471 | ₩45,813 | ₩46,135 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩45,599 | ₩46,082 | ₩45,210 | ₩45,760 | +0.35% | 4.2만 |
|---|
| 2026.08.12 | ₩45,947 | ₩45,947 | ₩44,700 | ₩44,920 | -2.24% | 4.1만 |
|---|
| 2026.08.11 | ₩46,615 | ₩46,672 | ₩45,331 | ₩45,918 | -1.50% | 2만 |
|---|
| 2026.08.10 | ₩46,571 | ₩46,953 | ₩46,041 | ₩46,792 | +0.48% | 4만 |
|---|
| 2026.08.07 | ₩47,825 | ₩48,764 | ₩47,812 | ₩48,254 | +0.90% | 1.8만 |
|---|
| 2026.08.06 | ₩48,925 | ₩49,341 | ₩47,369 | ₩48,402 | -1.07% | 4.6만 |
|---|
| 2026.08.05 | ₩47,369 | ₩47,973 | ₩46,200 | ₩47,852 | +1.02% | 8.7만 |
|---|
| 2026.08.04 | ₩45,357 | ₩47,644 | ₩44,942 | ₩47,382 | +4.46% | 11.9만 |
|---|
| 2026.08.03 | ₩48,026 | ₩48,026 | ₩45,344 | ₩45,450 | -5.36% | 7.7만 |
|---|
| 2026.07.31 | ₩46,149 | ₩47,995 | ₩44,326 | ₩47,517 | +2.96% | 17.5만 |
|---|
| 2026.07.30 | ₩55,322 | ₩55,656 | ₩54,303 | ₩55,443 | +0.22% | 10.4만 |
|---|
| 2026.07.29 | ₩57,749 | ₩59,010 | ₩56,891 | ₩56,891 | -1.49% | 4.2만 |
|---|
| 2026.07.28 | ₩57,669 | ₩58,259 | ₩56,241 | ₩57,548 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩55,858 | ₩57,508 | ₩55,845 | ₩56,673 | +1.46% | 3.2만 |
|---|
| 2026.07.24 | ₩51,889 | ₩55,724 | ₩51,889 | ₩55,322 | +6.62% | 3.7만 |
|---|
| 2026.07.23 | ₩51,755 | ₩52,056 | ₩51,144 | ₩51,647 | -0.21% | 1.8만 |
|---|
| 2026.07.22 | ₩54,008 | ₩54,008 | ₩52,492 | ₩53,341 | -1.23% | 1.2만 |
|---|
| 2026.07.21 | ₩52,291 | ₩54,242 | ₩52,103 | ₩53,927 | +3.13% | 4만 |
|---|
| 2026.07.20 | ₩55,617 | ₩55,617 | ₩52,586 | ₩53,324 | -4.12% | 5.9만 |
|---|
| 2026.07.17 | ₩55,054 | ₩56,100 | ₩54,330 | ₩55,657 | +1.10% | 5.7만 |
|---|
| 2026.07.16 | ₩54,035 | ₩55,939 | ₩53,766 | ₩55,563 | +2.83% | 9.5만 |
|---|
| 2026.07.15 | ₩50,762 | ₩54,222 | ₩50,762 | ₩53,739 | +5.87% | 6.6만 |
|---|
| 2026.07.14 | ₩49,354 | ₩50,212 | ₩48,616 | ₩49,884 | +1.07% | 2.1만 |
|---|
| 2026.07.13 | ₩50,588 | ₩52,573 | ₩50,293 | ₩50,802 | +0.42% | 7.2만 |
|---|
| 2026.07.10 | ₩49,622 | ₩50,518 | ₩49,180 | ₩49,984 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩48,683 | ₩50,467 | ₩47,973 | ₩50,253 | +3.22% | 7만 |
|---|
| 2026.07.08 | ₩48,992 | ₩49,850 | ₩47,773 | ₩49,597 | +1.23% | 3.3만 |
|---|
| 2026.07.07 | ₩49,944 | ₩49,944 | ₩48,576 | ₩48,630 | -2.63% | 3.7만 |
|---|
| 2026.07.06 | ₩47,557 | ₩49,729 | ₩47,557 | ₩49,327 | +3.72% | 2.3만 |
|---|
| 2026.07.02 | ₩43,694 | ₩48,134 | ₩43,694 | ₩47,986 | +9.82% | 5.4만 |
|---|
| 2026.07.01 | ₩42,990 | ₩44,392 | ₩42,434 | ₩43,708 | +1.67% | 2만 |
|---|
| 2026.06.30 | ₩40,637 | ₩42,474 | ₩40,637 | ₩42,474 | +4.52% | 1.7만 |
|---|
| 2026.06.29 | ₩41,414 | ₩41,803 | ₩39,899 | ₩40,328 | -2.62% | 3.4만 |
|---|
| 2026.06.26 | ₩38,477 | ₩41,374 | ₩37,901 | ₩40,248 | +4.60% | 6.6만 |
|---|
| 2026.06.25 | ₩42,420 | ₩42,460 | ₩38,155 | ₩38,598 | -9.01% | 10.9만 |
|---|
| 2026.06.24 | ₩44,110 | ₩45,800 | ₩43,869 | ₩43,976 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩44,727 | ₩46,135 | ₩44,338 | ₩44,338 | -0.87% | 2.9만 |
|---|
| 2026.06.22 | ₩45,599 | ₩46,719 | ₩44,955 | ₩45,120 | -1.05% | 1.3만 |
|---|
| 2026.06.18 | ₩45,451 | ₩46,149 | ₩44,896 | ₩45,545 | +0.21% | 2.7만 |
|---|
| 2026.06.17 | ₩46,698 | ₩46,698 | ₩44,499 | ₩44,767 | -4.14% | 3.1만 |
|---|
| 2026.06.16 | ₩44,660 | ₩46,169 | ₩44,660 | ₩45,813 | +2.58% | 1.2만 |
|---|
| 2026.06.15 | ₩44,191 | ₩45,284 | ₩43,909 | ₩45,183 | +2.25% | 1.7만 |
|---|
| 2026.06.12 | ₩44,620 | ₩44,673 | ₩42,997 | ₩43,482 | -2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩43,520 | ₩45,089 | ₩43,252 | ₩44,724 | +2.77% | 2.3만 |
|---|
| 2026.06.10 | ₩42,957 | ₩44,512 | ₩42,782 | ₩43,654 | +1.62% | 3.1만 |
|---|
| 2026.06.09 | ₩46,296 | ₩46,296 | ₩42,514 | ₩43,238 | -6.60% | 9.1만 |
|---|
| 2026.06.08 | ₩50,360 | ₩51,654 | ₩46,725 | ₩46,833 | -7.00% | 9.2만 |
|---|
| 2026.06.05 | ₩50,836 | ₩51,138 | ₩48,603 | ₩48,603 | -4.39% | 3.8만 |
|---|
| 2026.06.04 | ₩50,467 | ₩50,467 | ₩49,475 | ₩49,998 | -0.93% | 4.1만 |
|---|
| 2026.06.03 | ₩51,580 | ₩51,795 | ₩49,267 | ₩49,555 | -3.93% | 2.4만 |
|---|
| 2026.06.02 | ₩48,844 | ₩51,366 | ₩48,844 | ₩51,366 | +5.16% | 3만 |
|---|
| 2026.06.01 | ₩49,783 | ₩49,783 | ₩48,265 | ₩48,522 | -2.53% | 3만 |
|---|
| 2026.05.29 | ₩50,092 | ₩51,232 | ₩49,656 | ₩50,404 | +0.62% | 5.1만 |
|---|
| 2026.05.28 | ₩49,783 | ₩50,655 | ₩49,247 | ₩50,601 | +1.64% | 3.7만 |
|---|
| 2026.05.27 | ₩48,925 | ₩50,695 | ₩48,925 | ₩50,192 | +2.59% | 5.1만 |
|---|
| 2026.05.26 | ₩49,797 | ₩50,521 | ₩48,482 | ₩49,300 | -1.00% | 4만 |
|---|
| 2026.05.22 | ₩49,233 | ₩50,092 | ₩48,844 | ₩49,461 | +0.46% | 3.1만 |
|---|
| 2026.05.21 | ₩46,819 | ₩48,388 | ₩46,819 | ₩48,335 | +3.24% | 5.8만 |
|---|
| 2026.05.20 | ₩46,303 | ₩47,436 | ₩46,303 | ₩47,302 | +2.16% | 11.5만 |
|---|
| 2026.05.19 | ₩45,599 | ₩46,806 | ₩45,599 | ₩46,511 | +2.00% | 6.1만 |
|---|
| 2026.05.18 | ₩46,591 | ₩46,900 | ₩45,170 | ₩45,974 | -1.32% | 6.3만 |
|---|
| 2026.05.15 | ₩45,968 | ₩47,490 | ₩45,626 | ₩46,806 | +1.82% | 14.3만 |
|---|
| 2026.05.14 | ₩46,819 | ₩46,906 | ₩45,404 | ₩46,135 | -1.46% | 14.7만 |
|---|
| 2026.05.13 | ₩45,022 | ₩47,087 | ₩44,928 | ₩46,551 | +3.40% | 20.4만 |
|---|
| 2026.05.12 | ₩44,492 | ₩45,357 | ₩44,492 | ₩45,210 | +1.61% | 19.7만 |
|---|
| 2026.05.11 | ₩44,486 | ₩45,022 | ₩43,989 | ₩44,593 | +0.24% | 7.8만 |
|---|
| 2026.05.08 | ₩44,003 | ₩45,196 | ₩44,003 | ₩44,807 | +1.83% | 7.7만 |
|---|
| 2026.05.07 | ₩43,721 | ₩44,412 | ₩42,688 | ₩43,104 | -1.41% | 28만 |
|---|
| 2026.05.06 | ₩41,388 | ₩43,212 | ₩41,240 | ₩43,010 | +3.92% | 10.2만 |
|---|
| 2026.05.05 | ₩40,100 | ₩42,554 | ₩40,000 | ₩42,098 | +4.98% | 9.9만 |
|---|
| 2026.05.04 | ₩40,690 | ₩40,844 | ₩39,471 | ₩39,953 | -1.81% | 9.4만 |
|---|
| 2026.05.01 | ₩40,690 | ₩42,984 | ₩40,583 | ₩41,039 | +0.86% | 26.7만 |
|---|
| 2026.04.30 | ₩38,370 | ₩39,778 | ₩37,659 | ₩38,544 | +0.45% | 26.1만 |
|---|
| 2026.04.29 | ₩37,525 | ₩38,518 | ₩37,418 | ₩38,477 | +2.54% | 6.4만 |
|---|
| 2026.04.28 | ₩38,625 | ₩38,866 | ₩37,874 | ₩38,437 | -0.49% | 4.3만 |
|---|
| 2026.04.27 | ₩37,083 | ₩37,646 | ₩36,868 | ₩37,458 | +1.01% | 9.8만 |
|---|
| 2026.04.24 | ₩38,974 | ₩39,014 | ₩38,129 | ₩38,491 | -1.24% | 6.1만 |
|---|
| 2026.04.23 | ₩39,430 | ₩39,852 | ₩38,746 | ₩39,269 | -0.41% | 7.9만 |
|---|
| 2026.04.22 | ₩37,753 | ₩39,275 | ₩37,458 | ₩39,188 | +3.80% | 11.9만 |
|---|
| 2026.04.21 | ₩38,705 | ₩39,094 | ₩37,036 | ₩37,217 | -3.85% | 9.4만 |
|---|
| 2026.04.20 | ₩38,705 | ₩39,510 | ₩38,377 | ₩39,148 | +1.14% | 7.9만 |
|---|
| 2026.04.17 | ₩37,257 | ₩38,906 | ₩37,257 | ₩38,464 | +3.24% | 19.1만 |
|---|
| 2026.04.16 | ₩37,458 | ₩37,632 | ₩36,010 | ₩36,653 | -2.15% | 30.6만 |
|---|
| 2026.04.15 | ₩35,299 | ₩37,525 | ₩35,299 | ₩37,391 | +5.93% | 8.6만 |
|---|
| 2026.04.14 | ₩35,741 | ₩36,211 | ₩35,004 | ₩35,487 | -0.71% | 10.3만 |
|---|
| 2026.04.13 | ₩35,741 | ₩35,741 | ₩34,870 | ₩35,460 | -0.79% | 10.5만 |
|---|
| 2026.04.10 | ₩35,768 | ₩36,419 | ₩35,500 | ₩35,808 | +0.11% | 10.9만 |
|---|
| 2026.04.09 | ₩35,366 | ₩36,050 | ₩34,709 | ₩35,956 | +1.67% | 18.9만 |
|---|
| 2026.04.08 | ₩35,580 | ₩35,621 | ₩34,883 | ₩35,285 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩34,347 | ₩34,400 | ₩31,919 | ₩34,105 | -0.70% | 78만 |
|---|
| 2026.04.06 | ₩35,111 | ₩36,399 | ₩34,937 | ₩35,540 | +1.22% | 20.3만 |
|---|
| 2026.04.02 | ₩34,186 | ₩34,789 | ₩33,341 | ₩34,736 | +1.61% | 7만 |
|---|
| 2026.04.01 | ₩34,494 | ₩34,823 | ₩34,092 | ₩34,642 | +0.43% | 3.1만 |
|---|
| 2026.03.31 | ₩32,670 | ₩34,662 | ₩32,509 | ₩34,172 | +4.60% | 5.3만 |
|---|
| 2026.03.30 | ₩32,898 | ₩32,938 | ₩32,080 | ₩32,295 | -1.83% | 2.1만 |
|---|
| 2026.03.27 | ₩34,293 | ₩34,682 | ₩32,777 | ₩32,898 | -4.07% | 7.1만 |
|---|
| 2026.03.26 | ₩33,756 | ₩35,151 | ₩33,529 | ₩34,065 | +0.91% | 10.6만 |
|---|
| 2026.03.25 | ₩34,440 | ₩34,481 | ₩33,850 | ₩33,958 | -1.40% | 4만 |
|---|
| 2026.03.24 | ₩33,555 | ₩34,534 | ₩33,287 | ₩33,783 | +0.68% | 7만 |
|---|
| 2026.03.23 | ₩34,172 | ₩34,353 | ₩33,394 | ₩33,716 | -1.33% | 3.3만 |
|---|
| 2026.03.20 | ₩32,684 | ₩33,046 | ₩32,281 | ₩32,764 | +0.25% | 3.8만 |
|---|
| 2026.03.19 | ₩33,140 | ₩33,636 | ₩32,791 | ₩33,153 | +0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩33,958 | ₩34,709 | ₩33,193 | ₩33,381 | -1.70% | 4.3만 |
|---|
| 2026.03.17 | ₩34,166 | ₩34,710 | ₩34,065 | ₩34,494 | +0.96% | 2.5만 |
|---|
| 2026.03.16 | ₩33,770 | ₩34,427 | ₩33,394 | ₩34,172 | +1.19% | 3.1만 |
|---|
| 2026.03.13 | ₩34,856 | ₩35,084 | ₩33,368 | ₩33,368 | -4.27% | 9.3만 |
|---|
| 2026.03.12 | ₩35,889 | ₩35,889 | ₩34,615 | ₩35,057 | -2.32% | 8.4만 |
|---|
| 2026.03.11 | ₩36,506 | ₩36,787 | ₩36,144 | ₩36,492 | -0.04% | 4.5만 |
|---|
| 2026.03.10 | ₩35,648 | ₩36,908 | ₩35,420 | ₩36,452 | +2.26% | 11.2만 |
|---|
| 2026.03.09 | ₩34,923 | ₩36,519 | ₩34,601 | ₩36,211 | +3.69% | 17.4만 |
|---|
| 2026.03.06 | ₩35,755 | ₩35,855 | ₩34,695 | ₩35,547 | -0.58% | 16.4만 |
|---|
| 2026.03.05 | ₩36,492 | ₩36,694 | ₩35,554 | ₩36,318 | -0.48% | 20만 |
|---|
| 2026.03.04 | ₩37,525 | ₩37,994 | ₩36,707 | ₩37,029 | -1.32% | 21.4만 |
|---|
| 2026.03.03 | ₩37,163 | ₩37,834 | ₩36,425 | ₩37,418 | +0.69% | 26.4만 |
|---|
| 2026.03.02 | ₩36,908 | ₩38,129 | ₩36,546 | ₩37,579 | +1.82% | 19.4만 |
|---|
| 2026.02.27 | ₩39,953 | ₩39,966 | ₩37,243 | ₩37,525 | -6.08% | 15.2만 |
|---|
| 2026.02.26 | ₩40,663 | ₩40,905 | ₩39,510 | ₩40,140 | -1.29% | 9.2만 |
|---|
| 2026.02.25 | ₩39,698 | ₩40,663 | ₩39,590 | ₩40,489 | +1.99% | 9.1만 |
|---|
| 2026.02.24 | ₩38,678 | ₩40,663 | ₩38,678 | ₩39,939 | +3.26% | 20.7만 |
|---|
| 2026.02.23 | ₩37,364 | ₩39,108 | ₩37,364 | ₩38,236 | +2.33% | 17만 |
|---|
| 2026.02.20 | ₩36,157 | ₩37,780 | ₩36,130 | ₩37,740 | +4.38% | 11.2만 |
|---|
| 2026.02.19 | ₩37,190 | ₩37,713 | ₩36,531 | ₩36,600 | -1.59% | 8.3만 |
|---|
| 2026.02.18 | ₩37,592 | ₩38,424 | ₩37,257 | ₩37,699 | +0.29% | 15.3만 |
|---|
| 2026.02.17 | ₩35,889 | ₩38,263 | ₩35,393 | ₩37,699 | +5.04% | 20.3만 |
|---|
| 2026.02.13 | ₩37,015 | ₩37,015 | ₩35,312 | ₩35,406 | -4.35% | 31.8만 |
|---|
| 2026.02.12 | ₩41,160 | ₩41,160 | ₩36,707 | ₩37,056 | -9.97% | 55만 |
|---|
| 2026.02.11 | ₩41,039 | ₩42,621 | ₩40,972 | ₩41,240 | +0.49% | 38.8만 |
|---|
| 2026.02.10 | ₩41,052 | ₩41,213 | ₩40,543 | ₩40,744 | -0.75% | 10.3만 |
|---|
| 2026.02.09 | ₩41,971 | ₩42,005 | ₩40,167 | ₩40,958 | -2.41% | 17.1만 |
|---|
| 2026.02.06 | ₩41,669 | ₩42,769 | ₩41,669 | ₩42,058 | +0.93% | 20.9만 |
|---|
| 2026.02.05 | ₩41,964 | ₩41,964 | ₩40,637 | ₩41,374 | -1.41% | 33.8만 |
|---|
| 2026.02.04 | ₩40,301 | ₩42,273 | ₩40,301 | ₩41,508 | +3.00% | 54만 |
|---|
| 2026.02.03 | ₩39,389 | ₩40,215 | ₩39,000 | ₩39,497 | +0.27% | 38만 |
|---|
| 2026.02.02 | ₩36,734 | ₩39,805 | ₩36,667 | ₩39,671 | +8.00% | 58.3만 |
|---|
| 2026.01.30 | ₩35,607 | ₩37,324 | ₩34,749 | ₩36,566 | +2.69% | 49.6만 |
|---|
| 2026.01.29 | ₩36,358 | ₩36,774 | ₩35,379 | ₩36,392 | +0.09% | 28.2만 |
|---|
| 2026.01.28 | ₩36,197 | ₩36,479 | ₩35,393 | ₩35,902 | -0.82% | 11.4만 |
|---|
| 2026.01.27 | ₩36,734 | ₩37,425 | ₩36,439 | ₩36,479 | -0.69% | 20.2만 |
|---|
| 2026.01.26 | ₩34,575 | ₩35,929 | ₩34,212 | ₩35,688 | +3.22% | 23.9만 |
|---|
| 2026.01.23 | ₩33,502 | ₩34,025 | ₩32,737 | ₩33,676 | +0.52% | 14만 |
|---|
| 2026.01.22 | ₩34,038 | ₩34,481 | ₩33,743 | ₩33,783 | -0.75% | 29.8만 |
|---|
| 2026.01.21 | ₩33,837 | ₩34,642 | ₩32,979 | ₩33,596 | -0.71% | 39.7만 |
|---|
| 2026.01.20 | ₩34,937 | ₩35,580 | ₩32,469 | ₩33,421 | -4.34% | 23.3만 |
|---|
| 2026.01.16 | ₩36,506 | ₩36,640 | ₩35,674 | ₩35,875 | -1.73% | 9.6만 |
|---|
| 2026.01.15 | ₩37,324 | ₩37,434 | ₩36,345 | ₩36,573 | -2.01% | 11.4만 |
|---|
| 2026.01.14 | ₩37,036 | ₩37,639 | ₩36,251 | ₩37,203 | +0.45% | 10만 |
|---|
| 2026.01.13 | ₩37,083 | ₩37,691 | ₩36,868 | ₩37,445 | +0.98% | 7.8만 |
|---|
| 2026.01.12 | ₩36,908 | ₩37,552 | ₩36,305 | ₩37,257 | +0.94% | 11.7만 |
|---|
| 2026.01.09 | ₩36,935 | ₩37,243 | ₩36,137 | ₩37,042 | +0.29% | 12.5만 |
|---|
| 2026.01.08 | ₩36,452 | ₩37,015 | ₩36,063 | ₩37,015 | +1.55% | 15.9만 |
|---|
| 2026.01.07 | ₩38,129 | ₩38,316 | ₩37,203 | ₩37,311 | -2.15% | 9.1만 |
|---|
| 2026.01.06 | ₩39,282 | ₩39,336 | ₩37,901 | ₩37,941 | -3.41% | 12.9만 |
|---|
| 2026.01.05 | ₩40,489 | ₩40,610 | ₩39,054 | ₩39,430 | -2.62% | 15.6만 |
|---|
| 2026.01.02 | ₩40,911 | ₩42,487 | ₩39,946 | ₩40,462 | -1.10% | 18.3만 |
|---|
| 2025.12.31 | ₩41,200 | ₩41,280 | ₩40,811 | ₩40,878 | -0.78% | 4.7만 |
|---|
| 2025.12.30 | ₩41,186 | ₩41,401 | ₩40,999 | ₩41,173 | -0.03% | 5.6만 |
|---|
| 2025.12.29 | ₩41,039 | ₩41,579 | ₩41,039 | ₩41,401 | +0.88% | 12.4만 |
|---|
| 2025.12.26 | ₩41,414 | ₩41,884 | ₩41,146 | ₩41,294 | -0.29% | 28.7만 |
|---|
| 2025.12.24 | ₩40,945 | ₩41,937 | ₩40,945 | ₩41,428 | +1.18% | 16.6만 |
|---|
| 2025.12.23 | ₩40,677 | ₩41,683 | ₩40,569 | ₩41,334 | +1.62% | 10.2만 |
|---|
| 2025.12.22 | ₩42,098 | ₩42,219 | ₩41,133 | ₩41,347 | -1.78% | 89.7만 |
|---|
| 2025.12.19 | ₩41,750 | ₩42,400 | ₩41,079 | ₩42,400 | +1.56% | 18.7만 |
|---|
| 2025.12.18 | ₩42,206 | ₩42,206 | ₩40,301 | ₩41,763 | -1.05% | 17.2만 |
|---|
| 2025.12.17 | ₩42,595 | ₩43,037 | ₩41,683 | ₩41,683 | -2.14% | 10.5만 |
|---|
| 2025.12.16 | ₩42,139 | ₩42,849 | ₩41,763 | ₩42,608 | +1.11% | 6.6만 |
|---|
| 2025.12.15 | ₩44,177 | ₩44,318 | ₩42,058 | ₩42,514 | -3.76% | 9.9만 |
|---|
| 2025.12.12 | ₩43,627 | ₩44,083 | ₩43,440 | ₩43,828 | +0.46% | 5.7만 |
|---|
| 2025.12.11 | ₩44,217 | ₩44,258 | ₩42,554 | ₩43,788 | -0.97% | 15.6만 |
|---|
| 2025.12.10 | ₩43,748 | ₩44,311 | ₩43,292 | ₩43,989 | +0.55% | 10.2만 |
|---|
| 2025.12.09 | ₩43,708 | ₩44,398 | ₩43,480 | ₩43,587 | -0.28% | 8.1만 |
|---|
| 2025.12.08 | ₩43,828 | ₩44,305 | ₩43,265 | ₩43,748 | -0.18% | 6만 |
|---|
| 2025.12.05 | ₩44,606 | ₩44,740 | ₩43,855 | ₩44,110 | -1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩45,840 | ₩45,947 | ₩44,056 | ₩44,579 | -2.75% | 8.2만 |
|---|
| 2025.12.03 | ₩46,631 | ₩47,208 | ₩45,652 | ₩45,867 | -1.64% | 10.4만 |
|---|
| 2025.12.02 | ₩45,411 | ₩46,846 | ₩45,411 | ₩46,524 | +2.45% | 7.4만 |
|---|
| 2025.12.01 | ₩43,802 | ₩45,599 | ₩43,372 | ₩45,599 | +4.10% | 7.1만 |
|---|
| 2025.11.28 | ₩43,802 | ₩44,191 | ₩43,339 | ₩44,110 | +0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩43,815 | ₩44,397 | ₩43,600 | ₩43,735 | -0.18% | 6.5만 |
|---|
| 2025.11.25 | ₩42,984 | ₩44,633 | ₩42,984 | ₩43,560 | +1.34% | 7.3만 |
|---|
| 2025.11.24 | ₩41,964 | ₩43,614 | ₩41,964 | ₩43,252 | +3.07% | 13.5만 |
|---|
| 2025.11.21 | ₩40,221 | ₩42,460 | ₩40,221 | ₩41,911 | +4.20% | 11.6만 |
|---|
| 2025.11.20 | ₩41,723 | ₩43,118 | ₩40,288 | ₩40,355 | -3.28% | 10.1만 |
|---|
| 2025.11.19 | ₩40,201 | ₩42,139 | ₩40,201 | ₩41,072 | +2.17% | 6만 |
|---|
| 2025.11.18 | ₩41,414 | ₩41,719 | ₩40,207 | ₩40,838 | -1.39% | 11.5만 |
|---|
| 2025.11.17 | ₩41,207 | ₩41,642 | ₩40,288 | ₩40,757 | -1.09% | 12.2만 |
|---|
| 2025.11.14 | ₩41,924 | ₩43,372 | ₩41,602 | ₩42,313 | +0.93% | 7.5만 |
|---|
| 2025.11.13 | ₩42,782 | ₩43,614 | ₩42,300 | ₩42,595 | -0.44% | 7.4만 |
|---|
| 2025.11.12 | ₩43,332 | ₩43,372 | ₩42,273 | ₩42,709 | -1.44% | 7.3만 |
|---|
| 2025.11.11 | ₩41,535 | ₩43,442 | ₩41,535 | ₩43,346 | +4.36% | 9.7만 |
|---|
| 2025.11.10 | ₩41,669 | ₩42,782 | ₩40,985 | ₩41,522 | -0.35% | 23.9만 |
|---|
| 2025.11.07 | ₩41,173 | ₩42,259 | ₩40,717 | ₩41,039 | -0.33% | 10.3만 |
|---|
| 2025.11.06 | ₩41,227 | ₩42,628 | ₩41,012 | ₩41,549 | +0.78% | 13.9만 |
|---|
| 2025.11.05 | ₩41,321 | ₩42,085 | ₩40,730 | ₩41,656 | +0.81% | 14.2만 |
|---|
| 2025.11.04 | ₩40,972 | ₩42,112 | ₩40,972 | ₩41,736 | +1.87% | 12.4만 |
|---|
| 2025.11.03 | ₩41,723 | ₩41,924 | ₩40,543 | ₩41,361 | -0.87% | 13.6만 |
|---|
| 2025.10.31 | ₩43,788 | ₩43,788 | ₩41,481 | ₩41,884 | -4.35% | 35.2만 |
|---|
| 2025.10.30 | ₩42,326 | ₩42,876 | ₩41,286 | ₩42,152 | -0.41% | 25.8만 |
|---|
| 2025.10.29 | ₩41,508 | ₩42,045 | ₩40,878 | ₩41,616 | +0.26% | 14.2만 |
|---|
| 2025.10.28 | ₩41,468 | ₩41,709 | ₩41,233 | ₩41,468 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩40,301 | ₩41,455 | ₩40,221 | ₩41,361 | +2.63% | 11.2만 |
|---|
| 2025.10.24 | ₩39,161 | ₩39,953 | ₩38,571 | ₩39,564 | +1.03% | 7.6만 |
|---|
| 2025.10.23 | ₩38,598 | ₩38,933 | ₩38,236 | ₩38,705 | +0.28% | 14.9만 |
|---|
| 2025.10.22 | ₩39,483 | ₩39,658 | ₩37,525 | ₩38,303 | -2.99% | 17만 |
|---|
| 2025.10.21 | ₩39,376 | ₩40,396 | ₩39,376 | ₩39,631 | +0.65% | 14.3만 |
|---|
| 2025.10.20 | ₩37,726 | ₩40,100 | ₩37,653 | ₩39,550 | +4.83% | 21.8만 |
|---|
| 2025.10.17 | ₩35,366 | ₩36,922 | ₩35,245 | ₩36,653 | +3.64% | 9.3만 |
|---|
| 2025.10.16 | ₩35,580 | ₩35,715 | ₩34,709 | ₩35,245 | -0.94% | 10.2만 |
|---|
| 2025.10.15 | ₩35,889 | ₩36,533 | ₩35,366 | ₩35,849 | -0.11% | 7.5만 |
|---|
| 2025.10.14 | ₩34,856 | ₩35,674 | ₩34,521 | ₩35,406 | +1.58% | 10.6만 |
|---|
| 2025.10.13 | ₩35,433 | ₩35,916 | ₩34,977 | ₩35,332 | -0.28% | 12.6만 |
|---|
| 2025.10.10 | ₩37,471 | ₩37,935 | ₩34,548 | ₩34,709 | -7.37% | 23.6만 |
|---|