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 | ₩53,222 | ₩54,998 | ₩52,713 | ₩54,523 | +2.44% | 3.5만 |
| 2026.10.08 | ₩54,765 | ₩56,105 | ₩54,684 | ₩55,932 | +2.13% | 1.9만 |
| 2026.10.07 | ₩54,671 | ₩55,194 | ₩53,766 | ₩54,631 | -0.07% | 3만 |
| 2026.10.06 | ₩53,497 | ₩53,893 | ₩52,753 | ₩53,571 | +0.14% | 1.3만 |
| 2026.10.05 | ₩53,289 | ₩54,322 | ₩53,289 | ₩53,477 | +0.35% | 1.8만 |
| 2026.10.02 | ₩52,981 | ₩54,014 | ₩52,961 | ₩53,594 | +1.16% | 2.7만 |
| 2026.10.01 | ₩52,847 | ₩53,182 | ₩51,264 | ₩52,646 | -0.38% | 4.3만 |
| 2026.09.30 | ₩52,927 | ₩55,583 | ₩52,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,678 |
| +1.42% |
| 8.3만 |
| 2026.09.29 | ₩53,652 | ₩53,853 | ₩52,310 | ₩52,552 | -2.05% | 8.6만 |
|---|
| 2026.09.28 | ₩56,486 | ₩56,828 | ₩55,288 | ₩55,430 | -1.87% | 2.2만 |
|---|
| 2026.09.25 | ₩54,886 | ₩56,401 | ₩54,430 | ₩56,160 | +2.32% | 2.4만 |
|---|
| 2026.09.24 | ₩54,954 | ₩55,496 | ₩54,295 | ₩54,725 | -0.42% | 4.6만 |
|---|
| 2026.09.23 | ₩56,576 | ₩56,576 | ₩54,691 | ₩54,979 | -2.82% | 5.1만 |
|---|
| 2026.09.22 | ₩56,133 | ₩57,488 | ₩55,690 | ₩56,053 | -0.14% | 9.3만 |
|---|
| 2026.09.21 | ₩54,550 | ₩55,892 | ₩53,880 | ₩55,824 | +2.34% | 4.1만 |
|---|
| 2026.09.18 | ₩55,529 | ₩55,617 | ₩53,719 | ₩54,718 | -1.46% | 4.4만 |
|---|
| 2026.09.17 | ₩54,497 | ₩55,496 | ₩53,357 | ₩55,234 | +1.35% | 4.3만 |
|---|
| 2026.09.16 | ₩53,504 | ₩54,604 | ₩53,198 | ₩53,692 | +0.35% | 6.4만 |
|---|
| 2026.09.15 | ₩53,196 | ₩53,477 | ₩52,686 | ₩53,330 | +0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩54,161 | ₩54,711 | ₩53,410 | ₩53,960 | -0.37% | 10.2만 |
|---|
| 2026.09.11 | ₩52,169 | ₩54,890 | ₩51,928 | ₩53,759 | +3.05% | 10.5만 |
|---|
| 2026.09.10 | ₩48,997 | ₩51,975 | ₩48,957 | ₩51,975 | +6.08% | 37.6만 |
|---|
| 2026.09.09 | ₩48,675 | ₩49,628 | ₩46,824 | ₩48,514 | -0.33% | 25.2만 |
|---|
| 2026.09.08 | ₩49,051 | ₩50,084 | ₩48,555 | ₩48,769 | -0.57% | 7.8만 |
|---|
| 2026.09.04 | ₩52,753 | ₩52,753 | ₩49,368 | ₩50,044 | -5.14% | 9.4만 |
|---|
| 2026.09.03 | ₩52,297 | ₩53,450 | ₩51,868 | ₩52,699 | +0.77% | 10.1만 |
|---|
| 2026.09.02 | ₩52,565 | ₩52,565 | ₩51,237 | ₩51,613 | -1.81% | 7만 |
|---|
| 2026.09.01 | ₩49,105 | ₩52,418 | ₩48,582 | ₩51,774 | +5.44% | 12.4만 |
|---|
| 2026.08.31 | ₩49,856 | ₩50,003 | ₩48,032 | ₩49,158 | -1.40% | 10.1만 |
|---|
| 2026.08.28 | ₩49,373 | ₩50,902 | ₩48,850 | ₩50,137 | +1.55% | 7.7만 |
|---|
| 2026.08.27 | ₩47,629 | ₩48,756 | ₩47,052 | ₩48,662 | +2.17% | 7.3만 |
|---|
| 2026.08.26 | ₩47,415 | ₩48,917 | ₩47,026 | ₩48,488 | +2.26% | 3.4만 |
|---|
| 2026.08.25 | ₩47,643 | ₩47,643 | ₩46,865 | ₩47,213 | -0.90% | 1.6만 |
|---|
| 2026.08.24 | ₩47,750 | ₩48,139 | ₩47,307 | ₩47,374 | -0.79% | 4만 |
|---|
| 2026.08.21 | ₩47,669 | ₩47,804 | ₩46,382 | ₩47,106 | -1.18% | 1.3만 |
|---|
| 2026.08.20 | ₩49,467 | ₩50,415 | ₩47,455 | ₩47,455 | -4.07% | 1.9만 |
|---|
| 2026.08.19 | ₩47,254 | ₩50,145 | ₩47,254 | ₩49,248 | +4.22% | 4.7만 |
|---|
| 2026.08.18 | ₩46,677 | ₩47,750 | ₩46,103 | ₩47,388 | +1.52% | 4.6만 |
|---|
| 2026.08.17 | ₩46,315 | ₩46,315 | ₩45,309 | ₩45,941 | -0.81% | 1.6만 |
|---|
| 2026.08.14 | ₩46,194 | ₩46,476 | ₩45,818 | ₩46,140 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩45,604 | ₩46,087 | ₩45,215 | ₩45,765 | +0.35% | 4.2만 |
|---|
| 2026.08.12 | ₩45,953 | ₩45,953 | ₩44,705 | ₩44,925 | -2.24% | 4.1만 |
|---|
| 2026.08.11 | ₩46,621 | ₩46,677 | ₩45,336 | ₩45,923 | -1.50% | 2만 |
|---|
| 2026.08.10 | ₩46,576 | ₩46,959 | ₩46,046 | ₩46,798 | +0.48% | 4만 |
|---|
| 2026.08.07 | ₩47,830 | ₩48,769 | ₩47,817 | ₩48,260 | +0.90% | 1.8만 |
|---|
| 2026.08.06 | ₩48,930 | ₩49,346 | ₩47,374 | ₩48,407 | -1.07% | 4.6만 |
|---|
| 2026.08.05 | ₩47,374 | ₩47,978 | ₩46,205 | ₩47,857 | +1.02% | 8.7만 |
|---|
| 2026.08.04 | ₩45,362 | ₩47,649 | ₩44,947 | ₩47,388 | +4.46% | 11.9만 |
|---|
| 2026.08.03 | ₩48,032 | ₩48,032 | ₩45,349 | ₩45,455 | -5.36% | 7.7만 |
|---|
| 2026.07.31 | ₩46,154 | ₩48,001 | ₩44,331 | ₩47,522 | +2.96% | 17.5만 |
|---|
| 2026.07.30 | ₩55,328 | ₩55,662 | ₩54,309 | ₩55,449 | +0.22% | 10.4만 |
|---|
| 2026.07.29 | ₩57,756 | ₩59,017 | ₩56,898 | ₩56,898 | -1.49% | 4.2만 |
|---|
| 2026.07.28 | ₩57,675 | ₩58,266 | ₩56,247 | ₩57,555 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩55,865 | ₩57,515 | ₩55,851 | ₩56,679 | +1.46% | 3.2만 |
|---|
| 2026.07.24 | ₩51,895 | ₩55,731 | ₩51,895 | ₩55,328 | +6.62% | 3.7만 |
|---|
| 2026.07.23 | ₩51,760 | ₩52,062 | ₩51,150 | ₩51,653 | -0.21% | 1.8만 |
|---|
| 2026.07.22 | ₩54,014 | ₩54,014 | ₩52,498 | ₩53,347 | -1.23% | 1.2만 |
|---|
| 2026.07.21 | ₩52,297 | ₩54,248 | ₩52,109 | ₩53,933 | +3.13% | 4만 |
|---|
| 2026.07.20 | ₩55,623 | ₩55,623 | ₩52,592 | ₩53,330 | -4.12% | 5.9만 |
|---|
| 2026.07.17 | ₩55,060 | ₩56,106 | ₩54,336 | ₩55,664 | +1.10% | 5.7만 |
|---|
| 2026.07.16 | ₩54,041 | ₩55,945 | ₩53,772 | ₩55,570 | +2.83% | 9.5만 |
|---|
| 2026.07.15 | ₩50,768 | ₩54,228 | ₩50,768 | ₩53,745 | +5.87% | 6.6만 |
|---|
| 2026.07.14 | ₩49,359 | ₩50,218 | ₩48,622 | ₩49,889 | +1.07% | 2.1만 |
|---|
| 2026.07.13 | ₩50,593 | ₩52,579 | ₩50,298 | ₩50,808 | +0.42% | 7.2만 |
|---|
| 2026.07.10 | ₩49,628 | ₩50,524 | ₩49,185 | ₩49,990 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩48,689 | ₩50,473 | ₩47,978 | ₩50,258 | +3.22% | 7만 |
|---|
| 2026.07.08 | ₩48,997 | ₩49,856 | ₩47,778 | ₩49,602 | +1.23% | 3.3만 |
|---|
| 2026.07.07 | ₩49,950 | ₩49,950 | ₩48,582 | ₩48,635 | -2.63% | 3.7만 |
|---|
| 2026.07.06 | ₩47,562 | ₩49,735 | ₩47,562 | ₩49,333 | +3.72% | 2.3만 |
|---|
| 2026.07.02 | ₩43,699 | ₩48,139 | ₩43,699 | ₩47,991 | +9.82% | 5.4만 |
|---|
| 2026.07.01 | ₩42,995 | ₩44,397 | ₩42,438 | ₩43,713 | +1.67% | 2만 |
|---|
| 2026.06.30 | ₩40,641 | ₩42,479 | ₩40,641 | ₩42,479 | +4.52% | 1.7만 |
|---|
| 2026.06.29 | ₩41,419 | ₩41,808 | ₩39,903 | ₩40,333 | -2.62% | 3.4만 |
|---|
| 2026.06.26 | ₩38,482 | ₩41,379 | ₩37,905 | ₩40,252 | +4.60% | 6.6만 |
|---|
| 2026.06.25 | ₩42,425 | ₩42,465 | ₩38,160 | ₩38,602 | -9.01% | 10.9만 |
|---|
| 2026.06.24 | ₩44,115 | ₩45,805 | ₩43,874 | ₩43,981 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩44,732 | ₩46,140 | ₩44,343 | ₩44,343 | -0.87% | 2.9만 |
|---|
| 2026.06.22 | ₩45,604 | ₩46,724 | ₩44,960 | ₩45,125 | -1.05% | 1.3만 |
|---|
| 2026.06.18 | ₩45,456 | ₩46,154 | ₩44,901 | ₩45,550 | +0.21% | 2.7만 |
|---|
| 2026.06.17 | ₩46,704 | ₩46,704 | ₩44,504 | ₩44,772 | -4.14% | 3.1만 |
|---|
| 2026.06.16 | ₩44,665 | ₩46,174 | ₩44,665 | ₩45,818 | +2.58% | 1.2만 |
|---|
| 2026.06.15 | ₩44,196 | ₩45,289 | ₩43,914 | ₩45,188 | +2.25% | 1.7만 |
|---|
| 2026.06.12 | ₩44,625 | ₩44,678 | ₩43,002 | ₩43,487 | -2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩43,525 | ₩45,094 | ₩43,257 | ₩44,729 | +2.77% | 2.3만 |
|---|
| 2026.06.10 | ₩42,962 | ₩44,517 | ₩42,787 | ₩43,659 | +1.62% | 3.1만 |
|---|
| 2026.06.09 | ₩46,301 | ₩46,301 | ₩42,519 | ₩43,243 | -6.60% | 9.1만 |
|---|
| 2026.06.08 | ₩50,365 | ₩51,660 | ₩46,731 | ₩46,838 | -7.00% | 9.2만 |
|---|
| 2026.06.05 | ₩50,842 | ₩51,143 | ₩48,608 | ₩48,608 | -4.39% | 3.8만 |
|---|
| 2026.06.04 | ₩50,473 | ₩50,473 | ₩49,480 | ₩50,003 | -0.93% | 4.1만 |
|---|
| 2026.06.03 | ₩51,586 | ₩51,801 | ₩49,272 | ₩49,561 | -3.93% | 2.4만 |
|---|
| 2026.06.02 | ₩48,850 | ₩51,371 | ₩48,850 | ₩51,371 | +5.16% | 3만 |
|---|
| 2026.06.01 | ₩49,789 | ₩49,789 | ₩48,270 | ₩48,528 | -2.53% | 3만 |
|---|
| 2026.05.29 | ₩50,097 | ₩51,237 | ₩49,661 | ₩50,410 | +0.62% | 5.1만 |
|---|
| 2026.05.28 | ₩49,789 | ₩50,661 | ₩49,252 | ₩50,607 | +1.64% | 3.7만 |
|---|
| 2026.05.27 | ₩48,930 | ₩50,701 | ₩48,930 | ₩50,198 | +2.59% | 5.1만 |
|---|
| 2026.05.26 | ₩49,802 | ₩50,526 | ₩48,488 | ₩49,306 | -1.00% | 4만 |
|---|
| 2026.05.22 | ₩49,239 | ₩50,097 | ₩48,850 | ₩49,467 | +0.46% | 3.1만 |
|---|
| 2026.05.21 | ₩46,824 | ₩48,394 | ₩46,824 | ₩48,340 | +3.24% | 5.8만 |
|---|
| 2026.05.20 | ₩46,308 | ₩47,441 | ₩46,308 | ₩47,307 | +2.16% | 11.5만 |
|---|
| 2026.05.19 | ₩45,604 | ₩46,811 | ₩45,604 | ₩46,516 | +2.00% | 6.1만 |
|---|
| 2026.05.18 | ₩46,596 | ₩46,905 | ₩45,175 | ₩45,979 | -1.32% | 6.3만 |
|---|
| 2026.05.15 | ₩45,973 | ₩47,495 | ₩45,631 | ₩46,811 | +1.82% | 14.3만 |
|---|
| 2026.05.14 | ₩46,824 | ₩46,912 | ₩45,409 | ₩46,140 | -1.46% | 14.7만 |
|---|
| 2026.05.13 | ₩45,027 | ₩47,093 | ₩44,933 | ₩46,556 | +3.40% | 20.4만 |
|---|
| 2026.05.12 | ₩44,497 | ₩45,362 | ₩44,497 | ₩45,215 | +1.61% | 19.7만 |
|---|
| 2026.05.11 | ₩44,491 | ₩45,027 | ₩43,994 | ₩44,598 | +0.24% | 7.8만 |
|---|
| 2026.05.08 | ₩44,008 | ₩45,201 | ₩44,008 | ₩44,812 | +1.83% | 7.7만 |
|---|
| 2026.05.07 | ₩43,726 | ₩44,417 | ₩42,693 | ₩43,109 | -1.41% | 28만 |
|---|
| 2026.05.06 | ₩41,392 | ₩43,216 | ₩41,245 | ₩43,015 | +3.92% | 10.2만 |
|---|
| 2026.05.05 | ₩40,105 | ₩42,559 | ₩40,004 | ₩42,103 | +4.98% | 9.9만 |
|---|
| 2026.05.04 | ₩40,695 | ₩40,849 | ₩39,476 | ₩39,957 | -1.81% | 9.4만 |
|---|
| 2026.05.01 | ₩40,695 | ₩42,988 | ₩40,587 | ₩41,043 | +0.86% | 26.7만 |
|---|
| 2026.04.30 | ₩38,374 | ₩39,783 | ₩37,663 | ₩38,549 | +0.45% | 26.1만 |
|---|
| 2026.04.29 | ₩37,529 | ₩38,522 | ₩37,422 | ₩38,482 | +2.54% | 6.4만 |
|---|
| 2026.04.28 | ₩38,629 | ₩38,871 | ₩37,878 | ₩38,441 | -0.49% | 4.3만 |
|---|
| 2026.04.27 | ₩37,087 | ₩37,650 | ₩36,872 | ₩37,462 | +1.01% | 9.8만 |
|---|
| 2026.04.24 | ₩38,978 | ₩39,018 | ₩38,133 | ₩38,495 | -1.24% | 6.1만 |
|---|
| 2026.04.23 | ₩39,434 | ₩39,856 | ₩38,750 | ₩39,273 | -0.41% | 7.9만 |
|---|
| 2026.04.22 | ₩37,757 | ₩39,280 | ₩37,462 | ₩39,192 | +3.80% | 11.9만 |
|---|
| 2026.04.21 | ₩38,710 | ₩39,099 | ₩37,040 | ₩37,221 | -3.85% | 9.4만 |
|---|
| 2026.04.20 | ₩38,710 | ₩39,514 | ₩38,381 | ₩39,152 | +1.14% | 7.9만 |
|---|
| 2026.04.17 | ₩37,261 | ₩38,911 | ₩37,261 | ₩38,468 | +3.24% | 19.1만 |
|---|
| 2026.04.16 | ₩37,462 | ₩37,637 | ₩36,014 | ₩36,657 | -2.15% | 30.6만 |
|---|
| 2026.04.15 | ₩35,303 | ₩37,529 | ₩35,303 | ₩37,395 | +5.93% | 8.6만 |
|---|
| 2026.04.14 | ₩35,745 | ₩36,215 | ₩35,008 | ₩35,491 | -0.71% | 10.3만 |
|---|
| 2026.04.13 | ₩35,745 | ₩35,745 | ₩34,874 | ₩35,464 | -0.79% | 10.5만 |
|---|
| 2026.04.10 | ₩35,772 | ₩36,423 | ₩35,504 | ₩35,812 | +0.11% | 10.9만 |
|---|
| 2026.04.09 | ₩35,370 | ₩36,054 | ₩34,713 | ₩35,960 | +1.67% | 18.9만 |
|---|
| 2026.04.08 | ₩35,584 | ₩35,625 | ₩34,887 | ₩35,289 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩34,350 | ₩34,404 | ₩31,923 | ₩34,109 | -0.70% | 78만 |
|---|
| 2026.04.06 | ₩35,115 | ₩36,403 | ₩34,941 | ₩35,544 | +1.22% | 20.3만 |
|---|
| 2026.04.02 | ₩34,189 | ₩34,793 | ₩33,344 | ₩34,739 | +1.61% | 7만 |
|---|
| 2026.04.01 | ₩34,498 | ₩34,827 | ₩34,096 | ₩34,646 | +0.43% | 3.1만 |
|---|
| 2026.03.31 | ₩32,674 | ₩34,666 | ₩32,513 | ₩34,176 | +4.60% | 5.3만 |
|---|
| 2026.03.30 | ₩32,902 | ₩32,942 | ₩32,084 | ₩32,298 | -1.83% | 2.1만 |
|---|
| 2026.03.27 | ₩34,297 | ₩34,686 | ₩32,781 | ₩32,902 | -4.07% | 7.1만 |
|---|
| 2026.03.26 | ₩33,760 | ₩35,155 | ₩33,532 | ₩34,069 | +0.91% | 10.6만 |
|---|
| 2026.03.25 | ₩34,444 | ₩34,485 | ₩33,854 | ₩33,961 | -1.40% | 4만 |
|---|
| 2026.03.24 | ₩33,559 | ₩34,538 | ₩33,291 | ₩33,787 | +0.68% | 7만 |
|---|
| 2026.03.23 | ₩34,176 | ₩34,357 | ₩33,398 | ₩33,720 | -1.33% | 3.3만 |
|---|
| 2026.03.20 | ₩32,687 | ₩33,049 | ₩32,285 | ₩32,768 | +0.25% | 3.8만 |
|---|
| 2026.03.19 | ₩33,143 | ₩33,640 | ₩32,795 | ₩33,157 | +0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩33,961 | ₩34,713 | ₩33,197 | ₩33,385 | -1.70% | 4.3만 |
|---|
| 2026.03.17 | ₩34,169 | ₩34,714 | ₩34,069 | ₩34,498 | +0.96% | 2.5만 |
|---|
| 2026.03.16 | ₩33,774 | ₩34,431 | ₩33,398 | ₩34,176 | +1.19% | 3.1만 |
|---|
| 2026.03.13 | ₩34,860 | ₩35,088 | ₩33,371 | ₩33,371 | -4.27% | 9.3만 |
|---|
| 2026.03.12 | ₩35,893 | ₩35,893 | ₩34,619 | ₩35,061 | -2.32% | 8.4만 |
|---|
| 2026.03.11 | ₩36,510 | ₩36,792 | ₩36,148 | ₩36,496 | -0.04% | 4.5만 |
|---|
| 2026.03.10 | ₩35,651 | ₩36,912 | ₩35,423 | ₩36,456 | +2.26% | 11.2만 |
|---|
| 2026.03.09 | ₩34,927 | ₩36,523 | ₩34,605 | ₩36,215 | +3.69% | 17.4만 |
|---|
| 2026.03.06 | ₩35,759 | ₩35,859 | ₩34,699 | ₩35,551 | -0.58% | 16.4만 |
|---|
| 2026.03.05 | ₩36,496 | ₩36,698 | ₩35,558 | ₩36,322 | -0.48% | 20만 |
|---|
| 2026.03.04 | ₩37,529 | ₩37,999 | ₩36,711 | ₩37,033 | -1.32% | 21.4만 |
|---|
| 2026.03.03 | ₩37,167 | ₩37,838 | ₩36,429 | ₩37,422 | +0.69% | 26.4만 |
|---|
| 2026.03.02 | ₩36,912 | ₩38,133 | ₩36,550 | ₩37,583 | +1.82% | 19.4만 |
|---|
| 2026.02.27 | ₩39,957 | ₩39,970 | ₩37,248 | ₩37,529 | -6.08% | 15.2만 |
|---|
| 2026.02.26 | ₩40,668 | ₩40,909 | ₩39,514 | ₩40,145 | -1.29% | 9.2만 |
|---|
| 2026.02.25 | ₩39,702 | ₩40,668 | ₩39,595 | ₩40,494 | +1.99% | 9.1만 |
|---|
| 2026.02.24 | ₩38,683 | ₩40,668 | ₩38,683 | ₩39,944 | +3.26% | 20.7만 |
|---|
| 2026.02.23 | ₩37,368 | ₩39,112 | ₩37,368 | ₩38,240 | +2.33% | 17만 |
|---|
| 2026.02.20 | ₩36,161 | ₩37,784 | ₩36,134 | ₩37,744 | +4.38% | 11.2만 |
|---|
| 2026.02.19 | ₩37,194 | ₩37,717 | ₩36,535 | ₩36,604 | -1.59% | 8.3만 |
|---|
| 2026.02.18 | ₩37,596 | ₩38,428 | ₩37,261 | ₩37,704 | +0.29% | 15.3만 |
|---|
| 2026.02.17 | ₩35,893 | ₩38,267 | ₩35,397 | ₩37,704 | +5.04% | 20.3만 |
|---|
| 2026.02.13 | ₩37,020 | ₩37,020 | ₩35,316 | ₩35,410 | -4.35% | 31.8만 |
|---|
| 2026.02.12 | ₩41,164 | ₩41,164 | ₩36,711 | ₩37,060 | -9.97% | 55만 |
|---|
| 2026.02.11 | ₩41,043 | ₩42,626 | ₩40,976 | ₩41,245 | +0.49% | 38.8만 |
|---|
| 2026.02.10 | ₩41,057 | ₩41,218 | ₩40,547 | ₩40,748 | -0.75% | 10.3만 |
|---|
| 2026.02.09 | ₩41,976 | ₩42,009 | ₩40,172 | ₩40,963 | -2.41% | 17.1만 |
|---|
| 2026.02.06 | ₩41,674 | ₩42,774 | ₩41,674 | ₩42,063 | +0.93% | 20.9만 |
|---|
| 2026.02.05 | ₩41,969 | ₩41,969 | ₩40,641 | ₩41,379 | -1.41% | 33.8만 |
|---|
| 2026.02.04 | ₩40,306 | ₩42,277 | ₩40,306 | ₩41,513 | +3.00% | 54만 |
|---|
| 2026.02.03 | ₩39,394 | ₩40,220 | ₩39,005 | ₩39,501 | +0.27% | 38만 |
|---|
| 2026.02.02 | ₩36,738 | ₩39,809 | ₩36,671 | ₩39,675 | +8.00% | 58.3만 |
|---|
| 2026.01.30 | ₩35,611 | ₩37,328 | ₩34,753 | ₩36,570 | +2.69% | 49.6만 |
|---|
| 2026.01.29 | ₩36,362 | ₩36,778 | ₩35,383 | ₩36,396 | +0.09% | 28.2만 |
|---|
| 2026.01.28 | ₩36,201 | ₩36,483 | ₩35,397 | ₩35,906 | -0.82% | 11.4만 |
|---|
| 2026.01.27 | ₩36,738 | ₩37,429 | ₩36,443 | ₩36,483 | -0.69% | 20.2만 |
|---|
| 2026.01.26 | ₩34,578 | ₩35,933 | ₩34,216 | ₩35,692 | +3.22% | 23.9만 |
|---|
| 2026.01.23 | ₩33,505 | ₩34,029 | ₩32,741 | ₩33,680 | +0.52% | 14만 |
|---|
| 2026.01.22 | ₩34,042 | ₩34,485 | ₩33,747 | ₩33,787 | -0.75% | 29.8만 |
|---|
| 2026.01.21 | ₩33,841 | ₩34,646 | ₩32,982 | ₩33,599 | -0.71% | 39.7만 |
|---|
| 2026.01.20 | ₩34,941 | ₩35,584 | ₩32,473 | ₩33,425 | -4.34% | 23.3만 |
|---|
| 2026.01.16 | ₩36,510 | ₩36,644 | ₩35,678 | ₩35,880 | -1.73% | 9.6만 |
|---|
| 2026.01.15 | ₩37,328 | ₩37,438 | ₩36,349 | ₩36,577 | -2.01% | 11.4만 |
|---|
| 2026.01.14 | ₩37,040 | ₩37,643 | ₩36,255 | ₩37,207 | +0.45% | 10만 |
|---|
| 2026.01.13 | ₩37,087 | ₩37,696 | ₩36,872 | ₩37,449 | +0.98% | 7.8만 |
|---|
| 2026.01.12 | ₩36,912 | ₩37,556 | ₩36,309 | ₩37,261 | +0.94% | 11.7만 |
|---|
| 2026.01.09 | ₩36,939 | ₩37,248 | ₩36,141 | ₩37,046 | +0.29% | 12.5만 |
|---|
| 2026.01.08 | ₩36,456 | ₩37,020 | ₩36,067 | ₩37,020 | +1.55% | 15.9만 |
|---|
| 2026.01.07 | ₩38,133 | ₩38,321 | ₩37,207 | ₩37,315 | -2.15% | 9.1만 |
|---|
| 2026.01.06 | ₩39,286 | ₩39,340 | ₩37,905 | ₩37,945 | -3.41% | 12.9만 |
|---|
| 2026.01.05 | ₩40,494 | ₩40,614 | ₩39,058 | ₩39,434 | -2.62% | 15.6만 |
|---|
| 2026.01.02 | ₩40,916 | ₩42,492 | ₩39,950 | ₩40,467 | -1.10% | 18.3만 |
|---|
| 2025.12.31 | ₩41,204 | ₩41,285 | ₩40,815 | ₩40,883 | -0.78% | 4.7만 |
|---|
| 2025.12.30 | ₩41,191 | ₩41,406 | ₩41,003 | ₩41,178 | -0.03% | 5.6만 |
|---|
| 2025.12.29 | ₩41,043 | ₩41,584 | ₩41,043 | ₩41,406 | +0.88% | 12.4만 |
|---|
| 2025.12.26 | ₩41,419 | ₩41,888 | ₩41,151 | ₩41,298 | -0.29% | 28.7만 |
|---|
| 2025.12.24 | ₩40,950 | ₩41,942 | ₩40,950 | ₩41,432 | +1.18% | 16.6만 |
|---|
| 2025.12.23 | ₩40,681 | ₩41,687 | ₩40,574 | ₩41,339 | +1.62% | 10.2만 |
|---|
| 2025.12.22 | ₩42,103 | ₩42,224 | ₩41,137 | ₩41,352 | -1.78% | 89.7만 |
|---|
| 2025.12.19 | ₩41,754 | ₩42,405 | ₩41,084 | ₩42,405 | +1.56% | 18.7만 |
|---|
| 2025.12.18 | ₩42,210 | ₩42,210 | ₩40,306 | ₩41,768 | -1.05% | 17.2만 |
|---|
| 2025.12.17 | ₩42,599 | ₩43,042 | ₩41,687 | ₩41,687 | -2.14% | 10.5만 |
|---|
| 2025.12.16 | ₩42,143 | ₩42,854 | ₩41,768 | ₩42,613 | +1.11% | 6.6만 |
|---|
| 2025.12.15 | ₩44,182 | ₩44,323 | ₩42,063 | ₩42,519 | -3.76% | 9.9만 |
|---|
| 2025.12.12 | ₩43,632 | ₩44,088 | ₩43,444 | ₩43,833 | +0.46% | 5.7만 |
|---|
| 2025.12.11 | ₩44,222 | ₩44,263 | ₩42,559 | ₩43,793 | -0.97% | 15.6만 |
|---|
| 2025.12.10 | ₩43,753 | ₩44,316 | ₩43,297 | ₩43,994 | +0.55% | 10.2만 |
|---|
| 2025.12.09 | ₩43,713 | ₩44,403 | ₩43,485 | ₩43,592 | -0.28% | 8.1만 |
|---|
| 2025.12.08 | ₩43,833 | ₩44,310 | ₩43,270 | ₩43,753 | -0.18% | 6만 |
|---|
| 2025.12.05 | ₩44,611 | ₩44,745 | ₩43,860 | ₩44,115 | -1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩45,845 | ₩45,953 | ₩44,061 | ₩44,584 | -2.75% | 8.2만 |
|---|
| 2025.12.03 | ₩46,637 | ₩47,213 | ₩45,658 | ₩45,872 | -1.64% | 10.4만 |
|---|
| 2025.12.02 | ₩45,416 | ₩46,851 | ₩45,416 | ₩46,529 | +2.45% | 7.4만 |
|---|
| 2025.12.01 | ₩43,807 | ₩45,604 | ₩43,377 | ₩45,604 | +4.10% | 7.1만 |
|---|
| 2025.11.28 | ₩43,807 | ₩44,196 | ₩43,344 | ₩44,115 | +0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩43,820 | ₩44,402 | ₩43,605 | ₩43,739 | -0.18% | 6.5만 |
|---|
| 2025.11.25 | ₩42,988 | ₩44,638 | ₩42,988 | ₩43,565 | +1.34% | 7.3만 |
|---|
| 2025.11.24 | ₩41,969 | ₩43,619 | ₩41,969 | ₩43,257 | +3.07% | 13.5만 |
|---|
| 2025.11.21 | ₩40,225 | ₩42,465 | ₩40,225 | ₩41,915 | +4.20% | 11.6만 |
|---|
| 2025.11.20 | ₩41,728 | ₩43,122 | ₩40,292 | ₩40,359 | -3.28% | 10.1만 |
|---|
| 2025.11.19 | ₩40,205 | ₩42,143 | ₩40,205 | ₩41,077 | +2.17% | 6만 |
|---|
| 2025.11.18 | ₩41,419 | ₩41,724 | ₩40,212 | ₩40,842 | -1.39% | 11.5만 |
|---|
| 2025.11.17 | ₩41,211 | ₩41,647 | ₩40,292 | ₩40,762 | -1.09% | 12.2만 |
|---|
| 2025.11.14 | ₩41,929 | ₩43,377 | ₩41,607 | ₩42,318 | +0.93% | 7.5만 |
|---|
| 2025.11.13 | ₩42,787 | ₩43,619 | ₩42,304 | ₩42,599 | -0.44% | 7.4만 |
|---|
| 2025.11.12 | ₩43,337 | ₩43,377 | ₩42,277 | ₩42,713 | -1.44% | 7.3만 |
|---|
| 2025.11.11 | ₩41,540 | ₩43,447 | ₩41,540 | ₩43,350 | +4.36% | 9.7만 |
|---|
| 2025.11.10 | ₩41,674 | ₩42,787 | ₩40,990 | ₩41,526 | -0.35% | 23.9만 |
|---|
| 2025.11.07 | ₩41,178 | ₩42,264 | ₩40,722 | ₩41,043 | -0.33% | 10.3만 |
|---|
| 2025.11.06 | ₩41,231 | ₩42,633 | ₩41,017 | ₩41,553 | +0.78% | 13.9만 |
|---|
| 2025.11.05 | ₩41,325 | ₩42,090 | ₩40,735 | ₩41,660 | +0.81% | 14.2만 |
|---|
| 2025.11.04 | ₩40,976 | ₩42,117 | ₩40,976 | ₩41,741 | +1.87% | 12.4만 |
|---|
| 2025.11.03 | ₩41,728 | ₩41,929 | ₩40,547 | ₩41,365 | -0.87% | 13.6만 |
|---|
| 2025.10.31 | ₩43,793 | ₩43,793 | ₩41,486 | ₩41,888 | -4.35% | 35.2만 |
|---|
| 2025.10.30 | ₩42,331 | ₩42,881 | ₩41,290 | ₩42,157 | -0.41% | 25.8만 |
|---|
| 2025.10.29 | ₩41,513 | ₩42,049 | ₩40,883 | ₩41,620 | +0.26% | 14.2만 |
|---|
| 2025.10.28 | ₩41,473 | ₩41,714 | ₩41,238 | ₩41,473 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩40,306 | ₩41,459 | ₩40,225 | ₩41,365 | +2.63% | 11.2만 |
|---|
| 2025.10.24 | ₩39,166 | ₩39,957 | ₩38,576 | ₩39,568 | +1.03% | 7.6만 |
|---|
| 2025.10.23 | ₩38,602 | ₩38,938 | ₩38,240 | ₩38,710 | +0.28% | 14.9만 |
|---|
| 2025.10.22 | ₩39,488 | ₩39,662 | ₩37,529 | ₩38,307 | -2.99% | 17만 |
|---|
| 2025.10.21 | ₩39,380 | ₩40,401 | ₩39,380 | ₩39,635 | +0.65% | 14.3만 |
|---|
| 2025.10.20 | ₩37,730 | ₩40,105 | ₩37,657 | ₩39,555 | +4.83% | 21.8만 |
|---|
| 2025.10.17 | ₩35,370 | ₩36,926 | ₩35,249 | ₩36,657 | +3.64% | 9.3만 |
|---|
| 2025.10.16 | ₩35,584 | ₩35,719 | ₩34,713 | ₩35,249 | -0.94% | 10.2만 |
|---|
| 2025.10.15 | ₩35,893 | ₩36,537 | ₩35,370 | ₩35,853 | -0.11% | 7.5만 |
|---|
| 2025.10.14 | ₩34,860 | ₩35,678 | ₩34,525 | ₩35,410 | +1.58% | 10.6만 |
|---|
| 2025.10.13 | ₩35,437 | ₩35,920 | ₩34,981 | ₩35,336 | -0.28% | 12.6만 |
|---|
| 2025.10.10 | ₩37,476 | ₩37,940 | ₩34,552 | ₩34,713 | -7.37% | 23.6만 |
|---|