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 | ₩53,214 | ₩54,989 | ₩52,704 | ₩54,514 | +2.44% | 3.5만 |
| 2026.10.08 | ₩54,756 | ₩56,096 | ₩54,675 | ₩55,923 | +2.13% | 1.9만 |
| 2026.10.07 | ₩54,662 | ₩55,185 | ₩53,757 | ₩54,622 | -0.07% | 3만 |
| 2026.10.06 | ₩53,489 | ₩53,884 | ₩52,744 | ₩53,562 | +0.14% | 1.3만 |
| 2026.10.05 | ₩53,281 | ₩54,313 | ₩53,281 | ₩53,468 | +0.35% | 1.8만 |
| 2026.10.02 | ₩52,972 | ₩54,005 | ₩52,952 | ₩53,585 | +1.16% | 2.7만 |
| 2026.10.01 | ₩52,838 | ₩53,173 | ₩51,256 | ₩52,637 | -0.38% | 4.3만 |
| 2026.09.30 | ₩52,919 | ₩55,574 | ₩52,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,670 |
| +1.42% |
| 8.3만 |
| 2026.09.29 | ₩53,643 | ₩53,844 | ₩52,302 | ₩52,543 | -2.05% | 8.6만 |
|---|
| 2026.09.28 | ₩56,476 | ₩56,818 | ₩55,279 | ₩55,421 | -1.87% | 2.2만 |
|---|
| 2026.09.25 | ₩54,877 | ₩56,392 | ₩54,421 | ₩56,151 | +2.32% | 2.4만 |
|---|
| 2026.09.24 | ₩54,945 | ₩55,487 | ₩54,287 | ₩54,716 | -0.42% | 4.6만 |
|---|
| 2026.09.23 | ₩56,566 | ₩56,566 | ₩54,682 | ₩54,970 | -2.82% | 5.1만 |
|---|
| 2026.09.22 | ₩56,124 | ₩57,478 | ₩55,681 | ₩56,043 | -0.14% | 9.3만 |
|---|
| 2026.09.21 | ₩54,541 | ₩55,882 | ₩53,871 | ₩55,815 | +2.34% | 4.1만 |
|---|
| 2026.09.18 | ₩55,520 | ₩55,607 | ₩53,710 | ₩54,709 | -1.46% | 4.4만 |
|---|
| 2026.09.17 | ₩54,488 | ₩55,487 | ₩53,348 | ₩55,225 | +1.35% | 4.3만 |
|---|
| 2026.09.16 | ₩53,495 | ₩54,595 | ₩53,190 | ₩53,683 | +0.35% | 6.4만 |
|---|
| 2026.09.15 | ₩53,187 | ₩53,468 | ₩52,677 | ₩53,321 | +0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩54,152 | ₩54,702 | ₩53,401 | ₩53,951 | -0.37% | 10.2만 |
|---|
| 2026.09.11 | ₩52,161 | ₩54,881 | ₩51,920 | ₩53,750 | +3.05% | 10.5만 |
|---|
| 2026.09.10 | ₩48,989 | ₩51,966 | ₩48,949 | ₩51,966 | +6.08% | 37.6만 |
|---|
| 2026.09.09 | ₩48,667 | ₩49,620 | ₩46,817 | ₩48,506 | -0.33% | 25.2만 |
|---|
| 2026.09.08 | ₩49,043 | ₩50,076 | ₩48,547 | ₩48,761 | -0.57% | 7.8만 |
|---|
| 2026.09.04 | ₩52,744 | ₩52,744 | ₩49,359 | ₩50,035 | -5.14% | 9.4만 |
|---|
| 2026.09.03 | ₩52,288 | ₩53,442 | ₩51,859 | ₩52,691 | +0.77% | 10.1만 |
|---|
| 2026.09.02 | ₩52,557 | ₩52,557 | ₩51,229 | ₩51,604 | -1.81% | 7만 |
|---|
| 2026.09.01 | ₩49,097 | ₩52,409 | ₩48,574 | ₩51,765 | +5.44% | 12.4만 |
|---|
| 2026.08.31 | ₩49,848 | ₩49,995 | ₩48,024 | ₩49,150 | -1.40% | 10.1만 |
|---|
| 2026.08.28 | ₩49,365 | ₩50,894 | ₩48,842 | ₩50,129 | +1.55% | 7.7만 |
|---|
| 2026.08.27 | ₩47,621 | ₩48,748 | ₩47,045 | ₩48,654 | +2.17% | 7.3만 |
|---|
| 2026.08.26 | ₩47,407 | ₩48,909 | ₩47,018 | ₩48,480 | +2.26% | 3.4만 |
|---|
| 2026.08.25 | ₩47,635 | ₩47,635 | ₩46,857 | ₩47,206 | -0.90% | 1.6만 |
|---|
| 2026.08.24 | ₩47,742 | ₩48,131 | ₩47,300 | ₩47,367 | -0.79% | 4만 |
|---|
| 2026.08.21 | ₩47,662 | ₩47,796 | ₩46,374 | ₩47,098 | -1.18% | 1.3만 |
|---|
| 2026.08.20 | ₩49,459 | ₩50,407 | ₩47,447 | ₩47,447 | -4.07% | 1.9만 |
|---|
| 2026.08.19 | ₩47,246 | ₩50,137 | ₩47,246 | ₩49,240 | +4.22% | 4.7만 |
|---|
| 2026.08.18 | ₩46,669 | ₩47,742 | ₩46,095 | ₩47,380 | +1.52% | 4.6만 |
|---|
| 2026.08.17 | ₩46,307 | ₩46,307 | ₩45,301 | ₩45,933 | -0.81% | 1.6만 |
|---|
| 2026.08.14 | ₩46,186 | ₩46,468 | ₩45,811 | ₩46,133 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩45,596 | ₩46,079 | ₩45,207 | ₩45,757 | +0.35% | 4.2만 |
|---|
| 2026.08.12 | ₩45,945 | ₩45,945 | ₩44,698 | ₩44,918 | -2.24% | 4.1만 |
|---|
| 2026.08.11 | ₩46,613 | ₩46,669 | ₩45,328 | ₩45,916 | -1.50% | 2만 |
|---|
| 2026.08.10 | ₩46,569 | ₩46,951 | ₩46,039 | ₩46,790 | +0.48% | 4만 |
|---|
| 2026.08.07 | ₩47,823 | ₩48,761 | ₩47,809 | ₩48,252 | +0.90% | 1.8만 |
|---|
| 2026.08.06 | ₩48,922 | ₩49,338 | ₩47,367 | ₩48,399 | -1.07% | 4.6만 |
|---|
| 2026.08.05 | ₩47,367 | ₩47,970 | ₩46,197 | ₩47,849 | +1.02% | 8.7만 |
|---|
| 2026.08.04 | ₩45,355 | ₩47,642 | ₩44,939 | ₩47,380 | +4.46% | 11.9만 |
|---|
| 2026.08.03 | ₩48,024 | ₩48,024 | ₩45,342 | ₩45,448 | -5.36% | 7.7만 |
|---|
| 2026.07.31 | ₩46,146 | ₩47,993 | ₩44,324 | ₩47,514 | +2.96% | 17.5만 |
|---|
| 2026.07.30 | ₩55,319 | ₩55,653 | ₩54,300 | ₩55,440 | +0.22% | 10.4만 |
|---|
| 2026.07.29 | ₩57,746 | ₩59,007 | ₩56,888 | ₩56,888 | -1.49% | 4.2만 |
|---|
| 2026.07.28 | ₩57,666 | ₩58,256 | ₩56,238 | ₩57,545 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩55,856 | ₩57,505 | ₩55,842 | ₩56,670 | +1.46% | 3.2만 |
|---|
| 2026.07.24 | ₩51,886 | ₩55,721 | ₩51,886 | ₩55,319 | +6.62% | 3.7만 |
|---|
| 2026.07.23 | ₩51,752 | ₩52,054 | ₩51,142 | ₩51,645 | -0.21% | 1.8만 |
|---|
| 2026.07.22 | ₩54,005 | ₩54,005 | ₩52,489 | ₩53,338 | -1.23% | 1.2만 |
|---|
| 2026.07.21 | ₩52,288 | ₩54,240 | ₩52,101 | ₩53,924 | +3.13% | 4만 |
|---|
| 2026.07.20 | ₩55,614 | ₩55,614 | ₩52,583 | ₩53,321 | -4.12% | 5.9만 |
|---|
| 2026.07.17 | ₩55,051 | ₩56,097 | ₩54,327 | ₩55,654 | +1.10% | 5.7만 |
|---|
| 2026.07.16 | ₩54,032 | ₩55,936 | ₩53,763 | ₩55,561 | +2.83% | 9.5만 |
|---|
| 2026.07.15 | ₩50,759 | ₩54,219 | ₩50,759 | ₩53,737 | +5.87% | 6.6만 |
|---|
| 2026.07.14 | ₩49,351 | ₩50,210 | ₩48,614 | ₩49,881 | +1.07% | 2.1만 |
|---|
| 2026.07.13 | ₩50,585 | ₩52,570 | ₩50,290 | ₩50,800 | +0.42% | 7.2만 |
|---|
| 2026.07.10 | ₩49,620 | ₩50,515 | ₩49,177 | ₩49,982 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩48,681 | ₩50,464 | ₩47,970 | ₩50,250 | +3.22% | 7만 |
|---|
| 2026.07.08 | ₩48,989 | ₩49,848 | ₩47,770 | ₩49,594 | +1.23% | 3.3만 |
|---|
| 2026.07.07 | ₩49,941 | ₩49,941 | ₩48,574 | ₩48,627 | -2.63% | 3.7만 |
|---|
| 2026.07.06 | ₩47,554 | ₩49,727 | ₩47,554 | ₩49,325 | +3.72% | 2.3만 |
|---|
| 2026.07.02 | ₩43,692 | ₩48,131 | ₩43,692 | ₩47,983 | +9.82% | 5.4만 |
|---|
| 2026.07.01 | ₩42,988 | ₩44,389 | ₩42,431 | ₩43,705 | +1.67% | 2만 |
|---|
| 2026.06.30 | ₩40,634 | ₩42,472 | ₩40,634 | ₩42,472 | +4.52% | 1.7만 |
|---|
| 2026.06.29 | ₩41,412 | ₩41,801 | ₩39,897 | ₩40,326 | -2.62% | 3.4만 |
|---|
| 2026.06.26 | ₩38,475 | ₩41,372 | ₩37,899 | ₩40,246 | +4.60% | 6.6만 |
|---|
| 2026.06.25 | ₩42,418 | ₩42,458 | ₩38,153 | ₩38,596 | -9.01% | 10.9만 |
|---|
| 2026.06.24 | ₩44,108 | ₩45,798 | ₩43,866 | ₩43,974 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩44,725 | ₩46,133 | ₩44,336 | ₩44,336 | -0.87% | 2.9만 |
|---|
| 2026.06.22 | ₩45,596 | ₩46,716 | ₩44,953 | ₩45,118 | -1.05% | 1.3만 |
|---|
| 2026.06.18 | ₩45,449 | ₩46,146 | ₩44,894 | ₩45,543 | +0.21% | 2.7만 |
|---|
| 2026.06.17 | ₩46,696 | ₩46,696 | ₩44,497 | ₩44,765 | -4.14% | 3.1만 |
|---|
| 2026.06.16 | ₩44,658 | ₩46,166 | ₩44,658 | ₩45,811 | +2.58% | 1.2만 |
|---|
| 2026.06.15 | ₩44,188 | ₩45,281 | ₩43,907 | ₩45,181 | +2.25% | 1.7만 |
|---|
| 2026.06.12 | ₩44,617 | ₩44,671 | ₩42,995 | ₩43,480 | -2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩43,518 | ₩45,087 | ₩43,250 | ₩44,722 | +2.77% | 2.3만 |
|---|
| 2026.06.10 | ₩42,954 | ₩44,510 | ₩42,780 | ₩43,652 | +1.62% | 3.1만 |
|---|
| 2026.06.09 | ₩46,294 | ₩46,294 | ₩42,512 | ₩43,236 | -6.60% | 9.1만 |
|---|
| 2026.06.08 | ₩50,357 | ₩51,651 | ₩46,723 | ₩46,830 | -7.00% | 9.2만 |
|---|
| 2026.06.05 | ₩50,833 | ₩51,135 | ₩48,600 | ₩48,600 | -4.39% | 3.8만 |
|---|
| 2026.06.04 | ₩50,464 | ₩50,464 | ₩49,472 | ₩49,995 | -0.93% | 4.1만 |
|---|
| 2026.06.03 | ₩51,578 | ₩51,792 | ₩49,264 | ₩49,553 | -3.93% | 2.4만 |
|---|
| 2026.06.02 | ₩48,842 | ₩51,363 | ₩48,842 | ₩51,363 | +5.16% | 3만 |
|---|
| 2026.06.01 | ₩49,781 | ₩49,781 | ₩48,262 | ₩48,520 | -2.53% | 3만 |
|---|
| 2026.05.29 | ₩50,089 | ₩51,229 | ₩49,653 | ₩50,401 | +0.62% | 5.1만 |
|---|
| 2026.05.28 | ₩49,781 | ₩50,652 | ₩49,244 | ₩50,599 | +1.64% | 3.7만 |
|---|
| 2026.05.27 | ₩48,922 | ₩50,692 | ₩48,922 | ₩50,190 | +2.59% | 5.1만 |
|---|
| 2026.05.26 | ₩49,794 | ₩50,518 | ₩48,480 | ₩49,298 | -1.00% | 4만 |
|---|
| 2026.05.22 | ₩49,231 | ₩50,089 | ₩48,842 | ₩49,459 | +0.46% | 3.1만 |
|---|
| 2026.05.21 | ₩46,817 | ₩48,386 | ₩46,817 | ₩48,332 | +3.24% | 5.8만 |
|---|
| 2026.05.20 | ₩46,300 | ₩47,434 | ₩46,300 | ₩47,300 | +2.16% | 11.5만 |
|---|
| 2026.05.19 | ₩45,596 | ₩46,803 | ₩45,596 | ₩46,508 | +2.00% | 6.1만 |
|---|
| 2026.05.18 | ₩46,589 | ₩46,897 | ₩45,167 | ₩45,972 | -1.32% | 6.3만 |
|---|
| 2026.05.15 | ₩45,965 | ₩47,487 | ₩45,623 | ₩46,803 | +1.82% | 14.3만 |
|---|
| 2026.05.14 | ₩46,817 | ₩46,904 | ₩45,402 | ₩46,133 | -1.46% | 14.7만 |
|---|
| 2026.05.13 | ₩45,020 | ₩47,085 | ₩44,926 | ₩46,549 | +3.40% | 20.4만 |
|---|
| 2026.05.12 | ₩44,490 | ₩45,355 | ₩44,490 | ₩45,207 | +1.61% | 19.7만 |
|---|
| 2026.05.11 | ₩44,483 | ₩45,020 | ₩43,987 | ₩44,591 | +0.24% | 7.8만 |
|---|
| 2026.05.08 | ₩44,001 | ₩45,194 | ₩44,001 | ₩44,805 | +1.83% | 7.7만 |
|---|
| 2026.05.07 | ₩43,719 | ₩44,410 | ₩42,686 | ₩43,102 | -1.41% | 28만 |
|---|
| 2026.05.06 | ₩41,385 | ₩43,209 | ₩41,238 | ₩43,008 | +3.92% | 10.2만 |
|---|
| 2026.05.05 | ₩40,098 | ₩42,552 | ₩39,997 | ₩42,096 | +4.98% | 9.9만 |
|---|
| 2026.05.04 | ₩40,688 | ₩40,842 | ₩39,469 | ₩39,950 | -1.81% | 9.4만 |
|---|
| 2026.05.01 | ₩40,688 | ₩42,981 | ₩40,581 | ₩41,037 | +0.86% | 26.7만 |
|---|
| 2026.04.30 | ₩38,368 | ₩39,776 | ₩37,657 | ₩38,542 | +0.45% | 26.1만 |
|---|
| 2026.04.29 | ₩37,523 | ₩38,516 | ₩37,416 | ₩38,475 | +2.54% | 6.4만 |
|---|
| 2026.04.28 | ₩38,623 | ₩38,864 | ₩37,872 | ₩38,435 | -0.49% | 4.3만 |
|---|
| 2026.04.27 | ₩37,081 | ₩37,644 | ₩36,866 | ₩37,456 | +1.01% | 9.8만 |
|---|
| 2026.04.24 | ₩38,971 | ₩39,012 | ₩38,127 | ₩38,489 | -1.24% | 6.1만 |
|---|
| 2026.04.23 | ₩39,427 | ₩39,850 | ₩38,744 | ₩39,267 | -0.41% | 7.9만 |
|---|
| 2026.04.22 | ₩37,751 | ₩39,273 | ₩37,456 | ₩39,186 | +3.80% | 11.9만 |
|---|
| 2026.04.21 | ₩38,703 | ₩39,092 | ₩37,034 | ₩37,215 | -3.85% | 9.4만 |
|---|
| 2026.04.20 | ₩38,703 | ₩39,508 | ₩38,375 | ₩39,146 | +1.14% | 7.9만 |
|---|
| 2026.04.17 | ₩37,255 | ₩38,904 | ₩37,255 | ₩38,462 | +3.24% | 19.1만 |
|---|
| 2026.04.16 | ₩37,456 | ₩37,630 | ₩36,008 | ₩36,651 | -2.15% | 30.6만 |
|---|
| 2026.04.15 | ₩35,297 | ₩37,523 | ₩35,297 | ₩37,389 | +5.93% | 8.6만 |
|---|
| 2026.04.14 | ₩35,740 | ₩36,209 | ₩35,002 | ₩35,485 | -0.71% | 10.3만 |
|---|
| 2026.04.13 | ₩35,740 | ₩35,740 | ₩34,868 | ₩35,458 | -0.79% | 10.5만 |
|---|
| 2026.04.10 | ₩35,766 | ₩36,417 | ₩35,498 | ₩35,807 | +0.11% | 10.9만 |
|---|
| 2026.04.09 | ₩35,364 | ₩36,048 | ₩34,707 | ₩35,954 | +1.67% | 18.9만 |
|---|
| 2026.04.08 | ₩35,579 | ₩35,619 | ₩34,881 | ₩35,284 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩34,345 | ₩34,398 | ₩31,917 | ₩34,103 | -0.70% | 78만 |
|---|
| 2026.04.06 | ₩35,109 | ₩36,397 | ₩34,935 | ₩35,538 | +1.22% | 20.3만 |
|---|
| 2026.04.02 | ₩34,184 | ₩34,787 | ₩33,339 | ₩34,734 | +1.61% | 7만 |
|---|
| 2026.04.01 | ₩34,492 | ₩34,821 | ₩34,090 | ₩34,640 | +0.43% | 3.1만 |
|---|
| 2026.03.31 | ₩32,668 | ₩34,660 | ₩32,508 | ₩34,170 | +4.60% | 5.3만 |
|---|
| 2026.03.30 | ₩32,896 | ₩32,937 | ₩32,078 | ₩32,293 | -1.83% | 2.1만 |
|---|
| 2026.03.27 | ₩34,291 | ₩34,680 | ₩32,776 | ₩32,896 | -4.07% | 7.1만 |
|---|
| 2026.03.26 | ₩33,755 | ₩35,149 | ₩33,527 | ₩34,063 | +0.91% | 10.6만 |
|---|
| 2026.03.25 | ₩34,439 | ₩34,479 | ₩33,849 | ₩33,956 | -1.40% | 4만 |
|---|
| 2026.03.24 | ₩33,554 | ₩34,533 | ₩33,285 | ₩33,782 | +0.68% | 7만 |
|---|
| 2026.03.23 | ₩34,170 | ₩34,352 | ₩33,393 | ₩33,714 | -1.33% | 3.3만 |
|---|
| 2026.03.20 | ₩32,682 | ₩33,044 | ₩32,280 | ₩32,762 | +0.25% | 3.8만 |
|---|
| 2026.03.19 | ₩33,138 | ₩33,634 | ₩32,789 | ₩33,151 | +0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩33,956 | ₩34,707 | ₩33,191 | ₩33,379 | -1.70% | 4.3만 |
|---|
| 2026.03.17 | ₩34,164 | ₩34,708 | ₩34,063 | ₩34,492 | +0.96% | 2.5만 |
|---|
| 2026.03.16 | ₩33,768 | ₩34,425 | ₩33,393 | ₩34,170 | +1.19% | 3.1만 |
|---|
| 2026.03.13 | ₩34,854 | ₩35,082 | ₩33,366 | ₩33,366 | -4.27% | 9.3만 |
|---|
| 2026.03.12 | ₩35,887 | ₩35,887 | ₩34,613 | ₩35,056 | -2.32% | 8.4만 |
|---|
| 2026.03.11 | ₩36,504 | ₩36,786 | ₩36,142 | ₩36,491 | -0.04% | 4.5만 |
|---|
| 2026.03.10 | ₩35,646 | ₩36,906 | ₩35,418 | ₩36,450 | +2.26% | 11.2만 |
|---|
| 2026.03.09 | ₩34,921 | ₩36,517 | ₩34,600 | ₩36,209 | +3.69% | 17.4만 |
|---|
| 2026.03.06 | ₩35,753 | ₩35,854 | ₩34,693 | ₩35,545 | -0.58% | 16.4만 |
|---|
| 2026.03.05 | ₩36,491 | ₩36,692 | ₩35,552 | ₩36,316 | -0.48% | 20만 |
|---|
| 2026.03.04 | ₩37,523 | ₩37,993 | ₩36,705 | ₩37,027 | -1.32% | 21.4만 |
|---|
| 2026.03.03 | ₩37,161 | ₩37,832 | ₩36,423 | ₩37,416 | +0.69% | 26.4만 |
|---|
| 2026.03.02 | ₩36,906 | ₩38,127 | ₩36,544 | ₩37,577 | +1.82% | 19.4만 |
|---|
| 2026.02.27 | ₩39,950 | ₩39,964 | ₩37,242 | ₩37,523 | -6.08% | 15.2만 |
|---|
| 2026.02.26 | ₩40,661 | ₩40,903 | ₩39,508 | ₩40,138 | -1.29% | 9.2만 |
|---|
| 2026.02.25 | ₩39,696 | ₩40,661 | ₩39,588 | ₩40,487 | +1.99% | 9.1만 |
|---|
| 2026.02.24 | ₩38,676 | ₩40,661 | ₩38,676 | ₩39,937 | +3.26% | 20.7만 |
|---|
| 2026.02.23 | ₩37,362 | ₩39,106 | ₩37,362 | ₩38,234 | +2.33% | 17만 |
|---|
| 2026.02.20 | ₩36,155 | ₩37,778 | ₩36,128 | ₩37,738 | +4.38% | 11.2만 |
|---|
| 2026.02.19 | ₩37,188 | ₩37,711 | ₩36,529 | ₩36,598 | -1.59% | 8.3만 |
|---|
| 2026.02.18 | ₩37,590 | ₩38,422 | ₩37,255 | ₩37,697 | +0.29% | 15.3만 |
|---|
| 2026.02.17 | ₩35,887 | ₩38,261 | ₩35,391 | ₩37,697 | +5.04% | 20.3만 |
|---|
| 2026.02.13 | ₩37,014 | ₩37,014 | ₩35,310 | ₩35,404 | -4.35% | 31.8만 |
|---|
| 2026.02.12 | ₩41,157 | ₩41,157 | ₩36,705 | ₩37,054 | -9.97% | 55만 |
|---|
| 2026.02.11 | ₩41,037 | ₩42,619 | ₩40,970 | ₩41,238 | +0.49% | 38.8만 |
|---|
| 2026.02.10 | ₩41,050 | ₩41,211 | ₩40,541 | ₩40,742 | -0.75% | 10.3만 |
|---|
| 2026.02.09 | ₩41,969 | ₩42,002 | ₩40,165 | ₩40,956 | -2.41% | 17.1만 |
|---|
| 2026.02.06 | ₩41,667 | ₩42,767 | ₩41,667 | ₩42,056 | +0.93% | 20.9만 |
|---|
| 2026.02.05 | ₩41,962 | ₩41,962 | ₩40,634 | ₩41,372 | -1.41% | 33.8만 |
|---|
| 2026.02.04 | ₩40,299 | ₩42,271 | ₩40,299 | ₩41,506 | +3.00% | 54만 |
|---|
| 2026.02.03 | ₩39,387 | ₩40,213 | ₩38,998 | ₩39,495 | +0.27% | 38만 |
|---|
| 2026.02.02 | ₩36,732 | ₩39,803 | ₩36,665 | ₩39,669 | +8.00% | 58.3만 |
|---|
| 2026.01.30 | ₩35,605 | ₩37,322 | ₩34,747 | ₩36,564 | +2.69% | 49.6만 |
|---|
| 2026.01.29 | ₩36,356 | ₩36,772 | ₩35,377 | ₩36,390 | +0.09% | 28.2만 |
|---|
| 2026.01.28 | ₩36,195 | ₩36,477 | ₩35,391 | ₩35,900 | -0.82% | 11.4만 |
|---|
| 2026.01.27 | ₩36,732 | ₩37,423 | ₩36,437 | ₩36,477 | -0.69% | 20.2만 |
|---|
| 2026.01.26 | ₩34,573 | ₩35,927 | ₩34,211 | ₩35,686 | +3.22% | 23.9만 |
|---|
| 2026.01.23 | ₩33,500 | ₩34,023 | ₩32,736 | ₩33,674 | +0.52% | 14만 |
|---|
| 2026.01.22 | ₩34,036 | ₩34,479 | ₩33,741 | ₩33,782 | -0.75% | 29.8만 |
|---|
| 2026.01.21 | ₩33,835 | ₩34,640 | ₩32,977 | ₩33,594 | -0.71% | 39.7만 |
|---|
| 2026.01.20 | ₩34,935 | ₩35,579 | ₩32,467 | ₩33,419 | -4.34% | 23.3만 |
|---|
| 2026.01.16 | ₩36,504 | ₩36,638 | ₩35,672 | ₩35,874 | -1.73% | 9.6만 |
|---|
| 2026.01.15 | ₩37,322 | ₩37,432 | ₩36,343 | ₩36,571 | -2.01% | 11.4만 |
|---|
| 2026.01.14 | ₩37,034 | ₩37,637 | ₩36,249 | ₩37,201 | +0.45% | 10만 |
|---|
| 2026.01.13 | ₩37,081 | ₩37,689 | ₩36,866 | ₩37,443 | +0.98% | 7.8만 |
|---|
| 2026.01.12 | ₩36,906 | ₩37,550 | ₩36,303 | ₩37,255 | +0.94% | 11.7만 |
|---|
| 2026.01.09 | ₩36,933 | ₩37,242 | ₩36,135 | ₩37,040 | +0.29% | 12.5만 |
|---|
| 2026.01.08 | ₩36,450 | ₩37,014 | ₩36,061 | ₩37,014 | +1.55% | 15.9만 |
|---|
| 2026.01.07 | ₩38,127 | ₩38,314 | ₩37,201 | ₩37,309 | -2.15% | 9.1만 |
|---|
| 2026.01.06 | ₩39,280 | ₩39,334 | ₩37,899 | ₩37,939 | -3.41% | 12.9만 |
|---|
| 2026.01.05 | ₩40,487 | ₩40,608 | ₩39,052 | ₩39,427 | -2.62% | 15.6만 |
|---|
| 2026.01.02 | ₩40,909 | ₩42,485 | ₩39,944 | ₩40,460 | -1.10% | 18.3만 |
|---|
| 2025.12.31 | ₩41,198 | ₩41,278 | ₩40,809 | ₩40,876 | -0.78% | 4.7만 |
|---|
| 2025.12.30 | ₩41,184 | ₩41,399 | ₩40,997 | ₩41,171 | -0.03% | 5.6만 |
|---|
| 2025.12.29 | ₩41,037 | ₩41,577 | ₩41,037 | ₩41,399 | +0.88% | 12.4만 |
|---|
| 2025.12.26 | ₩41,412 | ₩41,882 | ₩41,144 | ₩41,292 | -0.29% | 28.7만 |
|---|
| 2025.12.24 | ₩40,943 | ₩41,935 | ₩40,943 | ₩41,426 | +1.18% | 16.6만 |
|---|
| 2025.12.23 | ₩40,675 | ₩41,680 | ₩40,567 | ₩41,332 | +1.62% | 10.2만 |
|---|
| 2025.12.22 | ₩42,096 | ₩42,217 | ₩41,131 | ₩41,345 | -1.78% | 89.7만 |
|---|
| 2025.12.19 | ₩41,748 | ₩42,398 | ₩41,077 | ₩42,398 | +1.56% | 18.7만 |
|---|
| 2025.12.18 | ₩42,203 | ₩42,203 | ₩40,299 | ₩41,761 | -1.05% | 17.2만 |
|---|
| 2025.12.17 | ₩42,592 | ₩43,035 | ₩41,680 | ₩41,680 | -2.14% | 10.5만 |
|---|
| 2025.12.16 | ₩42,136 | ₩42,847 | ₩41,761 | ₩42,606 | +1.11% | 6.6만 |
|---|
| 2025.12.15 | ₩44,175 | ₩44,316 | ₩42,056 | ₩42,512 | -3.76% | 9.9만 |
|---|
| 2025.12.12 | ₩43,625 | ₩44,081 | ₩43,437 | ₩43,826 | +0.46% | 5.7만 |
|---|
| 2025.12.11 | ₩44,215 | ₩44,255 | ₩42,552 | ₩43,786 | -0.97% | 15.6만 |
|---|
| 2025.12.10 | ₩43,746 | ₩44,309 | ₩43,290 | ₩43,987 | +0.55% | 10.2만 |
|---|
| 2025.12.09 | ₩43,705 | ₩44,396 | ₩43,477 | ₩43,585 | -0.28% | 8.1만 |
|---|
| 2025.12.08 | ₩43,826 | ₩44,302 | ₩43,263 | ₩43,746 | -0.18% | 6만 |
|---|
| 2025.12.05 | ₩44,604 | ₩44,738 | ₩43,853 | ₩44,108 | -1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩45,838 | ₩45,945 | ₩44,054 | ₩44,577 | -2.75% | 8.2만 |
|---|
| 2025.12.03 | ₩46,629 | ₩47,206 | ₩45,650 | ₩45,865 | -1.64% | 10.4만 |
|---|
| 2025.12.02 | ₩45,409 | ₩46,844 | ₩45,409 | ₩46,522 | +2.45% | 7.4만 |
|---|
| 2025.12.01 | ₩43,799 | ₩45,596 | ₩43,370 | ₩45,596 | +4.10% | 7.1만 |
|---|
| 2025.11.28 | ₩43,799 | ₩44,188 | ₩43,337 | ₩44,108 | +0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩43,813 | ₩44,395 | ₩43,598 | ₩43,732 | -0.18% | 6.5만 |
|---|
| 2025.11.25 | ₩42,981 | ₩44,631 | ₩42,981 | ₩43,558 | +1.34% | 7.3만 |
|---|
| 2025.11.24 | ₩41,962 | ₩43,612 | ₩41,962 | ₩43,250 | +3.07% | 13.5만 |
|---|
| 2025.11.21 | ₩40,219 | ₩42,458 | ₩40,219 | ₩41,908 | +4.20% | 11.6만 |
|---|
| 2025.11.20 | ₩41,721 | ₩43,115 | ₩40,286 | ₩40,353 | -3.28% | 10.1만 |
|---|
| 2025.11.19 | ₩40,199 | ₩42,136 | ₩40,199 | ₩41,070 | +2.17% | 6만 |
|---|
| 2025.11.18 | ₩41,412 | ₩41,717 | ₩40,205 | ₩40,836 | -1.39% | 11.5만 |
|---|
| 2025.11.17 | ₩41,204 | ₩41,640 | ₩40,286 | ₩40,755 | -1.09% | 12.2만 |
|---|
| 2025.11.14 | ₩41,922 | ₩43,370 | ₩41,600 | ₩42,311 | +0.93% | 7.5만 |
|---|
| 2025.11.13 | ₩42,780 | ₩43,612 | ₩42,297 | ₩42,592 | -0.44% | 7.4만 |
|---|
| 2025.11.12 | ₩43,330 | ₩43,370 | ₩42,271 | ₩42,706 | -1.44% | 7.3만 |
|---|
| 2025.11.11 | ₩41,533 | ₩43,440 | ₩41,533 | ₩43,343 | +4.36% | 9.7만 |
|---|
| 2025.11.10 | ₩41,667 | ₩42,780 | ₩40,983 | ₩41,520 | -0.35% | 23.9만 |
|---|
| 2025.11.07 | ₩41,171 | ₩42,257 | ₩40,715 | ₩41,037 | -0.33% | 10.3만 |
|---|
| 2025.11.06 | ₩41,224 | ₩42,626 | ₩41,010 | ₩41,546 | +0.78% | 13.9만 |
|---|
| 2025.11.05 | ₩41,318 | ₩42,083 | ₩40,728 | ₩41,654 | +0.81% | 14.2만 |
|---|
| 2025.11.04 | ₩40,970 | ₩42,110 | ₩40,970 | ₩41,734 | +1.87% | 12.4만 |
|---|
| 2025.11.03 | ₩41,721 | ₩41,922 | ₩40,541 | ₩41,359 | -0.87% | 13.6만 |
|---|
| 2025.10.31 | ₩43,786 | ₩43,786 | ₩41,479 | ₩41,882 | -4.35% | 35.2만 |
|---|
| 2025.10.30 | ₩42,324 | ₩42,874 | ₩41,283 | ₩42,150 | -0.41% | 25.8만 |
|---|
| 2025.10.29 | ₩41,506 | ₩42,043 | ₩40,876 | ₩41,613 | +0.26% | 14.2만 |
|---|
| 2025.10.28 | ₩41,466 | ₩41,707 | ₩41,231 | ₩41,466 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩40,299 | ₩41,452 | ₩40,219 | ₩41,359 | +2.63% | 11.2만 |
|---|
| 2025.10.24 | ₩39,159 | ₩39,950 | ₩38,569 | ₩39,562 | +1.03% | 7.6만 |
|---|
| 2025.10.23 | ₩38,596 | ₩38,931 | ₩38,234 | ₩38,703 | +0.28% | 14.9만 |
|---|
| 2025.10.22 | ₩39,481 | ₩39,655 | ₩37,523 | ₩38,301 | -2.99% | 17만 |
|---|
| 2025.10.21 | ₩39,374 | ₩40,394 | ₩39,374 | ₩39,629 | +0.65% | 14.3만 |
|---|
| 2025.10.20 | ₩37,724 | ₩40,098 | ₩37,651 | ₩39,548 | +4.83% | 21.8만 |
|---|
| 2025.10.17 | ₩35,364 | ₩36,920 | ₩35,243 | ₩36,651 | +3.64% | 9.3만 |
|---|
| 2025.10.16 | ₩35,579 | ₩35,713 | ₩34,707 | ₩35,243 | -0.94% | 10.2만 |
|---|
| 2025.10.15 | ₩35,887 | ₩36,531 | ₩35,364 | ₩35,847 | -0.11% | 7.5만 |
|---|
| 2025.10.14 | ₩34,854 | ₩35,672 | ₩34,519 | ₩35,404 | +1.58% | 10.6만 |
|---|
| 2025.10.13 | ₩35,431 | ₩35,914 | ₩34,975 | ₩35,330 | -0.28% | 12.6만 |
|---|
| 2025.10.10 | ₩37,469 | ₩37,934 | ₩34,546 | ₩34,707 | -7.37% | 23.6만 |
|---|