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 | ₩53,111 | ₩54,883 | ₩52,602 | ₩54,409 | +2.44% | 3.5만 |
| 2026.10.08 | ₩54,650 | ₩55,987 | ₩54,570 | ₩55,815 | +2.13% | 1.9만 |
| 2026.10.07 | ₩54,556 | ₩55,078 | ₩53,653 | ₩54,516 | -0.07% | 3만 |
| 2026.10.06 | ₩53,385 | ₩53,780 | ₩52,642 | ₩53,459 | +0.14% | 1.3만 |
| 2026.10.05 | ₩53,178 | ₩54,208 | ₩53,178 | ₩53,365 | +0.35% | 1.8만 |
| 2026.10.02 | ₩52,870 | ₩53,901 | ₩52,850 | ₩53,482 | +1.16% | 2.7만 |
| 2026.10.01 | ₩52,736 | ₩53,071 | ₩51,157 | ₩52,535 | -0.38% | 4.3만 |
| 2026.09.30 | ₩52,816 | ₩55,467 | ₩52,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,566 |
| +1.42% |
| 8.3만 |
| 2026.09.29 | ₩53,539 | ₩53,740 | ₩52,201 | ₩52,442 | -2.05% | 8.6만 |
|---|
| 2026.09.28 | ₩56,367 | ₩56,709 | ₩55,172 | ₩55,314 | -1.87% | 2.2만 |
|---|
| 2026.09.25 | ₩54,771 | ₩56,283 | ₩54,316 | ₩56,042 | +2.32% | 2.4만 |
|---|
| 2026.09.24 | ₩54,839 | ₩55,380 | ₩54,182 | ₩54,610 | -0.42% | 4.6만 |
|---|
| 2026.09.23 | ₩56,457 | ₩56,457 | ₩54,577 | ₩54,864 | -2.82% | 5.1만 |
|---|
| 2026.09.22 | ₩56,015 | ₩57,367 | ₩55,574 | ₩55,935 | -0.14% | 9.3만 |
|---|
| 2026.09.21 | ₩54,436 | ₩55,774 | ₩53,767 | ₩55,708 | +2.34% | 4.1만 |
|---|
| 2026.09.18 | ₩55,413 | ₩55,500 | ₩53,606 | ₩54,603 | -1.46% | 4.4만 |
|---|
| 2026.09.17 | ₩54,382 | ₩55,380 | ₩53,245 | ₩55,119 | +1.35% | 4.3만 |
|---|
| 2026.09.16 | ₩53,392 | ₩54,490 | ₩53,087 | ₩53,579 | +0.35% | 6.4만 |
|---|
| 2026.09.15 | ₩53,084 | ₩53,365 | ₩52,575 | ₩53,218 | +0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩54,048 | ₩54,597 | ₩53,298 | ₩53,847 | -0.37% | 10.2만 |
|---|
| 2026.09.11 | ₩52,060 | ₩54,775 | ₩51,819 | ₩53,646 | +3.05% | 10.5만 |
|---|
| 2026.09.10 | ₩48,895 | ₩51,866 | ₩48,855 | ₩51,866 | +6.08% | 37.6만 |
|---|
| 2026.09.09 | ₩48,573 | ₩49,524 | ₩46,726 | ₩48,413 | -0.33% | 25.2만 |
|---|
| 2026.09.08 | ₩48,948 | ₩49,979 | ₩48,453 | ₩48,667 | -0.57% | 7.8만 |
|---|
| 2026.09.04 | ₩52,642 | ₩52,642 | ₩49,264 | ₩49,939 | -5.14% | 9.4만 |
|---|
| 2026.09.03 | ₩52,187 | ₩53,338 | ₩51,759 | ₩52,589 | +0.77% | 10.1만 |
|---|
| 2026.09.02 | ₩52,455 | ₩52,455 | ₩51,130 | ₩51,505 | -1.81% | 7만 |
|---|
| 2026.09.01 | ₩49,002 | ₩52,308 | ₩48,480 | ₩51,665 | +5.44% | 12.4만 |
|---|
| 2026.08.31 | ₩49,751 | ₩49,899 | ₩47,931 | ₩49,055 | -1.40% | 10.1만 |
|---|
| 2026.08.28 | ₩49,269 | ₩50,795 | ₩48,747 | ₩50,032 | +1.55% | 7.7만 |
|---|
| 2026.08.27 | ₩47,529 | ₩48,654 | ₩46,954 | ₩48,560 | +2.17% | 7.3만 |
|---|
| 2026.08.26 | ₩47,315 | ₩48,814 | ₩46,927 | ₩48,386 | +2.26% | 3.4만 |
|---|
| 2026.08.25 | ₩47,543 | ₩47,543 | ₩46,766 | ₩47,114 | -0.90% | 1.6만 |
|---|
| 2026.08.24 | ₩47,650 | ₩48,038 | ₩47,208 | ₩47,275 | -0.79% | 4만 |
|---|
| 2026.08.21 | ₩47,570 | ₩47,703 | ₩46,285 | ₩47,007 | -1.18% | 1.3만 |
|---|
| 2026.08.20 | ₩49,363 | ₩50,309 | ₩47,355 | ₩47,355 | -4.07% | 1.9만 |
|---|
| 2026.08.19 | ₩47,155 | ₩50,040 | ₩47,155 | ₩49,145 | +4.22% | 4.7만 |
|---|
| 2026.08.18 | ₩46,579 | ₩47,650 | ₩46,006 | ₩47,289 | +1.52% | 4.6만 |
|---|
| 2026.08.17 | ₩46,218 | ₩46,218 | ₩45,214 | ₩45,844 | -0.81% | 1.6만 |
|---|
| 2026.08.14 | ₩46,097 | ₩46,378 | ₩45,722 | ₩46,044 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩45,508 | ₩45,990 | ₩45,120 | ₩45,669 | +0.35% | 4.2만 |
|---|
| 2026.08.12 | ₩45,856 | ₩45,856 | ₩44,612 | ₩44,831 | -2.24% | 4.1만 |
|---|
| 2026.08.11 | ₩46,523 | ₩46,579 | ₩45,241 | ₩45,827 | -1.50% | 2만 |
|---|
| 2026.08.10 | ₩46,479 | ₩46,860 | ₩45,950 | ₩46,700 | +0.48% | 4만 |
|---|
| 2026.08.07 | ₩47,730 | ₩48,667 | ₩47,717 | ₩48,159 | +0.90% | 1.8만 |
|---|
| 2026.08.06 | ₩48,828 | ₩49,243 | ₩47,275 | ₩48,306 | -1.07% | 4.6만 |
|---|
| 2026.08.05 | ₩47,275 | ₩47,877 | ₩46,108 | ₩47,757 | +1.02% | 8.7만 |
|---|
| 2026.08.04 | ₩45,267 | ₩47,550 | ₩44,852 | ₩47,289 | +4.46% | 11.9만 |
|---|
| 2026.08.03 | ₩47,931 | ₩47,931 | ₩45,254 | ₩45,360 | -5.36% | 7.7만 |
|---|
| 2026.07.31 | ₩46,057 | ₩47,900 | ₩44,238 | ₩47,422 | +2.96% | 17.5만 |
|---|
| 2026.07.30 | ₩55,212 | ₩55,546 | ₩54,195 | ₩55,333 | +0.22% | 10.4만 |
|---|
| 2026.07.29 | ₩57,635 | ₩58,893 | ₩56,778 | ₩56,778 | -1.49% | 4.2만 |
|---|
| 2026.07.28 | ₩57,555 | ₩58,144 | ₩56,129 | ₩57,434 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩55,748 | ₩57,394 | ₩55,734 | ₩56,560 | +1.46% | 3.2만 |
|---|
| 2026.07.24 | ₩51,786 | ₩55,614 | ₩51,786 | ₩55,212 | +6.62% | 3.7만 |
|---|
| 2026.07.23 | ₩51,652 | ₩51,953 | ₩51,043 | ₩51,545 | -0.21% | 1.8만 |
|---|
| 2026.07.22 | ₩53,901 | ₩53,901 | ₩52,388 | ₩53,235 | -1.23% | 1.2만 |
|---|
| 2026.07.21 | ₩52,187 | ₩54,135 | ₩52,000 | ₩53,820 | +3.13% | 4만 |
|---|
| 2026.07.20 | ₩55,507 | ₩55,507 | ₩52,482 | ₩53,218 | -4.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,945 | ₩55,989 | ₩54,222 | ₩55,547 | +1.10% | 5.7만 |
|---|
| 2026.07.16 | ₩53,927 | ₩55,828 | ₩53,660 | ₩55,453 | +2.83% | 9.5만 |
|---|
| 2026.07.15 | ₩50,661 | ₩54,115 | ₩50,661 | ₩53,633 | +5.87% | 6.6만 |
|---|
| 2026.07.14 | ₩49,256 | ₩50,113 | ₩48,520 | ₩49,785 | +1.07% | 2.1만 |
|---|
| 2026.07.13 | ₩50,487 | ₩52,468 | ₩50,193 | ₩50,702 | +0.42% | 7.2만 |
|---|
| 2026.07.10 | ₩49,524 | ₩50,418 | ₩49,082 | ₩49,885 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩48,587 | ₩50,367 | ₩47,877 | ₩50,153 | +3.22% | 7만 |
|---|
| 2026.07.08 | ₩48,895 | ₩49,751 | ₩47,678 | ₩49,498 | +1.23% | 3.3만 |
|---|
| 2026.07.07 | ₩49,845 | ₩49,845 | ₩48,480 | ₩48,533 | -2.63% | 3.7만 |
|---|
| 2026.07.06 | ₩47,462 | ₩49,631 | ₩47,462 | ₩49,229 | +3.72% | 2.3만 |
|---|
| 2026.07.02 | ₩43,608 | ₩48,038 | ₩43,608 | ₩47,891 | +9.82% | 5.4만 |
|---|
| 2026.07.01 | ₩42,905 | ₩44,304 | ₩42,350 | ₩43,621 | +1.67% | 2만 |
|---|
| 2026.06.30 | ₩40,556 | ₩42,390 | ₩40,556 | ₩42,390 | +4.52% | 1.7만 |
|---|
| 2026.06.29 | ₩41,332 | ₩41,720 | ₩39,820 | ₩40,248 | -2.62% | 3.4만 |
|---|
| 2026.06.26 | ₩38,401 | ₩41,292 | ₩37,825 | ₩40,168 | +4.60% | 6.6만 |
|---|
| 2026.06.25 | ₩42,336 | ₩42,376 | ₩38,080 | ₩38,521 | -9.01% | 10.9만 |
|---|
| 2026.06.24 | ₩44,023 | ₩45,709 | ₩43,782 | ₩43,889 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩44,638 | ₩46,044 | ₩44,250 | ₩44,250 | -0.87% | 2.9만 |
|---|
| 2026.06.22 | ₩45,508 | ₩46,626 | ₩44,866 | ₩45,030 | -1.05% | 1.3만 |
|---|
| 2026.06.18 | ₩45,361 | ₩46,057 | ₩44,807 | ₩45,455 | +0.21% | 2.7만 |
|---|
| 2026.06.17 | ₩46,606 | ₩46,606 | ₩44,411 | ₩44,678 | -4.14% | 3.1만 |
|---|
| 2026.06.16 | ₩44,571 | ₩46,077 | ₩44,571 | ₩45,722 | +2.58% | 1.2만 |
|---|
| 2026.06.15 | ₩44,103 | ₩45,194 | ₩43,822 | ₩45,093 | +2.25% | 1.7만 |
|---|
| 2026.06.12 | ₩44,531 | ₩44,585 | ₩42,912 | ₩43,396 | -2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩43,434 | ₩45,000 | ₩43,166 | ₩44,636 | +2.77% | 2.3만 |
|---|
| 2026.06.10 | ₩42,872 | ₩44,424 | ₩42,698 | ₩43,568 | +1.62% | 3.1만 |
|---|
| 2026.06.09 | ₩46,204 | ₩46,204 | ₩42,430 | ₩43,153 | -6.60% | 9.1만 |
|---|
| 2026.06.08 | ₩50,260 | ₩51,552 | ₩46,633 | ₩46,740 | -7.00% | 9.2만 |
|---|
| 2026.06.05 | ₩50,735 | ₩51,036 | ₩48,507 | ₩48,507 | -4.39% | 3.8만 |
|---|
| 2026.06.04 | ₩50,367 | ₩50,367 | ₩49,377 | ₩49,899 | -0.93% | 4.1만 |
|---|
| 2026.06.03 | ₩51,478 | ₩51,692 | ₩49,169 | ₩49,457 | -3.93% | 2.4만 |
|---|
| 2026.06.02 | ₩48,747 | ₩51,264 | ₩48,747 | ₩51,264 | +5.16% | 3만 |
|---|
| 2026.06.01 | ₩49,684 | ₩49,684 | ₩48,169 | ₩48,426 | -2.53% | 3만 |
|---|
| 2026.05.29 | ₩49,992 | ₩51,130 | ₩49,557 | ₩50,304 | +0.62% | 5.1만 |
|---|
| 2026.05.28 | ₩49,684 | ₩50,554 | ₩49,149 | ₩50,501 | +1.64% | 3.7만 |
|---|
| 2026.05.27 | ₩48,828 | ₩50,595 | ₩48,828 | ₩50,093 | +2.59% | 5.1만 |
|---|
| 2026.05.26 | ₩49,698 | ₩50,421 | ₩48,386 | ₩49,203 | -1.00% | 4만 |
|---|
| 2026.05.22 | ₩49,136 | ₩49,992 | ₩48,747 | ₩49,363 | +0.46% | 3.1만 |
|---|
| 2026.05.21 | ₩46,726 | ₩48,292 | ₩46,726 | ₩48,239 | +3.24% | 5.8만 |
|---|
| 2026.05.20 | ₩46,211 | ₩47,342 | ₩46,211 | ₩47,208 | +2.16% | 11.5만 |
|---|
| 2026.05.19 | ₩45,508 | ₩46,713 | ₩45,508 | ₩46,418 | +2.00% | 6.1만 |
|---|
| 2026.05.18 | ₩46,499 | ₩46,807 | ₩45,080 | ₩45,883 | -1.32% | 6.3만 |
|---|
| 2026.05.15 | ₩45,876 | ₩47,396 | ₩45,535 | ₩46,713 | +1.82% | 14.3만 |
|---|
| 2026.05.14 | ₩46,726 | ₩46,813 | ₩45,314 | ₩46,044 | -1.46% | 14.7만 |
|---|
| 2026.05.13 | ₩44,933 | ₩46,994 | ₩44,839 | ₩46,459 | +3.40% | 20.4만 |
|---|
| 2026.05.12 | ₩44,404 | ₩45,267 | ₩44,404 | ₩45,120 | +1.61% | 19.7만 |
|---|
| 2026.05.11 | ₩44,397 | ₩44,933 | ₩43,902 | ₩44,504 | +0.24% | 7.8만 |
|---|
| 2026.05.08 | ₩43,916 | ₩45,107 | ₩43,916 | ₩44,719 | +1.83% | 7.7만 |
|---|
| 2026.05.07 | ₩43,634 | ₩44,324 | ₩42,604 | ₩43,019 | -1.41% | 28만 |
|---|
| 2026.05.06 | ₩41,305 | ₩43,126 | ₩41,158 | ₩42,925 | +3.92% | 10.2만 |
|---|
| 2026.05.05 | ₩40,021 | ₩42,470 | ₩39,920 | ₩42,015 | +4.98% | 9.9만 |
|---|
| 2026.05.04 | ₩40,609 | ₩40,763 | ₩39,393 | ₩39,873 | -1.81% | 9.4만 |
|---|
| 2026.05.01 | ₩40,609 | ₩42,898 | ₩40,502 | ₩40,957 | +0.86% | 26.7만 |
|---|
| 2026.04.30 | ₩38,294 | ₩39,699 | ₩37,585 | ₩38,468 | +0.45% | 26.1만 |
|---|
| 2026.04.29 | ₩37,451 | ₩38,441 | ₩37,344 | ₩38,401 | +2.54% | 6.4만 |
|---|
| 2026.04.28 | ₩38,548 | ₩38,789 | ₩37,799 | ₩38,361 | -0.49% | 4.3만 |
|---|
| 2026.04.27 | ₩37,009 | ₩37,571 | ₩36,795 | ₩37,384 | +1.01% | 9.8만 |
|---|
| 2026.04.24 | ₩38,896 | ₩38,936 | ₩38,053 | ₩38,414 | -1.24% | 6.1만 |
|---|
| 2026.04.23 | ₩39,351 | ₩39,773 | ₩38,669 | ₩39,191 | -0.41% | 7.9만 |
|---|
| 2026.04.22 | ₩37,678 | ₩39,197 | ₩37,384 | ₩39,110 | +3.80% | 11.9만 |
|---|
| 2026.04.21 | ₩38,629 | ₩39,017 | ₩36,962 | ₩37,143 | -3.85% | 9.4만 |
|---|
| 2026.04.20 | ₩38,629 | ₩39,432 | ₩38,301 | ₩39,070 | +1.14% | 7.9만 |
|---|
| 2026.04.17 | ₩37,183 | ₩38,829 | ₩37,183 | ₩38,388 | +3.24% | 19.1만 |
|---|
| 2026.04.16 | ₩37,384 | ₩37,558 | ₩35,938 | ₩36,581 | -2.15% | 30.6만 |
|---|
| 2026.04.15 | ₩35,229 | ₩37,451 | ₩35,229 | ₩37,317 | +5.93% | 8.6만 |
|---|
| 2026.04.14 | ₩35,670 | ₩36,139 | ₩34,934 | ₩35,416 | -0.71% | 10.3만 |
|---|
| 2026.04.13 | ₩35,670 | ₩35,670 | ₩34,800 | ₩35,389 | -0.79% | 10.5만 |
|---|
| 2026.04.10 | ₩35,697 | ₩36,346 | ₩35,430 | ₩35,737 | +0.11% | 10.9만 |
|---|
| 2026.04.09 | ₩35,296 | ₩35,978 | ₩34,640 | ₩35,885 | +1.67% | 18.9만 |
|---|
| 2026.04.08 | ₩35,510 | ₩35,550 | ₩34,814 | ₩35,215 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩34,278 | ₩34,332 | ₩31,856 | ₩34,038 | -0.70% | 78만 |
|---|
| 2026.04.06 | ₩35,041 | ₩36,326 | ₩34,867 | ₩35,470 | +1.22% | 20.3만 |
|---|
| 2026.04.02 | ₩34,118 | ₩34,720 | ₩33,275 | ₩34,667 | +1.61% | 7만 |
|---|
| 2026.04.01 | ₩34,426 | ₩34,754 | ₩34,024 | ₩34,573 | +0.43% | 3.1만 |
|---|
| 2026.03.31 | ₩32,605 | ₩34,593 | ₩32,445 | ₩34,104 | +4.60% | 5.3만 |
|---|
| 2026.03.30 | ₩32,833 | ₩32,873 | ₩32,016 | ₩32,231 | -1.83% | 2.1만 |
|---|
| 2026.03.27 | ₩34,225 | ₩34,613 | ₩32,712 | ₩32,833 | -4.07% | 7.1만 |
|---|
| 2026.03.26 | ₩33,690 | ₩35,082 | ₩33,462 | ₩33,997 | +0.91% | 10.6만 |
|---|
| 2026.03.25 | ₩34,372 | ₩34,412 | ₩33,783 | ₩33,890 | -1.40% | 4만 |
|---|
| 2026.03.24 | ₩33,489 | ₩34,466 | ₩33,221 | ₩33,716 | +0.68% | 7만 |
|---|
| 2026.03.23 | ₩34,104 | ₩34,285 | ₩33,328 | ₩33,649 | -1.33% | 3.3만 |
|---|
| 2026.03.20 | ₩32,619 | ₩32,980 | ₩32,217 | ₩32,699 | +0.25% | 3.8만 |
|---|
| 2026.03.19 | ₩33,074 | ₩33,569 | ₩32,726 | ₩33,087 | +0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩33,890 | ₩34,640 | ₩33,127 | ₩33,315 | -1.70% | 4.3만 |
|---|
| 2026.03.17 | ₩34,098 | ₩34,641 | ₩33,997 | ₩34,426 | +0.96% | 2.5만 |
|---|
| 2026.03.16 | ₩33,703 | ₩34,359 | ₩33,328 | ₩34,104 | +1.19% | 3.1만 |
|---|
| 2026.03.13 | ₩34,787 | ₩35,015 | ₩33,301 | ₩33,301 | -4.27% | 9.3만 |
|---|
| 2026.03.12 | ₩35,818 | ₩35,818 | ₩34,546 | ₩34,988 | -2.32% | 8.4만 |
|---|
| 2026.03.11 | ₩36,433 | ₩36,715 | ₩36,072 | ₩36,420 | -0.04% | 4.5만 |
|---|
| 2026.03.10 | ₩35,577 | ₩36,835 | ₩35,349 | ₩36,380 | +2.26% | 11.2만 |
|---|
| 2026.03.09 | ₩34,854 | ₩36,447 | ₩34,533 | ₩36,139 | +3.69% | 17.4만 |
|---|
| 2026.03.06 | ₩35,684 | ₩35,784 | ₩34,626 | ₩35,476 | -0.58% | 16.4만 |
|---|
| 2026.03.05 | ₩36,420 | ₩36,621 | ₩35,483 | ₩36,246 | -0.48% | 20만 |
|---|
| 2026.03.04 | ₩37,451 | ₩37,919 | ₩36,634 | ₩36,955 | -1.32% | 21.4만 |
|---|
| 2026.03.03 | ₩37,089 | ₩37,759 | ₩36,353 | ₩37,344 | +0.69% | 26.4만 |
|---|
| 2026.03.02 | ₩36,835 | ₩38,053 | ₩36,474 | ₩37,504 | +1.82% | 19.4만 |
|---|
| 2026.02.27 | ₩39,873 | ₩39,887 | ₩37,170 | ₩37,451 | -6.08% | 15.2만 |
|---|
| 2026.02.26 | ₩40,583 | ₩40,824 | ₩39,432 | ₩40,061 | -1.29% | 9.2만 |
|---|
| 2026.02.25 | ₩39,619 | ₩40,583 | ₩39,512 | ₩40,409 | +1.99% | 9.1만 |
|---|
| 2026.02.24 | ₩38,602 | ₩40,583 | ₩38,602 | ₩39,860 | +3.26% | 20.7만 |
|---|
| 2026.02.23 | ₩37,290 | ₩39,030 | ₩37,290 | ₩38,160 | +2.33% | 17만 |
|---|
| 2026.02.20 | ₩36,085 | ₩37,705 | ₩36,059 | ₩37,665 | +4.38% | 11.2만 |
|---|
| 2026.02.19 | ₩37,116 | ₩37,638 | ₩36,459 | ₩36,527 | -1.59% | 8.3만 |
|---|
| 2026.02.18 | ₩37,518 | ₩38,347 | ₩37,183 | ₩37,625 | +0.29% | 15.3만 |
|---|
| 2026.02.17 | ₩35,818 | ₩38,187 | ₩35,322 | ₩37,625 | +5.04% | 20.3만 |
|---|
| 2026.02.13 | ₩36,942 | ₩36,942 | ₩35,242 | ₩35,336 | -4.35% | 31.8만 |
|---|
| 2026.02.12 | ₩41,078 | ₩41,078 | ₩36,634 | ₩36,982 | -9.97% | 55만 |
|---|
| 2026.02.11 | ₩40,957 | ₩42,537 | ₩40,891 | ₩41,158 | +0.49% | 38.8만 |
|---|
| 2026.02.10 | ₩40,971 | ₩41,131 | ₩40,462 | ₩40,663 | -0.75% | 10.3만 |
|---|
| 2026.02.09 | ₩41,888 | ₩41,921 | ₩40,087 | ₩40,877 | -2.41% | 17.1만 |
|---|
| 2026.02.06 | ₩41,587 | ₩42,684 | ₩41,587 | ₩41,975 | +0.93% | 20.9만 |
|---|
| 2026.02.05 | ₩41,881 | ₩41,881 | ₩40,556 | ₩41,292 | -1.41% | 33.8만 |
|---|
| 2026.02.04 | ₩40,221 | ₩42,189 | ₩40,221 | ₩41,426 | +3.00% | 54만 |
|---|
| 2026.02.03 | ₩39,311 | ₩40,136 | ₩38,923 | ₩39,418 | +0.27% | 38만 |
|---|
| 2026.02.02 | ₩36,661 | ₩39,726 | ₩36,594 | ₩39,592 | +8.00% | 58.3만 |
|---|
| 2026.01.30 | ₩35,537 | ₩37,250 | ₩34,680 | ₩36,494 | +2.69% | 49.6만 |
|---|
| 2026.01.29 | ₩36,286 | ₩36,701 | ₩35,309 | ₩36,320 | +0.09% | 28.2만 |
|---|
| 2026.01.28 | ₩36,126 | ₩36,407 | ₩35,322 | ₩35,831 | -0.82% | 11.4만 |
|---|
| 2026.01.27 | ₩36,661 | ₩37,350 | ₩36,367 | ₩36,407 | -0.69% | 20.2만 |
|---|
| 2026.01.26 | ₩34,506 | ₩35,858 | ₩34,145 | ₩35,617 | +3.22% | 23.9만 |
|---|
| 2026.01.23 | ₩33,435 | ₩33,957 | ₩32,672 | ₩33,609 | +0.52% | 14만 |
|---|
| 2026.01.22 | ₩33,971 | ₩34,412 | ₩33,676 | ₩33,716 | -0.75% | 29.8만 |
|---|
| 2026.01.21 | ₩33,770 | ₩34,573 | ₩32,913 | ₩33,529 | -0.71% | 39.7만 |
|---|
| 2026.01.20 | ₩34,867 | ₩35,510 | ₩32,405 | ₩33,355 | -4.34% | 23.3만 |
|---|
| 2026.01.16 | ₩36,433 | ₩36,567 | ₩35,604 | ₩35,804 | -1.73% | 9.6만 |
|---|
| 2026.01.15 | ₩37,250 | ₩37,360 | ₩36,273 | ₩36,500 | -2.01% | 11.4만 |
|---|
| 2026.01.14 | ₩36,962 | ₩37,564 | ₩36,179 | ₩37,129 | +0.45% | 10만 |
|---|
| 2026.01.13 | ₩37,009 | ₩37,617 | ₩36,795 | ₩37,370 | +0.98% | 7.8만 |
|---|
| 2026.01.12 | ₩36,835 | ₩37,477 | ₩36,233 | ₩37,183 | +0.94% | 11.7만 |
|---|
| 2026.01.09 | ₩36,862 | ₩37,170 | ₩36,065 | ₩36,969 | +0.29% | 12.5만 |
|---|
| 2026.01.08 | ₩36,380 | ₩36,942 | ₩35,992 | ₩36,942 | +1.55% | 15.9만 |
|---|
| 2026.01.07 | ₩38,053 | ₩38,240 | ₩37,129 | ₩37,237 | -2.15% | 9.1만 |
|---|
| 2026.01.06 | ₩39,204 | ₩39,258 | ₩37,825 | ₩37,866 | -3.41% | 12.9만 |
|---|
| 2026.01.05 | ₩40,409 | ₩40,529 | ₩38,977 | ₩39,351 | -2.62% | 15.6만 |
|---|
| 2026.01.02 | ₩40,830 | ₩42,403 | ₩39,867 | ₩40,382 | -1.10% | 18.3만 |
|---|
| 2025.12.31 | ₩41,118 | ₩41,198 | ₩40,730 | ₩40,797 | -0.78% | 4.7만 |
|---|
| 2025.12.30 | ₩41,105 | ₩41,319 | ₩40,917 | ₩41,091 | -0.03% | 5.6만 |
|---|
| 2025.12.29 | ₩40,957 | ₩41,497 | ₩40,957 | ₩41,319 | +0.88% | 12.4만 |
|---|
| 2025.12.26 | ₩41,332 | ₩41,801 | ₩41,065 | ₩41,212 | -0.29% | 28.7만 |
|---|
| 2025.12.24 | ₩40,864 | ₩41,854 | ₩40,864 | ₩41,346 | +1.18% | 16.6만 |
|---|
| 2025.12.23 | ₩40,596 | ₩41,600 | ₩40,489 | ₩41,252 | +1.62% | 10.2만 |
|---|
| 2025.12.22 | ₩42,015 | ₩42,135 | ₩41,051 | ₩41,265 | -1.78% | 89.7만 |
|---|
| 2025.12.19 | ₩41,667 | ₩42,316 | ₩40,998 | ₩42,316 | +1.56% | 18.7만 |
|---|
| 2025.12.18 | ₩42,122 | ₩42,122 | ₩40,221 | ₩41,680 | -1.05% | 17.2만 |
|---|
| 2025.12.17 | ₩42,510 | ₩42,952 | ₩41,600 | ₩41,600 | -2.14% | 10.5만 |
|---|
| 2025.12.16 | ₩42,055 | ₩42,764 | ₩41,680 | ₩42,524 | +1.11% | 6.6만 |
|---|
| 2025.12.15 | ₩44,090 | ₩44,230 | ₩41,975 | ₩42,430 | -3.76% | 9.9만 |
|---|
| 2025.12.12 | ₩43,541 | ₩43,996 | ₩43,353 | ₩43,742 | +0.46% | 5.7만 |
|---|
| 2025.12.11 | ₩44,130 | ₩44,170 | ₩42,470 | ₩43,701 | -0.97% | 15.6만 |
|---|
| 2025.12.10 | ₩43,661 | ₩44,223 | ₩43,206 | ₩43,902 | +0.55% | 10.2만 |
|---|
| 2025.12.09 | ₩43,621 | ₩44,310 | ₩43,394 | ₩43,501 | -0.28% | 8.1만 |
|---|
| 2025.12.08 | ₩43,742 | ₩44,217 | ₩43,179 | ₩43,661 | -0.18% | 6만 |
|---|
| 2025.12.05 | ₩44,518 | ₩44,652 | ₩43,768 | ₩44,023 | -1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩45,749 | ₩45,856 | ₩43,969 | ₩44,491 | -2.75% | 8.2만 |
|---|
| 2025.12.03 | ₩46,539 | ₩47,114 | ₩45,562 | ₩45,776 | -1.64% | 10.4만 |
|---|
| 2025.12.02 | ₩45,321 | ₩46,753 | ₩45,321 | ₩46,432 | +2.45% | 7.4만 |
|---|
| 2025.12.01 | ₩43,715 | ₩45,508 | ₩43,286 | ₩45,508 | +4.10% | 7.1만 |
|---|
| 2025.11.28 | ₩43,715 | ₩44,103 | ₩43,253 | ₩44,023 | +0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩43,728 | ₩44,309 | ₩43,514 | ₩43,648 | -0.18% | 6.5만 |
|---|
| 2025.11.25 | ₩42,898 | ₩44,545 | ₩42,898 | ₩43,474 | +1.34% | 7.3만 |
|---|
| 2025.11.24 | ₩41,881 | ₩43,527 | ₩41,881 | ₩43,166 | +3.07% | 13.5만 |
|---|
| 2025.11.21 | ₩40,141 | ₩42,376 | ₩40,141 | ₩41,828 | +4.20% | 11.6만 |
|---|
| 2025.11.20 | ₩41,640 | ₩43,032 | ₩40,208 | ₩40,275 | -3.28% | 10.1만 |
|---|
| 2025.11.19 | ₩40,121 | ₩42,055 | ₩40,121 | ₩40,991 | +2.17% | 6만 |
|---|
| 2025.11.18 | ₩41,332 | ₩41,636 | ₩40,128 | ₩40,757 | -1.39% | 11.5만 |
|---|
| 2025.11.17 | ₩41,125 | ₩41,560 | ₩40,208 | ₩40,676 | -1.09% | 12.2만 |
|---|
| 2025.11.14 | ₩41,841 | ₩43,286 | ₩41,520 | ₩42,229 | +0.93% | 7.5만 |
|---|
| 2025.11.13 | ₩42,698 | ₩43,527 | ₩42,216 | ₩42,510 | -0.44% | 7.4만 |
|---|
| 2025.11.12 | ₩43,246 | ₩43,286 | ₩42,189 | ₩42,624 | -1.44% | 7.3만 |
|---|
| 2025.11.11 | ₩41,453 | ₩43,356 | ₩41,453 | ₩43,260 | +4.36% | 9.7만 |
|---|
| 2025.11.10 | ₩41,587 | ₩42,698 | ₩40,904 | ₩41,439 | -0.35% | 23.9만 |
|---|
| 2025.11.07 | ₩41,091 | ₩42,176 | ₩40,636 | ₩40,957 | -0.33% | 10.3만 |
|---|
| 2025.11.06 | ₩41,145 | ₩42,544 | ₩40,931 | ₩41,466 | +0.78% | 13.9만 |
|---|
| 2025.11.05 | ₩41,239 | ₩42,002 | ₩40,650 | ₩41,573 | +0.81% | 14.2만 |
|---|
| 2025.11.04 | ₩40,891 | ₩42,028 | ₩40,891 | ₩41,653 | +1.87% | 12.4만 |
|---|
| 2025.11.03 | ₩41,640 | ₩41,841 | ₩40,462 | ₩41,279 | -0.87% | 13.6만 |
|---|
| 2025.10.31 | ₩43,701 | ₩43,701 | ₩41,399 | ₩41,801 | -4.35% | 35.2만 |
|---|
| 2025.10.30 | ₩42,242 | ₩42,791 | ₩41,204 | ₩42,068 | -0.41% | 25.8만 |
|---|
| 2025.10.29 | ₩41,426 | ₩41,961 | ₩40,797 | ₩41,533 | +0.26% | 14.2만 |
|---|
| 2025.10.28 | ₩41,386 | ₩41,627 | ₩41,152 | ₩41,386 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩40,221 | ₩41,372 | ₩40,141 | ₩41,279 | +2.63% | 11.2만 |
|---|
| 2025.10.24 | ₩39,084 | ₩39,873 | ₩38,495 | ₩39,485 | +1.03% | 7.6만 |
|---|
| 2025.10.23 | ₩38,521 | ₩38,856 | ₩38,160 | ₩38,629 | +0.28% | 14.9만 |
|---|
| 2025.10.22 | ₩39,405 | ₩39,579 | ₩37,451 | ₩38,227 | -2.99% | 17만 |
|---|
| 2025.10.21 | ₩39,298 | ₩40,316 | ₩39,298 | ₩39,552 | +0.65% | 14.3만 |
|---|
| 2025.10.20 | ₩37,651 | ₩40,021 | ₩37,578 | ₩39,472 | +4.83% | 21.8만 |
|---|
| 2025.10.17 | ₩35,296 | ₩36,848 | ₩35,175 | ₩36,581 | +3.64% | 9.3만 |
|---|
| 2025.10.16 | ₩35,510 | ₩35,644 | ₩34,640 | ₩35,175 | -0.94% | 10.2만 |
|---|
| 2025.10.15 | ₩35,818 | ₩36,460 | ₩35,296 | ₩35,778 | -0.11% | 7.5만 |
|---|
| 2025.10.14 | ₩34,787 | ₩35,604 | ₩34,452 | ₩35,336 | +1.58% | 10.6만 |
|---|
| 2025.10.13 | ₩35,363 | ₩35,844 | ₩34,908 | ₩35,262 | -0.28% | 12.6만 |
|---|
| 2025.10.10 | ₩37,397 | ₩37,860 | ₩34,479 | ₩34,640 | -7.37% | 23.6만 |
|---|