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 | ₩53,063 | ₩54,834 | ₩52,555 | ₩54,360 | +2.44% | 3.5만 |
| 2026.10.08 | ₩54,601 | ₩55,937 | ₩54,521 | ₩55,765 | +2.13% | 1.9만 |
| 2026.10.07 | ₩54,508 | ₩55,029 | ₩53,605 | ₩54,467 | -0.07% | 3만 |
| 2026.10.06 | ₩53,337 | ₩53,732 | ₩52,595 | ₩53,411 | +0.14% | 1.3만 |
| 2026.10.05 | ₩53,130 | ₩54,160 | ₩53,130 | ₩53,317 | +0.35% | 1.8만 |
| 2026.10.02 | ₩52,823 | ₩53,852 | ₩52,803 | ₩53,434 | +1.16% | 2.7만 |
| 2026.10.01 | ₩52,689 | ₩53,023 | ₩51,111 | ₩52,488 | -0.38% | 4.3만 |
| 2026.09.30 | ₩52,769 | ₩55,417 | ₩52,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,518 |
| +1.42% |
| 8.3만 |
| 2026.09.29 | ₩53,491 | ₩53,692 | ₩52,154 | ₩52,395 | -2.05% | 8.6만 |
|---|
| 2026.09.28 | ₩56,317 | ₩56,658 | ₩55,123 | ₩55,264 | -1.87% | 2.2만 |
|---|
| 2026.09.25 | ₩54,721 | ₩56,233 | ₩54,267 | ₩55,992 | +2.32% | 2.4만 |
|---|
| 2026.09.24 | ₩54,790 | ₩55,330 | ₩54,133 | ₩54,561 | -0.42% | 4.6만 |
|---|
| 2026.09.23 | ₩56,406 | ₩56,406 | ₩54,528 | ₩54,815 | -2.82% | 5.1만 |
|---|
| 2026.09.22 | ₩55,965 | ₩57,316 | ₩55,524 | ₩55,885 | -0.14% | 9.3만 |
|---|
| 2026.09.21 | ₩54,387 | ₩55,724 | ₩53,719 | ₩55,658 | +2.34% | 4.1만 |
|---|
| 2026.09.18 | ₩55,363 | ₩55,450 | ₩53,558 | ₩54,554 | -1.46% | 4.4만 |
|---|
| 2026.09.17 | ₩54,334 | ₩55,330 | ₩53,197 | ₩55,069 | +1.35% | 4.3만 |
|---|
| 2026.09.16 | ₩53,344 | ₩54,441 | ₩53,039 | ₩53,531 | +0.35% | 6.4만 |
|---|
| 2026.09.15 | ₩53,037 | ₩53,317 | ₩52,528 | ₩53,170 | +0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩53,999 | ₩54,548 | ₩53,250 | ₩53,799 | -0.37% | 10.2만 |
|---|
| 2026.09.11 | ₩52,014 | ₩54,726 | ₩51,773 | ₩53,598 | +3.05% | 10.5만 |
|---|
| 2026.09.10 | ₩48,851 | ₩51,820 | ₩48,811 | ₩51,820 | +6.08% | 37.6만 |
|---|
| 2026.09.09 | ₩48,530 | ₩49,479 | ₩46,684 | ₩48,369 | -0.33% | 25.2만 |
|---|
| 2026.09.08 | ₩48,904 | ₩49,934 | ₩48,410 | ₩48,624 | -0.57% | 7.8만 |
|---|
| 2026.09.04 | ₩52,595 | ₩52,595 | ₩49,220 | ₩49,894 | -5.14% | 9.4만 |
|---|
| 2026.09.03 | ₩52,141 | ₩53,291 | ₩51,713 | ₩52,542 | +0.77% | 10.1만 |
|---|
| 2026.09.02 | ₩52,408 | ₩52,408 | ₩51,084 | ₩51,459 | -1.81% | 7만 |
|---|
| 2026.09.01 | ₩48,958 | ₩52,261 | ₩48,436 | ₩51,619 | +5.44% | 12.4만 |
|---|
| 2026.08.31 | ₩49,707 | ₩49,854 | ₩47,888 | ₩49,011 | -1.40% | 10.1만 |
|---|
| 2026.08.28 | ₩49,225 | ₩50,750 | ₩48,704 | ₩49,988 | +1.55% | 7.7만 |
|---|
| 2026.08.27 | ₩47,487 | ₩48,610 | ₩46,912 | ₩48,517 | +2.17% | 7.3만 |
|---|
| 2026.08.26 | ₩47,273 | ₩48,771 | ₩46,885 | ₩48,343 | +2.26% | 3.4만 |
|---|
| 2026.08.25 | ₩47,500 | ₩47,500 | ₩46,725 | ₩47,072 | -0.90% | 1.6만 |
|---|
| 2026.08.24 | ₩47,607 | ₩47,995 | ₩47,166 | ₩47,233 | -0.79% | 4만 |
|---|
| 2026.08.21 | ₩47,527 | ₩47,661 | ₩46,243 | ₩46,965 | -1.18% | 1.3만 |
|---|
| 2026.08.20 | ₩49,319 | ₩50,264 | ₩47,313 | ₩47,313 | -4.07% | 1.9만 |
|---|
| 2026.08.19 | ₩47,112 | ₩49,996 | ₩47,112 | ₩49,101 | +4.22% | 4.7만 |
|---|
| 2026.08.18 | ₩46,537 | ₩47,607 | ₩45,965 | ₩47,246 | +1.52% | 4.6만 |
|---|
| 2026.08.17 | ₩46,176 | ₩46,176 | ₩45,173 | ₩45,803 | -0.81% | 1.6만 |
|---|
| 2026.08.14 | ₩46,056 | ₩46,337 | ₩45,681 | ₩46,002 | -0.12% | 2만 |
|---|
| 2026.08.13 | ₩45,468 | ₩45,949 | ₩45,080 | ₩45,628 | +0.35% | 4.2만 |
|---|
| 2026.08.12 | ₩45,815 | ₩45,815 | ₩44,572 | ₩44,791 | -2.24% | 4.1만 |
|---|
| 2026.08.11 | ₩46,481 | ₩46,537 | ₩45,200 | ₩45,786 | -1.50% | 2만 |
|---|
| 2026.08.10 | ₩46,437 | ₩46,818 | ₩45,909 | ₩46,658 | +0.48% | 4만 |
|---|
| 2026.08.07 | ₩47,687 | ₩48,624 | ₩47,674 | ₩48,115 | +0.90% | 1.8만 |
|---|
| 2026.08.06 | ₩48,784 | ₩49,199 | ₩47,233 | ₩48,262 | -1.07% | 4.6만 |
|---|
| 2026.08.05 | ₩47,233 | ₩47,835 | ₩46,067 | ₩47,714 | +1.02% | 8.7만 |
|---|
| 2026.08.04 | ₩45,227 | ₩47,507 | ₩44,812 | ₩47,246 | +4.46% | 11.9만 |
|---|
| 2026.08.03 | ₩47,888 | ₩47,888 | ₩45,213 | ₩45,319 | -5.36% | 7.7만 |
|---|
| 2026.07.31 | ₩46,016 | ₩47,857 | ₩44,198 | ₩47,380 | +2.96% | 17.5만 |
|---|
| 2026.07.30 | ₩55,163 | ₩55,496 | ₩54,146 | ₩55,283 | +0.22% | 10.4만 |
|---|
| 2026.07.29 | ₩57,583 | ₩58,840 | ₩56,727 | ₩56,727 | -1.49% | 4.2만 |
|---|
| 2026.07.28 | ₩57,503 | ₩58,091 | ₩56,079 | ₩57,383 | -0.21% | 3만 |
|---|
| 2026.07.27 | ₩55,698 | ₩57,343 | ₩55,684 | ₩56,509 | +1.46% | 3.2만 |
|---|
| 2026.07.24 | ₩51,739 | ₩55,564 | ₩51,739 | ₩55,163 | +6.62% | 3.7만 |
|---|
| 2026.07.23 | ₩51,606 | ₩51,907 | ₩50,997 | ₩51,499 | -0.21% | 1.8만 |
|---|
| 2026.07.22 | ₩53,852 | ₩53,852 | ₩52,341 | ₩53,188 | -1.23% | 1.2만 |
|---|
| 2026.07.21 | ₩52,141 | ₩54,086 | ₩51,953 | ₩53,772 | +3.13% | 4만 |
|---|
| 2026.07.20 | ₩55,457 | ₩55,457 | ₩52,435 | ₩53,170 | -4.12% | 5.9만 |
|---|
| 2026.07.17 | ₩54,895 | ₩55,938 | ₩54,173 | ₩55,497 | +1.10% | 5.7만 |
|---|
| 2026.07.16 | ₩53,879 | ₩55,778 | ₩53,612 | ₩55,404 | +2.83% | 9.5만 |
|---|
| 2026.07.15 | ₩50,616 | ₩54,066 | ₩50,616 | ₩53,585 | +5.87% | 6.6만 |
|---|
| 2026.07.14 | ₩49,212 | ₩50,068 | ₩48,476 | ₩49,740 | +1.07% | 2.1만 |
|---|
| 2026.07.13 | ₩50,442 | ₩52,421 | ₩50,148 | ₩50,656 | +0.42% | 7.2만 |
|---|
| 2026.07.10 | ₩49,479 | ₩50,373 | ₩49,038 | ₩49,840 | +0.73% | 2.1만 |
|---|
| 2026.07.09 | ₩48,543 | ₩50,322 | ₩47,835 | ₩50,108 | +3.22% | 7만 |
|---|
| 2026.07.08 | ₩48,851 | ₩49,707 | ₩47,635 | ₩49,454 | +1.23% | 3.3만 |
|---|
| 2026.07.07 | ₩49,800 | ₩49,800 | ₩48,436 | ₩48,490 | -2.63% | 3.7만 |
|---|
| 2026.07.06 | ₩47,420 | ₩49,586 | ₩47,420 | ₩49,185 | +3.72% | 2.3만 |
|---|
| 2026.07.02 | ₩43,569 | ₩47,995 | ₩43,569 | ₩47,848 | +9.82% | 5.4만 |
|---|
| 2026.07.01 | ₩42,867 | ₩44,264 | ₩42,312 | ₩43,582 | +1.67% | 2만 |
|---|
| 2026.06.30 | ₩40,520 | ₩42,352 | ₩40,520 | ₩42,352 | +4.52% | 1.7만 |
|---|
| 2026.06.29 | ₩41,295 | ₩41,683 | ₩39,784 | ₩40,212 | -2.62% | 3.4만 |
|---|
| 2026.06.26 | ₩38,367 | ₩41,255 | ₩37,792 | ₩40,132 | +4.60% | 6.6만 |
|---|
| 2026.06.25 | ₩42,298 | ₩42,338 | ₩38,046 | ₩38,487 | -9.01% | 10.9만 |
|---|
| 2026.06.24 | ₩43,983 | ₩45,668 | ₩43,742 | ₩43,849 | -0.30% | 3만 |
|---|
| 2026.06.23 | ₩44,598 | ₩46,002 | ₩44,210 | ₩44,210 | -0.87% | 2.9만 |
|---|
| 2026.06.22 | ₩45,468 | ₩46,584 | ₩44,826 | ₩44,990 | -1.05% | 1.3만 |
|---|
| 2026.06.18 | ₩45,320 | ₩46,016 | ₩44,767 | ₩45,414 | +0.21% | 2.7만 |
|---|
| 2026.06.17 | ₩46,564 | ₩46,564 | ₩44,371 | ₩44,638 | -4.14% | 3.1만 |
|---|
| 2026.06.16 | ₩44,531 | ₩46,036 | ₩44,531 | ₩45,681 | +2.58% | 1.2만 |
|---|
| 2026.06.15 | ₩44,063 | ₩45,153 | ₩43,783 | ₩45,053 | +2.25% | 1.7만 |
|---|
| 2026.06.12 | ₩44,491 | ₩44,545 | ₩42,873 | ₩43,357 | -2.55% | 2.4만 |
|---|
| 2026.06.11 | ₩43,395 | ₩44,959 | ₩43,127 | ₩44,596 | +2.77% | 2.3만 |
|---|
| 2026.06.10 | ₩42,833 | ₩44,384 | ₩42,659 | ₩43,528 | +1.62% | 3.1만 |
|---|
| 2026.06.09 | ₩46,163 | ₩46,163 | ₩42,392 | ₩43,114 | -6.60% | 9.1만 |
|---|
| 2026.06.08 | ₩50,215 | ₩51,505 | ₩46,591 | ₩46,698 | -7.00% | 9.2만 |
|---|
| 2026.06.05 | ₩50,690 | ₩50,990 | ₩48,463 | ₩48,463 | -4.39% | 3.8만 |
|---|
| 2026.06.04 | ₩50,322 | ₩50,322 | ₩49,332 | ₩49,854 | -0.93% | 4.1만 |
|---|
| 2026.06.03 | ₩51,432 | ₩51,646 | ₩49,125 | ₩49,412 | -3.93% | 2.4만 |
|---|
| 2026.06.02 | ₩48,704 | ₩51,218 | ₩48,704 | ₩51,218 | +5.16% | 3만 |
|---|
| 2026.06.01 | ₩49,640 | ₩49,640 | ₩48,126 | ₩48,383 | -2.53% | 3만 |
|---|
| 2026.05.29 | ₩49,947 | ₩51,084 | ₩49,513 | ₩50,259 | +0.62% | 5.1만 |
|---|
| 2026.05.28 | ₩49,640 | ₩50,509 | ₩49,105 | ₩50,456 | +1.64% | 3.7만 |
|---|
| 2026.05.27 | ₩48,784 | ₩50,549 | ₩48,784 | ₩50,048 | +2.59% | 5.1만 |
|---|
| 2026.05.26 | ₩49,653 | ₩50,375 | ₩48,343 | ₩49,158 | -1.00% | 4만 |
|---|
| 2026.05.22 | ₩49,092 | ₩49,947 | ₩48,704 | ₩49,319 | +0.46% | 3.1만 |
|---|
| 2026.05.21 | ₩46,684 | ₩48,249 | ₩46,684 | ₩48,196 | +3.24% | 5.8만 |
|---|
| 2026.05.20 | ₩46,170 | ₩47,300 | ₩46,170 | ₩47,166 | +2.16% | 11.5만 |
|---|
| 2026.05.19 | ₩45,468 | ₩46,671 | ₩45,468 | ₩46,377 | +2.00% | 6.1만 |
|---|
| 2026.05.18 | ₩46,457 | ₩46,765 | ₩45,040 | ₩45,842 | -1.32% | 6.3만 |
|---|
| 2026.05.15 | ₩45,835 | ₩47,353 | ₩45,494 | ₩46,671 | +1.82% | 14.3만 |
|---|
| 2026.05.14 | ₩46,684 | ₩46,771 | ₩45,274 | ₩46,002 | -1.46% | 14.7만 |
|---|
| 2026.05.13 | ₩44,892 | ₩46,952 | ₩44,799 | ₩46,417 | +3.40% | 20.4만 |
|---|
| 2026.05.12 | ₩44,364 | ₩45,227 | ₩44,364 | ₩45,080 | +1.61% | 19.7만 |
|---|
| 2026.05.11 | ₩44,358 | ₩44,892 | ₩43,863 | ₩44,465 | +0.24% | 7.8만 |
|---|
| 2026.05.08 | ₩43,876 | ₩45,066 | ₩43,876 | ₩44,679 | +1.83% | 7.7만 |
|---|
| 2026.05.07 | ₩43,595 | ₩44,284 | ₩42,566 | ₩42,980 | -1.41% | 28만 |
|---|
| 2026.05.06 | ₩41,268 | ₩43,087 | ₩41,121 | ₩42,887 | +3.92% | 10.2만 |
|---|
| 2026.05.05 | ₩39,985 | ₩42,432 | ₩39,884 | ₩41,977 | +4.98% | 9.9만 |
|---|
| 2026.05.04 | ₩40,573 | ₩40,727 | ₩39,357 | ₩39,838 | -1.81% | 9.4만 |
|---|
| 2026.05.01 | ₩40,573 | ₩42,860 | ₩40,466 | ₩40,921 | +0.86% | 26.7만 |
|---|
| 2026.04.30 | ₩38,260 | ₩39,664 | ₩37,551 | ₩38,433 | +0.45% | 26.1만 |
|---|
| 2026.04.29 | ₩37,417 | ₩38,407 | ₩37,310 | ₩38,367 | +2.54% | 6.4만 |
|---|
| 2026.04.28 | ₩38,514 | ₩38,754 | ₩37,765 | ₩38,326 | -0.49% | 4.3만 |
|---|
| 2026.04.27 | ₩36,976 | ₩37,537 | ₩36,762 | ₩37,350 | +1.01% | 9.8만 |
|---|
| 2026.04.24 | ₩38,861 | ₩38,901 | ₩38,019 | ₩38,380 | -1.24% | 6.1만 |
|---|
| 2026.04.23 | ₩39,316 | ₩39,737 | ₩38,634 | ₩39,156 | -0.41% | 7.9만 |
|---|
| 2026.04.22 | ₩37,644 | ₩39,162 | ₩37,350 | ₩39,075 | +3.80% | 11.9만 |
|---|
| 2026.04.21 | ₩38,594 | ₩38,982 | ₩36,929 | ₩37,110 | -3.85% | 9.4만 |
|---|
| 2026.04.20 | ₩38,594 | ₩39,396 | ₩38,266 | ₩39,035 | +1.14% | 7.9만 |
|---|
| 2026.04.17 | ₩37,150 | ₩38,794 | ₩37,150 | ₩38,353 | +3.24% | 19.1만 |
|---|
| 2026.04.16 | ₩37,350 | ₩37,524 | ₩35,906 | ₩36,548 | -2.15% | 30.6만 |
|---|
| 2026.04.15 | ₩35,197 | ₩37,417 | ₩35,197 | ₩37,283 | +5.93% | 8.6만 |
|---|
| 2026.04.14 | ₩35,639 | ₩36,107 | ₩34,903 | ₩35,384 | -0.71% | 10.3만 |
|---|
| 2026.04.13 | ₩35,639 | ₩35,639 | ₩34,769 | ₩35,358 | -0.79% | 10.5만 |
|---|
| 2026.04.10 | ₩35,665 | ₩36,314 | ₩35,398 | ₩35,705 | +0.11% | 10.9만 |
|---|
| 2026.04.09 | ₩35,264 | ₩35,946 | ₩34,609 | ₩35,852 | +1.67% | 18.9만 |
|---|
| 2026.04.08 | ₩35,478 | ₩35,518 | ₩34,783 | ₩35,184 | -0.83% | 17.4만 |
|---|
| 2026.04.07 | ₩34,248 | ₩34,301 | ₩31,827 | ₩34,007 | -0.70% | 78만 |
|---|
| 2026.04.06 | ₩35,010 | ₩36,294 | ₩34,836 | ₩35,438 | +1.22% | 20.3만 |
|---|
| 2026.04.02 | ₩34,087 | ₩34,689 | ₩33,245 | ₩34,636 | +1.61% | 7만 |
|---|
| 2026.04.01 | ₩34,395 | ₩34,722 | ₩33,994 | ₩34,542 | +0.43% | 3.1만 |
|---|
| 2026.03.31 | ₩32,576 | ₩34,562 | ₩32,416 | ₩34,074 | +4.60% | 5.3만 |
|---|
| 2026.03.30 | ₩32,803 | ₩32,844 | ₩31,988 | ₩32,202 | -1.83% | 2.1만 |
|---|
| 2026.03.27 | ₩34,194 | ₩34,582 | ₩32,683 | ₩32,803 | -4.07% | 7.1만 |
|---|
| 2026.03.26 | ₩33,659 | ₩35,050 | ₩33,432 | ₩33,967 | +0.91% | 10.6만 |
|---|
| 2026.03.25 | ₩34,341 | ₩34,381 | ₩33,753 | ₩33,860 | -1.40% | 4만 |
|---|
| 2026.03.24 | ₩33,459 | ₩34,435 | ₩33,191 | ₩33,686 | +0.68% | 7만 |
|---|
| 2026.03.23 | ₩34,074 | ₩34,254 | ₩33,298 | ₩33,619 | -1.33% | 3.3만 |
|---|
| 2026.03.20 | ₩32,590 | ₩32,951 | ₩32,188 | ₩32,670 | +0.25% | 3.8만 |
|---|
| 2026.03.19 | ₩33,044 | ₩33,539 | ₩32,696 | ₩33,058 | +0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩33,860 | ₩34,609 | ₩33,098 | ₩33,285 | -1.70% | 4.3만 |
|---|
| 2026.03.17 | ₩34,067 | ₩34,610 | ₩33,967 | ₩34,395 | +0.96% | 2.5만 |
|---|
| 2026.03.16 | ₩33,673 | ₩34,328 | ₩33,298 | ₩34,074 | +1.19% | 3.1만 |
|---|
| 2026.03.13 | ₩34,756 | ₩34,983 | ₩33,272 | ₩33,272 | -4.27% | 9.3만 |
|---|
| 2026.03.12 | ₩35,786 | ₩35,786 | ₩34,515 | ₩34,956 | -2.32% | 8.4만 |
|---|
| 2026.03.11 | ₩36,401 | ₩36,682 | ₩36,040 | ₩36,387 | -0.04% | 4.5만 |
|---|
| 2026.03.10 | ₩35,545 | ₩36,802 | ₩35,318 | ₩36,347 | +2.26% | 11.2만 |
|---|
| 2026.03.09 | ₩34,823 | ₩36,414 | ₩34,502 | ₩36,107 | +3.69% | 17.4만 |
|---|
| 2026.03.06 | ₩35,652 | ₩35,752 | ₩34,595 | ₩35,445 | -0.58% | 16.4만 |
|---|
| 2026.03.05 | ₩36,387 | ₩36,588 | ₩35,451 | ₩36,214 | -0.48% | 20만 |
|---|
| 2026.03.04 | ₩37,417 | ₩37,885 | ₩36,601 | ₩36,922 | -1.32% | 21.4만 |
|---|
| 2026.03.03 | ₩37,056 | ₩37,725 | ₩36,321 | ₩37,310 | +0.69% | 26.4만 |
|---|
| 2026.03.02 | ₩36,802 | ₩38,019 | ₩36,441 | ₩37,471 | +1.82% | 19.4만 |
|---|
| 2026.02.27 | ₩39,838 | ₩39,851 | ₩37,136 | ₩37,417 | -6.08% | 15.2만 |
|---|
| 2026.02.26 | ₩40,546 | ₩40,787 | ₩39,396 | ₩40,025 | -1.29% | 9.2만 |
|---|
| 2026.02.25 | ₩39,583 | ₩40,546 | ₩39,477 | ₩40,372 | +1.99% | 9.1만 |
|---|
| 2026.02.24 | ₩38,567 | ₩40,546 | ₩38,567 | ₩39,824 | +3.26% | 20.7만 |
|---|
| 2026.02.23 | ₩37,257 | ₩38,995 | ₩37,257 | ₩38,126 | +2.33% | 17만 |
|---|
| 2026.02.20 | ₩36,053 | ₩37,671 | ₩36,026 | ₩37,631 | +4.38% | 11.2만 |
|---|
| 2026.02.19 | ₩37,083 | ₩37,604 | ₩36,426 | ₩36,494 | -1.59% | 8.3만 |
|---|
| 2026.02.18 | ₩37,484 | ₩38,313 | ₩37,150 | ₩37,591 | +0.29% | 15.3만 |
|---|
| 2026.02.17 | ₩35,786 | ₩38,153 | ₩35,291 | ₩37,591 | +5.04% | 20.3만 |
|---|
| 2026.02.13 | ₩36,909 | ₩36,909 | ₩35,211 | ₩35,304 | -4.35% | 31.8만 |
|---|
| 2026.02.12 | ₩41,041 | ₩41,041 | ₩36,601 | ₩36,949 | -9.97% | 55만 |
|---|
| 2026.02.11 | ₩40,921 | ₩42,499 | ₩40,854 | ₩41,121 | +0.49% | 38.8만 |
|---|
| 2026.02.10 | ₩40,934 | ₩41,095 | ₩40,426 | ₩40,627 | -0.75% | 10.3만 |
|---|
| 2026.02.09 | ₩41,850 | ₩41,884 | ₩40,052 | ₩40,841 | -2.41% | 17.1만 |
|---|
| 2026.02.06 | ₩41,549 | ₩42,646 | ₩41,549 | ₩41,937 | +0.93% | 20.9만 |
|---|
| 2026.02.05 | ₩41,843 | ₩41,843 | ₩40,520 | ₩41,255 | -1.41% | 33.8만 |
|---|
| 2026.02.04 | ₩40,185 | ₩42,151 | ₩40,185 | ₩41,389 | +3.00% | 54만 |
|---|
| 2026.02.03 | ₩39,276 | ₩40,100 | ₩38,888 | ₩39,383 | +0.27% | 38만 |
|---|
| 2026.02.02 | ₩36,628 | ₩39,690 | ₩36,561 | ₩39,557 | +8.00% | 58.3만 |
|---|
| 2026.01.30 | ₩35,505 | ₩37,217 | ₩34,649 | ₩36,461 | +2.69% | 49.6만 |
|---|
| 2026.01.29 | ₩36,254 | ₩36,668 | ₩35,277 | ₩36,287 | +0.09% | 28.2만 |
|---|
| 2026.01.28 | ₩36,093 | ₩36,374 | ₩35,291 | ₩35,799 | -0.82% | 11.4만 |
|---|
| 2026.01.27 | ₩36,628 | ₩37,317 | ₩36,334 | ₩36,374 | -0.69% | 20.2만 |
|---|
| 2026.01.26 | ₩34,475 | ₩35,826 | ₩34,114 | ₩35,585 | +3.22% | 23.9만 |
|---|
| 2026.01.23 | ₩33,405 | ₩33,927 | ₩32,643 | ₩33,579 | +0.52% | 14만 |
|---|
| 2026.01.22 | ₩33,940 | ₩34,381 | ₩33,646 | ₩33,686 | -0.75% | 29.8만 |
|---|
| 2026.01.21 | ₩33,740 | ₩34,542 | ₩32,884 | ₩33,499 | -0.71% | 39.7만 |
|---|
| 2026.01.20 | ₩34,836 | ₩35,478 | ₩32,376 | ₩33,325 | -4.34% | 23.3만 |
|---|
| 2026.01.16 | ₩36,401 | ₩36,534 | ₩35,572 | ₩35,772 | -1.73% | 9.6만 |
|---|
| 2026.01.15 | ₩37,217 | ₩37,326 | ₩36,240 | ₩36,468 | -2.01% | 11.4만 |
|---|
| 2026.01.14 | ₩36,929 | ₩37,531 | ₩36,147 | ₩37,096 | +0.45% | 10만 |
|---|
| 2026.01.13 | ₩36,976 | ₩37,583 | ₩36,762 | ₩37,337 | +0.98% | 7.8만 |
|---|
| 2026.01.12 | ₩36,802 | ₩37,444 | ₩36,200 | ₩37,150 | +0.94% | 11.7만 |
|---|
| 2026.01.09 | ₩36,829 | ₩37,136 | ₩36,033 | ₩36,936 | +0.29% | 12.5만 |
|---|
| 2026.01.08 | ₩36,347 | ₩36,909 | ₩35,959 | ₩36,909 | +1.55% | 15.9만 |
|---|
| 2026.01.07 | ₩38,019 | ₩38,206 | ₩37,096 | ₩37,203 | -2.15% | 9.1만 |
|---|
| 2026.01.06 | ₩39,169 | ₩39,222 | ₩37,792 | ₩37,832 | -3.41% | 12.9만 |
|---|
| 2026.01.05 | ₩40,372 | ₩40,493 | ₩38,942 | ₩39,316 | -2.62% | 15.6만 |
|---|
| 2026.01.02 | ₩40,794 | ₩42,365 | ₩39,831 | ₩40,346 | -1.10% | 18.3만 |
|---|
| 2025.12.31 | ₩41,081 | ₩41,161 | ₩40,693 | ₩40,760 | -0.78% | 4.7만 |
|---|
| 2025.12.30 | ₩41,068 | ₩41,282 | ₩40,881 | ₩41,054 | -0.03% | 5.6만 |
|---|
| 2025.12.29 | ₩40,921 | ₩41,460 | ₩40,921 | ₩41,282 | +0.88% | 12.4만 |
|---|
| 2025.12.26 | ₩41,295 | ₩41,763 | ₩41,028 | ₩41,175 | -0.29% | 28.7만 |
|---|
| 2025.12.24 | ₩40,827 | ₩41,817 | ₩40,827 | ₩41,309 | +1.18% | 16.6만 |
|---|
| 2025.12.23 | ₩40,560 | ₩41,563 | ₩40,453 | ₩41,215 | +1.62% | 10.2만 |
|---|
| 2025.12.22 | ₩41,977 | ₩42,098 | ₩41,014 | ₩41,228 | -1.78% | 89.7만 |
|---|
| 2025.12.19 | ₩41,630 | ₩42,278 | ₩40,961 | ₩42,278 | +1.56% | 18.7만 |
|---|
| 2025.12.18 | ₩42,084 | ₩42,084 | ₩40,185 | ₩41,643 | -1.05% | 17.2만 |
|---|
| 2025.12.17 | ₩42,472 | ₩42,913 | ₩41,563 | ₩41,563 | -2.14% | 10.5만 |
|---|
| 2025.12.16 | ₩42,017 | ₩42,726 | ₩41,643 | ₩42,485 | +1.11% | 6.6만 |
|---|
| 2025.12.15 | ₩44,050 | ₩44,190 | ₩41,937 | ₩42,392 | -3.76% | 9.9만 |
|---|
| 2025.12.12 | ₩43,502 | ₩43,956 | ₩43,314 | ₩43,702 | +0.46% | 5.7만 |
|---|
| 2025.12.11 | ₩44,090 | ₩44,130 | ₩42,432 | ₩43,662 | -0.97% | 15.6만 |
|---|
| 2025.12.10 | ₩43,622 | ₩44,184 | ₩43,167 | ₩43,863 | +0.55% | 10.2만 |
|---|
| 2025.12.09 | ₩43,582 | ₩44,271 | ₩43,355 | ₩43,462 | -0.28% | 8.1만 |
|---|
| 2025.12.08 | ₩43,702 | ₩44,177 | ₩43,141 | ₩43,622 | -0.18% | 6만 |
|---|
| 2025.12.05 | ₩44,478 | ₩44,612 | ₩43,729 | ₩43,983 | -1.11% | 5.3만 |
|---|
| 2025.12.04 | ₩45,708 | ₩45,815 | ₩43,930 | ₩44,451 | -2.75% | 8.2만 |
|---|
| 2025.12.03 | ₩46,497 | ₩47,072 | ₩45,521 | ₩45,735 | -1.64% | 10.4만 |
|---|
| 2025.12.02 | ₩45,280 | ₩46,711 | ₩45,280 | ₩46,390 | +2.45% | 7.4만 |
|---|
| 2025.12.01 | ₩43,676 | ₩45,468 | ₩43,248 | ₩45,468 | +4.10% | 7.1만 |
|---|
| 2025.11.28 | ₩43,676 | ₩44,063 | ₩43,214 | ₩43,983 | +0.70% | 4.7만 |
|---|
| 2025.11.26 | ₩43,689 | ₩44,269 | ₩43,475 | ₩43,609 | -0.18% | 6.5만 |
|---|
| 2025.11.25 | ₩42,860 | ₩44,505 | ₩42,860 | ₩43,435 | +1.34% | 7.3만 |
|---|
| 2025.11.24 | ₩41,843 | ₩43,488 | ₩41,843 | ₩43,127 | +3.07% | 13.5만 |
|---|
| 2025.11.21 | ₩40,105 | ₩42,338 | ₩40,105 | ₩41,790 | +4.20% | 11.6만 |
|---|
| 2025.11.20 | ₩41,603 | ₩42,994 | ₩40,172 | ₩40,239 | -3.28% | 10.1만 |
|---|
| 2025.11.19 | ₩40,085 | ₩42,017 | ₩40,085 | ₩40,954 | +2.17% | 6만 |
|---|
| 2025.11.18 | ₩41,295 | ₩41,599 | ₩40,092 | ₩40,720 | -1.39% | 11.5만 |
|---|
| 2025.11.17 | ₩41,088 | ₩41,523 | ₩40,172 | ₩40,640 | -1.09% | 12.2만 |
|---|
| 2025.11.14 | ₩41,803 | ₩43,248 | ₩41,482 | ₩42,191 | +0.93% | 7.5만 |
|---|
| 2025.11.13 | ₩42,659 | ₩43,488 | ₩42,178 | ₩42,472 | -0.44% | 7.4만 |
|---|
| 2025.11.12 | ₩43,208 | ₩43,248 | ₩42,151 | ₩42,586 | -1.44% | 7.3만 |
|---|
| 2025.11.11 | ₩41,416 | ₩43,317 | ₩41,416 | ₩43,221 | +4.36% | 9.7만 |
|---|
| 2025.11.10 | ₩41,549 | ₩42,659 | ₩40,867 | ₩41,402 | -0.35% | 23.9만 |
|---|
| 2025.11.07 | ₩41,054 | ₩42,138 | ₩40,600 | ₩40,921 | -0.33% | 10.3만 |
|---|
| 2025.11.06 | ₩41,108 | ₩42,505 | ₩40,894 | ₩41,429 | +0.78% | 13.9만 |
|---|
| 2025.11.05 | ₩41,202 | ₩41,964 | ₩40,613 | ₩41,536 | +0.81% | 14.2만 |
|---|
| 2025.11.04 | ₩40,854 | ₩41,991 | ₩40,854 | ₩41,616 | +1.87% | 12.4만 |
|---|
| 2025.11.03 | ₩41,603 | ₩41,803 | ₩40,426 | ₩41,242 | -0.87% | 13.6만 |
|---|
| 2025.10.31 | ₩43,662 | ₩43,662 | ₩41,362 | ₩41,763 | -4.35% | 35.2만 |
|---|
| 2025.10.30 | ₩42,205 | ₩42,753 | ₩41,167 | ₩42,031 | -0.41% | 25.8만 |
|---|
| 2025.10.29 | ₩41,389 | ₩41,924 | ₩40,760 | ₩41,496 | +0.26% | 14.2만 |
|---|
| 2025.10.28 | ₩41,349 | ₩41,589 | ₩41,115 | ₩41,349 | 0.00% | 6.8만 |
|---|
| 2025.10.27 | ₩40,185 | ₩41,335 | ₩40,105 | ₩41,242 | +2.63% | 11.2만 |
|---|
| 2025.10.24 | ₩39,049 | ₩39,838 | ₩38,460 | ₩39,450 | +1.03% | 7.6만 |
|---|
| 2025.10.23 | ₩38,487 | ₩38,821 | ₩38,126 | ₩38,594 | +0.28% | 14.9만 |
|---|
| 2025.10.22 | ₩39,370 | ₩39,543 | ₩37,417 | ₩38,193 | -2.99% | 17만 |
|---|
| 2025.10.21 | ₩39,263 | ₩40,280 | ₩39,263 | ₩39,517 | +0.65% | 14.3만 |
|---|
| 2025.10.20 | ₩37,618 | ₩39,985 | ₩37,544 | ₩39,436 | +4.83% | 21.8만 |
|---|
| 2025.10.17 | ₩35,264 | ₩36,815 | ₩35,144 | ₩36,548 | +3.64% | 9.3만 |
|---|
| 2025.10.16 | ₩35,478 | ₩35,612 | ₩34,609 | ₩35,144 | -0.94% | 10.2만 |
|---|
| 2025.10.15 | ₩35,786 | ₩36,428 | ₩35,264 | ₩35,745 | -0.11% | 7.5만 |
|---|
| 2025.10.14 | ₩34,756 | ₩35,572 | ₩34,422 | ₩35,304 | +1.58% | 10.6만 |
|---|
| 2025.10.13 | ₩35,331 | ₩35,812 | ₩34,876 | ₩35,231 | -0.28% | 12.6만 |
|---|
| 2025.10.10 | ₩37,364 | ₩37,826 | ₩34,448 | ₩34,609 | -7.37% | 23.6만 |
|---|