시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long AFRM Daily Target ETF 과거 주가
T-REX 2X Long AFRM Daily Target ETF · AFRU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long AFRM Daily Target ETF · AFRU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,077 | ₩15,281 | ₩14,077 | ₩15,174 | +7.79% | 3.5만 |
| 2026.10.08 | ₩13,207 | ₩13,916 | ₩13,106 | ₩13,889 | +5.17% | 2.1만 |
| 2026.10.07 | ₩12,725 | ₩13,301 | ₩12,618 | ₩13,274 | +4.31% | 7.9천 |
| 2026.10.06 | ₩13,301 | ₩13,448 | ₩13,020 | ₩13,207 | -0.70% | 1.8만 |
| 2026.10.05 | ₩12,377 | ₩13,140 | ₩12,230 | ₩13,060 | +5.51% | 2.4만 |
| 2026.10.02 | ₩12,183 | ₩12,297 | ₩11,683 | ₩11,795 | -3.19% | 2만 |
| 2026.10.01 | ₩11,240 | ₩11,655 | ₩10,651 | ₩11,655 | +3.69% | 2.2만 |
| 2026.09.30 | ₩11,342 | ₩11,708 | ₩11,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,320 |
| -0.19% |
| 1.5만 |
| 2026.09.29 | ₩11,320 | ₩11,615 | ₩10,945 | ₩11,327 | +0.06% | 2.2만 |
|---|
| 2026.09.28 | ₩11,842 | ₩11,842 | ₩10,705 | ₩10,705 | -9.60% | 1.9만 |
|---|
| 2026.09.25 | ₩12,404 | ₩12,404 | ₩11,751 | ₩12,123 | -2.27% | 1.7만 |
|---|
| 2026.09.24 | ₩11,057 | ₩12,243 | ₩11,057 | ₩12,177 | +10.13% | 5.3만 |
|---|
| 2026.09.23 | ₩12,016 | ₩12,016 | ₩10,598 | ₩11,093 | -7.68% | 6.4만 |
|---|
| 2026.09.22 | ₩12,872 | ₩12,872 | ₩12,083 | ₩12,337 | -4.16% | 2.5만 |
|---|
| 2026.09.21 | ₩12,177 | ₩12,284 | ₩11,775 | ₩12,096 | -0.66% | 4.2만 |
|---|
| 2026.09.18 | ₩11,989 | ₩12,177 | ₩11,695 | ₩12,177 | +1.56% | 1.1만 |
|---|
| 2026.09.17 | ₩12,645 | ₩12,792 | ₩11,786 | ₩11,896 | -5.93% | 3.9만 |
|---|
| 2026.09.16 | ₩12,524 | ₩12,879 | ₩11,962 | ₩12,310 | -1.71% | 1.4만 |
|---|
| 2026.09.15 | ₩13,113 | ₩13,474 | ₩12,391 | ₩12,444 | -5.10% | 1.3만 |
|---|
| 2026.09.14 | ₩12,672 | ₩13,120 | ₩12,404 | ₩13,033 | +2.85% | 3.6만 |
|---|
| 2026.09.11 | ₩11,387 | ₩12,321 | ₩11,186 | ₩12,277 | +7.81% | 4.4만 |
|---|
| 2026.09.10 | ₩10,705 | ₩11,507 | ₩10,678 | ₩11,186 | +4.50% | 6만 |
|---|
| 2026.09.09 | ₩12,444 | ₩12,444 | ₩11,280 | ₩11,307 | -9.14% | 3.7만 |
|---|
| 2026.09.08 | ₩12,391 | ₩12,658 | ₩12,177 | ₩12,631 | +1.94% | 2.1만 |
|---|
| 2026.09.04 | ₩12,912 | ₩12,912 | ₩12,578 | ₩12,685 | -1.76% | 3만 |
|---|
| 2026.09.03 | ₩14,023 | ₩14,023 | ₩13,254 | ₩13,421 | -4.29% | 1.6만 |
|---|
| 2026.09.02 | ₩11,735 | ₩13,715 | ₩11,735 | ₩13,394 | +14.14% | 6.1만 |
|---|
| 2026.09.01 | ₩12,819 | ₩12,899 | ₩11,889 | ₩12,096 | -5.64% | 13.3만 |
|---|
| 2026.08.31 | ₩14,063 | ₩14,170 | ₩12,551 | ₩13,595 | -3.33% | 14.4만 |
|---|
| 2026.08.28 | ₩18,205 | ₩19,870 | ₩14,839 | ₩14,986 | -17.68% | 82.9만 |
|---|
| 2026.08.27 | ₩14,719 | ₩15,094 | ₩14,118 | ₩14,826 | +0.73% | 31.4만 |
|---|
| 2026.08.26 | ₩14,625 | ₩14,759 | ₩14,537 | ₩14,537 | -0.60% | 1.4만 |
|---|
| 2026.08.25 | ₩15,052 | ₩15,080 | ₩14,478 | ₩15,048 | -0.03% | 6.4천 |
|---|
| 2026.08.24 | ₩14,986 | ₩15,254 | ₩14,598 | ₩14,612 | -2.50% | 1.8만 |
|---|
| 2026.08.21 | ₩14,283 | ₩14,704 | ₩14,264 | ₩14,704 | +2.95% | 8.6천 |
|---|
| 2026.08.20 | ₩15,187 | ₩15,187 | ₩13,778 | ₩14,103 | -7.14% | 1.7만 |
|---|
| 2026.08.19 | ₩14,264 | ₩15,428 | ₩14,264 | ₩14,937 | +4.72% | 1.3만 |
|---|
| 2026.08.18 | ₩12,966 | ₩14,331 | ₩12,718 | ₩13,515 | +4.23% | 4.7천 |
|---|
| 2026.08.17 | ₩15,455 | ₩15,468 | ₩13,929 | ₩13,929 | -9.87% | 3.7만 |
|---|
| 2026.08.14 | ₩16,191 | ₩16,191 | ₩15,471 | ₩15,471 | -4.45% | 6.4천 |
|---|
| 2026.08.13 | ₩13,936 | ₩15,642 | ₩13,936 | ₩15,424 | +10.68% | 1.2만 |
|---|
| 2026.08.12 | ₩14,398 | ₩14,505 | ₩13,515 | ₩13,683 | -4.96% | 2.2만 |
|---|
| 2026.08.11 | ₩14,859 | ₩14,986 | ₩14,639 | ₩14,813 | -0.32% | 1.2만 |
|---|
| 2026.08.10 | ₩14,639 | ₩14,676 | ₩14,501 | ₩14,501 | -0.94% | 3천 |
|---|
| 2026.08.07 | ₩15,622 | ₩15,622 | ₩14,170 | ₩14,325 | -8.30% | 1.9만 |
|---|
| 2026.08.06 | ₩15,134 | ₩15,809 | ₩14,989 | ₩14,989 | -0.95% | 3.8천 |
|---|
| 2026.08.05 | ₩16,171 | ₩16,311 | ₩15,745 | ₩15,745 | -2.63% | 2.7천 |
|---|
| 2026.08.04 | ₩15,609 | ₩16,177 | ₩15,395 | ₩15,602 | -0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩14,123 | ₩14,786 | ₩14,010 | ₩14,621 | +3.52% | 9.8천 |
|---|
| 2026.07.31 | ₩13,916 | ₩14,164 | ₩13,020 | ₩13,020 | -6.44% | 1.1만 |
|---|
| 2026.07.30 | ₩12,672 | ₩13,796 | ₩12,672 | ₩13,796 | +8.87% | 6.1천 |
|---|
| 2026.07.29 | ₩13,033 | ₩13,448 | ₩12,607 | ₩12,607 | -3.26% | 6.9천 |
|---|
| 2026.07.28 | ₩13,702 | ₩13,869 | ₩13,260 | ₩13,573 | -0.94% | 7.4천 |
|---|
| 2026.07.27 | ₩13,501 | ₩14,077 | ₩13,501 | ₩13,792 | +2.15% | 3.1천 |
|---|
| 2026.07.24 | ₩13,005 | ₩13,448 | ₩12,789 | ₩12,789 | -1.66% | 6.1천 |
|---|
| 2026.07.23 | ₩13,675 | ₩13,675 | ₩12,652 | ₩13,161 | -3.76% | 9.1천 |
|---|
| 2026.07.22 | ₩14,612 | ₩14,625 | ₩14,168 | ₩14,168 | -3.04% | 1.6만 |
|---|
| 2026.07.21 | ₩14,572 | ₩14,759 | ₩14,251 | ₩14,491 | -0.55% | 2.6만 |
|---|
| 2026.07.20 | ₩14,879 | ₩15,254 | ₩14,746 | ₩14,746 | -0.90% | 8.9천 |
|---|
| 2026.07.17 | ₩15,308 | ₩15,722 | ₩14,719 | ₩15,107 | -1.31% | 3.6만 |
|---|
| 2026.07.16 | ₩16,833 | ₩17,890 | ₩16,632 | ₩16,636 | -1.17% | 1.2만 |
|---|
| 2026.07.15 | ₩18,813 | ₩18,813 | ₩17,208 | ₩17,395 | -7.54% | 1.7만 |
|---|
| 2026.07.14 | ₩17,997 | ₩18,773 | ₩17,950 | ₩18,579 | +3.23% | 1.5만 |
|---|
| 2026.07.13 | ₩17,810 | ₩18,385 | ₩17,649 | ₩17,671 | -0.78% | 8.5천 |
|---|
| 2026.07.10 | ₩19,469 | ₩19,469 | ₩17,783 | ₩18,211 | -6.46% | 7.1천 |
|---|
| 2026.07.09 | ₩18,459 | ₩19,041 | ₩18,425 | ₩18,435 | -0.13% | 1.7만 |
|---|
| 2026.07.08 | ₩17,542 | ₩17,917 | ₩16,726 | ₩17,408 | -0.76% | 1.9만 |
|---|
| 2026.07.07 | ₩19,349 | ₩19,670 | ₩18,265 | ₩18,466 | -4.56% | 4.3만 |
|---|
| 2026.07.06 | ₩19,027 | ₩19,643 | ₩18,503 | ₩19,484 | +2.40% | 2.2만 |
|---|
| 2026.07.02 | ₩19,349 | ₩19,643 | ₩18,057 | ₩19,014 | -1.73% | 19.6만 |
|---|
| 2026.07.01 | ₩18,666 | ₩19,295 | ₩17,970 | ₩18,626 | -0.22% | 3.1만 |
|---|
| 2026.06.30 | ₩17,676 | ₩17,997 | ₩17,356 | ₩17,651 | -0.14% | 8.3천 |
|---|
| 2026.06.29 | ₩17,328 | ₩17,863 | ₩16,606 | ₩17,863 | +3.09% | 19.4만 |
|---|
| 2026.06.26 | ₩15,749 | ₩17,114 | ₩15,338 | ₩16,860 | +7.05% | 2.3만 |
|---|
| 2026.06.25 | ₩16,070 | ₩16,699 | ₩15,455 | ₩15,629 | -2.75% | 5.5만 |
|---|
| 2026.06.24 | ₩14,210 | ₩16,980 | ₩14,210 | ₩16,070 | +13.09% | 6.8만 |
|---|
| 2026.06.23 | ₩12,912 | ₩14,023 | ₩12,912 | ₩13,892 | +7.59% | 1.2만 |
|---|
| 2026.06.22 | ₩14,719 | ₩15,218 | ₩13,889 | ₩13,889 | -5.64% | 1.4만 |
|---|
| 2026.06.18 | ₩13,916 | ₩14,973 | ₩13,916 | ₩14,738 | +5.90% | 3.6만 |
|---|
| 2026.06.17 | ₩15,174 | ₩16,057 | ₩13,394 | ₩13,394 | -11.73% | 7.1만 |
|---|
| 2026.06.16 | ₩14,344 | ₩15,532 | ₩14,331 | ₩15,187 | +5.88% | 11.3만 |
|---|
| 2026.06.15 | ₩14,050 | ₩14,517 | ₩12,906 | ₩14,019 | -0.22% | 5.2만 |
|---|
| 2026.06.12 | ₩11,802 | ₩11,936 | ₩11,267 | ₩11,896 | +0.79% | 2.2만 |
|---|
| 2026.06.11 | ₩10,664 | ₩12,043 | ₩10,343 | ₩12,043 | +12.92% | 1.8만 |
|---|
| 2026.06.10 | ₩10,707 | ₩11,809 | ₩10,707 | ₩10,832 | +1.16% | 1.3만 |
|---|
| 2026.06.09 | ₩11,414 | ₩12,926 | ₩10,879 | ₩11,612 | +1.74% | 4.8만 |
|---|
| 2026.06.08 | ₩10,905 | ₩12,016 | ₩10,872 | ₩11,782 | +8.04% | 3.6만 |
|---|
| 2026.06.05 | ₩12,718 | ₩12,718 | ₩10,705 | ₩11,186 | -12.05% | 4.1만 |
|---|
| 2026.06.04 | ₩12,471 | ₩13,234 | ₩12,404 | ₩13,140 | +5.36% | 3.6만 |
|---|
| 2026.06.03 | ₩13,408 | ₩13,755 | ₩11,708 | ₩12,190 | -9.08% | 6.1만 |
|---|
| 2026.06.02 | ₩14,598 | ₩14,625 | ₩13,630 | ₩14,063 | -3.67% | 6.1만 |
|---|
| 2026.06.01 | ₩15,361 | ₩15,789 | ₩14,170 | ₩14,926 | -2.83% | 8.8만 |
|---|
| 2026.05.29 | ₩15,321 | ₩15,522 | ₩14,586 | ₩15,187 | -0.87% | 7.5만 |
|---|
| 2026.05.28 | ₩14,144 | ₩15,023 | ₩13,836 | ₩15,007 | +6.10% | 8.4만 |
|---|
| 2026.05.27 | ₩13,903 | ₩14,438 | ₩13,595 | ₩13,929 | +0.19% | 19.1만 |
|---|
| 2026.05.26 | ₩12,404 | ₩13,702 | ₩12,203 | ₩13,555 | +9.28% | 12.3만 |
|---|
| 2026.05.22 | ₩13,373 | ₩13,702 | ₩11,534 | ₩11,980 | -10.42% | 9.3만 |
|---|
| 2026.05.21 | ₩12,672 | ₩12,953 | ₩11,829 | ₩12,832 | +1.27% | 3.7만 |
|---|
| 2026.05.20 | ₩12,123 | ₩12,886 | ₩11,347 | ₩12,712 | +4.86% | 4.1만 |
|---|
| 2026.05.19 | ₩11,561 | ₩12,003 | ₩11,253 | ₩12,003 | +3.82% | 1.2만 |
|---|
| 2026.05.18 | ₩11,655 | ₩12,324 | ₩11,287 | ₩11,734 | +0.68% | 3.5만 |
|---|
| 2026.05.15 | ₩11,855 | ₩12,912 | ₩11,842 | ₩12,203 | +2.93% | 2.1만 |
|---|
| 2026.05.14 | ₩11,909 | ₩12,899 | ₩11,427 | ₩12,899 | +8.31% | 2.3만 |
|---|
| 2026.05.13 | ₩11,855 | ₩11,909 | ₩10,143 | ₩11,588 | -2.26% | 5만 |
|---|
| 2026.05.12 | ₩12,605 | ₩13,381 | ₩11,949 | ₩12,431 | -1.38% | 5.7만 |
|---|
| 2026.05.11 | ₩11,748 | ₩12,698 | ₩11,039 | ₩12,698 | +8.09% | 5.9만 |
|---|
| 2026.05.08 | ₩13,555 | ₩14,518 | ₩11,588 | ₩11,588 | -14.51% | 13만 |
|---|
| 2026.05.07 | ₩13,381 | ₩13,662 | ₩12,846 | ₩13,152 | -1.71% | 14만 |
|---|
| 2026.05.06 | ₩13,227 | ₩13,274 | ₩12,067 | ₩12,324 | -6.83% | 5만 |
|---|
| 2026.05.05 | ₩12,899 | ₩13,408 | ₩12,859 | ₩12,874 | -0.20% | 2.2만 |
|---|
| 2026.05.04 | ₩13,247 | ₩13,541 | ₩12,792 | ₩13,046 | -1.52% | 5.1만 |
|---|
| 2026.05.01 | ₩12,069 | ₩13,327 | ₩12,069 | ₩13,197 | +9.35% | 3.9만 |
|---|
| 2026.04.30 | ₩11,307 | ₩12,217 | ₩11,200 | ₩11,855 | +4.85% | 1.6만 |
|---|
| 2026.04.29 | ₩11,106 | ₩11,762 | ₩10,905 | ₩11,728 | +5.60% | 9천 |
|---|
| 2026.04.28 | ₩11,936 | ₩12,310 | ₩11,457 | ₩11,588 | -2.91% | 1.6만 |
|---|
| 2026.04.27 | ₩11,347 | ₩12,431 | ₩11,347 | ₩12,190 | +7.43% | 2.7만 |
|---|
| 2026.04.24 | ₩11,708 | ₩11,909 | ₩11,267 | ₩11,722 | +0.11% | 2.4만 |
|---|
| 2026.04.23 | ₩12,698 | ₩12,698 | ₩10,919 | ₩11,387 | -10.33% | 8.1만 |
|---|
| 2026.04.22 | ₩12,926 | ₩13,153 | ₩12,578 | ₩12,792 | -1.04% | 5.8만 |
|---|
| 2026.04.21 | ₩13,648 | ₩13,809 | ₩12,203 | ₩12,364 | -9.41% | 11.2만 |
|---|
| 2026.04.20 | ₩12,203 | ₩13,247 | ₩12,191 | ₩13,247 | +8.55% | 6.6만 |
|---|
| 2026.04.17 | ₩11,855 | ₩12,712 | ₩11,467 | ₩12,337 | +4.06% | 14.5만 |
|---|
| 2026.04.16 | ₩10,624 | ₩11,186 | ₩10,143 | ₩10,798 | +1.64% | 8.5만 |
|---|
| 2026.04.15 | ₩9,888 | ₩10,571 | ₩9,888 | ₩10,557 | +6.77% | 10.8만 |
|---|
| 2026.04.14 | ₩8,343 | ₩9,340 | ₩8,343 | ₩9,300 | +11.47% | 10.2만 |
|---|
| 2026.04.13 | ₩7,065 | ₩8,095 | ₩7,065 | ₩8,095 | +14.58% | 7.4만 |
|---|
| 2026.04.10 | ₩7,252 | ₩7,386 | ₩7,012 | ₩7,105 | -2.03% | 2.2만 |
|---|
| 2026.04.09 | ₩7,426 | ₩7,426 | ₩6,824 | ₩7,252 | -2.34% | 4.9만 |
|---|
| 2026.04.08 | ₩7,814 | ₩8,336 | ₩7,433 | ₩7,547 | -3.42% | 8.1만 |
|---|
| 2026.04.07 | ₩6,971 | ₩6,985 | ₩6,650 | ₩6,824 | -2.11% | 4만 |
|---|
| 2026.04.06 | ₩6,623 | ₩7,359 | ₩6,623 | ₩7,119 | +7.47% | 9만 |
|---|
| 2026.04.02 | ₩5,660 | ₩6,483 | ₩5,660 | ₩6,450 | +13.95% | 6.3만 |
|---|
| 2026.04.01 | ₩6,664 | ₩6,664 | ₩6,249 | ₩6,302 | -5.42% | 9.2만 |
|---|
| 2026.03.31 | ₩5,714 | ₩6,450 | ₩5,714 | ₩6,302 | +10.30% | 5.6만 |
|---|
| 2026.03.30 | ₩5,754 | ₩5,901 | ₩5,566 | ₩5,633 | -2.09% | 5.4만 |
|---|
| 2026.03.27 | ₩5,700 | ₩5,781 | ₩5,413 | ₩5,513 | -3.29% | 7.9만 |
|---|
| 2026.03.26 | ₩6,195 | ₩6,490 | ₩5,888 | ₩5,928 | -4.32% | 5.2만 |
|---|
| 2026.03.25 | ₩6,409 | ₩6,811 | ₩6,088 | ₩6,262 | -2.30% | 15.2만 |
|---|
| 2026.03.24 | ₩6,102 | ₩6,262 | ₩5,941 | ₩6,115 | +0.22% | 4.2만 |
|---|
| 2026.03.23 | ₩6,169 | ₩6,623 | ₩6,169 | ₩6,463 | +4.77% | 11.2만 |
|---|
| 2026.03.20 | ₩5,954 | ₩6,329 | ₩5,754 | ₩5,874 | -1.35% | 7.8만 |
|---|
| 2026.03.19 | ₩5,700 | ₩6,342 | ₩5,700 | ₩5,954 | +4.46% | 6.6만 |
|---|
| 2026.03.18 | ₩6,891 | ₩7,560 | ₩5,914 | ₩6,169 | -10.49% | 29만 |
|---|
| 2026.03.17 | ₩7,226 | ₩7,333 | ₩6,704 | ₩6,945 | -3.89% | 8.1만 |
|---|
| 2026.03.16 | ₩7,092 | ₩7,226 | ₩6,904 | ₩7,092 | 0.00% | 8.6만 |
|---|
| 2026.03.13 | ₩6,818 | ₩7,226 | ₩6,690 | ₩6,851 | +0.49% | 8.4만 |
|---|
| 2026.03.12 | ₩7,901 | ₩8,269 | ₩6,657 | ₩6,744 | -14.65% | 27.1만 |
|---|
| 2026.03.11 | ₩7,881 | ₩8,216 | ₩7,640 | ₩8,082 | +2.55% | 25.1만 |
|---|
| 2026.03.10 | ₩8,202 | ₩8,350 | ₩7,734 | ₩7,841 | -4.40% | 3.8만 |
|---|
| 2026.03.09 | ₩8,042 | ₩8,296 | ₩7,616 | ₩8,122 | +1.00% | 21.2만 |
|---|
| 2026.03.06 | ₩8,149 | ₩8,637 | ₩7,833 | ₩8,483 | +4.11% | 54.4만 |
|---|
| 2026.03.05 | ₩8,082 | ₩8,791 | ₩8,082 | ₩8,764 | +8.44% | 9.5만 |
|---|
| 2026.03.04 | ₩7,681 | ₩8,396 | ₩7,480 | ₩8,149 | +6.10% | 35.1만 |
|---|
| 2026.03.03 | ₩6,490 | ₩7,515 | ₩6,102 | ₩7,293 | +12.37% | 43.6만 |
|---|
| 2026.03.02 | ₩6,644 | ₩7,132 | ₩6,644 | ₩7,012 | +5.54% | 15.3만 |
|---|
| 2026.02.27 | ₩7,654 | ₩7,654 | ₩6,729 | ₩7,025 | -8.22% | 25.1만 |
|---|
| 2026.02.26 | ₩7,747 | ₩8,296 | ₩7,614 | ₩8,158 | +5.30% | 5만 |
|---|
| 2026.02.25 | ₩7,400 | ₩7,627 | ₩7,252 | ₩7,507 | +1.45% | 8.3만 |
|---|
| 2026.02.24 | ₩7,144 | ₩7,547 | ₩7,065 | ₩7,386 | +3.39% | 11.4만 |
|---|
| 2026.02.23 | ₩8,028 | ₩8,263 | ₩7,078 | ₩7,159 | -10.83% | 15.6만 |
|---|
| 2026.02.20 | ₩8,296 | ₩9,032 | ₩8,256 | ₩8,457 | +1.94% | 4.9만 |
|---|
| 2026.02.19 | ₩8,002 | ₩8,783 | ₩7,868 | ₩8,764 | +9.53% | 7.6만 |
|---|
| 2026.02.18 | ₩8,711 | ₩9,126 | ₩8,524 | ₩8,831 | +1.38% | 6.3만 |
|---|
| 2026.02.17 | ₩8,122 | ₩8,898 | ₩7,895 | ₩8,671 | +6.75% | 11.6만 |
|---|
| 2026.02.13 | ₩8,176 | ₩8,481 | ₩7,801 | ₩8,082 | -1.15% | 7.8만 |
|---|
| 2026.02.12 | ₩10,263 | ₩10,604 | ₩8,082 | ₩8,202 | -20.08% | 43.1만 |
|---|
| 2026.02.11 | ₩12,431 | ₩12,979 | ₩10,143 | ₩10,691 | -13.99% | 37.7만 |
|---|
| 2026.02.10 | ₩11,400 | ₩12,872 | ₩11,400 | ₩11,896 | +4.34% | 23.3만 |
|---|
| 2026.02.09 | ₩10,718 | ₩11,641 | ₩10,464 | ₩11,414 | +6.49% | 15.1만 |
|---|
| 2026.02.06 | ₩12,524 | ₩12,524 | ₩10,355 | ₩11,133 | -11.11% | 28.7만 |
|---|
| 2026.02.05 | ₩12,310 | ₩12,672 | ₩11,467 | ₩12,003 | -2.50% | 22.6만 |
|---|
| 2026.02.04 | ₩12,698 | ₩13,167 | ₩11,815 | ₩13,167 | +3.69% | 18.3만 |
|---|
| 2026.02.03 | ₩13,943 | ₩14,010 | ₩12,243 | ₩13,046 | -6.43% | 5.3만 |
|---|
| 2026.02.02 | ₩12,765 | ₩13,274 | ₩12,765 | ₩13,046 | +2.20% | 5.6만 |
|---|
| 2026.01.30 | ₩13,301 | ₩13,301 | ₩12,177 | ₩12,417 | -6.64% | 2.5만 |
|---|
| 2026.01.29 | ₩14,532 | ₩14,532 | ₩12,886 | ₩13,755 | -5.34% | 2.7만 |
|---|
| 2026.01.28 | ₩16,458 | ₩16,458 | ₩14,451 | ₩14,585 | -11.38% | 4.1만 |
|---|
| 2026.01.27 | ₩17,047 | ₩17,047 | ₩15,883 | ₩16,338 | -4.16% | 2.4만 |
|---|
| 2026.01.26 | ₩17,234 | ₩17,275 | ₩16,164 | ₩16,405 | -4.81% | 1.6만 |
|---|
| 2026.01.23 | ₩18,011 | ₩18,185 | ₩17,168 | ₩17,489 | -2.90% | 2.1만 |
|---|
| 2026.01.22 | ₩18,720 | ₩18,771 | ₩17,395 | ₩18,251 | -2.50% | 4만 |
|---|
| 2026.01.21 | ₩17,596 | ₩18,867 | ₩16,980 | ₩17,770 | +0.99% | 2.9만 |
|---|
| 2026.01.20 | ₩17,850 | ₩18,452 | ₩17,422 | ₩17,422 | -2.40% | 2.7만 |
|---|
| 2026.01.16 | ₩18,639 | ₩19,911 | ₩18,639 | ₩19,563 | +4.95% | 3.4만 |
|---|
| 2026.01.15 | ₩18,666 | ₩19,128 | ₩17,904 | ₩18,144 | -2.80% | 3.3만 |
|---|
| 2026.01.14 | ₩19,670 | ₩19,670 | ₩17,261 | ₩18,388 | -6.52% | 6.7만 |
|---|
| 2026.01.13 | ₩20,593 | ₩20,593 | ₩18,312 | ₩20,238 | -1.72% | 8.1만 |
|---|
| 2026.01.12 | ₩24,661 | ₩25,209 | ₩19,870 | ₩20,392 | -17.31% | 12만 |
|---|
| 2026.01.09 | ₩23,965 | ₩24,152 | ₩22,854 | ₩23,550 | -1.73% | 1.2만 |
|---|
| 2026.01.08 | ₩23,697 | ₩24,152 | ₩22,440 | ₩23,376 | -1.36% | 1.3만 |
|---|
| 2026.01.07 | ₩24,072 | ₩24,795 | ₩23,497 | ₩24,286 | +0.89% | 1.5만 |
|---|
| 2026.01.06 | ₩23,109 | ₩23,965 | ₩22,031 | ₩23,965 | +3.71% | 2.9만 |
|---|
| 2026.01.05 | ₩19,630 | ₩23,323 | ₩19,630 | ₩23,002 | +17.18% | 5.4만 |
|---|
| 2026.01.02 | ₩19,857 | ₩19,984 | ₩19,054 | ₩19,442 | -2.09% | 7.6천 |
|---|
| 2025.12.31 | ₩20,366 | ₩20,392 | ₩19,697 | ₩19,697 | -3.29% | 1.6만 |
|---|
| 2025.12.30 | ₩20,259 | ₩20,873 | ₩20,245 | ₩20,505 | +1.22% | 1.5만 |
|---|
| 2025.12.29 | ₩20,218 | ₩20,727 | ₩19,965 | ₩20,339 | +0.60% | 4만 |
|---|
| 2025.12.26 | ₩20,606 | ₩20,673 | ₩19,964 | ₩20,540 | -0.32% | 1만 |
|---|
| 2025.12.24 | ₩20,044 | ₩20,901 | ₩19,663 | ₩20,660 | +3.07% | 2.4만 |
|---|
| 2025.12.23 | ₩21,623 | ₩21,918 | ₩19,697 | ₩20,486 | -5.26% | 5만 |
|---|
| 2025.12.22 | ₩21,195 | ₩22,319 | ₩21,195 | ₩22,292 | +5.18% | 3만 |
|---|
| 2025.12.19 | ₩21,530 | ₩22,172 | ₩20,861 | ₩20,941 | -2.73% | 2.2만 |
|---|
| 2025.12.18 | ₩20,232 | ₩21,904 | ₩20,125 | ₩20,968 | +3.64% | 4.3만 |
|---|
| 2025.12.17 | ₩19,777 | ₩20,713 | ₩18,760 | ₩18,894 | -4.47% | 3.1만 |
|---|
| 2025.12.16 | ₩16,901 | ₩19,737 | ₩16,786 | ₩19,442 | +15.03% | 3.6만 |
|---|
| 2025.12.15 | ₩16,218 | ₩16,371 | ₩15,789 | ₩15,848 | -2.28% | 1.3만 |
|---|
| 2025.12.12 | ₩17,050 | ₩17,194 | ₩16,432 | ₩16,695 | -2.08% | 1만 |
|---|
| 2025.12.11 | ₩17,984 | ₩18,223 | ₩15,789 | ₩17,489 | -2.75% | 5.4만 |
|---|
| 2025.12.10 | ₩17,422 | ₩18,610 | ₩17,127 | ₩18,466 | +5.99% | 4.8만 |
|---|
| 2025.12.09 | ₩17,141 | ₩18,051 | ₩17,141 | ₩17,368 | +1.33% | 1.9만 |
|---|
| 2025.12.08 | ₩17,114 | ₩17,285 | ₩16,675 | ₩17,275 | +0.94% | 9.5천 |
|---|
| 2025.12.05 | ₩17,623 | ₩17,623 | ₩16,809 | ₩17,275 | -1.97% | 2.7만 |
|---|
| 2025.12.04 | ₩17,743 | ₩17,743 | ₩16,485 | ₩17,469 | -1.55% | 2.5만 |
|---|
| 2025.12.03 | ₩17,062 | ₩18,492 | ₩16,933 | ₩18,036 | +5.71% | 1.9만 |
|---|
| 2025.12.02 | ₩17,964 | ₩19,068 | ₩16,598 | ₩16,598 | -7.61% | 2.1만 |
|---|
| 2025.12.01 | ₩18,439 | ₩19,362 | ₩17,489 | ₩17,489 | -5.15% | 1.7만 |
|---|
| 2025.11.28 | ₩17,863 | ₩18,764 | ₩17,863 | ₩18,764 | +5.04% | 5.3천 |
|---|
| 2025.11.26 | ₩17,770 | ₩18,305 | ₩17,676 | ₩17,676 | -0.53% | 8천 |
|---|
| 2025.11.25 | ₩16,365 | ₩17,766 | ₩16,365 | ₩17,756 | +8.50% | 1.4만 |
|---|
| 2025.11.24 | ₩16,013 | ₩16,953 | ₩16,013 | ₩16,749 | +4.60% | 1.2만 |
|---|
| 2025.11.21 | ₩15,147 | ₩15,670 | ₩14,090 | ₩15,321 | +1.15% | 7.3천 |
|---|
| 2025.11.20 | ₩17,097 | ₩17,649 | ₩14,719 | ₩14,783 | -13.53% | 3.9만 |
|---|
| 2025.11.19 | ₩16,512 | ₩16,512 | ₩15,107 | ₩15,883 | -3.81% | 1.8만 |
|---|
| 2025.11.18 | ₩16,499 | ₩17,127 | ₩16,197 | ₩16,458 | -0.24% | 2.9만 |
|---|
| 2025.11.17 | ₩18,399 | ₩18,626 | ₩16,726 | ₩17,823 | -3.13% | 7.6만 |
|---|
| 2025.11.14 | ₩18,519 | ₩20,580 | ₩18,519 | ₩18,787 | +1.45% | 1.5만 |
|---|
| 2025.11.13 | ₩23,002 | ₩23,283 | ₩18,599 | ₩20,312 | -11.69% | 6.6만 |
|---|
| 2025.11.12 | ₩22,346 | ₩24,019 | ₩22,346 | ₩23,831 | +6.65% | 3.9만 |
|---|
| 2025.11.11 | ₩22,386 | ₩23,015 | ₩21,008 | ₩21,797 | -2.63% | 1만 |
|---|
| 2025.11.10 | ₩21,985 | ₩23,209 | ₩21,811 | ₩22,199 | +0.97% | 8.2만 |
|---|
| 2025.11.07 | ₩19,161 | ₩20,994 | ₩18,118 | ₩20,861 | +8.87% | 7.7만 |
|---|
| 2025.11.06 | ₩20,020 | ₩20,078 | ₩16,927 | ₩16,967 | -15.25% | 15.6만 |
|---|
| 2025.11.05 | ₩19,710 | ₩20,834 | ₩18,733 | ₩20,135 | +2.16% | 2.7만 |
|---|
| 2025.11.04 | ₩19,228 | ₩20,874 | ₩19,228 | ₩20,031 | +4.18% | 1.4만 |
|---|
| 2025.11.03 | ₩20,566 | ₩21,122 | ₩20,111 | ₩20,566 | 0.00% | 1.7만 |
|---|
| 2025.10.31 | ₩19,215 | ₩20,513 | ₩19,135 | ₩20,404 | +6.19% | 1.5만 |
|---|
| 2025.10.30 | ₩20,299 | ₩20,339 | ₩18,599 | ₩18,706 | -7.84% | 1.7만 |
|---|
| 2025.10.29 | ₩22,854 | ₩23,002 | ₩20,874 | ₩20,874 | -8.67% | 2.5만 |
|---|
| 2025.10.28 | ₩23,202 | ₩23,667 | ₩21,985 | ₩22,948 | -1.10% | 2.8만 |
|---|
| 2025.10.27 | ₩23,483 | ₩23,752 | ₩22,908 | ₩23,202 | -1.20% | 2.1만 |
|---|
| 2025.10.24 | ₩24,594 | ₩24,754 | ₩22,774 | ₩22,935 | -6.75% | 5.7만 |
|---|
| 2025.10.23 | ₩21,135 | ₩23,602 | ₩20,713 | ₩22,841 | +8.07% | 7.8만 |
|---|
| 2025.10.22 | ₩21,891 | ₩21,891 | ₩19,630 | ₩20,994 | -4.10% | 3.9만 |
|---|
| 2025.10.21 | ₩21,075 | ₩22,680 | ₩21,075 | ₩22,314 | +5.88% | 4.1만 |
|---|
| 2025.10.20 | ₩19,349 | ₩21,048 | ₩19,215 | ₩20,767 | +7.33% | 6.5만 |
|---|
| 2025.10.17 | ₩19,215 | ₩19,496 | ₩18,613 | ₩18,613 | -3.13% | 2.5만 |
|---|
| 2025.10.16 | ₩22,038 | ₩22,038 | ₩18,961 | ₩19,389 | -12.02% | 4.7만 |
|---|
| 2025.10.15 | ₩22,547 | ₩22,747 | ₩21,183 | ₩21,690 | -3.80% | 1.8만 |
|---|
| 2025.10.14 | ₩21,035 | ₩22,438 | ₩19,870 | ₩21,490 | +2.16% | 2.5만 |
|---|
| 2025.10.13 | ₩21,811 | ₩22,078 | ₩20,540 | ₩21,784 | -0.12% | 3만 |
|---|
| 2025.10.10 | ₩25,102 | ₩25,143 | ₩20,713 | ₩20,713 | -17.48% | 13.3만 |
|---|