시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Inverse Bitcoin Daily Target ETF 과거 주가
T-Rex 2X Inverse Bitcoin Daily Target ETF · BTCZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Inverse Bitcoin Daily Target ETF · BTCZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,969 | ₩4,063 | ₩3,949 | ₩4,056 | +2.20% | 1268만 |
| 2026.10.08 | ₩4,063 | ₩4,244 | ₩4,009 | ₩4,117 | +1.32% | 2646.5만 |
| 2026.10.07 | ₩3,969 | ₩4,015 | ₩3,929 | ₩3,949 | -0.51% | 1457.8만 |
| 2026.10.06 | ₩3,728 | ₩3,781 | ₩3,661 | ₩3,748 | +0.54% | 1264.1만 |
| 2026.10.05 | ₩3,741 | ₩3,818 | ₩3,647 | ₩3,741 | 0.00% | 1686.5만 |
| 2026.10.02 | ₩3,674 | ₩3,915 | ₩3,611 | ₩3,875 | +5.47% | 2796.7만 |
| 2026.10.01 | ₩3,969 | ₩3,969 | ₩3,781 | ₩3,842 | -3.21% | 2610.6만 |
| 2026.09.30 | ₩3,808 | ₩3,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,755 |
| ₩3,942 |
| +3.52% |
| 2494만 |
| 2026.09.29 | ₩3,875 | ₩4,009 | ₩3,862 | ₩3,942 | +1.73% | 1806.2만 |
|---|
| 2026.09.28 | ₩3,942 | ₩4,036 | ₩3,862 | ₩3,962 | +0.51% | 2064.1만 |
|---|
| 2026.09.25 | ₩3,895 | ₩3,982 | ₩3,868 | ₩3,895 | 0.00% | 1606.9만 |
|---|
| 2026.09.24 | ₩3,929 | ₩3,962 | ₩3,815 | ₩3,862 | -1.71% | 1901.5만 |
|---|
| 2026.09.23 | ₩3,781 | ₩3,942 | ₩3,728 | ₩3,848 | +1.77% | 1970만 |
|---|
| 2026.09.22 | ₩3,768 | ₩3,781 | ₩3,661 | ₩3,714 | -1.42% | 1584.3만 |
|---|
| 2026.09.21 | ₩3,835 | ₩3,862 | ₩3,641 | ₩3,687 | -3.85% | 3071.4만 |
|---|
| 2026.09.18 | ₩4,613 | ₩4,626 | ₩4,204 | ₩4,231 | -8.28% | 2787.4만 |
|---|
| 2026.09.17 | ₩4,841 | ₩4,908 | ₩4,760 | ₩4,834 | -0.14% | 2105.3만 |
|---|
| 2026.09.16 | ₩4,908 | ₩5,028 | ₩4,841 | ₩4,888 | -0.41% | 3388.2만 |
|---|
| 2026.09.15 | ₩4,760 | ₩5,028 | ₩4,740 | ₩4,867 | +2.25% | 2836.3만 |
|---|
| 2026.09.14 | ₩4,720 | ₩4,720 | ₩4,492 | ₩4,546 | -3.69% | 2613.5만 |
|---|
| 2026.09.11 | ₩4,733 | ₩4,812 | ₩4,452 | ₩4,753 | +0.42% | 2416만 |
|---|
| 2026.09.10 | ₩4,800 | ₩4,827 | ₩4,727 | ₩4,774 | -0.56% | 1312만 |
|---|
| 2026.09.09 | ₩4,492 | ₩4,666 | ₩4,479 | ₩4,653 | +3.58% | 1366.6만 |
|---|
| 2026.09.08 | ₩4,633 | ₩4,720 | ₩4,559 | ₩4,613 | -0.43% | 1411.1만 |
|---|
| 2026.09.04 | ₩4,519 | ₩4,586 | ₩4,452 | ₩4,452 | -1.48% | 1041.3만 |
|---|
| 2026.09.03 | ₩4,680 | ₩4,680 | ₩4,251 | ₩4,264 | -8.88% | 1952.2만 |
|---|
| 2026.09.02 | ₩4,867 | ₩4,908 | ₩4,774 | ₩4,807 | -1.24% | 1076.6만 |
|---|
| 2026.09.01 | ₩4,747 | ₩4,925 | ₩4,680 | ₩4,814 | +1.41% | 1581.4만 |
|---|
| 2026.08.31 | ₩4,747 | ₩4,774 | ₩4,572 | ₩4,613 | -2.82% | 1409.7만 |
|---|
| 2026.08.28 | ₩4,586 | ₩4,867 | ₩4,526 | ₩4,800 | +4.68% | 1862.8만 |
|---|
| 2026.08.27 | ₩4,613 | ₩4,646 | ₩4,412 | ₩4,512 | -2.18% | 1444.6만 |
|---|
| 2026.08.26 | ₩4,774 | ₩4,800 | ₩4,666 | ₩4,686 | -1.83% | 1240.3만 |
|---|
| 2026.08.25 | ₩4,666 | ₩4,741 | ₩4,559 | ₩4,646 | -0.43% | 1298.2만 |
|---|
| 2026.08.24 | ₩4,640 | ₩4,780 | ₩4,505 | ₩4,666 | +0.58% | 1356.7만 |
|---|
| 2026.08.21 | ₩4,867 | ₩5,002 | ₩4,747 | ₩4,881 | +0.28% | 1812.2만 |
|---|
| 2026.08.20 | ₩5,712 | ₩5,833 | ₩5,491 | ₩5,545 | -2.93% | 1097.8만 |
|---|
| 2026.08.19 | ₩7,093 | ₩7,147 | ₩6,061 | ₩6,329 | -10.78% | 1451.1만 |
|---|
| 2026.08.18 | ₩7,335 | ₩7,335 | ₩7,067 | ₩7,187 | -2.01% | 590만 |
|---|
| 2026.08.17 | ₩7,482 | ₩7,482 | ₩7,181 | ₩7,248 | -3.14% | 979.7만 |
|---|
| 2026.08.14 | ₩7,630 | ₩7,697 | ₩7,509 | ₩7,589 | -0.53% | 729만 |
|---|
| 2026.08.13 | ₩7,435 | ₩7,610 | ₩7,335 | ₩7,482 | +0.63% | 973.5만 |
|---|
| 2026.08.12 | ₩7,341 | ₩7,508 | ₩7,308 | ₩7,482 | +1.92% | 842.8만 |
|---|
| 2026.08.11 | ₩7,308 | ₩7,522 | ₩7,281 | ₩7,442 | +1.83% | 1016.8만 |
|---|
| 2026.08.10 | ₩7,120 | ₩7,388 | ₩7,120 | ₩7,362 | +3.39% | 898.2만 |
|---|
| 2026.08.07 | ₩7,067 | ₩7,214 | ₩7,026 | ₩7,134 | +0.95% | 1036.3만 |
|---|
| 2026.08.06 | ₩7,294 | ₩7,301 | ₩7,113 | ₩7,241 | -0.74% | 914.9만 |
|---|
| 2026.08.05 | ₩7,294 | ₩7,362 | ₩7,107 | ₩7,134 | -2.21% | 1109.1만 |
|---|
| 2026.08.04 | ₩7,375 | ₩7,429 | ₩7,241 | ₩7,321 | -0.73% | 1014.9만 |
|---|
| 2026.08.03 | ₩7,670 | ₩7,697 | ₩7,308 | ₩7,355 | -4.11% | 1280.3만 |
|---|
| 2026.07.31 | ₩7,388 | ₩7,717 | ₩7,388 | ₩7,589 | +2.72% | 1362.1만 |
|---|
| 2026.07.30 | ₩7,201 | ₩7,227 | ₩7,087 | ₩7,160 | -0.56% | 843만 |
|---|
| 2026.07.29 | ₩7,335 | ₩7,473 | ₩7,191 | ₩7,469 | +1.83% | 1349.4만 |
|---|
| 2026.07.28 | ₩7,536 | ₩7,650 | ₩7,348 | ₩7,395 | -1.87% | 2019.3만 |
|---|
| 2026.07.27 | ₩7,147 | ₩7,281 | ₩6,986 | ₩7,154 | +0.09% | 2019.3만 |
|---|
| 2026.07.24 | ₩7,294 | ₩7,442 | ₩7,281 | ₩7,321 | +0.37% | 2168.9만 |
|---|
| 2026.07.23 | ₩7,140 | ₩7,234 | ₩7,093 | ₩7,201 | +0.85% | 1855.4만 |
|---|
| 2026.07.22 | ₩7,013 | ₩7,020 | ₩6,845 | ₩6,946 | -0.96% | 2528.3만 |
|---|
| 2026.07.21 | ₩6,852 | ₩6,926 | ₩6,718 | ₩6,839 | -0.20% | 2269.5만 |
|---|
| 2026.07.20 | ₩7,274 | ₩7,375 | ₩6,979 | ₩7,134 | -1.94% | 3230.1만 |
|---|
| 2026.07.17 | ₩7,663 | ₩7,737 | ₩7,288 | ₩7,341 | -4.20% | 2386.3만 |
|---|
| 2026.07.16 | ₩7,328 | ₩7,388 | ₩7,187 | ₩7,328 | 0.00% | 1847.3만 |
|---|
| 2026.07.15 | ₩7,093 | ₩7,227 | ₩7,040 | ₩7,167 | +1.04% | 1871.7만 |
|---|
| 2026.07.14 | ₩7,422 | ₩7,522 | ₩7,154 | ₩7,261 | -2.17% | 2297.8만 |
|---|
| 2026.07.13 | ₩7,777 | ₩7,965 | ₩7,690 | ₩7,844 | +0.86% | 1802.8만 |
|---|
| 2026.07.10 | ₩7,375 | ₩7,502 | ₩7,254 | ₩7,455 | +1.09% | 1554.9만 |
|---|
| 2026.07.09 | ₩7,750 | ₩7,807 | ₩7,563 | ₩7,623 | -1.64% | 1617.3만 |
|---|
| 2026.07.08 | ₩7,965 | ₩8,045 | ₩7,838 | ₩7,858 | -1.35% | 2226.9만 |
|---|
| 2026.07.07 | ₩7,683 | ₩7,784 | ₩7,402 | ₩7,496 | -2.44% | 2516.3만 |
|---|
| 2026.07.06 | ₩8,126 | ₩8,153 | ₩7,455 | ₩7,522 | -7.43% | 2576.4만 |
|---|
| 2026.07.02 | ₩8,032 | ₩8,206 | ₩7,884 | ₩8,099 | +0.83% | 2720.6만 |
|---|
| 2026.07.01 | ₩8,917 | ₩8,957 | ₩8,381 | ₩8,515 | -4.51% | 2513.7만 |
|---|
| 2026.06.30 | ₩8,997 | ₩9,091 | ₩8,783 | ₩8,904 | -1.04% | 2713.5만 |
|---|
| 2026.06.29 | ₩8,582 | ₩8,877 | ₩8,381 | ₩8,448 | -1.56% | 4194.9만 |
|---|
| 2026.06.26 | ₩8,930 | ₩8,930 | ₩8,407 | ₩8,689 | -2.70% | 4037만 |
|---|
| 2026.06.25 | ₩8,247 | ₩9,125 | ₩8,206 | ₩8,796 | +6.67% | 5407.8만 |
|---|
| 2026.06.24 | ₩8,106 | ₩8,816 | ₩8,032 | ₩8,595 | +6.04% | 5231.7만 |
|---|
| 2026.06.23 | ₩8,032 | ₩8,059 | ₩7,858 | ₩7,952 | -1.00% | 2190.6만 |
|---|
| 2026.06.22 | ₩7,335 | ₩7,535 | ₩7,199 | ₩7,476 | +1.92% | 2299.1만 |
|---|
| 2026.06.18 | ₩7,529 | ₩8,025 | ₩7,529 | ₩7,884 | +4.72% | 2670.2만 |
|---|
| 2026.06.17 | ₩7,388 | ₩7,589 | ₩7,060 | ₩7,549 | +2.18% | 3050.8만 |
|---|
| 2026.06.16 | ₩7,160 | ₩7,294 | ₩7,113 | ₩7,234 | +1.03% | 1842.9만 |
|---|
| 2026.06.15 | ₩6,966 | ₩7,107 | ₩6,859 | ₩7,026 | +0.87% | 2225.6만 |
|---|
| 2026.06.12 | ₩7,811 | ₩7,898 | ₩7,556 | ₩7,764 | -0.60% | 2802.2만 |
|---|
| 2026.06.11 | ₩7,965 | ₩8,104 | ₩7,677 | ₩7,750 | -2.69% | 3196.8만 |
|---|
| 2026.06.10 | ₩8,300 | ₩8,314 | ₩7,958 | ₩8,193 | -1.29% | 3383.6만 |
|---|
| 2026.06.09 | ₩8,099 | ₩8,481 | ₩8,045 | ₩8,159 | +0.75% | 2006.5만 |
|---|
| 2026.06.08 | ₩7,764 | ₩7,858 | ₩7,583 | ₩7,824 | +0.78% | 2343.8만 |
|---|
| 2026.06.05 | ₩8,267 | ₩9,024 | ₩8,220 | ₩8,743 | +5.76% | 4482.9만 |
|---|
| 2026.06.04 | ₩7,978 | ₩8,066 | ₩7,697 | ₩7,898 | -1.01% | 3956.6만 |
|---|
| 2026.06.03 | ₩7,201 | ₩7,536 | ₩7,120 | ₩7,482 | +3.91% | 3309.3만 |
|---|
| 2026.06.02 | ₩6,812 | ₩7,261 | ₩6,785 | ₩7,107 | +4.33% | 2544.2만 |
|---|
| 2026.06.01 | ₩6,302 | ₩6,503 | ₩6,266 | ₩6,349 | +0.74% | 1716.5만 |
|---|
| 2026.05.29 | ₩6,101 | ₩6,188 | ₩5,887 | ₩6,034 | -1.10% | 1471.7만 |
|---|
| 2026.05.28 | ₩6,074 | ₩6,168 | ₩5,987 | ₩6,027 | -0.77% | 1611.1만 |
|---|
| 2026.05.27 | ₩5,766 | ₩5,853 | ₩5,724 | ₩5,793 | +0.47% | 1031.2만 |
|---|
| 2026.05.26 | ₩5,525 | ₩5,685 | ₩5,317 | ₩5,645 | +2.18% | 1556만 |
|---|
| 2026.05.22 | ₩5,471 | ₩5,688 | ₩5,444 | ₩5,659 | +3.43% | 1019.8만 |
|---|
| 2026.05.21 | ₩5,471 | ₩5,538 | ₩5,342 | ₩5,404 | -1.23% | 1217.2만 |
|---|
| 2026.05.20 | ₩5,457 | ₩5,523 | ₩5,377 | ₩5,397 | -1.11% | 1065만 |
|---|
| 2026.05.19 | ₩5,558 | ₩5,632 | ₩5,484 | ₩5,531 | -0.48% | 968.6만 |
|---|
| 2026.05.18 | ₩5,471 | ₩5,632 | ₩5,457 | ₩5,511 | +0.74% | 1286.1만 |
|---|
| 2026.05.15 | ₩5,109 | ₩5,283 | ₩5,095 | ₩5,209 | +1.97% | 792.2만 |
|---|
| 2026.05.14 | ₩5,129 | ₩5,176 | ₩4,841 | ₩4,935 | -3.79% | 1299.8만 |
|---|
| 2026.05.13 | ₩5,109 | ₩5,283 | ₩5,102 | ₩5,162 | +1.05% | 824.9만 |
|---|
| 2026.05.12 | ₩5,042 | ₩5,136 | ₩5,002 | ₩5,008 | -0.66% | 882.3만 |
|---|
| 2026.05.11 | ₩5,002 | ₩5,075 | ₩4,854 | ₩4,874 | -2.55% | 1161.7만 |
|---|
| 2026.05.08 | ₩5,203 | ₩5,203 | ₩5,069 | ₩5,102 | -1.93% | 1137.5만 |
|---|
| 2026.05.07 | ₩5,002 | ₩5,196 | ₩5,002 | ₩5,109 | +2.14% | 1360.2만 |
|---|
| 2026.05.06 | ₩4,894 | ₩4,988 | ₩4,881 | ₩4,935 | +0.82% | 958.7만 |
|---|
| 2026.05.05 | ₩4,935 | ₩5,015 | ₩4,908 | ₩4,921 | -0.27% | 1197.9만 |
|---|
| 2026.05.04 | ₩5,276 | ₩5,346 | ₩5,028 | ₩5,116 | -3.05% | 1765.2만 |
|---|
| 2026.05.01 | ₩5,364 | ₩5,390 | ₩5,256 | ₩5,350 | -0.25% | 2061.6만 |
|---|
| 2026.04.30 | ₩5,685 | ₩5,699 | ₩5,592 | ₩5,652 | -0.59% | 1268.3만 |
|---|
| 2026.04.29 | ₩5,565 | ₩5,873 | ₩5,565 | ₩5,799 | +4.22% | 1177.3만 |
|---|
| 2026.04.28 | ₩5,685 | ₩5,766 | ₩5,652 | ₩5,665 | -0.35% | 786.2만 |
|---|
| 2026.04.27 | ₩5,457 | ₩5,645 | ₩5,377 | ₩5,585 | +2.33% | 1046.3만 |
|---|
| 2026.04.24 | ₩5,390 | ₩5,511 | ₩5,370 | ₩5,471 | +1.49% | 1105.1만 |
|---|
| 2026.04.23 | ₩5,464 | ₩5,565 | ₩5,323 | ₩5,457 | -0.12% | 1181.9만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,404 | ₩5,209 | ₩5,310 | -1.00% | 1401.9만 |
|---|
| 2026.04.21 | ₩5,739 | ₩5,947 | ₩5,685 | ₩5,913 | +3.04% | 1373.1만 |
|---|
| 2026.04.20 | ₩5,873 | ₩5,940 | ₩5,685 | ₩5,719 | -2.63% | 1457.9만 |
|---|
| 2026.04.17 | ₩5,685 | ₩5,739 | ₩5,404 | ₩5,551 | -2.36% | 1581.8만 |
|---|
| 2026.04.16 | ₩5,933 | ₩6,208 | ₩5,860 | ₩5,873 | -1.02% | 1289.7만 |
|---|
| 2026.04.15 | ₩6,034 | ₩6,155 | ₩5,880 | ₩5,920 | -1.89% | 1448만 |
|---|
| 2026.04.14 | ₩6,021 | ₩6,128 | ₩5,728 | ₩6,061 | +0.67% | 1960.6만 |
|---|
| 2026.04.13 | ₩6,570 | ₩6,637 | ₩6,182 | ₩6,208 | -5.51% | 1241만 |
|---|
| 2026.04.10 | ₩6,383 | ₩6,463 | ₩6,208 | ₩6,222 | -2.52% | 1405.8만 |
|---|
| 2026.04.09 | ₩6,597 | ₩6,725 | ₩6,342 | ₩6,423 | -2.64% | 1177.3만 |
|---|
| 2026.04.08 | ₩6,342 | ₩6,705 | ₩6,316 | ₩6,584 | +3.81% | 1467.7만 |
|---|
| 2026.04.07 | ₩7,147 | ₩7,308 | ₩7,026 | ₩7,046 | -1.41% | 1189.5만 |
|---|
| 2026.04.06 | ₩6,959 | ₩7,020 | ₩6,758 | ₩6,899 | -0.87% | 1226.5만 |
|---|
| 2026.04.02 | ₩7,697 | ₩7,791 | ₩7,415 | ₩7,516 | -2.35% | 1430.9만 |
|---|
| 2026.04.01 | ₩7,174 | ₩7,321 | ₩7,040 | ₩7,268 | +1.31% | 1764.2만 |
|---|
| 2026.03.31 | ₩7,583 | ₩7,663 | ₩7,160 | ₩7,335 | -3.27% | 1689만 |
|---|
| 2026.03.30 | ₩7,308 | ₩7,710 | ₩7,288 | ₩7,643 | +4.59% | 1526.7만 |
|---|
| 2026.03.27 | ₩7,616 | ₩7,858 | ₩7,603 | ₩7,764 | +1.94% | 1320.9만 |
|---|
| 2026.03.26 | ₩7,067 | ₩7,308 | ₩6,973 | ₩7,227 | +2.28% | 1360.9만 |
|---|
| 2026.03.25 | ₩6,611 | ₩6,839 | ₩6,550 | ₩6,778 | +2.54% | 2580.4만 |
|---|
| 2026.03.24 | ₩6,852 | ₩7,174 | ₩6,812 | ₩7,080 | +3.33% | 2383.2만 |
|---|
| 2026.03.23 | ₩6,812 | ₩6,946 | ₩6,597 | ₩6,818 | +0.10% | 1953.5만 |
|---|
| 2026.03.20 | ₩6,852 | ₩7,067 | ₩6,845 | ₩6,912 | +0.88% | 1581.1만 |
|---|
| 2026.03.19 | ₩7,093 | ₩7,181 | ₩6,832 | ₩6,899 | -2.74% | 2055.8만 |
|---|
| 2026.03.18 | ₩6,517 | ₩6,785 | ₩6,503 | ₩6,758 | +3.70% | 2461.5만 |
|---|
| 2026.03.17 | ₩6,302 | ₩6,363 | ₩6,101 | ₩6,175 | -2.02% | 1662.8만 |
|---|
| 2026.03.16 | ₩6,289 | ₩6,456 | ₩6,155 | ₩6,275 | -0.21% | 1732.5만 |
|---|
| 2026.03.13 | ₩6,436 | ₩6,879 | ₩6,249 | ₩6,798 | +5.62% | 3451.7만 |
|---|
| 2026.03.12 | ₩7,006 | ₩7,160 | ₩6,904 | ₩6,959 | -0.67% | 2676.9만 |
|---|
| 2026.03.11 | ₩6,986 | ₩7,100 | ₩6,758 | ₩6,892 | -1.34% | 3625.5만 |
|---|
| 2026.03.10 | ₩6,839 | ₩7,183 | ₩6,664 | ₩7,013 | +2.55% | 3700.8만 |
|---|
| 2026.03.09 | ₩7,294 | ₩7,402 | ₩7,120 | ₩7,241 | -0.74% | 1745.4만 |
|---|
| 2026.03.06 | ₩7,274 | ₩7,522 | ₩7,241 | ₩7,429 | +2.12% | 2096.9만 |
|---|
| 2026.03.05 | ₩6,597 | ₩6,946 | ₩6,552 | ₩6,832 | +3.56% | 1558.8만 |
|---|
| 2026.03.04 | ₩6,812 | ₩6,892 | ₩6,282 | ₩6,497 | -4.63% | 3553.5만 |
|---|
| 2026.03.03 | ₩7,831 | ₩8,029 | ₩7,408 | ₩7,589 | -3.08% | 1202.6만 |
|---|
| 2026.03.02 | ₩8,273 | ₩8,300 | ₩7,134 | ₩7,382 | -10.78% | 2231.7만 |
|---|
| 2026.02.27 | ₩8,146 | ₩8,381 | ₩8,099 | ₩8,273 | +1.56% | 729.6만 |
|---|
| 2026.02.26 | ₩7,724 | ₩8,045 | ₩7,670 | ₩7,838 | +1.48% | 1128만 |
|---|
| 2026.02.25 | ₩8,179 | ₩8,280 | ₩7,348 | ₩7,462 | -8.77% | 2383.4만 |
|---|
| 2026.02.24 | ₩9,158 | ₩9,199 | ₩8,676 | ₩8,749 | -4.47% | 843.6만 |
|---|
| 2026.02.23 | ₩8,381 | ₩8,890 | ₩8,340 | ₩8,749 | +4.40% | 1164.1만 |
|---|
| 2026.02.20 | ₩8,139 | ₩8,267 | ₩7,898 | ₩7,985 | -1.89% | 1088.9만 |
|---|
| 2026.02.19 | ₩8,434 | ₩8,512 | ₩8,099 | ₩8,126 | -3.66% | 1043.4만 |
|---|
| 2026.02.18 | ₩8,166 | ₩8,448 | ₩7,844 | ₩8,354 | +2.30% | 1124만 |
|---|
| 2026.02.17 | ₩7,925 | ₩8,253 | ₩7,878 | ₩7,992 | +0.85% | 747.1만 |
|---|
| 2026.02.13 | ₩8,139 | ₩8,269 | ₩7,588 | ₩7,777 | -4.45% | 889.6만 |
|---|
| 2026.02.12 | ₩8,045 | ₩8,729 | ₩7,966 | ₩8,662 | +7.67% | 1114.1만 |
|---|
| 2026.02.11 | ₩8,032 | ₩8,555 | ₩7,978 | ₩8,126 | +1.17% | 1041.1만 |
|---|
| 2026.02.10 | ₩7,777 | ₩8,032 | ₩7,589 | ₩7,858 | +1.03% | 870.8만 |
|---|
| 2026.02.09 | ₩7,831 | ₩7,931 | ₩7,335 | ₩7,429 | -5.14% | 1324.4만 |
|---|
| 2026.02.06 | ₩8,488 | ₩8,488 | ₩7,147 | ₩7,616 | -10.27% | 4037.3만 |
|---|
| 2026.02.05 | ₩8,260 | ₩9,842 | ₩8,086 | ₩9,561 | +15.75% | 3105.7만 |
|---|
| 2026.02.04 | ₩7,227 | ₩7,817 | ₩7,140 | ₩7,563 | +4.64% | 2601.7만 |
|---|
| 2026.02.03 | ₩6,658 | ₩7,616 | ₩6,658 | ₩6,999 | +5.14% | 3788.1만 |
|---|
| 2026.02.02 | ₩6,718 | ₩6,785 | ₩6,530 | ₩6,718 | 0.00% | 2494.4만 |
|---|
| 2026.01.30 | ₩6,021 | ₩6,188 | ₩5,793 | ₩5,913 | -1.78% | 2908.7만 |
|---|
| 2026.01.29 | ₩5,444 | ₩5,974 | ₩5,431 | ₩5,873 | +7.88% | 2528만 |
|---|
| 2026.01.28 | ₩5,169 | ₩5,310 | ₩5,102 | ₩5,283 | +2.20% | 1899.7만 |
|---|
| 2026.01.27 | ₩5,390 | ₩5,511 | ₩5,230 | ₩5,236 | -2.86% | 1426.6만 |
|---|
| 2026.01.26 | ₩5,457 | ₩5,525 | ₩5,315 | ₩5,464 | +0.12% | 1341.2만 |
|---|
| 2026.01.23 | ₩5,230 | ₩5,358 | ₩5,028 | ₩5,243 | +0.26% | 2252.5만 |
|---|
| 2026.01.22 | ₩5,230 | ₩5,364 | ₩5,177 | ₩5,250 | +0.38% | 2024.9만 |
|---|
| 2026.01.21 | ₩5,243 | ₩5,511 | ₩5,122 | ₩5,162 | -1.53% | 3223.7만 |
|---|
| 2026.01.20 | ₩5,109 | ₩5,270 | ₩5,055 | ₩5,236 | +2.49% | 1574만 |
|---|
| 2026.01.16 | ₩4,640 | ₩4,780 | ₩4,615 | ₩4,626 | -0.29% | 1844.1만 |
|---|
| 2026.01.15 | ₩4,546 | ₩4,693 | ₩4,505 | ₩4,673 | +2.80% | 1923.9만 |
|---|
| 2026.01.14 | ₩4,666 | ₩4,680 | ₩4,425 | ₩4,452 | -4.60% | 2647.9만 |
|---|
| 2026.01.13 | ₩5,028 | ₩5,048 | ₩4,760 | ₩4,780 | -4.93% | 2356.8만 |
|---|
| 2026.01.12 | ₩5,270 | ₩5,270 | ₩5,002 | ₩5,116 | -2.93% | 2175.2만 |
|---|
| 2026.01.09 | ₩5,230 | ₩5,321 | ₩5,055 | ₩5,243 | +0.26% | 2168.1만 |
|---|
| 2026.01.08 | ₩5,350 | ₩5,377 | ₩5,116 | ₩5,183 | -3.13% | 1759.3만 |
|---|
| 2026.01.07 | ₩5,122 | ₩5,216 | ₩5,053 | ₩5,183 | +1.18% | 1778.3만 |
|---|
| 2026.01.06 | ₩4,800 | ₩5,142 | ₩4,800 | ₩5,015 | +4.47% | 1981만 |
|---|
| 2026.01.05 | ₩5,015 | ₩5,042 | ₩4,774 | ₩4,821 | -3.88% | 1951.3만 |
|---|
| 2026.01.02 | ₩5,471 | ₩5,525 | ₩5,196 | ₩5,350 | -2.21% | 2840.9만 |
|---|
| 2025.12.31 | ₩5,457 | ₩5,699 | ₩5,457 | ₩5,645 | +3.44% | 1393.5만 |
|---|
| 2025.12.30 | ₩5,578 | ₩5,617 | ₩5,390 | ₩5,605 | +0.48% | 1324.2만 |
|---|
| 2025.12.29 | ₩5,659 | ₩5,766 | ₩5,569 | ₩5,699 | +0.71% | 993.7만 |
|---|
| 2025.12.26 | ₩5,457 | ₩5,771 | ₩5,444 | ₩5,645 | +3.44% | 947.6만 |
|---|
| 2025.12.24 | ₩5,699 | ₩5,793 | ₩5,632 | ₩5,679 | -0.35% | 646.1만 |
|---|
| 2025.12.23 | ₩5,645 | ₩5,762 | ₩5,543 | ₩5,625 | -0.36% | 1658만 |
|---|
| 2025.12.22 | ₩5,323 | ₩5,600 | ₩5,270 | ₩5,538 | +4.03% | 1676.1만 |
|---|
| 2025.12.19 | ₩5,578 | ₩5,752 | ₩5,384 | ₩5,578 | 0.00% | 2269.9만 |
|---|
| 2025.12.18 | ₩5,538 | ₩6,094 | ₩5,411 | ₩6,074 | +9.69% | 4037.8만 |
|---|
| 2025.12.17 | ₩5,645 | ₩5,974 | ₩5,310 | ₩5,900 | +4.51% | 4208.1만 |
|---|
| 2025.12.16 | ₩5,766 | ₩5,779 | ₩5,585 | ₩5,652 | -1.98% | 2574.7만 |
|---|
| 2025.12.15 | ₩5,498 | ₩5,994 | ₩5,431 | ₩5,920 | +7.68% | 3036.5만 |
|---|
| 2025.12.12 | ₩5,149 | ₩5,471 | ₩5,102 | ₩5,377 | +4.43% | 2463.8만 |
|---|
| 2025.12.11 | ₩5,384 | ₩5,484 | ₩5,189 | ₩5,196 | -3.49% | 2004.2만 |
|---|
| 2025.12.10 | ₩5,189 | ₩5,230 | ₩4,901 | ₩5,122 | -1.29% | 1840.5만 |
|---|
| 2025.12.09 | ₩5,404 | ₩5,417 | ₩4,876 | ₩5,055 | -6.45% | 1946.3만 |
|---|
| 2025.12.08 | ₩5,283 | ₩5,484 | ₩5,216 | ₩5,330 | +0.89% | 1713.1만 |
|---|
| 2025.12.05 | ₩5,390 | ₩5,638 | ₩5,263 | ₩5,504 | +2.11% | 1960.5만 |
|---|
| 2025.12.04 | ₩5,116 | ₩5,330 | ₩5,069 | ₩5,149 | +0.66% | 1618.9만 |
|---|
| 2025.12.03 | ₩5,149 | ₩5,243 | ₩5,015 | ₩5,102 | -0.91% | 1132만 |
|---|
| 2025.12.02 | ₩5,659 | ₩5,707 | ₩5,149 | ₩5,330 | -5.81% | 1863.6만 |
|---|
| 2025.12.01 | ₩6,047 | ₩6,329 | ₩5,974 | ₩6,128 | +1.33% | 1788.3만 |
|---|
| 2025.11.28 | ₩5,189 | ₩5,551 | ₩5,189 | ₩5,484 | +5.68% | 675.2만 |
|---|
| 2025.11.26 | ₩5,967 | ₩6,027 | ₩5,516 | ₩5,585 | -6.40% | 685.6만 |
|---|
| 2025.11.25 | ₩5,967 | ₩6,101 | ₩5,846 | ₩5,940 | -0.45% | 628.9만 |
|---|
| 2025.11.24 | ₩6,182 | ₩6,316 | ₩5,685 | ₩5,699 | -7.81% | 942.3만 |
|---|
| 2025.11.21 | ₩6,517 | ₩6,731 | ₩6,249 | ₩6,403 | -1.75% | 1255.8만 |
|---|
| 2025.11.20 | ₩5,498 | ₩6,206 | ₩5,471 | ₩6,155 | +11.95% | 1183.7만 |
|---|
| 2025.11.19 | ₩5,551 | ₩5,860 | ₩5,404 | ₩5,752 | +3.62% | 1053.4만 |
|---|
| 2025.11.18 | ₩5,498 | ₩5,578 | ₩5,230 | ₩5,357 | -2.56% | 950.8만 |
|---|
| 2025.11.17 | ₩5,230 | ₩5,551 | ₩5,022 | ₩5,484 | +4.87% | 614.6만 |
|---|
| 2025.11.14 | ₩5,095 | ₩5,216 | ₩4,894 | ₩5,216 | +2.37% | 686.1만 |
|---|
| 2025.11.13 | ₩4,438 | ₩4,854 | ₩4,358 | ₩4,847 | +9.21% | 884.7만 |
|---|
| 2025.11.12 | ₩4,237 | ₩4,585 | ₩4,231 | ₩4,526 | +6.80% | 844.2만 |
|---|
| 2025.11.11 | ₩4,277 | ₩4,425 | ₩4,251 | ₩4,418 | +3.29% | 601.2만 |
|---|
| 2025.11.10 | ₩4,130 | ₩4,271 | ₩4,117 | ₩4,157 | +0.65% | 608.6만 |
|---|
| 2025.11.07 | ₩4,666 | ₩4,740 | ₩4,331 | ₩4,338 | -7.04% | 573.7만 |
|---|
| 2025.11.06 | ₩4,438 | ₩4,653 | ₩4,425 | ₩4,606 | +3.78% | 628.9만 |
|---|
| 2025.11.05 | ₩4,465 | ₩4,505 | ₩4,284 | ₩4,351 | -2.55% | 695.9만 |
|---|
| 2025.11.04 | ₩4,412 | ₩4,733 | ₩4,324 | ₩4,646 | +5.32% | 1057만 |
|---|
| 2025.11.03 | ₩4,117 | ₩4,277 | ₩4,063 | ₩4,170 | +1.30% | 704.2만 |
|---|
| 2025.10.31 | ₩3,942 | ₩4,050 | ₩3,860 | ₩3,956 | +0.34% | 309.1만 |
|---|
| 2025.10.30 | ₩4,063 | ₩4,224 | ₩4,063 | ₩4,210 | +3.63% | 334.9만 |
|---|
| 2025.10.29 | ₩3,714 | ₩3,996 | ₩3,701 | ₩3,902 | +5.05% | 369.9만 |
|---|
| 2025.10.28 | ₩3,607 | ₩3,728 | ₩3,540 | ₩3,708 | +2.79% | 431.9만 |
|---|
| 2025.10.27 | ₩3,620 | ₩3,661 | ₩3,567 | ₩3,627 | +0.19% | 267.8만 |
|---|
| 2025.10.24 | ₩3,889 | ₩3,996 | ₩3,885 | ₩3,942 | +1.38% | 168.5만 |
|---|
| 2025.10.23 | ₩4,043 | ₩4,063 | ₩3,862 | ₩3,969 | -1.82% | 344.4만 |
|---|
| 2025.10.22 | ₩4,117 | ₩4,165 | ₩4,050 | ₩4,143 | +0.65% | 377만 |
|---|
| 2025.10.21 | ₩4,076 | ₩4,126 | ₩3,701 | ₩3,862 | -5.26% | 290.9만 |
|---|
| 2025.10.20 | ₩3,942 | ₩4,016 | ₩3,862 | ₩3,936 | -0.17% | 264.4만 |
|---|
| 2025.10.17 | ₩4,371 | ₩4,438 | ₩4,204 | ₩4,284 | -1.99% | 340.4만 |
|---|
| 2025.10.16 | ₩3,949 | ₩4,205 | ₩3,915 | ₩4,157 | +5.26% | 335.9만 |
|---|
| 2025.10.15 | ₩3,922 | ₩4,023 | ₩3,862 | ₩3,929 | +0.17% | 168.9만 |
|---|
| 2025.10.14 | ₩3,956 | ₩4,023 | ₩3,781 | ₩3,848 | -2.71% | 349.9만 |
|---|
| 2025.10.13 | ₩3,741 | ₩3,776 | ₩3,634 | ₩3,641 | -2.69% | 176.1만 |
|---|
| 2025.10.10 | ₩3,299 | ₩3,642 | ₩3,258 | ₩3,600 | +9.15% | 615.2만 |
|---|