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 | ₩3,955 | ₩4,049 | ₩3,935 | ₩4,042 | +2.20% | 1268만 |
| 2026.10.08 | ₩4,049 | ₩4,229 | ₩3,995 | ₩4,102 | +1.32% | 2646.5만 |
| 2026.10.07 | ₩3,955 | ₩4,001 | ₩3,915 | ₩3,935 | -0.51% | 1457.8만 |
| 2026.10.06 | ₩3,715 | ₩3,768 | ₩3,648 | ₩3,735 | +0.54% | 1264.1만 |
| 2026.10.05 | ₩3,728 | ₩3,804 | ₩3,634 | ₩3,728 | 0.00% | 1686.5만 |
| 2026.10.02 | ₩3,661 | ₩3,902 | ₩3,598 | ₩3,862 | +5.47% | 2796.7만 |
| 2026.10.01 | ₩3,955 | ₩3,955 | ₩3,768 | ₩3,828 | -3.21% | 2610.6만 |
| 2026.09.30 | ₩3,795 | ₩3,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,928 |
| +3.52% |
| 2494만 |
| 2026.09.29 | ₩3,862 | ₩3,995 | ₩3,848 | ₩3,928 | +1.73% | 1806.2만 |
|---|
| 2026.09.28 | ₩3,928 | ₩4,022 | ₩3,848 | ₩3,948 | +0.51% | 2064.1만 |
|---|
| 2026.09.25 | ₩3,882 | ₩3,969 | ₩3,855 | ₩3,882 | 0.00% | 1606.9만 |
|---|
| 2026.09.24 | ₩3,915 | ₩3,948 | ₩3,801 | ₩3,848 | -1.71% | 1901.5만 |
|---|
| 2026.09.23 | ₩3,768 | ₩3,928 | ₩3,715 | ₩3,835 | +1.77% | 1970만 |
|---|
| 2026.09.22 | ₩3,755 | ₩3,768 | ₩3,648 | ₩3,701 | -1.42% | 1584.3만 |
|---|
| 2026.09.21 | ₩3,822 | ₩3,848 | ₩3,628 | ₩3,675 | -3.85% | 3071.4만 |
|---|
| 2026.09.18 | ₩4,597 | ₩4,610 | ₩4,189 | ₩4,216 | -8.28% | 2787.4만 |
|---|
| 2026.09.17 | ₩4,824 | ₩4,890 | ₩4,744 | ₩4,817 | -0.14% | 2105.3만 |
|---|
| 2026.09.16 | ₩4,890 | ₩5,011 | ₩4,824 | ₩4,870 | -0.41% | 3388.2만 |
|---|
| 2026.09.15 | ₩4,744 | ₩5,011 | ₩4,723 | ₩4,850 | +2.25% | 2836.3만 |
|---|
| 2026.09.14 | ₩4,703 | ₩4,703 | ₩4,476 | ₩4,530 | -3.69% | 2613.5만 |
|---|
| 2026.09.11 | ₩4,717 | ₩4,796 | ₩4,436 | ₩4,737 | +0.42% | 2416만 |
|---|
| 2026.09.10 | ₩4,784 | ₩4,810 | ₩4,710 | ₩4,757 | -0.56% | 1312만 |
|---|
| 2026.09.09 | ₩4,476 | ₩4,650 | ₩4,463 | ₩4,637 | +3.58% | 1366.6만 |
|---|
| 2026.09.08 | ₩4,617 | ₩4,703 | ₩4,543 | ₩4,597 | -0.43% | 1411.1만 |
|---|
| 2026.09.04 | ₩4,503 | ₩4,570 | ₩4,436 | ₩4,436 | -1.48% | 1041.3만 |
|---|
| 2026.09.03 | ₩4,663 | ₩4,663 | ₩4,236 | ₩4,249 | -8.88% | 1952.2만 |
|---|
| 2026.09.02 | ₩4,850 | ₩4,890 | ₩4,757 | ₩4,790 | -1.24% | 1076.6만 |
|---|
| 2026.09.01 | ₩4,730 | ₩4,908 | ₩4,663 | ₩4,797 | +1.41% | 1581.4만 |
|---|
| 2026.08.31 | ₩4,730 | ₩4,757 | ₩4,556 | ₩4,597 | -2.82% | 1409.7만 |
|---|
| 2026.08.28 | ₩4,570 | ₩4,850 | ₩4,510 | ₩4,784 | +4.68% | 1862.8만 |
|---|
| 2026.08.27 | ₩4,597 | ₩4,630 | ₩4,396 | ₩4,496 | -2.18% | 1444.6만 |
|---|
| 2026.08.26 | ₩4,757 | ₩4,784 | ₩4,650 | ₩4,670 | -1.83% | 1240.3만 |
|---|
| 2026.08.25 | ₩4,650 | ₩4,725 | ₩4,543 | ₩4,630 | -0.43% | 1298.2만 |
|---|
| 2026.08.24 | ₩4,623 | ₩4,764 | ₩4,490 | ₩4,650 | +0.58% | 1356.7만 |
|---|
| 2026.08.21 | ₩4,850 | ₩4,984 | ₩4,730 | ₩4,864 | +0.28% | 1812.2만 |
|---|
| 2026.08.20 | ₩5,692 | ₩5,812 | ₩5,472 | ₩5,525 | -2.93% | 1097.8만 |
|---|
| 2026.08.19 | ₩7,068 | ₩7,122 | ₩6,040 | ₩6,307 | -10.78% | 1451.1만 |
|---|
| 2026.08.18 | ₩7,309 | ₩7,309 | ₩7,042 | ₩7,162 | -2.01% | 590만 |
|---|
| 2026.08.17 | ₩7,456 | ₩7,456 | ₩7,155 | ₩7,222 | -3.14% | 979.7만 |
|---|
| 2026.08.14 | ₩7,603 | ₩7,670 | ₩7,483 | ₩7,563 | -0.53% | 729만 |
|---|
| 2026.08.13 | ₩7,409 | ₩7,583 | ₩7,309 | ₩7,456 | +0.63% | 973.5만 |
|---|
| 2026.08.12 | ₩7,316 | ₩7,481 | ₩7,282 | ₩7,456 | +1.92% | 842.8만 |
|---|
| 2026.08.11 | ₩7,282 | ₩7,496 | ₩7,256 | ₩7,416 | +1.83% | 1016.8만 |
|---|
| 2026.08.10 | ₩7,095 | ₩7,362 | ₩7,095 | ₩7,336 | +3.39% | 898.2만 |
|---|
| 2026.08.07 | ₩7,042 | ₩7,189 | ₩7,002 | ₩7,109 | +0.95% | 1036.3만 |
|---|
| 2026.08.06 | ₩7,269 | ₩7,276 | ₩7,089 | ₩7,215 | -0.74% | 914.9만 |
|---|
| 2026.08.05 | ₩7,269 | ₩7,336 | ₩7,082 | ₩7,109 | -2.21% | 1109.1만 |
|---|
| 2026.08.04 | ₩7,349 | ₩7,403 | ₩7,215 | ₩7,296 | -0.73% | 1014.9만 |
|---|
| 2026.08.03 | ₩7,643 | ₩7,670 | ₩7,282 | ₩7,329 | -4.11% | 1280.3만 |
|---|
| 2026.07.31 | ₩7,362 | ₩7,690 | ₩7,362 | ₩7,563 | +2.72% | 1362.1만 |
|---|
| 2026.07.30 | ₩7,175 | ₩7,202 | ₩7,062 | ₩7,135 | -0.56% | 843만 |
|---|
| 2026.07.29 | ₩7,309 | ₩7,447 | ₩7,166 | ₩7,443 | +1.83% | 1349.4만 |
|---|
| 2026.07.28 | ₩7,509 | ₩7,623 | ₩7,322 | ₩7,369 | -1.87% | 2019.3만 |
|---|
| 2026.07.27 | ₩7,122 | ₩7,256 | ₩6,962 | ₩7,129 | +0.09% | 2019.3만 |
|---|
| 2026.07.24 | ₩7,269 | ₩7,416 | ₩7,256 | ₩7,296 | +0.37% | 2168.9만 |
|---|
| 2026.07.23 | ₩7,115 | ₩7,209 | ₩7,068 | ₩7,175 | +0.85% | 1855.4만 |
|---|
| 2026.07.22 | ₩6,988 | ₩6,995 | ₩6,821 | ₩6,922 | -0.96% | 2528.3만 |
|---|
| 2026.07.21 | ₩6,828 | ₩6,901 | ₩6,694 | ₩6,815 | -0.20% | 2269.5만 |
|---|
| 2026.07.20 | ₩7,249 | ₩7,349 | ₩6,955 | ₩7,109 | -1.94% | 3230.1만 |
|---|
| 2026.07.17 | ₩7,636 | ₩7,710 | ₩7,262 | ₩7,316 | -4.20% | 2386.3만 |
|---|
| 2026.07.16 | ₩7,302 | ₩7,362 | ₩7,162 | ₩7,302 | 0.00% | 1847.3만 |
|---|
| 2026.07.15 | ₩7,068 | ₩7,202 | ₩7,015 | ₩7,142 | +1.04% | 1871.7만 |
|---|
| 2026.07.14 | ₩7,396 | ₩7,496 | ₩7,129 | ₩7,236 | -2.17% | 2297.8만 |
|---|
| 2026.07.13 | ₩7,750 | ₩7,937 | ₩7,663 | ₩7,817 | +0.86% | 1802.8만 |
|---|
| 2026.07.10 | ₩7,349 | ₩7,476 | ₩7,229 | ₩7,429 | +1.09% | 1554.9만 |
|---|
| 2026.07.09 | ₩7,723 | ₩7,779 | ₩7,536 | ₩7,596 | -1.64% | 1617.3만 |
|---|
| 2026.07.08 | ₩7,937 | ₩8,017 | ₩7,810 | ₩7,830 | -1.35% | 2226.9만 |
|---|
| 2026.07.07 | ₩7,656 | ₩7,757 | ₩7,376 | ₩7,469 | -2.44% | 2516.3만 |
|---|
| 2026.07.06 | ₩8,097 | ₩8,124 | ₩7,429 | ₩7,496 | -7.43% | 2576.4만 |
|---|
| 2026.07.02 | ₩8,004 | ₩8,178 | ₩7,857 | ₩8,071 | +0.83% | 2720.6만 |
|---|
| 2026.07.01 | ₩8,886 | ₩8,926 | ₩8,351 | ₩8,485 | -4.51% | 2513.7만 |
|---|
| 2026.06.30 | ₩8,966 | ₩9,059 | ₩8,752 | ₩8,872 | -1.04% | 2713.5만 |
|---|
| 2026.06.29 | ₩8,552 | ₩8,846 | ₩8,351 | ₩8,418 | -1.56% | 4194.9만 |
|---|
| 2026.06.26 | ₩8,899 | ₩8,899 | ₩8,378 | ₩8,659 | -2.70% | 4037만 |
|---|
| 2026.06.25 | ₩8,218 | ₩9,093 | ₩8,178 | ₩8,765 | +6.67% | 5407.8만 |
|---|
| 2026.06.24 | ₩8,077 | ₩8,786 | ₩8,004 | ₩8,565 | +6.04% | 5231.7만 |
|---|
| 2026.06.23 | ₩8,004 | ₩8,031 | ₩7,830 | ₩7,924 | -1.00% | 2190.6만 |
|---|
| 2026.06.22 | ₩7,309 | ₩7,508 | ₩7,174 | ₩7,449 | +1.92% | 2299.1만 |
|---|
| 2026.06.18 | ₩7,503 | ₩7,997 | ₩7,503 | ₩7,857 | +4.72% | 2670.2만 |
|---|
| 2026.06.17 | ₩7,362 | ₩7,563 | ₩7,035 | ₩7,523 | +2.18% | 3050.8만 |
|---|
| 2026.06.16 | ₩7,135 | ₩7,269 | ₩7,089 | ₩7,209 | +1.03% | 1842.9만 |
|---|
| 2026.06.15 | ₩6,942 | ₩7,082 | ₩6,835 | ₩7,002 | +0.87% | 2225.6만 |
|---|
| 2026.06.12 | ₩7,783 | ₩7,870 | ₩7,529 | ₩7,737 | -0.60% | 2802.2만 |
|---|
| 2026.06.11 | ₩7,937 | ₩8,076 | ₩7,650 | ₩7,723 | -2.69% | 3196.8만 |
|---|
| 2026.06.10 | ₩8,271 | ₩8,284 | ₩7,930 | ₩8,164 | -1.29% | 3383.6만 |
|---|
| 2026.06.09 | ₩8,071 | ₩8,451 | ₩8,017 | ₩8,131 | +0.75% | 2006.5만 |
|---|
| 2026.06.08 | ₩7,737 | ₩7,830 | ₩7,556 | ₩7,797 | +0.78% | 2343.8만 |
|---|
| 2026.06.05 | ₩8,238 | ₩8,993 | ₩8,191 | ₩8,712 | +5.76% | 4482.9만 |
|---|
| 2026.06.04 | ₩7,950 | ₩8,037 | ₩7,670 | ₩7,870 | -1.01% | 3956.6만 |
|---|
| 2026.06.03 | ₩7,175 | ₩7,509 | ₩7,095 | ₩7,456 | +3.91% | 3309.3만 |
|---|
| 2026.06.02 | ₩6,788 | ₩7,236 | ₩6,761 | ₩7,082 | +4.33% | 2544.2만 |
|---|
| 2026.06.01 | ₩6,280 | ₩6,481 | ₩6,244 | ₩6,327 | +0.74% | 1716.5만 |
|---|
| 2026.05.29 | ₩6,080 | ₩6,167 | ₩5,866 | ₩6,013 | -1.10% | 1471.7만 |
|---|
| 2026.05.28 | ₩6,053 | ₩6,147 | ₩5,966 | ₩6,006 | -0.77% | 1611.1만 |
|---|
| 2026.05.27 | ₩5,746 | ₩5,833 | ₩5,704 | ₩5,772 | +0.47% | 1031.2만 |
|---|
| 2026.05.26 | ₩5,505 | ₩5,665 | ₩5,298 | ₩5,625 | +2.18% | 1556만 |
|---|
| 2026.05.22 | ₩5,452 | ₩5,668 | ₩5,425 | ₩5,639 | +3.43% | 1019.8만 |
|---|
| 2026.05.21 | ₩5,452 | ₩5,519 | ₩5,323 | ₩5,385 | -1.23% | 1217.2만 |
|---|
| 2026.05.20 | ₩5,438 | ₩5,504 | ₩5,358 | ₩5,378 | -1.11% | 1065만 |
|---|
| 2026.05.19 | ₩5,539 | ₩5,612 | ₩5,465 | ₩5,512 | -0.48% | 968.6만 |
|---|
| 2026.05.18 | ₩5,452 | ₩5,612 | ₩5,438 | ₩5,492 | +0.74% | 1286.1만 |
|---|
| 2026.05.15 | ₩5,091 | ₩5,265 | ₩5,078 | ₩5,191 | +1.97% | 792.2만 |
|---|
| 2026.05.14 | ₩5,111 | ₩5,158 | ₩4,824 | ₩4,917 | -3.79% | 1299.8만 |
|---|
| 2026.05.13 | ₩5,091 | ₩5,265 | ₩5,084 | ₩5,144 | +1.05% | 824.9만 |
|---|
| 2026.05.12 | ₩5,024 | ₩5,118 | ₩4,984 | ₩4,991 | -0.66% | 882.3만 |
|---|
| 2026.05.11 | ₩4,984 | ₩5,058 | ₩4,837 | ₩4,857 | -2.55% | 1161.7만 |
|---|
| 2026.05.08 | ₩5,184 | ₩5,184 | ₩5,051 | ₩5,084 | -1.93% | 1137.5만 |
|---|
| 2026.05.07 | ₩4,984 | ₩5,178 | ₩4,984 | ₩5,091 | +2.14% | 1360.2만 |
|---|
| 2026.05.06 | ₩4,877 | ₩4,971 | ₩4,864 | ₩4,917 | +0.82% | 958.7만 |
|---|
| 2026.05.05 | ₩4,917 | ₩4,997 | ₩4,890 | ₩4,904 | -0.27% | 1197.9만 |
|---|
| 2026.05.04 | ₩5,258 | ₩5,327 | ₩5,011 | ₩5,098 | -3.05% | 1765.2만 |
|---|
| 2026.05.01 | ₩5,345 | ₩5,372 | ₩5,238 | ₩5,331 | -0.25% | 2061.6만 |
|---|
| 2026.04.30 | ₩5,665 | ₩5,679 | ₩5,572 | ₩5,632 | -0.59% | 1268.3만 |
|---|
| 2026.04.29 | ₩5,545 | ₩5,853 | ₩5,545 | ₩5,779 | +4.22% | 1177.3만 |
|---|
| 2026.04.28 | ₩5,665 | ₩5,746 | ₩5,632 | ₩5,645 | -0.35% | 786.2만 |
|---|
| 2026.04.27 | ₩5,438 | ₩5,625 | ₩5,358 | ₩5,565 | +2.33% | 1046.3만 |
|---|
| 2026.04.24 | ₩5,372 | ₩5,492 | ₩5,351 | ₩5,452 | +1.49% | 1105.1만 |
|---|
| 2026.04.23 | ₩5,445 | ₩5,545 | ₩5,305 | ₩5,438 | -0.12% | 1181.9만 |
|---|
| 2026.04.22 | ₩5,345 | ₩5,385 | ₩5,191 | ₩5,291 | -1.00% | 1401.9만 |
|---|
| 2026.04.21 | ₩5,719 | ₩5,926 | ₩5,665 | ₩5,893 | +3.04% | 1373.1만 |
|---|
| 2026.04.20 | ₩5,853 | ₩5,919 | ₩5,665 | ₩5,699 | -2.63% | 1457.9만 |
|---|
| 2026.04.17 | ₩5,665 | ₩5,719 | ₩5,385 | ₩5,532 | -2.36% | 1581.8만 |
|---|
| 2026.04.16 | ₩5,913 | ₩6,187 | ₩5,839 | ₩5,853 | -1.02% | 1289.7만 |
|---|
| 2026.04.15 | ₩6,013 | ₩6,133 | ₩5,859 | ₩5,899 | -1.89% | 1448만 |
|---|
| 2026.04.14 | ₩6,000 | ₩6,106 | ₩5,708 | ₩6,040 | +0.67% | 1960.6만 |
|---|
| 2026.04.13 | ₩6,547 | ₩6,614 | ₩6,160 | ₩6,187 | -5.51% | 1241만 |
|---|
| 2026.04.10 | ₩6,360 | ₩6,440 | ₩6,187 | ₩6,200 | -2.52% | 1405.8만 |
|---|
| 2026.04.09 | ₩6,574 | ₩6,701 | ₩6,320 | ₩6,400 | -2.64% | 1177.3만 |
|---|
| 2026.04.08 | ₩6,320 | ₩6,681 | ₩6,294 | ₩6,561 | +3.81% | 1467.7만 |
|---|
| 2026.04.07 | ₩7,122 | ₩7,282 | ₩7,002 | ₩7,022 | -1.41% | 1189.5만 |
|---|
| 2026.04.06 | ₩6,935 | ₩6,995 | ₩6,734 | ₩6,875 | -0.87% | 1226.5만 |
|---|
| 2026.04.02 | ₩7,670 | ₩7,763 | ₩7,389 | ₩7,489 | -2.35% | 1430.9만 |
|---|
| 2026.04.01 | ₩7,149 | ₩7,296 | ₩7,015 | ₩7,242 | +1.31% | 1764.2만 |
|---|
| 2026.03.31 | ₩7,556 | ₩7,636 | ₩7,135 | ₩7,309 | -3.27% | 1689만 |
|---|
| 2026.03.30 | ₩7,282 | ₩7,683 | ₩7,262 | ₩7,616 | +4.59% | 1526.7만 |
|---|
| 2026.03.27 | ₩7,590 | ₩7,830 | ₩7,576 | ₩7,737 | +1.94% | 1320.9만 |
|---|
| 2026.03.26 | ₩7,042 | ₩7,282 | ₩6,948 | ₩7,202 | +2.28% | 1360.9만 |
|---|
| 2026.03.25 | ₩6,587 | ₩6,815 | ₩6,527 | ₩6,754 | +2.54% | 2580.4만 |
|---|
| 2026.03.24 | ₩6,828 | ₩7,149 | ₩6,788 | ₩7,055 | +3.33% | 2383.2만 |
|---|
| 2026.03.23 | ₩6,788 | ₩6,922 | ₩6,574 | ₩6,795 | +0.10% | 1953.5만 |
|---|
| 2026.03.20 | ₩6,828 | ₩7,042 | ₩6,821 | ₩6,888 | +0.88% | 1581.1만 |
|---|
| 2026.03.19 | ₩7,068 | ₩7,155 | ₩6,808 | ₩6,875 | -2.74% | 2055.8만 |
|---|
| 2026.03.18 | ₩6,494 | ₩6,761 | ₩6,481 | ₩6,734 | +3.70% | 2461.5만 |
|---|
| 2026.03.17 | ₩6,280 | ₩6,340 | ₩6,080 | ₩6,153 | -2.02% | 1662.8만 |
|---|
| 2026.03.16 | ₩6,267 | ₩6,434 | ₩6,133 | ₩6,253 | -0.21% | 1732.5만 |
|---|
| 2026.03.13 | ₩6,414 | ₩6,855 | ₩6,227 | ₩6,775 | +5.62% | 3451.7만 |
|---|
| 2026.03.12 | ₩6,982 | ₩7,135 | ₩6,880 | ₩6,935 | -0.67% | 2676.9만 |
|---|
| 2026.03.11 | ₩6,962 | ₩7,075 | ₩6,734 | ₩6,868 | -1.34% | 3625.5만 |
|---|
| 2026.03.10 | ₩6,815 | ₩7,158 | ₩6,641 | ₩6,988 | +2.55% | 3700.8만 |
|---|
| 2026.03.09 | ₩7,269 | ₩7,376 | ₩7,095 | ₩7,215 | -0.74% | 1745.4만 |
|---|
| 2026.03.06 | ₩7,249 | ₩7,496 | ₩7,215 | ₩7,403 | +2.12% | 2096.9만 |
|---|
| 2026.03.05 | ₩6,574 | ₩6,922 | ₩6,529 | ₩6,808 | +3.56% | 1558.8만 |
|---|
| 2026.03.04 | ₩6,788 | ₩6,868 | ₩6,260 | ₩6,474 | -4.63% | 3553.5만 |
|---|
| 2026.03.03 | ₩7,803 | ₩8,001 | ₩7,383 | ₩7,563 | -3.08% | 1202.6만 |
|---|
| 2026.03.02 | ₩8,244 | ₩8,271 | ₩7,109 | ₩7,356 | -10.78% | 2231.7만 |
|---|
| 2026.02.27 | ₩8,117 | ₩8,351 | ₩8,071 | ₩8,244 | +1.56% | 729.6만 |
|---|
| 2026.02.26 | ₩7,697 | ₩8,017 | ₩7,643 | ₩7,810 | +1.48% | 1128만 |
|---|
| 2026.02.25 | ₩8,151 | ₩8,251 | ₩7,322 | ₩7,436 | -8.77% | 2383.4만 |
|---|
| 2026.02.24 | ₩9,126 | ₩9,166 | ₩8,645 | ₩8,719 | -4.47% | 843.6만 |
|---|
| 2026.02.23 | ₩8,351 | ₩8,859 | ₩8,311 | ₩8,719 | +4.40% | 1164.1만 |
|---|
| 2026.02.20 | ₩8,111 | ₩8,238 | ₩7,870 | ₩7,957 | -1.89% | 1088.9만 |
|---|
| 2026.02.19 | ₩8,405 | ₩8,482 | ₩8,071 | ₩8,097 | -3.66% | 1043.4만 |
|---|
| 2026.02.18 | ₩8,137 | ₩8,418 | ₩7,817 | ₩8,325 | +2.30% | 1124만 |
|---|
| 2026.02.17 | ₩7,897 | ₩8,224 | ₩7,850 | ₩7,964 | +0.85% | 747.1만 |
|---|
| 2026.02.13 | ₩8,111 | ₩8,240 | ₩7,562 | ₩7,750 | -4.45% | 889.6만 |
|---|
| 2026.02.12 | ₩8,017 | ₩8,699 | ₩7,938 | ₩8,632 | +7.67% | 1114.1만 |
|---|
| 2026.02.11 | ₩8,004 | ₩8,525 | ₩7,950 | ₩8,097 | +1.17% | 1041.1만 |
|---|
| 2026.02.10 | ₩7,750 | ₩8,004 | ₩7,563 | ₩7,830 | +1.03% | 870.8만 |
|---|
| 2026.02.09 | ₩7,803 | ₩7,904 | ₩7,309 | ₩7,403 | -5.14% | 1324.4만 |
|---|
| 2026.02.06 | ₩8,458 | ₩8,458 | ₩7,122 | ₩7,590 | -10.27% | 4037.3만 |
|---|
| 2026.02.05 | ₩8,231 | ₩9,808 | ₩8,057 | ₩9,527 | +15.75% | 3105.7만 |
|---|
| 2026.02.04 | ₩7,202 | ₩7,790 | ₩7,115 | ₩7,536 | +4.64% | 2601.7만 |
|---|
| 2026.02.03 | ₩6,634 | ₩7,590 | ₩6,634 | ₩6,975 | +5.14% | 3788.1만 |
|---|
| 2026.02.02 | ₩6,694 | ₩6,761 | ₩6,507 | ₩6,694 | 0.00% | 2494.4만 |
|---|
| 2026.01.30 | ₩6,000 | ₩6,167 | ₩5,772 | ₩5,893 | -1.78% | 2908.7만 |
|---|
| 2026.01.29 | ₩5,425 | ₩5,953 | ₩5,412 | ₩5,853 | +7.88% | 2528만 |
|---|
| 2026.01.28 | ₩5,151 | ₩5,291 | ₩5,084 | ₩5,265 | +2.20% | 1899.7만 |
|---|
| 2026.01.27 | ₩5,372 | ₩5,492 | ₩5,211 | ₩5,218 | -2.86% | 1426.6만 |
|---|
| 2026.01.26 | ₩5,438 | ₩5,505 | ₩5,297 | ₩5,445 | +0.12% | 1341.2만 |
|---|
| 2026.01.23 | ₩5,211 | ₩5,339 | ₩5,011 | ₩5,225 | +0.26% | 2252.5만 |
|---|
| 2026.01.22 | ₩5,211 | ₩5,345 | ₩5,159 | ₩5,231 | +0.38% | 2024.9만 |
|---|
| 2026.01.21 | ₩5,225 | ₩5,492 | ₩5,104 | ₩5,144 | -1.53% | 3223.7만 |
|---|
| 2026.01.20 | ₩5,091 | ₩5,251 | ₩5,037 | ₩5,218 | +2.49% | 1574만 |
|---|
| 2026.01.16 | ₩4,623 | ₩4,764 | ₩4,599 | ₩4,610 | -0.29% | 1844.1만 |
|---|
| 2026.01.15 | ₩4,530 | ₩4,677 | ₩4,490 | ₩4,657 | +2.80% | 1923.9만 |
|---|
| 2026.01.14 | ₩4,650 | ₩4,663 | ₩4,409 | ₩4,436 | -4.60% | 2647.9만 |
|---|
| 2026.01.13 | ₩5,011 | ₩5,031 | ₩4,744 | ₩4,764 | -4.93% | 2356.8만 |
|---|
| 2026.01.12 | ₩5,251 | ₩5,251 | ₩4,984 | ₩5,098 | -2.93% | 2175.2만 |
|---|
| 2026.01.09 | ₩5,211 | ₩5,302 | ₩5,037 | ₩5,225 | +0.26% | 2168.1만 |
|---|
| 2026.01.08 | ₩5,331 | ₩5,358 | ₩5,098 | ₩5,164 | -3.13% | 1759.3만 |
|---|
| 2026.01.07 | ₩5,104 | ₩5,198 | ₩5,035 | ₩5,164 | +1.18% | 1778.3만 |
|---|
| 2026.01.06 | ₩4,784 | ₩5,124 | ₩4,784 | ₩4,997 | +4.47% | 1981만 |
|---|
| 2026.01.05 | ₩4,997 | ₩5,024 | ₩4,757 | ₩4,804 | -3.88% | 1951.3만 |
|---|
| 2026.01.02 | ₩5,452 | ₩5,505 | ₩5,178 | ₩5,331 | -2.21% | 2840.9만 |
|---|
| 2025.12.31 | ₩5,438 | ₩5,679 | ₩5,438 | ₩5,625 | +3.44% | 1393.5만 |
|---|
| 2025.12.30 | ₩5,559 | ₩5,597 | ₩5,372 | ₩5,585 | +0.48% | 1324.2만 |
|---|
| 2025.12.29 | ₩5,639 | ₩5,746 | ₩5,549 | ₩5,679 | +0.71% | 993.7만 |
|---|
| 2025.12.26 | ₩5,438 | ₩5,751 | ₩5,425 | ₩5,625 | +3.44% | 947.6만 |
|---|
| 2025.12.24 | ₩5,679 | ₩5,772 | ₩5,612 | ₩5,659 | -0.35% | 646.1만 |
|---|
| 2025.12.23 | ₩5,625 | ₩5,742 | ₩5,524 | ₩5,605 | -0.36% | 1658만 |
|---|
| 2025.12.22 | ₩5,305 | ₩5,580 | ₩5,251 | ₩5,519 | +4.03% | 1676.1만 |
|---|
| 2025.12.19 | ₩5,559 | ₩5,732 | ₩5,365 | ₩5,559 | 0.00% | 2269.9만 |
|---|
| 2025.12.18 | ₩5,519 | ₩6,073 | ₩5,392 | ₩6,053 | +9.69% | 4037.8만 |
|---|
| 2025.12.17 | ₩5,625 | ₩5,953 | ₩5,291 | ₩5,879 | +4.51% | 4208.1만 |
|---|
| 2025.12.16 | ₩5,746 | ₩5,759 | ₩5,565 | ₩5,632 | -1.98% | 2574.7만 |
|---|
| 2025.12.15 | ₩5,478 | ₩5,973 | ₩5,412 | ₩5,899 | +7.68% | 3036.5만 |
|---|
| 2025.12.12 | ₩5,131 | ₩5,452 | ₩5,084 | ₩5,358 | +4.43% | 2463.8만 |
|---|
| 2025.12.11 | ₩5,365 | ₩5,465 | ₩5,171 | ₩5,178 | -3.49% | 2004.2만 |
|---|
| 2025.12.10 | ₩5,171 | ₩5,211 | ₩4,884 | ₩5,104 | -1.29% | 1840.5만 |
|---|
| 2025.12.09 | ₩5,385 | ₩5,398 | ₩4,858 | ₩5,037 | -6.45% | 1946.3만 |
|---|
| 2025.12.08 | ₩5,265 | ₩5,465 | ₩5,198 | ₩5,311 | +0.89% | 1713.1만 |
|---|
| 2025.12.05 | ₩5,372 | ₩5,619 | ₩5,245 | ₩5,485 | +2.11% | 1960.5만 |
|---|
| 2025.12.04 | ₩5,098 | ₩5,311 | ₩5,051 | ₩5,131 | +0.66% | 1618.9만 |
|---|
| 2025.12.03 | ₩5,131 | ₩5,225 | ₩4,997 | ₩5,084 | -0.91% | 1132만 |
|---|
| 2025.12.02 | ₩5,639 | ₩5,687 | ₩5,131 | ₩5,311 | -5.81% | 1863.6만 |
|---|
| 2025.12.01 | ₩6,026 | ₩6,307 | ₩5,953 | ₩6,106 | +1.33% | 1788.3만 |
|---|
| 2025.11.28 | ₩5,171 | ₩5,532 | ₩5,171 | ₩5,465 | +5.68% | 675.2만 |
|---|
| 2025.11.26 | ₩5,946 | ₩6,006 | ₩5,497 | ₩5,565 | -6.40% | 685.6만 |
|---|
| 2025.11.25 | ₩5,946 | ₩6,080 | ₩5,826 | ₩5,919 | -0.45% | 628.9만 |
|---|
| 2025.11.24 | ₩6,160 | ₩6,294 | ₩5,665 | ₩5,679 | -7.81% | 942.3만 |
|---|
| 2025.11.21 | ₩6,494 | ₩6,708 | ₩6,227 | ₩6,380 | -1.75% | 1255.8만 |
|---|
| 2025.11.20 | ₩5,478 | ₩6,184 | ₩5,452 | ₩6,133 | +11.95% | 1183.7만 |
|---|
| 2025.11.19 | ₩5,532 | ₩5,839 | ₩5,385 | ₩5,732 | +3.62% | 1053.4만 |
|---|
| 2025.11.18 | ₩5,478 | ₩5,559 | ₩5,211 | ₩5,338 | -2.56% | 950.8만 |
|---|
| 2025.11.17 | ₩5,211 | ₩5,532 | ₩5,004 | ₩5,465 | +4.87% | 614.6만 |
|---|
| 2025.11.14 | ₩5,078 | ₩5,198 | ₩4,877 | ₩5,198 | +2.37% | 686.1만 |
|---|
| 2025.11.13 | ₩4,423 | ₩4,837 | ₩4,343 | ₩4,830 | +9.21% | 884.7만 |
|---|
| 2025.11.12 | ₩4,222 | ₩4,568 | ₩4,216 | ₩4,510 | +6.80% | 844.2만 |
|---|
| 2025.11.11 | ₩4,262 | ₩4,409 | ₩4,236 | ₩4,403 | +3.29% | 601.2만 |
|---|
| 2025.11.10 | ₩4,115 | ₩4,256 | ₩4,102 | ₩4,142 | +0.65% | 608.6만 |
|---|
| 2025.11.07 | ₩4,650 | ₩4,723 | ₩4,316 | ₩4,323 | -7.04% | 573.7만 |
|---|
| 2025.11.06 | ₩4,423 | ₩4,637 | ₩4,409 | ₩4,590 | +3.78% | 628.9만 |
|---|
| 2025.11.05 | ₩4,450 | ₩4,490 | ₩4,269 | ₩4,336 | -2.55% | 695.9만 |
|---|
| 2025.11.04 | ₩4,396 | ₩4,717 | ₩4,309 | ₩4,630 | +5.32% | 1057만 |
|---|
| 2025.11.03 | ₩4,102 | ₩4,262 | ₩4,049 | ₩4,156 | +1.30% | 704.2만 |
|---|
| 2025.10.31 | ₩3,928 | ₩4,035 | ₩3,847 | ₩3,942 | +0.34% | 309.1만 |
|---|
| 2025.10.30 | ₩4,049 | ₩4,209 | ₩4,049 | ₩4,196 | +3.63% | 334.9만 |
|---|
| 2025.10.29 | ₩3,701 | ₩3,982 | ₩3,688 | ₩3,888 | +5.05% | 369.9만 |
|---|
| 2025.10.28 | ₩3,594 | ₩3,715 | ₩3,528 | ₩3,695 | +2.79% | 431.9만 |
|---|
| 2025.10.27 | ₩3,608 | ₩3,648 | ₩3,554 | ₩3,614 | +0.19% | 267.8만 |
|---|
| 2025.10.24 | ₩3,875 | ₩3,982 | ₩3,871 | ₩3,928 | +1.38% | 168.5만 |
|---|
| 2025.10.23 | ₩4,029 | ₩4,049 | ₩3,848 | ₩3,955 | -1.82% | 344.4만 |
|---|
| 2025.10.22 | ₩4,102 | ₩4,150 | ₩4,035 | ₩4,129 | +0.65% | 377만 |
|---|
| 2025.10.21 | ₩4,062 | ₩4,111 | ₩3,688 | ₩3,848 | -5.26% | 290.9만 |
|---|
| 2025.10.20 | ₩3,928 | ₩4,002 | ₩3,848 | ₩3,922 | -0.17% | 264.4만 |
|---|
| 2025.10.17 | ₩4,356 | ₩4,423 | ₩4,189 | ₩4,269 | -1.99% | 340.4만 |
|---|
| 2025.10.16 | ₩3,935 | ₩4,190 | ₩3,902 | ₩4,142 | +5.26% | 335.9만 |
|---|
| 2025.10.15 | ₩3,908 | ₩4,009 | ₩3,848 | ₩3,915 | +0.17% | 168.9만 |
|---|
| 2025.10.14 | ₩3,942 | ₩4,009 | ₩3,768 | ₩3,835 | -2.71% | 349.9만 |
|---|
| 2025.10.13 | ₩3,728 | ₩3,763 | ₩3,621 | ₩3,628 | -2.69% | 176.1만 |
|---|
| 2025.10.10 | ₩3,287 | ₩3,629 | ₩3,247 | ₩3,588 | +9.15% | 615.2만 |
|---|