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 | ₩3,950 | ₩4,043 | ₩3,930 | ₩4,036 | +2.20% | 1268만 |
| 2026.10.08 | ₩4,043 | ₩4,223 | ₩3,990 | ₩4,097 | +1.32% | 2646.5만 |
| 2026.10.07 | ₩3,950 | ₩3,995 | ₩3,910 | ₩3,930 | -0.51% | 1457.8만 |
| 2026.10.06 | ₩3,710 | ₩3,763 | ₩3,643 | ₩3,730 | +0.54% | 1264.1만 |
| 2026.10.05 | ₩3,723 | ₩3,799 | ₩3,630 | ₩3,723 | 0.00% | 1686.5만 |
| 2026.10.02 | ₩3,656 | ₩3,896 | ₩3,593 | ₩3,856 | +5.47% | 2796.7만 |
| 2026.10.01 | ₩3,950 | ₩3,950 | ₩3,763 | ₩3,823 | -3.21% | 2610.6만 |
| 2026.09.30 | ₩3,790 | ₩3,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,923 |
| +3.52% |
| 2494만 |
| 2026.09.29 | ₩3,856 | ₩3,990 | ₩3,843 | ₩3,923 | +1.73% | 1806.2만 |
|---|
| 2026.09.28 | ₩3,923 | ₩4,016 | ₩3,843 | ₩3,943 | +0.51% | 2064.1만 |
|---|
| 2026.09.25 | ₩3,876 | ₩3,963 | ₩3,850 | ₩3,876 | 0.00% | 1606.9만 |
|---|
| 2026.09.24 | ₩3,910 | ₩3,943 | ₩3,796 | ₩3,843 | -1.71% | 1901.5만 |
|---|
| 2026.09.23 | ₩3,763 | ₩3,923 | ₩3,710 | ₩3,830 | +1.77% | 1970만 |
|---|
| 2026.09.22 | ₩3,750 | ₩3,763 | ₩3,643 | ₩3,696 | -1.42% | 1584.3만 |
|---|
| 2026.09.21 | ₩3,816 | ₩3,843 | ₩3,623 | ₩3,670 | -3.85% | 3071.4만 |
|---|
| 2026.09.18 | ₩4,590 | ₩4,604 | ₩4,183 | ₩4,210 | -8.28% | 2787.4만 |
|---|
| 2026.09.17 | ₩4,817 | ₩4,884 | ₩4,737 | ₩4,810 | -0.14% | 2105.3만 |
|---|
| 2026.09.16 | ₩4,884 | ₩5,004 | ₩4,817 | ₩4,864 | -0.41% | 3388.2만 |
|---|
| 2026.09.15 | ₩4,737 | ₩5,004 | ₩4,717 | ₩4,844 | +2.25% | 2836.3만 |
|---|
| 2026.09.14 | ₩4,697 | ₩4,697 | ₩4,470 | ₩4,524 | -3.69% | 2613.5만 |
|---|
| 2026.09.11 | ₩4,710 | ₩4,789 | ₩4,430 | ₩4,730 | +0.42% | 2416만 |
|---|
| 2026.09.10 | ₩4,777 | ₩4,804 | ₩4,704 | ₩4,750 | -0.56% | 1312만 |
|---|
| 2026.09.09 | ₩4,470 | ₩4,644 | ₩4,457 | ₩4,630 | +3.58% | 1366.6만 |
|---|
| 2026.09.08 | ₩4,610 | ₩4,697 | ₩4,537 | ₩4,590 | -0.43% | 1411.1만 |
|---|
| 2026.09.04 | ₩4,497 | ₩4,564 | ₩4,430 | ₩4,430 | -1.48% | 1041.3만 |
|---|
| 2026.09.03 | ₩4,657 | ₩4,657 | ₩4,230 | ₩4,243 | -8.88% | 1952.2만 |
|---|
| 2026.09.02 | ₩4,844 | ₩4,884 | ₩4,750 | ₩4,784 | -1.24% | 1076.6만 |
|---|
| 2026.09.01 | ₩4,724 | ₩4,901 | ₩4,657 | ₩4,790 | +1.41% | 1581.4만 |
|---|
| 2026.08.31 | ₩4,724 | ₩4,750 | ₩4,550 | ₩4,590 | -2.82% | 1409.7만 |
|---|
| 2026.08.28 | ₩4,564 | ₩4,844 | ₩4,504 | ₩4,777 | +4.68% | 1862.8만 |
|---|
| 2026.08.27 | ₩4,590 | ₩4,624 | ₩4,390 | ₩4,490 | -2.18% | 1444.6만 |
|---|
| 2026.08.26 | ₩4,750 | ₩4,777 | ₩4,644 | ₩4,664 | -1.83% | 1240.3만 |
|---|
| 2026.08.25 | ₩4,644 | ₩4,718 | ₩4,537 | ₩4,624 | -0.43% | 1298.2만 |
|---|
| 2026.08.24 | ₩4,617 | ₩4,757 | ₩4,484 | ₩4,644 | +0.58% | 1356.7만 |
|---|
| 2026.08.21 | ₩4,844 | ₩4,977 | ₩4,724 | ₩4,857 | +0.28% | 1812.2만 |
|---|
| 2026.08.20 | ₩5,684 | ₩5,805 | ₩5,464 | ₩5,518 | -2.93% | 1097.8만 |
|---|
| 2026.08.19 | ₩7,059 | ₩7,112 | ₩6,031 | ₩6,298 | -10.78% | 1451.1만 |
|---|
| 2026.08.18 | ₩7,299 | ₩7,299 | ₩7,032 | ₩7,152 | -2.01% | 590만 |
|---|
| 2026.08.17 | ₩7,446 | ₩7,446 | ₩7,146 | ₩7,212 | -3.14% | 979.7만 |
|---|
| 2026.08.14 | ₩7,593 | ₩7,659 | ₩7,473 | ₩7,553 | -0.53% | 729만 |
|---|
| 2026.08.13 | ₩7,399 | ₩7,573 | ₩7,299 | ₩7,446 | +0.63% | 973.5만 |
|---|
| 2026.08.12 | ₩7,306 | ₩7,471 | ₩7,272 | ₩7,446 | +1.92% | 842.8만 |
|---|
| 2026.08.11 | ₩7,272 | ₩7,486 | ₩7,246 | ₩7,406 | +1.83% | 1016.8만 |
|---|
| 2026.08.10 | ₩7,086 | ₩7,352 | ₩7,086 | ₩7,326 | +3.39% | 898.2만 |
|---|
| 2026.08.07 | ₩7,032 | ₩7,179 | ₩6,992 | ₩7,099 | +0.95% | 1036.3만 |
|---|
| 2026.08.06 | ₩7,259 | ₩7,266 | ₩7,079 | ₩7,206 | -0.74% | 914.9만 |
|---|
| 2026.08.05 | ₩7,259 | ₩7,326 | ₩7,072 | ₩7,099 | -2.21% | 1109.1만 |
|---|
| 2026.08.04 | ₩7,339 | ₩7,392 | ₩7,206 | ₩7,286 | -0.73% | 1014.9만 |
|---|
| 2026.08.03 | ₩7,633 | ₩7,659 | ₩7,272 | ₩7,319 | -4.11% | 1280.3만 |
|---|
| 2026.07.31 | ₩7,352 | ₩7,679 | ₩7,352 | ₩7,553 | +2.72% | 1362.1만 |
|---|
| 2026.07.30 | ₩7,166 | ₩7,192 | ₩7,052 | ₩7,126 | -0.56% | 843만 |
|---|
| 2026.07.29 | ₩7,299 | ₩7,436 | ₩7,156 | ₩7,432 | +1.83% | 1349.4만 |
|---|
| 2026.07.28 | ₩7,499 | ₩7,613 | ₩7,312 | ₩7,359 | -1.87% | 2019.3만 |
|---|
| 2026.07.27 | ₩7,112 | ₩7,246 | ₩6,952 | ₩7,119 | +0.09% | 2019.3만 |
|---|
| 2026.07.24 | ₩7,259 | ₩7,406 | ₩7,246 | ₩7,286 | +0.37% | 2168.9만 |
|---|
| 2026.07.23 | ₩7,106 | ₩7,199 | ₩7,059 | ₩7,166 | +0.85% | 1855.4만 |
|---|
| 2026.07.22 | ₩6,979 | ₩6,985 | ₩6,812 | ₩6,912 | -0.96% | 2528.3만 |
|---|
| 2026.07.21 | ₩6,819 | ₩6,892 | ₩6,685 | ₩6,805 | -0.20% | 2269.5만 |
|---|
| 2026.07.20 | ₩7,239 | ₩7,339 | ₩6,945 | ₩7,099 | -1.94% | 3230.1만 |
|---|
| 2026.07.17 | ₩7,626 | ₩7,699 | ₩7,252 | ₩7,306 | -4.20% | 2386.3만 |
|---|
| 2026.07.16 | ₩7,292 | ₩7,352 | ₩7,152 | ₩7,292 | 0.00% | 1847.3만 |
|---|
| 2026.07.15 | ₩7,059 | ₩7,192 | ₩7,005 | ₩7,132 | +1.04% | 1871.7만 |
|---|
| 2026.07.14 | ₩7,386 | ₩7,486 | ₩7,119 | ₩7,226 | -2.17% | 2297.8만 |
|---|
| 2026.07.13 | ₩7,739 | ₩7,926 | ₩7,653 | ₩7,806 | +0.86% | 1802.8만 |
|---|
| 2026.07.10 | ₩7,339 | ₩7,466 | ₩7,219 | ₩7,419 | +1.09% | 1554.9만 |
|---|
| 2026.07.09 | ₩7,713 | ₩7,769 | ₩7,526 | ₩7,586 | -1.64% | 1617.3만 |
|---|
| 2026.07.08 | ₩7,926 | ₩8,006 | ₩7,799 | ₩7,819 | -1.35% | 2226.9만 |
|---|
| 2026.07.07 | ₩7,646 | ₩7,746 | ₩7,366 | ₩7,459 | -2.44% | 2516.3만 |
|---|
| 2026.07.06 | ₩8,086 | ₩8,113 | ₩7,419 | ₩7,486 | -7.43% | 2576.4만 |
|---|
| 2026.07.02 | ₩7,993 | ₩8,166 | ₩7,846 | ₩8,060 | +0.83% | 2720.6만 |
|---|
| 2026.07.01 | ₩8,874 | ₩8,914 | ₩8,340 | ₩8,473 | -4.51% | 2513.7만 |
|---|
| 2026.06.30 | ₩8,954 | ₩9,047 | ₩8,740 | ₩8,860 | -1.04% | 2713.5만 |
|---|
| 2026.06.29 | ₩8,540 | ₩8,834 | ₩8,340 | ₩8,407 | -1.56% | 4194.9만 |
|---|
| 2026.06.26 | ₩8,887 | ₩8,887 | ₩8,367 | ₩8,647 | -2.70% | 4037만 |
|---|
| 2026.06.25 | ₩8,206 | ₩9,080 | ₩8,166 | ₩8,754 | +6.67% | 5407.8만 |
|---|
| 2026.06.24 | ₩8,066 | ₩8,774 | ₩7,993 | ₩8,553 | +6.04% | 5231.7만 |
|---|
| 2026.06.23 | ₩7,993 | ₩8,020 | ₩7,819 | ₩7,913 | -1.00% | 2190.6만 |
|---|
| 2026.06.22 | ₩7,299 | ₩7,498 | ₩7,164 | ₩7,439 | +1.92% | 2299.1만 |
|---|
| 2026.06.18 | ₩7,493 | ₩7,986 | ₩7,493 | ₩7,846 | +4.72% | 2670.2만 |
|---|
| 2026.06.17 | ₩7,352 | ₩7,553 | ₩7,026 | ₩7,513 | +2.18% | 3050.8만 |
|---|
| 2026.06.16 | ₩7,126 | ₩7,259 | ₩7,079 | ₩7,199 | +1.03% | 1842.9만 |
|---|
| 2026.06.15 | ₩6,932 | ₩7,072 | ₩6,825 | ₩6,992 | +0.87% | 2225.6만 |
|---|
| 2026.06.12 | ₩7,773 | ₩7,859 | ₩7,519 | ₩7,726 | -0.60% | 2802.2만 |
|---|
| 2026.06.11 | ₩7,926 | ₩8,065 | ₩7,639 | ₩7,713 | -2.69% | 3196.8만 |
|---|
| 2026.06.10 | ₩8,260 | ₩8,273 | ₩7,920 | ₩8,153 | -1.29% | 3383.6만 |
|---|
| 2026.06.09 | ₩8,060 | ₩8,440 | ₩8,006 | ₩8,120 | +0.75% | 2006.5만 |
|---|
| 2026.06.08 | ₩7,726 | ₩7,819 | ₩7,546 | ₩7,786 | +0.78% | 2343.8만 |
|---|
| 2026.06.05 | ₩8,226 | ₩8,980 | ₩8,180 | ₩8,700 | +5.76% | 4482.9만 |
|---|
| 2026.06.04 | ₩7,940 | ₩8,026 | ₩7,659 | ₩7,859 | -1.01% | 3956.6만 |
|---|
| 2026.06.03 | ₩7,166 | ₩7,499 | ₩7,086 | ₩7,446 | +3.91% | 3309.3만 |
|---|
| 2026.06.02 | ₩6,779 | ₩7,226 | ₩6,752 | ₩7,072 | +4.33% | 2544.2만 |
|---|
| 2026.06.01 | ₩6,272 | ₩6,472 | ₩6,236 | ₩6,318 | +0.74% | 1716.5만 |
|---|
| 2026.05.29 | ₩6,071 | ₩6,158 | ₩5,858 | ₩6,005 | -1.10% | 1471.7만 |
|---|
| 2026.05.28 | ₩6,045 | ₩6,138 | ₩5,958 | ₩5,998 | -0.77% | 1611.1만 |
|---|
| 2026.05.27 | ₩5,738 | ₩5,825 | ₩5,696 | ₩5,765 | +0.47% | 1031.2만 |
|---|
| 2026.05.26 | ₩5,498 | ₩5,658 | ₩5,291 | ₩5,618 | +2.18% | 1556만 |
|---|
| 2026.05.22 | ₩5,444 | ₩5,660 | ₩5,418 | ₩5,631 | +3.43% | 1019.8만 |
|---|
| 2026.05.21 | ₩5,444 | ₩5,511 | ₩5,316 | ₩5,378 | -1.23% | 1217.2만 |
|---|
| 2026.05.20 | ₩5,431 | ₩5,496 | ₩5,351 | ₩5,371 | -1.11% | 1065만 |
|---|
| 2026.05.19 | ₩5,531 | ₩5,604 | ₩5,458 | ₩5,504 | -0.48% | 968.6만 |
|---|
| 2026.05.18 | ₩5,444 | ₩5,604 | ₩5,431 | ₩5,484 | +0.74% | 1286.1만 |
|---|
| 2026.05.15 | ₩5,084 | ₩5,257 | ₩5,071 | ₩5,184 | +1.97% | 792.2만 |
|---|
| 2026.05.14 | ₩5,104 | ₩5,151 | ₩4,817 | ₩4,911 | -3.79% | 1299.8만 |
|---|
| 2026.05.13 | ₩5,084 | ₩5,257 | ₩5,077 | ₩5,137 | +1.05% | 824.9만 |
|---|
| 2026.05.12 | ₩5,017 | ₩5,111 | ₩4,977 | ₩4,984 | -0.66% | 882.3만 |
|---|
| 2026.05.11 | ₩4,977 | ₩5,051 | ₩4,830 | ₩4,850 | -2.55% | 1161.7만 |
|---|
| 2026.05.08 | ₩5,177 | ₩5,177 | ₩5,044 | ₩5,077 | -1.93% | 1137.5만 |
|---|
| 2026.05.07 | ₩4,977 | ₩5,171 | ₩4,977 | ₩5,084 | +2.14% | 1360.2만 |
|---|
| 2026.05.06 | ₩4,870 | ₩4,964 | ₩4,857 | ₩4,911 | +0.82% | 958.7만 |
|---|
| 2026.05.05 | ₩4,911 | ₩4,991 | ₩4,884 | ₩4,897 | -0.27% | 1197.9만 |
|---|
| 2026.05.04 | ₩5,251 | ₩5,320 | ₩5,004 | ₩5,091 | -3.05% | 1765.2만 |
|---|
| 2026.05.01 | ₩5,338 | ₩5,364 | ₩5,231 | ₩5,324 | -0.25% | 2061.6만 |
|---|
| 2026.04.30 | ₩5,658 | ₩5,671 | ₩5,564 | ₩5,624 | -0.59% | 1268.3만 |
|---|
| 2026.04.29 | ₩5,538 | ₩5,845 | ₩5,538 | ₩5,771 | +4.22% | 1177.3만 |
|---|
| 2026.04.28 | ₩5,658 | ₩5,738 | ₩5,624 | ₩5,638 | -0.35% | 786.2만 |
|---|
| 2026.04.27 | ₩5,431 | ₩5,618 | ₩5,351 | ₩5,558 | +2.33% | 1046.3만 |
|---|
| 2026.04.24 | ₩5,364 | ₩5,484 | ₩5,344 | ₩5,444 | +1.49% | 1105.1만 |
|---|
| 2026.04.23 | ₩5,438 | ₩5,538 | ₩5,297 | ₩5,431 | -0.12% | 1181.9만 |
|---|
| 2026.04.22 | ₩5,338 | ₩5,378 | ₩5,184 | ₩5,284 | -1.00% | 1401.9만 |
|---|
| 2026.04.21 | ₩5,711 | ₩5,918 | ₩5,658 | ₩5,885 | +3.04% | 1373.1만 |
|---|
| 2026.04.20 | ₩5,845 | ₩5,911 | ₩5,658 | ₩5,691 | -2.63% | 1457.9만 |
|---|
| 2026.04.17 | ₩5,658 | ₩5,711 | ₩5,378 | ₩5,524 | -2.36% | 1581.8만 |
|---|
| 2026.04.16 | ₩5,905 | ₩6,178 | ₩5,831 | ₩5,845 | -1.02% | 1289.7만 |
|---|
| 2026.04.15 | ₩6,005 | ₩6,125 | ₩5,851 | ₩5,891 | -1.89% | 1448만 |
|---|
| 2026.04.14 | ₩5,991 | ₩6,098 | ₩5,700 | ₩6,031 | +0.67% | 1960.6만 |
|---|
| 2026.04.13 | ₩6,538 | ₩6,605 | ₩6,151 | ₩6,178 | -5.51% | 1241만 |
|---|
| 2026.04.10 | ₩6,352 | ₩6,432 | ₩6,178 | ₩6,192 | -2.52% | 1405.8만 |
|---|
| 2026.04.09 | ₩6,565 | ₩6,692 | ₩6,312 | ₩6,392 | -2.64% | 1177.3만 |
|---|
| 2026.04.08 | ₩6,312 | ₩6,672 | ₩6,285 | ₩6,552 | +3.81% | 1467.7만 |
|---|
| 2026.04.07 | ₩7,112 | ₩7,272 | ₩6,992 | ₩7,012 | -1.41% | 1189.5만 |
|---|
| 2026.04.06 | ₩6,925 | ₩6,985 | ₩6,725 | ₩6,865 | -0.87% | 1226.5만 |
|---|
| 2026.04.02 | ₩7,659 | ₩7,753 | ₩7,379 | ₩7,479 | -2.35% | 1430.9만 |
|---|
| 2026.04.01 | ₩7,139 | ₩7,286 | ₩7,005 | ₩7,232 | +1.31% | 1764.2만 |
|---|
| 2026.03.31 | ₩7,546 | ₩7,626 | ₩7,126 | ₩7,299 | -3.27% | 1689만 |
|---|
| 2026.03.30 | ₩7,272 | ₩7,673 | ₩7,252 | ₩7,606 | +4.59% | 1526.7만 |
|---|
| 2026.03.27 | ₩7,579 | ₩7,819 | ₩7,566 | ₩7,726 | +1.94% | 1320.9만 |
|---|
| 2026.03.26 | ₩7,032 | ₩7,272 | ₩6,939 | ₩7,192 | +2.28% | 1360.9만 |
|---|
| 2026.03.25 | ₩6,578 | ₩6,805 | ₩6,518 | ₩6,745 | +2.54% | 2580.4만 |
|---|
| 2026.03.24 | ₩6,819 | ₩7,139 | ₩6,779 | ₩7,046 | +3.33% | 2383.2만 |
|---|
| 2026.03.23 | ₩6,779 | ₩6,912 | ₩6,565 | ₩6,785 | +0.10% | 1953.5만 |
|---|
| 2026.03.20 | ₩6,819 | ₩7,032 | ₩6,812 | ₩6,879 | +0.88% | 1581.1만 |
|---|
| 2026.03.19 | ₩7,059 | ₩7,146 | ₩6,799 | ₩6,865 | -2.74% | 2055.8만 |
|---|
| 2026.03.18 | ₩6,485 | ₩6,752 | ₩6,472 | ₩6,725 | +3.70% | 2461.5만 |
|---|
| 2026.03.17 | ₩6,272 | ₩6,332 | ₩6,071 | ₩6,145 | -2.02% | 1662.8만 |
|---|
| 2026.03.16 | ₩6,258 | ₩6,425 | ₩6,125 | ₩6,245 | -0.21% | 1732.5만 |
|---|
| 2026.03.13 | ₩6,405 | ₩6,845 | ₩6,218 | ₩6,765 | +5.62% | 3451.7만 |
|---|
| 2026.03.12 | ₩6,972 | ₩7,126 | ₩6,871 | ₩6,925 | -0.67% | 2676.9만 |
|---|
| 2026.03.11 | ₩6,952 | ₩7,066 | ₩6,725 | ₩6,859 | -1.34% | 3625.5만 |
|---|
| 2026.03.10 | ₩6,805 | ₩7,148 | ₩6,632 | ₩6,979 | +2.55% | 3700.8만 |
|---|
| 2026.03.09 | ₩7,259 | ₩7,366 | ₩7,086 | ₩7,206 | -0.74% | 1745.4만 |
|---|
| 2026.03.06 | ₩7,239 | ₩7,486 | ₩7,206 | ₩7,392 | +2.12% | 2096.9만 |
|---|
| 2026.03.05 | ₩6,565 | ₩6,912 | ₩6,520 | ₩6,799 | +3.56% | 1558.8만 |
|---|
| 2026.03.04 | ₩6,779 | ₩6,859 | ₩6,252 | ₩6,465 | -4.63% | 3553.5만 |
|---|
| 2026.03.03 | ₩7,793 | ₩7,990 | ₩7,372 | ₩7,553 | -3.08% | 1202.6만 |
|---|
| 2026.03.02 | ₩8,233 | ₩8,260 | ₩7,099 | ₩7,346 | -10.78% | 2231.7만 |
|---|
| 2026.02.27 | ₩8,106 | ₩8,340 | ₩8,060 | ₩8,233 | +1.56% | 729.6만 |
|---|
| 2026.02.26 | ₩7,686 | ₩8,006 | ₩7,633 | ₩7,799 | +1.48% | 1128만 |
|---|
| 2026.02.25 | ₩8,140 | ₩8,240 | ₩7,312 | ₩7,426 | -8.77% | 2383.4만 |
|---|
| 2026.02.24 | ₩9,114 | ₩9,154 | ₩8,633 | ₩8,707 | -4.47% | 843.6만 |
|---|
| 2026.02.23 | ₩8,340 | ₩8,847 | ₩8,300 | ₩8,707 | +4.40% | 1164.1만 |
|---|
| 2026.02.20 | ₩8,100 | ₩8,226 | ₩7,859 | ₩7,946 | -1.89% | 1088.9만 |
|---|
| 2026.02.19 | ₩8,393 | ₩8,471 | ₩8,060 | ₩8,086 | -3.66% | 1043.4만 |
|---|
| 2026.02.18 | ₩8,126 | ₩8,407 | ₩7,806 | ₩8,313 | +2.30% | 1124만 |
|---|
| 2026.02.17 | ₩7,886 | ₩8,213 | ₩7,839 | ₩7,953 | +0.85% | 747.1만 |
|---|
| 2026.02.13 | ₩8,100 | ₩8,229 | ₩7,551 | ₩7,739 | -4.45% | 889.6만 |
|---|
| 2026.02.12 | ₩8,006 | ₩8,687 | ₩7,928 | ₩8,620 | +7.67% | 1114.1만 |
|---|
| 2026.02.11 | ₩7,993 | ₩8,513 | ₩7,940 | ₩8,086 | +1.17% | 1041.1만 |
|---|
| 2026.02.10 | ₩7,739 | ₩7,993 | ₩7,553 | ₩7,819 | +1.03% | 870.8만 |
|---|
| 2026.02.09 | ₩7,793 | ₩7,893 | ₩7,299 | ₩7,392 | -5.14% | 1324.4만 |
|---|
| 2026.02.06 | ₩8,447 | ₩8,447 | ₩7,112 | ₩7,579 | -10.27% | 4037.3만 |
|---|
| 2026.02.05 | ₩8,220 | ₩9,794 | ₩8,046 | ₩9,514 | +15.75% | 3105.7만 |
|---|
| 2026.02.04 | ₩7,192 | ₩7,779 | ₩7,106 | ₩7,526 | +4.64% | 2601.7만 |
|---|
| 2026.02.03 | ₩6,625 | ₩7,579 | ₩6,625 | ₩6,965 | +5.14% | 3788.1만 |
|---|
| 2026.02.02 | ₩6,685 | ₩6,752 | ₩6,498 | ₩6,685 | 0.00% | 2494.4만 |
|---|
| 2026.01.30 | ₩5,991 | ₩6,158 | ₩5,765 | ₩5,885 | -1.78% | 2908.7만 |
|---|
| 2026.01.29 | ₩5,418 | ₩5,945 | ₩5,404 | ₩5,845 | +7.88% | 2528만 |
|---|
| 2026.01.28 | ₩5,144 | ₩5,284 | ₩5,077 | ₩5,257 | +2.20% | 1899.7만 |
|---|
| 2026.01.27 | ₩5,364 | ₩5,484 | ₩5,204 | ₩5,211 | -2.86% | 1426.6만 |
|---|
| 2026.01.26 | ₩5,431 | ₩5,498 | ₩5,289 | ₩5,438 | +0.12% | 1341.2만 |
|---|
| 2026.01.23 | ₩5,204 | ₩5,332 | ₩5,004 | ₩5,217 | +0.26% | 2252.5만 |
|---|
| 2026.01.22 | ₩5,204 | ₩5,338 | ₩5,152 | ₩5,224 | +0.38% | 2024.9만 |
|---|
| 2026.01.21 | ₩5,217 | ₩5,484 | ₩5,097 | ₩5,137 | -1.53% | 3223.7만 |
|---|
| 2026.01.20 | ₩5,084 | ₩5,244 | ₩5,031 | ₩5,211 | +2.49% | 1574만 |
|---|
| 2026.01.16 | ₩4,617 | ₩4,757 | ₩4,593 | ₩4,604 | -0.29% | 1844.1만 |
|---|
| 2026.01.15 | ₩4,524 | ₩4,670 | ₩4,484 | ₩4,650 | +2.80% | 1923.9만 |
|---|
| 2026.01.14 | ₩4,644 | ₩4,657 | ₩4,403 | ₩4,430 | -4.60% | 2647.9만 |
|---|
| 2026.01.13 | ₩5,004 | ₩5,024 | ₩4,737 | ₩4,757 | -4.93% | 2356.8만 |
|---|
| 2026.01.12 | ₩5,244 | ₩5,244 | ₩4,977 | ₩5,091 | -2.93% | 2175.2만 |
|---|
| 2026.01.09 | ₩5,204 | ₩5,295 | ₩5,031 | ₩5,217 | +0.26% | 2168.1만 |
|---|
| 2026.01.08 | ₩5,324 | ₩5,351 | ₩5,091 | ₩5,157 | -3.13% | 1759.3만 |
|---|
| 2026.01.07 | ₩5,097 | ₩5,191 | ₩5,028 | ₩5,157 | +1.18% | 1778.3만 |
|---|
| 2026.01.06 | ₩4,777 | ₩5,117 | ₩4,777 | ₩4,991 | +4.47% | 1981만 |
|---|
| 2026.01.05 | ₩4,991 | ₩5,017 | ₩4,750 | ₩4,797 | -3.88% | 1951.3만 |
|---|
| 2026.01.02 | ₩5,444 | ₩5,498 | ₩5,171 | ₩5,324 | -2.21% | 2840.9만 |
|---|
| 2025.12.31 | ₩5,431 | ₩5,671 | ₩5,431 | ₩5,618 | +3.44% | 1393.5만 |
|---|
| 2025.12.30 | ₩5,551 | ₩5,590 | ₩5,364 | ₩5,578 | +0.48% | 1324.2만 |
|---|
| 2025.12.29 | ₩5,631 | ₩5,738 | ₩5,542 | ₩5,671 | +0.71% | 993.7만 |
|---|
| 2025.12.26 | ₩5,431 | ₩5,743 | ₩5,418 | ₩5,618 | +3.44% | 947.6만 |
|---|
| 2025.12.24 | ₩5,671 | ₩5,765 | ₩5,604 | ₩5,651 | -0.35% | 646.1만 |
|---|
| 2025.12.23 | ₩5,618 | ₩5,734 | ₩5,516 | ₩5,598 | -0.36% | 1658만 |
|---|
| 2025.12.22 | ₩5,297 | ₩5,572 | ₩5,244 | ₩5,511 | +4.03% | 1676.1만 |
|---|
| 2025.12.19 | ₩5,551 | ₩5,724 | ₩5,358 | ₩5,551 | 0.00% | 2269.9만 |
|---|
| 2025.12.18 | ₩5,511 | ₩6,065 | ₩5,384 | ₩6,045 | +9.69% | 4037.8만 |
|---|
| 2025.12.17 | ₩5,618 | ₩5,945 | ₩5,284 | ₩5,871 | +4.51% | 4208.1만 |
|---|
| 2025.12.16 | ₩5,738 | ₩5,751 | ₩5,558 | ₩5,624 | -1.98% | 2574.7만 |
|---|
| 2025.12.15 | ₩5,471 | ₩5,965 | ₩5,404 | ₩5,891 | +7.68% | 3036.5만 |
|---|
| 2025.12.12 | ₩5,124 | ₩5,444 | ₩5,077 | ₩5,351 | +4.43% | 2463.8만 |
|---|
| 2025.12.11 | ₩5,358 | ₩5,458 | ₩5,164 | ₩5,171 | -3.49% | 2004.2만 |
|---|
| 2025.12.10 | ₩5,164 | ₩5,204 | ₩4,877 | ₩5,097 | -1.29% | 1840.5만 |
|---|
| 2025.12.09 | ₩5,378 | ₩5,391 | ₩4,852 | ₩5,031 | -6.45% | 1946.3만 |
|---|
| 2025.12.08 | ₩5,257 | ₩5,458 | ₩5,191 | ₩5,304 | +0.89% | 1713.1만 |
|---|
| 2025.12.05 | ₩5,364 | ₩5,611 | ₩5,237 | ₩5,478 | +2.11% | 1960.5만 |
|---|
| 2025.12.04 | ₩5,091 | ₩5,304 | ₩5,044 | ₩5,124 | +0.66% | 1618.9만 |
|---|
| 2025.12.03 | ₩5,124 | ₩5,217 | ₩4,991 | ₩5,077 | -0.91% | 1132만 |
|---|
| 2025.12.02 | ₩5,631 | ₩5,679 | ₩5,124 | ₩5,304 | -5.81% | 1863.6만 |
|---|
| 2025.12.01 | ₩6,018 | ₩6,298 | ₩5,945 | ₩6,098 | +1.33% | 1788.3만 |
|---|
| 2025.11.28 | ₩5,164 | ₩5,524 | ₩5,164 | ₩5,458 | +5.68% | 675.2만 |
|---|
| 2025.11.26 | ₩5,938 | ₩5,998 | ₩5,490 | ₩5,558 | -6.40% | 685.6만 |
|---|
| 2025.11.25 | ₩5,938 | ₩6,071 | ₩5,818 | ₩5,911 | -0.45% | 628.9만 |
|---|
| 2025.11.24 | ₩6,151 | ₩6,285 | ₩5,658 | ₩5,671 | -7.81% | 942.3만 |
|---|
| 2025.11.21 | ₩6,485 | ₩6,699 | ₩6,218 | ₩6,372 | -1.75% | 1255.8만 |
|---|
| 2025.11.20 | ₩5,471 | ₩6,176 | ₩5,444 | ₩6,125 | +11.95% | 1183.7만 |
|---|
| 2025.11.19 | ₩5,524 | ₩5,831 | ₩5,378 | ₩5,724 | +3.62% | 1053.4만 |
|---|
| 2025.11.18 | ₩5,471 | ₩5,551 | ₩5,204 | ₩5,331 | -2.56% | 950.8만 |
|---|
| 2025.11.17 | ₩5,204 | ₩5,524 | ₩4,997 | ₩5,458 | +4.87% | 614.6만 |
|---|
| 2025.11.14 | ₩5,071 | ₩5,191 | ₩4,870 | ₩5,191 | +2.37% | 686.1만 |
|---|
| 2025.11.13 | ₩4,417 | ₩4,830 | ₩4,337 | ₩4,824 | +9.21% | 884.7만 |
|---|
| 2025.11.12 | ₩4,217 | ₩4,562 | ₩4,210 | ₩4,504 | +6.80% | 844.2만 |
|---|
| 2025.11.11 | ₩4,257 | ₩4,403 | ₩4,230 | ₩4,397 | +3.29% | 601.2만 |
|---|
| 2025.11.10 | ₩4,110 | ₩4,250 | ₩4,097 | ₩4,137 | +0.65% | 608.6만 |
|---|
| 2025.11.07 | ₩4,644 | ₩4,717 | ₩4,310 | ₩4,317 | -7.04% | 573.7만 |
|---|
| 2025.11.06 | ₩4,417 | ₩4,630 | ₩4,403 | ₩4,584 | +3.78% | 628.9만 |
|---|
| 2025.11.05 | ₩4,443 | ₩4,484 | ₩4,263 | ₩4,330 | -2.55% | 695.9만 |
|---|
| 2025.11.04 | ₩4,390 | ₩4,710 | ₩4,303 | ₩4,624 | +5.32% | 1057만 |
|---|
| 2025.11.03 | ₩4,097 | ₩4,257 | ₩4,043 | ₩4,150 | +1.30% | 704.2만 |
|---|
| 2025.10.31 | ₩3,923 | ₩4,030 | ₩3,842 | ₩3,936 | +0.34% | 309.1만 |
|---|
| 2025.10.30 | ₩4,043 | ₩4,203 | ₩4,043 | ₩4,190 | +3.63% | 334.9만 |
|---|
| 2025.10.29 | ₩3,696 | ₩3,976 | ₩3,683 | ₩3,883 | +5.05% | 369.9만 |
|---|
| 2025.10.28 | ₩3,589 | ₩3,710 | ₩3,523 | ₩3,690 | +2.79% | 431.9만 |
|---|
| 2025.10.27 | ₩3,603 | ₩3,643 | ₩3,549 | ₩3,609 | +0.19% | 267.8만 |
|---|
| 2025.10.24 | ₩3,870 | ₩3,976 | ₩3,866 | ₩3,923 | +1.38% | 168.5만 |
|---|
| 2025.10.23 | ₩4,023 | ₩4,043 | ₩3,843 | ₩3,950 | -1.82% | 344.4만 |
|---|
| 2025.10.22 | ₩4,097 | ₩4,145 | ₩4,030 | ₩4,123 | +0.65% | 377만 |
|---|
| 2025.10.21 | ₩4,057 | ₩4,106 | ₩3,683 | ₩3,843 | -5.26% | 290.9만 |
|---|
| 2025.10.20 | ₩3,923 | ₩3,996 | ₩3,843 | ₩3,916 | -0.17% | 264.4만 |
|---|
| 2025.10.17 | ₩4,350 | ₩4,417 | ₩4,183 | ₩4,263 | -1.99% | 340.4만 |
|---|
| 2025.10.16 | ₩3,930 | ₩4,185 | ₩3,896 | ₩4,137 | +5.26% | 335.9만 |
|---|
| 2025.10.15 | ₩3,903 | ₩4,003 | ₩3,843 | ₩3,910 | +0.17% | 168.9만 |
|---|
| 2025.10.14 | ₩3,936 | ₩4,003 | ₩3,763 | ₩3,830 | -2.71% | 349.9만 |
|---|
| 2025.10.13 | ₩3,723 | ₩3,758 | ₩3,616 | ₩3,623 | -2.69% | 176.1만 |
|---|
| 2025.10.10 | ₩3,283 | ₩3,624 | ₩3,243 | ₩3,583 | +9.15% | 615.2만 |
|---|