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 | ₩3,954 | ₩4,048 | ₩3,934 | ₩4,041 | +2.20% | 1268만 |
| 2026.10.08 | ₩4,048 | ₩4,228 | ₩3,994 | ₩4,101 | +1.32% | 2646.5만 |
| 2026.10.07 | ₩3,954 | ₩4,000 | ₩3,914 | ₩3,934 | -0.51% | 1457.8만 |
| 2026.10.06 | ₩3,714 | ₩3,767 | ₩3,647 | ₩3,734 | +0.54% | 1264.1만 |
| 2026.10.05 | ₩3,727 | ₩3,803 | ₩3,634 | ₩3,727 | 0.00% | 1686.5만 |
| 2026.10.02 | ₩3,661 | ₩3,901 | ₩3,598 | ₩3,861 | +5.47% | 2796.7만 |
| 2026.10.01 | ₩3,954 | ₩3,954 | ₩3,767 | ₩3,827 | -3.21% | 2610.6만 |
| 2026.09.30 | ₩3,794 | ₩3,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,928 |
| +3.52% |
| 2494만 |
| 2026.09.29 | ₩3,861 | ₩3,994 | ₩3,848 | ₩3,928 | +1.73% | 1806.2만 |
|---|
| 2026.09.28 | ₩3,928 | ₩4,021 | ₩3,848 | ₩3,948 | +0.51% | 2064.1만 |
|---|
| 2026.09.25 | ₩3,881 | ₩3,968 | ₩3,854 | ₩3,881 | 0.00% | 1606.9만 |
|---|
| 2026.09.24 | ₩3,914 | ₩3,948 | ₩3,801 | ₩3,848 | -1.71% | 1901.5만 |
|---|
| 2026.09.23 | ₩3,767 | ₩3,928 | ₩3,714 | ₩3,834 | +1.77% | 1970만 |
|---|
| 2026.09.22 | ₩3,754 | ₩3,767 | ₩3,647 | ₩3,701 | -1.42% | 1584.3만 |
|---|
| 2026.09.21 | ₩3,821 | ₩3,848 | ₩3,627 | ₩3,674 | -3.85% | 3071.4만 |
|---|
| 2026.09.18 | ₩4,596 | ₩4,609 | ₩4,188 | ₩4,215 | -8.28% | 2787.4만 |
|---|
| 2026.09.17 | ₩4,823 | ₩4,890 | ₩4,743 | ₩4,816 | -0.14% | 2105.3만 |
|---|
| 2026.09.16 | ₩4,890 | ₩5,010 | ₩4,823 | ₩4,870 | -0.41% | 3388.2만 |
|---|
| 2026.09.15 | ₩4,743 | ₩5,010 | ₩4,723 | ₩4,849 | +2.25% | 2836.3만 |
|---|
| 2026.09.14 | ₩4,703 | ₩4,703 | ₩4,475 | ₩4,529 | -3.69% | 2613.5만 |
|---|
| 2026.09.11 | ₩4,716 | ₩4,795 | ₩4,435 | ₩4,736 | +0.42% | 2416만 |
|---|
| 2026.09.10 | ₩4,783 | ₩4,809 | ₩4,709 | ₩4,756 | -0.56% | 1312만 |
|---|
| 2026.09.09 | ₩4,475 | ₩4,649 | ₩4,462 | ₩4,636 | +3.58% | 1366.6만 |
|---|
| 2026.09.08 | ₩4,616 | ₩4,703 | ₩4,542 | ₩4,596 | -0.43% | 1411.1만 |
|---|
| 2026.09.04 | ₩4,502 | ₩4,569 | ₩4,435 | ₩4,435 | -1.48% | 1041.3만 |
|---|
| 2026.09.03 | ₩4,662 | ₩4,662 | ₩4,235 | ₩4,248 | -8.88% | 1952.2만 |
|---|
| 2026.09.02 | ₩4,849 | ₩4,890 | ₩4,756 | ₩4,789 | -1.24% | 1076.6만 |
|---|
| 2026.09.01 | ₩4,729 | ₩4,907 | ₩4,662 | ₩4,796 | +1.41% | 1581.4만 |
|---|
| 2026.08.31 | ₩4,729 | ₩4,756 | ₩4,556 | ₩4,596 | -2.82% | 1409.7만 |
|---|
| 2026.08.28 | ₩4,569 | ₩4,849 | ₩4,509 | ₩4,783 | +4.68% | 1862.8만 |
|---|
| 2026.08.27 | ₩4,596 | ₩4,629 | ₩4,395 | ₩4,495 | -2.18% | 1444.6만 |
|---|
| 2026.08.26 | ₩4,756 | ₩4,783 | ₩4,649 | ₩4,669 | -1.83% | 1240.3만 |
|---|
| 2026.08.25 | ₩4,649 | ₩4,724 | ₩4,542 | ₩4,629 | -0.43% | 1298.2만 |
|---|
| 2026.08.24 | ₩4,622 | ₩4,763 | ₩4,489 | ₩4,649 | +0.58% | 1356.7만 |
|---|
| 2026.08.21 | ₩4,849 | ₩4,983 | ₩4,729 | ₩4,863 | +0.28% | 1812.2만 |
|---|
| 2026.08.20 | ₩5,691 | ₩5,811 | ₩5,471 | ₩5,524 | -2.93% | 1097.8만 |
|---|
| 2026.08.19 | ₩7,067 | ₩7,121 | ₩6,038 | ₩6,306 | -10.78% | 1451.1만 |
|---|
| 2026.08.18 | ₩7,308 | ₩7,308 | ₩7,040 | ₩7,161 | -2.01% | 590만 |
|---|
| 2026.08.17 | ₩7,455 | ₩7,455 | ₩7,154 | ₩7,221 | -3.14% | 979.7만 |
|---|
| 2026.08.14 | ₩7,602 | ₩7,668 | ₩7,481 | ₩7,561 | -0.53% | 729만 |
|---|
| 2026.08.13 | ₩7,408 | ₩7,582 | ₩7,308 | ₩7,455 | +0.63% | 973.5만 |
|---|
| 2026.08.12 | ₩7,314 | ₩7,480 | ₩7,281 | ₩7,455 | +1.92% | 842.8만 |
|---|
| 2026.08.11 | ₩7,281 | ₩7,495 | ₩7,254 | ₩7,415 | +1.83% | 1016.8만 |
|---|
| 2026.08.10 | ₩7,094 | ₩7,361 | ₩7,094 | ₩7,334 | +3.39% | 898.2만 |
|---|
| 2026.08.07 | ₩7,040 | ₩7,187 | ₩7,000 | ₩7,107 | +0.95% | 1036.3만 |
|---|
| 2026.08.06 | ₩7,268 | ₩7,274 | ₩7,087 | ₩7,214 | -0.74% | 914.9만 |
|---|
| 2026.08.05 | ₩7,268 | ₩7,334 | ₩7,081 | ₩7,107 | -2.21% | 1109.1만 |
|---|
| 2026.08.04 | ₩7,348 | ₩7,401 | ₩7,214 | ₩7,294 | -0.73% | 1014.9만 |
|---|
| 2026.08.03 | ₩7,642 | ₩7,668 | ₩7,281 | ₩7,328 | -4.11% | 1280.3만 |
|---|
| 2026.07.31 | ₩7,361 | ₩7,688 | ₩7,361 | ₩7,561 | +2.72% | 1362.1만 |
|---|
| 2026.07.30 | ₩7,174 | ₩7,201 | ₩7,060 | ₩7,134 | -0.56% | 843만 |
|---|
| 2026.07.29 | ₩7,308 | ₩7,445 | ₩7,165 | ₩7,441 | +1.83% | 1349.4만 |
|---|
| 2026.07.28 | ₩7,508 | ₩7,622 | ₩7,321 | ₩7,368 | -1.87% | 2019.3만 |
|---|
| 2026.07.27 | ₩7,121 | ₩7,254 | ₩6,960 | ₩7,127 | +0.09% | 2019.3만 |
|---|
| 2026.07.24 | ₩7,268 | ₩7,415 | ₩7,254 | ₩7,294 | +0.37% | 2168.9만 |
|---|
| 2026.07.23 | ₩7,114 | ₩7,207 | ₩7,067 | ₩7,174 | +0.85% | 1855.4만 |
|---|
| 2026.07.22 | ₩6,987 | ₩6,994 | ₩6,820 | ₩6,920 | -0.96% | 2528.3만 |
|---|
| 2026.07.21 | ₩6,827 | ₩6,900 | ₩6,693 | ₩6,813 | -0.20% | 2269.5만 |
|---|
| 2026.07.20 | ₩7,248 | ₩7,348 | ₩6,954 | ₩7,107 | -1.94% | 3230.1만 |
|---|
| 2026.07.17 | ₩7,635 | ₩7,708 | ₩7,261 | ₩7,314 | -4.20% | 2386.3만 |
|---|
| 2026.07.16 | ₩7,301 | ₩7,361 | ₩7,161 | ₩7,301 | 0.00% | 1847.3만 |
|---|
| 2026.07.15 | ₩7,067 | ₩7,201 | ₩7,014 | ₩7,141 | +1.04% | 1871.7만 |
|---|
| 2026.07.14 | ₩7,394 | ₩7,495 | ₩7,127 | ₩7,234 | -2.17% | 2297.8만 |
|---|
| 2026.07.13 | ₩7,749 | ₩7,936 | ₩7,662 | ₩7,815 | +0.86% | 1802.8만 |
|---|
| 2026.07.10 | ₩7,348 | ₩7,475 | ₩7,227 | ₩7,428 | +1.09% | 1554.9만 |
|---|
| 2026.07.09 | ₩7,722 | ₩7,778 | ₩7,535 | ₩7,595 | -1.64% | 1617.3만 |
|---|
| 2026.07.08 | ₩7,936 | ₩8,016 | ₩7,809 | ₩7,829 | -1.35% | 2226.9만 |
|---|
| 2026.07.07 | ₩7,655 | ₩7,755 | ₩7,374 | ₩7,468 | -2.44% | 2516.3만 |
|---|
| 2026.07.06 | ₩8,096 | ₩8,123 | ₩7,428 | ₩7,495 | -7.43% | 2576.4만 |
|---|
| 2026.07.02 | ₩8,002 | ₩8,176 | ₩7,855 | ₩8,069 | +0.83% | 2720.6만 |
|---|
| 2026.07.01 | ₩8,884 | ₩8,924 | ₩8,350 | ₩8,483 | -4.51% | 2513.7만 |
|---|
| 2026.06.30 | ₩8,964 | ₩9,058 | ₩8,750 | ₩8,871 | -1.04% | 2713.5만 |
|---|
| 2026.06.29 | ₩8,550 | ₩8,844 | ₩8,350 | ₩8,416 | -1.56% | 4194.9만 |
|---|
| 2026.06.26 | ₩8,897 | ₩8,897 | ₩8,376 | ₩8,657 | -2.70% | 4037만 |
|---|
| 2026.06.25 | ₩8,216 | ₩9,091 | ₩8,176 | ₩8,764 | +6.67% | 5407.8만 |
|---|
| 2026.06.24 | ₩8,076 | ₩8,784 | ₩8,002 | ₩8,563 | +6.04% | 5231.7만 |
|---|
| 2026.06.23 | ₩8,002 | ₩8,029 | ₩7,829 | ₩7,922 | -1.00% | 2190.6만 |
|---|
| 2026.06.22 | ₩7,308 | ₩7,507 | ₩7,173 | ₩7,448 | +1.92% | 2299.1만 |
|---|
| 2026.06.18 | ₩7,501 | ₩7,996 | ₩7,501 | ₩7,855 | +4.72% | 2670.2만 |
|---|
| 2026.06.17 | ₩7,361 | ₩7,561 | ₩7,034 | ₩7,521 | +2.18% | 3050.8만 |
|---|
| 2026.06.16 | ₩7,134 | ₩7,268 | ₩7,087 | ₩7,207 | +1.03% | 1842.9만 |
|---|
| 2026.06.15 | ₩6,940 | ₩7,081 | ₩6,833 | ₩7,000 | +0.87% | 2225.6만 |
|---|
| 2026.06.12 | ₩7,782 | ₩7,869 | ₩7,528 | ₩7,735 | -0.60% | 2802.2만 |
|---|
| 2026.06.11 | ₩7,936 | ₩8,074 | ₩7,648 | ₩7,722 | -2.69% | 3196.8만 |
|---|
| 2026.06.10 | ₩8,270 | ₩8,283 | ₩7,929 | ₩8,163 | -1.29% | 3383.6만 |
|---|
| 2026.06.09 | ₩8,069 | ₩8,450 | ₩8,016 | ₩8,129 | +0.75% | 2006.5만 |
|---|
| 2026.06.08 | ₩7,735 | ₩7,829 | ₩7,555 | ₩7,795 | +0.78% | 2343.8만 |
|---|
| 2026.06.05 | ₩8,236 | ₩8,991 | ₩8,189 | ₩8,710 | +5.76% | 4482.9만 |
|---|
| 2026.06.04 | ₩7,949 | ₩8,036 | ₩7,668 | ₩7,869 | -1.01% | 3956.6만 |
|---|
| 2026.06.03 | ₩7,174 | ₩7,508 | ₩7,094 | ₩7,455 | +3.91% | 3309.3만 |
|---|
| 2026.06.02 | ₩6,787 | ₩7,234 | ₩6,760 | ₩7,081 | +4.33% | 2544.2만 |
|---|
| 2026.06.01 | ₩6,279 | ₩6,479 | ₩6,243 | ₩6,326 | +0.74% | 1716.5만 |
|---|
| 2026.05.29 | ₩6,079 | ₩6,165 | ₩5,865 | ₩6,012 | -1.10% | 1471.7만 |
|---|
| 2026.05.28 | ₩6,052 | ₩6,145 | ₩5,965 | ₩6,005 | -0.77% | 1611.1만 |
|---|
| 2026.05.27 | ₩5,745 | ₩5,831 | ₩5,703 | ₩5,771 | +0.47% | 1031.2만 |
|---|
| 2026.05.26 | ₩5,504 | ₩5,664 | ₩5,297 | ₩5,624 | +2.18% | 1556만 |
|---|
| 2026.05.22 | ₩5,451 | ₩5,667 | ₩5,424 | ₩5,638 | +3.43% | 1019.8만 |
|---|
| 2026.05.21 | ₩5,451 | ₩5,517 | ₩5,322 | ₩5,384 | -1.23% | 1217.2만 |
|---|
| 2026.05.20 | ₩5,437 | ₩5,503 | ₩5,357 | ₩5,377 | -1.11% | 1065만 |
|---|
| 2026.05.19 | ₩5,538 | ₩5,611 | ₩5,464 | ₩5,511 | -0.48% | 968.6만 |
|---|
| 2026.05.18 | ₩5,451 | ₩5,611 | ₩5,437 | ₩5,491 | +0.74% | 1286.1만 |
|---|
| 2026.05.15 | ₩5,090 | ₩5,264 | ₩5,077 | ₩5,190 | +1.97% | 792.2만 |
|---|
| 2026.05.14 | ₩5,110 | ₩5,157 | ₩4,823 | ₩4,916 | -3.79% | 1299.8만 |
|---|
| 2026.05.13 | ₩5,090 | ₩5,264 | ₩5,083 | ₩5,143 | +1.05% | 824.9만 |
|---|
| 2026.05.12 | ₩5,023 | ₩5,117 | ₩4,983 | ₩4,990 | -0.66% | 882.3만 |
|---|
| 2026.05.11 | ₩4,983 | ₩5,057 | ₩4,836 | ₩4,856 | -2.55% | 1161.7만 |
|---|
| 2026.05.08 | ₩5,183 | ₩5,183 | ₩5,050 | ₩5,083 | -1.93% | 1137.5만 |
|---|
| 2026.05.07 | ₩4,983 | ₩5,177 | ₩4,983 | ₩5,090 | +2.14% | 1360.2만 |
|---|
| 2026.05.06 | ₩4,876 | ₩4,970 | ₩4,863 | ₩4,916 | +0.82% | 958.7만 |
|---|
| 2026.05.05 | ₩4,916 | ₩4,996 | ₩4,890 | ₩4,903 | -0.27% | 1197.9만 |
|---|
| 2026.05.04 | ₩5,257 | ₩5,326 | ₩5,010 | ₩5,097 | -3.05% | 1765.2만 |
|---|
| 2026.05.01 | ₩5,344 | ₩5,371 | ₩5,237 | ₩5,330 | -0.25% | 2061.6만 |
|---|
| 2026.04.30 | ₩5,664 | ₩5,678 | ₩5,571 | ₩5,631 | -0.59% | 1268.3만 |
|---|
| 2026.04.29 | ₩5,544 | ₩5,851 | ₩5,544 | ₩5,778 | +4.22% | 1177.3만 |
|---|
| 2026.04.28 | ₩5,664 | ₩5,745 | ₩5,631 | ₩5,644 | -0.35% | 786.2만 |
|---|
| 2026.04.27 | ₩5,437 | ₩5,624 | ₩5,357 | ₩5,564 | +2.33% | 1046.3만 |
|---|
| 2026.04.24 | ₩5,371 | ₩5,491 | ₩5,350 | ₩5,451 | +1.49% | 1105.1만 |
|---|
| 2026.04.23 | ₩5,444 | ₩5,544 | ₩5,304 | ₩5,437 | -0.12% | 1181.9만 |
|---|
| 2026.04.22 | ₩5,344 | ₩5,384 | ₩5,190 | ₩5,290 | -1.00% | 1401.9만 |
|---|
| 2026.04.21 | ₩5,718 | ₩5,925 | ₩5,664 | ₩5,892 | +3.04% | 1373.1만 |
|---|
| 2026.04.20 | ₩5,851 | ₩5,918 | ₩5,664 | ₩5,698 | -2.63% | 1457.9만 |
|---|
| 2026.04.17 | ₩5,664 | ₩5,718 | ₩5,384 | ₩5,531 | -2.36% | 1581.8만 |
|---|
| 2026.04.16 | ₩5,912 | ₩6,185 | ₩5,838 | ₩5,851 | -1.02% | 1289.7만 |
|---|
| 2026.04.15 | ₩6,012 | ₩6,132 | ₩5,858 | ₩5,898 | -1.89% | 1448만 |
|---|
| 2026.04.14 | ₩5,998 | ₩6,105 | ₩5,707 | ₩6,038 | +0.67% | 1960.6만 |
|---|
| 2026.04.13 | ₩6,546 | ₩6,613 | ₩6,159 | ₩6,185 | -5.51% | 1241만 |
|---|
| 2026.04.10 | ₩6,359 | ₩6,439 | ₩6,185 | ₩6,199 | -2.52% | 1405.8만 |
|---|
| 2026.04.09 | ₩6,573 | ₩6,700 | ₩6,319 | ₩6,399 | -2.64% | 1177.3만 |
|---|
| 2026.04.08 | ₩6,319 | ₩6,680 | ₩6,292 | ₩6,560 | +3.81% | 1467.7만 |
|---|
| 2026.04.07 | ₩7,121 | ₩7,281 | ₩7,000 | ₩7,020 | -1.41% | 1189.5만 |
|---|
| 2026.04.06 | ₩6,934 | ₩6,994 | ₩6,733 | ₩6,873 | -0.87% | 1226.5만 |
|---|
| 2026.04.02 | ₩7,668 | ₩7,762 | ₩7,388 | ₩7,488 | -2.35% | 1430.9만 |
|---|
| 2026.04.01 | ₩7,147 | ₩7,294 | ₩7,014 | ₩7,241 | +1.31% | 1764.2만 |
|---|
| 2026.03.31 | ₩7,555 | ₩7,635 | ₩7,134 | ₩7,308 | -3.27% | 1689만 |
|---|
| 2026.03.30 | ₩7,281 | ₩7,682 | ₩7,261 | ₩7,615 | +4.59% | 1526.7만 |
|---|
| 2026.03.27 | ₩7,588 | ₩7,829 | ₩7,575 | ₩7,735 | +1.94% | 1320.9만 |
|---|
| 2026.03.26 | ₩7,040 | ₩7,281 | ₩6,947 | ₩7,201 | +2.28% | 1360.9만 |
|---|
| 2026.03.25 | ₩6,586 | ₩6,813 | ₩6,526 | ₩6,753 | +2.54% | 2580.4만 |
|---|
| 2026.03.24 | ₩6,827 | ₩7,147 | ₩6,787 | ₩7,054 | +3.33% | 2383.2만 |
|---|
| 2026.03.23 | ₩6,787 | ₩6,920 | ₩6,573 | ₩6,793 | +0.10% | 1953.5만 |
|---|
| 2026.03.20 | ₩6,827 | ₩7,040 | ₩6,820 | ₩6,887 | +0.88% | 1581.1만 |
|---|
| 2026.03.19 | ₩7,067 | ₩7,154 | ₩6,807 | ₩6,873 | -2.74% | 2055.8만 |
|---|
| 2026.03.18 | ₩6,493 | ₩6,760 | ₩6,479 | ₩6,733 | +3.70% | 2461.5만 |
|---|
| 2026.03.17 | ₩6,279 | ₩6,339 | ₩6,079 | ₩6,152 | -2.02% | 1662.8만 |
|---|
| 2026.03.16 | ₩6,266 | ₩6,433 | ₩6,132 | ₩6,252 | -0.21% | 1732.5만 |
|---|
| 2026.03.13 | ₩6,413 | ₩6,853 | ₩6,226 | ₩6,773 | +5.62% | 3451.7만 |
|---|
| 2026.03.12 | ₩6,980 | ₩7,134 | ₩6,879 | ₩6,934 | -0.67% | 2676.9만 |
|---|
| 2026.03.11 | ₩6,960 | ₩7,074 | ₩6,733 | ₩6,867 | -1.34% | 3625.5만 |
|---|
| 2026.03.10 | ₩6,813 | ₩7,157 | ₩6,640 | ₩6,987 | +2.55% | 3700.8만 |
|---|
| 2026.03.09 | ₩7,268 | ₩7,374 | ₩7,094 | ₩7,214 | -0.74% | 1745.4만 |
|---|
| 2026.03.06 | ₩7,248 | ₩7,495 | ₩7,214 | ₩7,401 | +2.12% | 2096.9만 |
|---|
| 2026.03.05 | ₩6,573 | ₩6,920 | ₩6,527 | ₩6,807 | +3.56% | 1558.8만 |
|---|
| 2026.03.04 | ₩6,787 | ₩6,867 | ₩6,259 | ₩6,473 | -4.63% | 3553.5만 |
|---|
| 2026.03.03 | ₩7,802 | ₩8,000 | ₩7,381 | ₩7,561 | -3.08% | 1202.6만 |
|---|
| 2026.03.02 | ₩8,243 | ₩8,270 | ₩7,107 | ₩7,354 | -10.78% | 2231.7만 |
|---|
| 2026.02.27 | ₩8,116 | ₩8,350 | ₩8,069 | ₩8,243 | +1.56% | 729.6만 |
|---|
| 2026.02.26 | ₩7,695 | ₩8,016 | ₩7,642 | ₩7,809 | +1.48% | 1128만 |
|---|
| 2026.02.25 | ₩8,149 | ₩8,249 | ₩7,321 | ₩7,435 | -8.77% | 2383.4만 |
|---|
| 2026.02.24 | ₩9,125 | ₩9,165 | ₩8,644 | ₩8,717 | -4.47% | 843.6만 |
|---|
| 2026.02.23 | ₩8,350 | ₩8,857 | ₩8,310 | ₩8,717 | +4.40% | 1164.1만 |
|---|
| 2026.02.20 | ₩8,109 | ₩8,236 | ₩7,869 | ₩7,956 | -1.89% | 1088.9만 |
|---|
| 2026.02.19 | ₩8,403 | ₩8,481 | ₩8,069 | ₩8,096 | -3.66% | 1043.4만 |
|---|
| 2026.02.18 | ₩8,136 | ₩8,416 | ₩7,815 | ₩8,323 | +2.30% | 1124만 |
|---|
| 2026.02.17 | ₩7,895 | ₩8,223 | ₩7,849 | ₩7,962 | +0.85% | 747.1만 |
|---|
| 2026.02.13 | ₩8,109 | ₩8,239 | ₩7,560 | ₩7,749 | -4.45% | 889.6만 |
|---|
| 2026.02.12 | ₩8,016 | ₩8,697 | ₩7,937 | ₩8,630 | +7.67% | 1114.1만 |
|---|
| 2026.02.11 | ₩8,002 | ₩8,523 | ₩7,949 | ₩8,096 | +1.17% | 1041.1만 |
|---|
| 2026.02.10 | ₩7,749 | ₩8,002 | ₩7,561 | ₩7,829 | +1.03% | 870.8만 |
|---|
| 2026.02.09 | ₩7,802 | ₩7,902 | ₩7,308 | ₩7,401 | -5.14% | 1324.4만 |
|---|
| 2026.02.06 | ₩8,457 | ₩8,457 | ₩7,121 | ₩7,588 | -10.27% | 4037.3만 |
|---|
| 2026.02.05 | ₩8,229 | ₩9,806 | ₩8,056 | ₩9,525 | +15.75% | 3105.7만 |
|---|
| 2026.02.04 | ₩7,201 | ₩7,789 | ₩7,114 | ₩7,535 | +4.64% | 2601.7만 |
|---|
| 2026.02.03 | ₩6,633 | ₩7,588 | ₩6,633 | ₩6,974 | +5.14% | 3788.1만 |
|---|
| 2026.02.02 | ₩6,693 | ₩6,760 | ₩6,506 | ₩6,693 | 0.00% | 2494.4만 |
|---|
| 2026.01.30 | ₩5,998 | ₩6,165 | ₩5,771 | ₩5,892 | -1.78% | 2908.7만 |
|---|
| 2026.01.29 | ₩5,424 | ₩5,952 | ₩5,411 | ₩5,851 | +7.88% | 2528만 |
|---|
| 2026.01.28 | ₩5,150 | ₩5,290 | ₩5,083 | ₩5,264 | +2.20% | 1899.7만 |
|---|
| 2026.01.27 | ₩5,371 | ₩5,491 | ₩5,210 | ₩5,217 | -2.86% | 1426.6만 |
|---|
| 2026.01.26 | ₩5,437 | ₩5,504 | ₩5,296 | ₩5,444 | +0.12% | 1341.2만 |
|---|
| 2026.01.23 | ₩5,210 | ₩5,338 | ₩5,010 | ₩5,224 | +0.26% | 2252.5만 |
|---|
| 2026.01.22 | ₩5,210 | ₩5,344 | ₩5,158 | ₩5,230 | +0.38% | 2024.9만 |
|---|
| 2026.01.21 | ₩5,224 | ₩5,491 | ₩5,103 | ₩5,143 | -1.53% | 3223.7만 |
|---|
| 2026.01.20 | ₩5,090 | ₩5,250 | ₩5,037 | ₩5,217 | +2.49% | 1574만 |
|---|
| 2026.01.16 | ₩4,622 | ₩4,763 | ₩4,598 | ₩4,609 | -0.29% | 1844.1만 |
|---|
| 2026.01.15 | ₩4,529 | ₩4,676 | ₩4,489 | ₩4,656 | +2.80% | 1923.9만 |
|---|
| 2026.01.14 | ₩4,649 | ₩4,662 | ₩4,409 | ₩4,435 | -4.60% | 2647.9만 |
|---|
| 2026.01.13 | ₩5,010 | ₩5,030 | ₩4,743 | ₩4,763 | -4.93% | 2356.8만 |
|---|
| 2026.01.12 | ₩5,250 | ₩5,250 | ₩4,983 | ₩5,097 | -2.93% | 2175.2만 |
|---|
| 2026.01.09 | ₩5,210 | ₩5,301 | ₩5,037 | ₩5,224 | +0.26% | 2168.1만 |
|---|
| 2026.01.08 | ₩5,330 | ₩5,357 | ₩5,097 | ₩5,163 | -3.13% | 1759.3만 |
|---|
| 2026.01.07 | ₩5,103 | ₩5,197 | ₩5,034 | ₩5,163 | +1.18% | 1778.3만 |
|---|
| 2026.01.06 | ₩4,783 | ₩5,123 | ₩4,783 | ₩4,996 | +4.47% | 1981만 |
|---|
| 2026.01.05 | ₩4,996 | ₩5,023 | ₩4,756 | ₩4,803 | -3.88% | 1951.3만 |
|---|
| 2026.01.02 | ₩5,451 | ₩5,504 | ₩5,177 | ₩5,330 | -2.21% | 2840.9만 |
|---|
| 2025.12.31 | ₩5,437 | ₩5,678 | ₩5,437 | ₩5,624 | +3.44% | 1393.5만 |
|---|
| 2025.12.30 | ₩5,558 | ₩5,596 | ₩5,371 | ₩5,584 | +0.48% | 1324.2만 |
|---|
| 2025.12.29 | ₩5,638 | ₩5,745 | ₩5,548 | ₩5,678 | +0.71% | 993.7만 |
|---|
| 2025.12.26 | ₩5,437 | ₩5,750 | ₩5,424 | ₩5,624 | +3.44% | 947.6만 |
|---|
| 2025.12.24 | ₩5,678 | ₩5,771 | ₩5,611 | ₩5,658 | -0.35% | 646.1만 |
|---|
| 2025.12.23 | ₩5,624 | ₩5,741 | ₩5,523 | ₩5,604 | -0.36% | 1658만 |
|---|
| 2025.12.22 | ₩5,304 | ₩5,579 | ₩5,250 | ₩5,517 | +4.03% | 1676.1만 |
|---|
| 2025.12.19 | ₩5,558 | ₩5,731 | ₩5,364 | ₩5,558 | 0.00% | 2269.9만 |
|---|
| 2025.12.18 | ₩5,517 | ₩6,072 | ₩5,391 | ₩6,052 | +9.69% | 4037.8만 |
|---|
| 2025.12.17 | ₩5,624 | ₩5,952 | ₩5,290 | ₩5,878 | +4.51% | 4208.1만 |
|---|
| 2025.12.16 | ₩5,745 | ₩5,758 | ₩5,564 | ₩5,631 | -1.98% | 2574.7만 |
|---|
| 2025.12.15 | ₩5,477 | ₩5,972 | ₩5,411 | ₩5,898 | +7.68% | 3036.5만 |
|---|
| 2025.12.12 | ₩5,130 | ₩5,451 | ₩5,083 | ₩5,357 | +4.43% | 2463.8만 |
|---|
| 2025.12.11 | ₩5,364 | ₩5,464 | ₩5,170 | ₩5,177 | -3.49% | 2004.2만 |
|---|
| 2025.12.10 | ₩5,170 | ₩5,210 | ₩4,883 | ₩5,103 | -1.29% | 1840.5만 |
|---|
| 2025.12.09 | ₩5,384 | ₩5,397 | ₩4,858 | ₩5,037 | -6.45% | 1946.3만 |
|---|
| 2025.12.08 | ₩5,264 | ₩5,464 | ₩5,197 | ₩5,310 | +0.89% | 1713.1만 |
|---|
| 2025.12.05 | ₩5,371 | ₩5,618 | ₩5,244 | ₩5,484 | +2.11% | 1960.5만 |
|---|
| 2025.12.04 | ₩5,097 | ₩5,310 | ₩5,050 | ₩5,130 | +0.66% | 1618.9만 |
|---|
| 2025.12.03 | ₩5,130 | ₩5,224 | ₩4,996 | ₩5,083 | -0.91% | 1132만 |
|---|
| 2025.12.02 | ₩5,638 | ₩5,686 | ₩5,130 | ₩5,310 | -5.81% | 1863.6만 |
|---|
| 2025.12.01 | ₩6,025 | ₩6,306 | ₩5,952 | ₩6,105 | +1.33% | 1788.3만 |
|---|
| 2025.11.28 | ₩5,170 | ₩5,531 | ₩5,170 | ₩5,464 | +5.68% | 675.2만 |
|---|
| 2025.11.26 | ₩5,945 | ₩6,005 | ₩5,496 | ₩5,564 | -6.40% | 685.6만 |
|---|
| 2025.11.25 | ₩5,945 | ₩6,079 | ₩5,825 | ₩5,918 | -0.45% | 628.9만 |
|---|
| 2025.11.24 | ₩6,159 | ₩6,292 | ₩5,664 | ₩5,678 | -7.81% | 942.3만 |
|---|
| 2025.11.21 | ₩6,493 | ₩6,706 | ₩6,226 | ₩6,379 | -1.75% | 1255.8만 |
|---|
| 2025.11.20 | ₩5,477 | ₩6,183 | ₩5,451 | ₩6,132 | +11.95% | 1183.7만 |
|---|
| 2025.11.19 | ₩5,531 | ₩5,838 | ₩5,384 | ₩5,731 | +3.62% | 1053.4만 |
|---|
| 2025.11.18 | ₩5,477 | ₩5,558 | ₩5,210 | ₩5,337 | -2.56% | 950.8만 |
|---|
| 2025.11.17 | ₩5,210 | ₩5,531 | ₩5,003 | ₩5,464 | +4.87% | 614.6만 |
|---|
| 2025.11.14 | ₩5,077 | ₩5,197 | ₩4,876 | ₩5,197 | +2.37% | 686.1만 |
|---|
| 2025.11.13 | ₩4,422 | ₩4,836 | ₩4,342 | ₩4,829 | +9.21% | 884.7만 |
|---|
| 2025.11.12 | ₩4,222 | ₩4,568 | ₩4,215 | ₩4,509 | +6.80% | 844.2만 |
|---|
| 2025.11.11 | ₩4,262 | ₩4,409 | ₩4,235 | ₩4,402 | +3.29% | 601.2만 |
|---|
| 2025.11.10 | ₩4,115 | ₩4,255 | ₩4,101 | ₩4,141 | +0.65% | 608.6만 |
|---|
| 2025.11.07 | ₩4,649 | ₩4,723 | ₩4,315 | ₩4,322 | -7.04% | 573.7만 |
|---|
| 2025.11.06 | ₩4,422 | ₩4,636 | ₩4,409 | ₩4,589 | +3.78% | 628.9만 |
|---|
| 2025.11.05 | ₩4,449 | ₩4,489 | ₩4,268 | ₩4,335 | -2.55% | 695.9만 |
|---|
| 2025.11.04 | ₩4,395 | ₩4,716 | ₩4,308 | ₩4,629 | +5.32% | 1057만 |
|---|
| 2025.11.03 | ₩4,101 | ₩4,262 | ₩4,048 | ₩4,155 | +1.30% | 704.2만 |
|---|
| 2025.10.31 | ₩3,928 | ₩4,035 | ₩3,846 | ₩3,941 | +0.34% | 309.1만 |
|---|
| 2025.10.30 | ₩4,048 | ₩4,208 | ₩4,048 | ₩4,195 | +3.63% | 334.9만 |
|---|
| 2025.10.29 | ₩3,701 | ₩3,981 | ₩3,687 | ₩3,888 | +5.05% | 369.9만 |
|---|
| 2025.10.28 | ₩3,594 | ₩3,714 | ₩3,527 | ₩3,694 | +2.79% | 431.9만 |
|---|
| 2025.10.27 | ₩3,607 | ₩3,647 | ₩3,554 | ₩3,614 | +0.19% | 267.8만 |
|---|
| 2025.10.24 | ₩3,874 | ₩3,981 | ₩3,870 | ₩3,928 | +1.38% | 168.5만 |
|---|
| 2025.10.23 | ₩4,028 | ₩4,048 | ₩3,848 | ₩3,954 | -1.82% | 344.4만 |
|---|
| 2025.10.22 | ₩4,101 | ₩4,149 | ₩4,035 | ₩4,128 | +0.65% | 377만 |
|---|
| 2025.10.21 | ₩4,061 | ₩4,111 | ₩3,687 | ₩3,848 | -5.26% | 290.9만 |
|---|
| 2025.10.20 | ₩3,928 | ₩4,001 | ₩3,848 | ₩3,921 | -0.17% | 264.4만 |
|---|
| 2025.10.17 | ₩4,355 | ₩4,422 | ₩4,188 | ₩4,268 | -1.99% | 340.4만 |
|---|
| 2025.10.16 | ₩3,934 | ₩4,190 | ₩3,901 | ₩4,141 | +5.26% | 335.9만 |
|---|
| 2025.10.15 | ₩3,908 | ₩4,008 | ₩3,848 | ₩3,914 | +0.17% | 168.9만 |
|---|
| 2025.10.14 | ₩3,941 | ₩4,008 | ₩3,767 | ₩3,834 | -2.71% | 349.9만 |
|---|
| 2025.10.13 | ₩3,727 | ₩3,762 | ₩3,620 | ₩3,627 | -2.69% | 176.1만 |
|---|
| 2025.10.10 | ₩3,286 | ₩3,628 | ₩3,246 | ₩3,587 | +9.15% | 615.2만 |
|---|