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 | ₩3,952 | ₩4,045 | ₩3,932 | ₩4,038 | +2.20% | 1268만 |
| 2026.10.08 | ₩4,045 | ₩4,225 | ₩3,992 | ₩4,099 | +1.32% | 2646.5만 |
| 2026.10.07 | ₩3,952 | ₩3,997 | ₩3,912 | ₩3,932 | -0.51% | 1457.8만 |
| 2026.10.06 | ₩3,711 | ₩3,765 | ₩3,645 | ₩3,731 | +0.54% | 1264.1만 |
| 2026.10.05 | ₩3,725 | ₩3,801 | ₩3,631 | ₩3,725 | 0.00% | 1686.5만 |
| 2026.10.02 | ₩3,658 | ₩3,898 | ₩3,595 | ₩3,858 | +5.47% | 2796.7만 |
| 2026.10.01 | ₩3,952 | ₩3,952 | ₩3,765 | ₩3,825 | -3.21% | 2610.6만 |
| 2026.09.30 | ₩3,792 | ₩3,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,925 |
| +3.52% |
| 2494만 |
| 2026.09.29 | ₩3,858 | ₩3,992 | ₩3,845 | ₩3,925 | +1.73% | 1806.2만 |
|---|
| 2026.09.28 | ₩3,925 | ₩4,018 | ₩3,845 | ₩3,945 | +0.51% | 2064.1만 |
|---|
| 2026.09.25 | ₩3,878 | ₩3,965 | ₩3,852 | ₩3,878 | 0.00% | 1606.9만 |
|---|
| 2026.09.24 | ₩3,912 | ₩3,945 | ₩3,798 | ₩3,845 | -1.71% | 1901.5만 |
|---|
| 2026.09.23 | ₩3,765 | ₩3,925 | ₩3,711 | ₩3,832 | +1.77% | 1970만 |
|---|
| 2026.09.22 | ₩3,751 | ₩3,765 | ₩3,645 | ₩3,698 | -1.42% | 1584.3만 |
|---|
| 2026.09.21 | ₩3,818 | ₩3,845 | ₩3,625 | ₩3,671 | -3.85% | 3071.4만 |
|---|
| 2026.09.18 | ₩4,593 | ₩4,606 | ₩4,185 | ₩4,212 | -8.28% | 2787.4만 |
|---|
| 2026.09.17 | ₩4,819 | ₩4,886 | ₩4,739 | ₩4,813 | -0.14% | 2105.3만 |
|---|
| 2026.09.16 | ₩4,886 | ₩5,006 | ₩4,819 | ₩4,866 | -0.41% | 3388.2만 |
|---|
| 2026.09.15 | ₩4,739 | ₩5,006 | ₩4,719 | ₩4,846 | +2.25% | 2836.3만 |
|---|
| 2026.09.14 | ₩4,699 | ₩4,699 | ₩4,472 | ₩4,526 | -3.69% | 2613.5만 |
|---|
| 2026.09.11 | ₩4,713 | ₩4,791 | ₩4,432 | ₩4,733 | +0.42% | 2416만 |
|---|
| 2026.09.10 | ₩4,779 | ₩4,806 | ₩4,706 | ₩4,753 | -0.56% | 1312만 |
|---|
| 2026.09.09 | ₩4,472 | ₩4,646 | ₩4,459 | ₩4,633 | +3.58% | 1366.6만 |
|---|
| 2026.09.08 | ₩4,613 | ₩4,699 | ₩4,539 | ₩4,593 | -0.43% | 1411.1만 |
|---|
| 2026.09.04 | ₩4,499 | ₩4,566 | ₩4,432 | ₩4,432 | -1.48% | 1041.3만 |
|---|
| 2026.09.03 | ₩4,659 | ₩4,659 | ₩4,232 | ₩4,245 | -8.88% | 1952.2만 |
|---|
| 2026.09.02 | ₩4,846 | ₩4,886 | ₩4,753 | ₩4,786 | -1.24% | 1076.6만 |
|---|
| 2026.09.01 | ₩4,726 | ₩4,904 | ₩4,659 | ₩4,793 | +1.41% | 1581.4만 |
|---|
| 2026.08.31 | ₩4,726 | ₩4,753 | ₩4,552 | ₩4,593 | -2.82% | 1409.7만 |
|---|
| 2026.08.28 | ₩4,566 | ₩4,846 | ₩4,506 | ₩4,779 | +4.68% | 1862.8만 |
|---|
| 2026.08.27 | ₩4,593 | ₩4,626 | ₩4,392 | ₩4,492 | -2.18% | 1444.6만 |
|---|
| 2026.08.26 | ₩4,753 | ₩4,779 | ₩4,646 | ₩4,666 | -1.83% | 1240.3만 |
|---|
| 2026.08.25 | ₩4,646 | ₩4,721 | ₩4,539 | ₩4,626 | -0.43% | 1298.2만 |
|---|
| 2026.08.24 | ₩4,619 | ₩4,759 | ₩4,486 | ₩4,646 | +0.58% | 1356.7만 |
|---|
| 2026.08.21 | ₩4,846 | ₩4,980 | ₩4,726 | ₩4,860 | +0.28% | 1812.2만 |
|---|
| 2026.08.20 | ₩5,687 | ₩5,807 | ₩5,467 | ₩5,520 | -2.93% | 1097.8만 |
|---|
| 2026.08.19 | ₩7,062 | ₩7,116 | ₩6,034 | ₩6,301 | -10.78% | 1451.1만 |
|---|
| 2026.08.18 | ₩7,303 | ₩7,303 | ₩7,036 | ₩7,156 | -2.01% | 590만 |
|---|
| 2026.08.17 | ₩7,450 | ₩7,450 | ₩7,149 | ₩7,216 | -3.14% | 979.7만 |
|---|
| 2026.08.14 | ₩7,596 | ₩7,663 | ₩7,476 | ₩7,556 | -0.53% | 729만 |
|---|
| 2026.08.13 | ₩7,403 | ₩7,576 | ₩7,303 | ₩7,450 | +0.63% | 973.5만 |
|---|
| 2026.08.12 | ₩7,309 | ₩7,475 | ₩7,276 | ₩7,450 | +1.92% | 842.8만 |
|---|
| 2026.08.11 | ₩7,276 | ₩7,490 | ₩7,249 | ₩7,409 | +1.83% | 1016.8만 |
|---|
| 2026.08.10 | ₩7,089 | ₩7,356 | ₩7,089 | ₩7,329 | +3.39% | 898.2만 |
|---|
| 2026.08.07 | ₩7,036 | ₩7,183 | ₩6,996 | ₩7,102 | +0.95% | 1036.3만 |
|---|
| 2026.08.06 | ₩7,263 | ₩7,269 | ₩7,082 | ₩7,209 | -0.74% | 914.9만 |
|---|
| 2026.08.05 | ₩7,263 | ₩7,329 | ₩7,076 | ₩7,102 | -2.21% | 1109.1만 |
|---|
| 2026.08.04 | ₩7,343 | ₩7,396 | ₩7,209 | ₩7,289 | -0.73% | 1014.9만 |
|---|
| 2026.08.03 | ₩7,636 | ₩7,663 | ₩7,276 | ₩7,323 | -4.11% | 1280.3만 |
|---|
| 2026.07.31 | ₩7,356 | ₩7,683 | ₩7,356 | ₩7,556 | +2.72% | 1362.1만 |
|---|
| 2026.07.30 | ₩7,169 | ₩7,196 | ₩7,056 | ₩7,129 | -0.56% | 843만 |
|---|
| 2026.07.29 | ₩7,303 | ₩7,440 | ₩7,160 | ₩7,436 | +1.83% | 1349.4만 |
|---|
| 2026.07.28 | ₩7,503 | ₩7,616 | ₩7,316 | ₩7,363 | -1.87% | 2019.3만 |
|---|
| 2026.07.27 | ₩7,116 | ₩7,249 | ₩6,956 | ₩7,122 | +0.09% | 2019.3만 |
|---|
| 2026.07.24 | ₩7,263 | ₩7,409 | ₩7,249 | ₩7,289 | +0.37% | 2168.9만 |
|---|
| 2026.07.23 | ₩7,109 | ₩7,203 | ₩7,062 | ₩7,169 | +0.85% | 1855.4만 |
|---|
| 2026.07.22 | ₩6,982 | ₩6,989 | ₩6,815 | ₩6,916 | -0.96% | 2528.3만 |
|---|
| 2026.07.21 | ₩6,822 | ₩6,895 | ₩6,689 | ₩6,809 | -0.20% | 2269.5만 |
|---|
| 2026.07.20 | ₩7,243 | ₩7,343 | ₩6,949 | ₩7,102 | -1.94% | 3230.1만 |
|---|
| 2026.07.17 | ₩7,630 | ₩7,703 | ₩7,256 | ₩7,309 | -4.20% | 2386.3만 |
|---|
| 2026.07.16 | ₩7,296 | ₩7,356 | ₩7,156 | ₩7,296 | 0.00% | 1847.3만 |
|---|
| 2026.07.15 | ₩7,062 | ₩7,196 | ₩7,009 | ₩7,136 | +1.04% | 1871.7만 |
|---|
| 2026.07.14 | ₩7,389 | ₩7,490 | ₩7,122 | ₩7,229 | -2.17% | 2297.8만 |
|---|
| 2026.07.13 | ₩7,743 | ₩7,930 | ₩7,656 | ₩7,810 | +0.86% | 1802.8만 |
|---|
| 2026.07.10 | ₩7,343 | ₩7,470 | ₩7,223 | ₩7,423 | +1.09% | 1554.9만 |
|---|
| 2026.07.09 | ₩7,717 | ₩7,773 | ₩7,530 | ₩7,590 | -1.64% | 1617.3만 |
|---|
| 2026.07.08 | ₩7,930 | ₩8,010 | ₩7,803 | ₩7,823 | -1.35% | 2226.9만 |
|---|
| 2026.07.07 | ₩7,650 | ₩7,750 | ₩7,369 | ₩7,463 | -2.44% | 2516.3만 |
|---|
| 2026.07.06 | ₩8,090 | ₩8,117 | ₩7,423 | ₩7,490 | -7.43% | 2576.4만 |
|---|
| 2026.07.02 | ₩7,997 | ₩8,170 | ₩7,850 | ₩8,064 | +0.83% | 2720.6만 |
|---|
| 2026.07.01 | ₩8,878 | ₩8,918 | ₩8,344 | ₩8,478 | -4.51% | 2513.7만 |
|---|
| 2026.06.30 | ₩8,958 | ₩9,052 | ₩8,745 | ₩8,865 | -1.04% | 2713.5만 |
|---|
| 2026.06.29 | ₩8,544 | ₩8,838 | ₩8,344 | ₩8,411 | -1.56% | 4194.9만 |
|---|
| 2026.06.26 | ₩8,891 | ₩8,891 | ₩8,371 | ₩8,651 | -2.70% | 4037만 |
|---|
| 2026.06.25 | ₩8,210 | ₩9,085 | ₩8,170 | ₩8,758 | +6.67% | 5407.8만 |
|---|
| 2026.06.24 | ₩8,070 | ₩8,778 | ₩7,997 | ₩8,558 | +6.04% | 5231.7만 |
|---|
| 2026.06.23 | ₩7,997 | ₩8,024 | ₩7,823 | ₩7,917 | -1.00% | 2190.6만 |
|---|
| 2026.06.22 | ₩7,303 | ₩7,502 | ₩7,168 | ₩7,443 | +1.92% | 2299.1만 |
|---|
| 2026.06.18 | ₩7,496 | ₩7,990 | ₩7,496 | ₩7,850 | +4.72% | 2670.2만 |
|---|
| 2026.06.17 | ₩7,356 | ₩7,556 | ₩7,029 | ₩7,516 | +2.18% | 3050.8만 |
|---|
| 2026.06.16 | ₩7,129 | ₩7,263 | ₩7,082 | ₩7,203 | +1.03% | 1842.9만 |
|---|
| 2026.06.15 | ₩6,936 | ₩7,076 | ₩6,829 | ₩6,996 | +0.87% | 2225.6만 |
|---|
| 2026.06.12 | ₩7,777 | ₩7,863 | ₩7,523 | ₩7,730 | -0.60% | 2802.2만 |
|---|
| 2026.06.11 | ₩7,930 | ₩8,069 | ₩7,643 | ₩7,717 | -2.69% | 3196.8만 |
|---|
| 2026.06.10 | ₩8,264 | ₩8,277 | ₩7,923 | ₩8,157 | -1.29% | 3383.6만 |
|---|
| 2026.06.09 | ₩8,064 | ₩8,444 | ₩8,010 | ₩8,124 | +0.75% | 2006.5만 |
|---|
| 2026.06.08 | ₩7,730 | ₩7,823 | ₩7,550 | ₩7,790 | +0.78% | 2343.8만 |
|---|
| 2026.06.05 | ₩8,231 | ₩8,985 | ₩8,184 | ₩8,704 | +5.76% | 4482.9만 |
|---|
| 2026.06.04 | ₩7,943 | ₩8,030 | ₩7,663 | ₩7,863 | -1.01% | 3956.6만 |
|---|
| 2026.06.03 | ₩7,169 | ₩7,503 | ₩7,089 | ₩7,450 | +3.91% | 3309.3만 |
|---|
| 2026.06.02 | ₩6,782 | ₩7,229 | ₩6,755 | ₩7,076 | +4.33% | 2544.2만 |
|---|
| 2026.06.01 | ₩6,275 | ₩6,475 | ₩6,239 | ₩6,321 | +0.74% | 1716.5만 |
|---|
| 2026.05.29 | ₩6,074 | ₩6,161 | ₩5,861 | ₩6,008 | -1.10% | 1471.7만 |
|---|
| 2026.05.28 | ₩6,048 | ₩6,141 | ₩5,961 | ₩6,001 | -0.77% | 1611.1만 |
|---|
| 2026.05.27 | ₩5,741 | ₩5,827 | ₩5,699 | ₩5,767 | +0.47% | 1031.2만 |
|---|
| 2026.05.26 | ₩5,500 | ₩5,661 | ₩5,293 | ₩5,621 | +2.18% | 1556만 |
|---|
| 2026.05.22 | ₩5,447 | ₩5,663 | ₩5,420 | ₩5,634 | +3.43% | 1019.8만 |
|---|
| 2026.05.21 | ₩5,447 | ₩5,514 | ₩5,319 | ₩5,380 | -1.23% | 1217.2만 |
|---|
| 2026.05.20 | ₩5,434 | ₩5,499 | ₩5,354 | ₩5,374 | -1.11% | 1065만 |
|---|
| 2026.05.19 | ₩5,534 | ₩5,607 | ₩5,460 | ₩5,507 | -0.48% | 968.6만 |
|---|
| 2026.05.18 | ₩5,447 | ₩5,607 | ₩5,434 | ₩5,487 | +0.74% | 1286.1만 |
|---|
| 2026.05.15 | ₩5,087 | ₩5,260 | ₩5,073 | ₩5,187 | +1.97% | 792.2만 |
|---|
| 2026.05.14 | ₩5,107 | ₩5,153 | ₩4,819 | ₩4,913 | -3.79% | 1299.8만 |
|---|
| 2026.05.13 | ₩5,087 | ₩5,260 | ₩5,080 | ₩5,140 | +1.05% | 824.9만 |
|---|
| 2026.05.12 | ₩5,020 | ₩5,113 | ₩4,980 | ₩4,986 | -0.66% | 882.3만 |
|---|
| 2026.05.11 | ₩4,980 | ₩5,053 | ₩4,833 | ₩4,853 | -2.55% | 1161.7만 |
|---|
| 2026.05.08 | ₩5,180 | ₩5,180 | ₩5,046 | ₩5,080 | -1.93% | 1137.5만 |
|---|
| 2026.05.07 | ₩4,980 | ₩5,173 | ₩4,980 | ₩5,087 | +2.14% | 1360.2만 |
|---|
| 2026.05.06 | ₩4,873 | ₩4,966 | ₩4,860 | ₩4,913 | +0.82% | 958.7만 |
|---|
| 2026.05.05 | ₩4,913 | ₩4,993 | ₩4,886 | ₩4,900 | -0.27% | 1197.9만 |
|---|
| 2026.05.04 | ₩5,253 | ₩5,323 | ₩5,006 | ₩5,093 | -3.05% | 1765.2만 |
|---|
| 2026.05.01 | ₩5,340 | ₩5,367 | ₩5,233 | ₩5,327 | -0.25% | 2061.6만 |
|---|
| 2026.04.30 | ₩5,661 | ₩5,674 | ₩5,567 | ₩5,627 | -0.59% | 1268.3만 |
|---|
| 2026.04.29 | ₩5,540 | ₩5,847 | ₩5,540 | ₩5,774 | +4.22% | 1177.3만 |
|---|
| 2026.04.28 | ₩5,661 | ₩5,741 | ₩5,627 | ₩5,641 | -0.35% | 786.2만 |
|---|
| 2026.04.27 | ₩5,434 | ₩5,621 | ₩5,354 | ₩5,560 | +2.33% | 1046.3만 |
|---|
| 2026.04.24 | ₩5,367 | ₩5,487 | ₩5,347 | ₩5,447 | +1.49% | 1105.1만 |
|---|
| 2026.04.23 | ₩5,440 | ₩5,540 | ₩5,300 | ₩5,434 | -0.12% | 1181.9만 |
|---|
| 2026.04.22 | ₩5,340 | ₩5,380 | ₩5,187 | ₩5,287 | -1.00% | 1401.9만 |
|---|
| 2026.04.21 | ₩5,714 | ₩5,921 | ₩5,661 | ₩5,888 | +3.04% | 1373.1만 |
|---|
| 2026.04.20 | ₩5,847 | ₩5,914 | ₩5,661 | ₩5,694 | -2.63% | 1457.9만 |
|---|
| 2026.04.17 | ₩5,661 | ₩5,714 | ₩5,380 | ₩5,527 | -2.36% | 1581.8만 |
|---|
| 2026.04.16 | ₩5,908 | ₩6,181 | ₩5,834 | ₩5,847 | -1.02% | 1289.7만 |
|---|
| 2026.04.15 | ₩6,008 | ₩6,128 | ₩5,854 | ₩5,894 | -1.89% | 1448만 |
|---|
| 2026.04.14 | ₩5,994 | ₩6,101 | ₩5,703 | ₩6,034 | +0.67% | 1960.6만 |
|---|
| 2026.04.13 | ₩6,542 | ₩6,608 | ₩6,155 | ₩6,181 | -5.51% | 1241만 |
|---|
| 2026.04.10 | ₩6,355 | ₩6,435 | ₩6,181 | ₩6,195 | -2.52% | 1405.8만 |
|---|
| 2026.04.09 | ₩6,568 | ₩6,695 | ₩6,315 | ₩6,395 | -2.64% | 1177.3만 |
|---|
| 2026.04.08 | ₩6,315 | ₩6,675 | ₩6,288 | ₩6,555 | +3.81% | 1467.7만 |
|---|
| 2026.04.07 | ₩7,116 | ₩7,276 | ₩6,996 | ₩7,016 | -1.41% | 1189.5만 |
|---|
| 2026.04.06 | ₩6,929 | ₩6,989 | ₩6,729 | ₩6,869 | -0.87% | 1226.5만 |
|---|
| 2026.04.02 | ₩7,663 | ₩7,757 | ₩7,383 | ₩7,483 | -2.35% | 1430.9만 |
|---|
| 2026.04.01 | ₩7,142 | ₩7,289 | ₩7,009 | ₩7,236 | +1.31% | 1764.2만 |
|---|
| 2026.03.31 | ₩7,550 | ₩7,630 | ₩7,129 | ₩7,303 | -3.27% | 1689만 |
|---|
| 2026.03.30 | ₩7,276 | ₩7,676 | ₩7,256 | ₩7,610 | +4.59% | 1526.7만 |
|---|
| 2026.03.27 | ₩7,583 | ₩7,823 | ₩7,570 | ₩7,730 | +1.94% | 1320.9만 |
|---|
| 2026.03.26 | ₩7,036 | ₩7,276 | ₩6,942 | ₩7,196 | +2.28% | 1360.9만 |
|---|
| 2026.03.25 | ₩6,582 | ₩6,809 | ₩6,522 | ₩6,749 | +2.54% | 2580.4만 |
|---|
| 2026.03.24 | ₩6,822 | ₩7,142 | ₩6,782 | ₩7,049 | +3.33% | 2383.2만 |
|---|
| 2026.03.23 | ₩6,782 | ₩6,916 | ₩6,568 | ₩6,789 | +0.10% | 1953.5만 |
|---|
| 2026.03.20 | ₩6,822 | ₩7,036 | ₩6,815 | ₩6,882 | +0.88% | 1581.1만 |
|---|
| 2026.03.19 | ₩7,062 | ₩7,149 | ₩6,802 | ₩6,869 | -2.74% | 2055.8만 |
|---|
| 2026.03.18 | ₩6,488 | ₩6,755 | ₩6,475 | ₩6,729 | +3.70% | 2461.5만 |
|---|
| 2026.03.17 | ₩6,275 | ₩6,335 | ₩6,074 | ₩6,148 | -2.02% | 1662.8만 |
|---|
| 2026.03.16 | ₩6,261 | ₩6,428 | ₩6,128 | ₩6,248 | -0.21% | 1732.5만 |
|---|
| 2026.03.13 | ₩6,408 | ₩6,849 | ₩6,221 | ₩6,769 | +5.62% | 3451.7만 |
|---|
| 2026.03.12 | ₩6,976 | ₩7,129 | ₩6,874 | ₩6,929 | -0.67% | 2676.9만 |
|---|
| 2026.03.11 | ₩6,956 | ₩7,069 | ₩6,729 | ₩6,862 | -1.34% | 3625.5만 |
|---|
| 2026.03.10 | ₩6,809 | ₩7,152 | ₩6,635 | ₩6,982 | +2.55% | 3700.8만 |
|---|
| 2026.03.09 | ₩7,263 | ₩7,369 | ₩7,089 | ₩7,209 | -0.74% | 1745.4만 |
|---|
| 2026.03.06 | ₩7,243 | ₩7,490 | ₩7,209 | ₩7,396 | +2.12% | 2096.9만 |
|---|
| 2026.03.05 | ₩6,568 | ₩6,916 | ₩6,523 | ₩6,802 | +3.56% | 1558.8만 |
|---|
| 2026.03.04 | ₩6,782 | ₩6,862 | ₩6,255 | ₩6,468 | -4.63% | 3553.5만 |
|---|
| 2026.03.03 | ₩7,797 | ₩7,994 | ₩7,376 | ₩7,556 | -3.08% | 1202.6만 |
|---|
| 2026.03.02 | ₩8,237 | ₩8,264 | ₩7,102 | ₩7,349 | -10.78% | 2231.7만 |
|---|
| 2026.02.27 | ₩8,110 | ₩8,344 | ₩8,064 | ₩8,237 | +1.56% | 729.6만 |
|---|
| 2026.02.26 | ₩7,690 | ₩8,010 | ₩7,636 | ₩7,803 | +1.48% | 1128만 |
|---|
| 2026.02.25 | ₩8,144 | ₩8,244 | ₩7,316 | ₩7,429 | -8.77% | 2383.4만 |
|---|
| 2026.02.24 | ₩9,118 | ₩9,158 | ₩8,638 | ₩8,711 | -4.47% | 843.6만 |
|---|
| 2026.02.23 | ₩8,344 | ₩8,851 | ₩8,304 | ₩8,711 | +4.40% | 1164.1만 |
|---|
| 2026.02.20 | ₩8,104 | ₩8,231 | ₩7,863 | ₩7,950 | -1.89% | 1088.9만 |
|---|
| 2026.02.19 | ₩8,397 | ₩8,475 | ₩8,064 | ₩8,090 | -3.66% | 1043.4만 |
|---|
| 2026.02.18 | ₩8,130 | ₩8,411 | ₩7,810 | ₩8,317 | +2.30% | 1124만 |
|---|
| 2026.02.17 | ₩7,890 | ₩8,217 | ₩7,843 | ₩7,957 | +0.85% | 747.1만 |
|---|
| 2026.02.13 | ₩8,104 | ₩8,233 | ₩7,555 | ₩7,743 | -4.45% | 889.6만 |
|---|
| 2026.02.12 | ₩8,010 | ₩8,691 | ₩7,931 | ₩8,624 | +7.67% | 1114.1만 |
|---|
| 2026.02.11 | ₩7,997 | ₩8,518 | ₩7,943 | ₩8,090 | +1.17% | 1041.1만 |
|---|
| 2026.02.10 | ₩7,743 | ₩7,997 | ₩7,556 | ₩7,823 | +1.03% | 870.8만 |
|---|
| 2026.02.09 | ₩7,797 | ₩7,897 | ₩7,303 | ₩7,396 | -5.14% | 1324.4만 |
|---|
| 2026.02.06 | ₩8,451 | ₩8,451 | ₩7,116 | ₩7,583 | -10.27% | 4037.3만 |
|---|
| 2026.02.05 | ₩8,224 | ₩9,799 | ₩8,050 | ₩9,519 | +15.75% | 3105.7만 |
|---|
| 2026.02.04 | ₩7,196 | ₩7,783 | ₩7,109 | ₩7,530 | +4.64% | 2601.7만 |
|---|
| 2026.02.03 | ₩6,628 | ₩7,583 | ₩6,628 | ₩6,969 | +5.14% | 3788.1만 |
|---|
| 2026.02.02 | ₩6,689 | ₩6,755 | ₩6,502 | ₩6,689 | 0.00% | 2494.4만 |
|---|
| 2026.01.30 | ₩5,994 | ₩6,161 | ₩5,767 | ₩5,888 | -1.78% | 2908.7만 |
|---|
| 2026.01.29 | ₩5,420 | ₩5,948 | ₩5,407 | ₩5,847 | +7.88% | 2528만 |
|---|
| 2026.01.28 | ₩5,147 | ₩5,287 | ₩5,080 | ₩5,260 | +2.20% | 1899.7만 |
|---|
| 2026.01.27 | ₩5,367 | ₩5,487 | ₩5,207 | ₩5,213 | -2.86% | 1426.6만 |
|---|
| 2026.01.26 | ₩5,434 | ₩5,500 | ₩5,292 | ₩5,440 | +0.12% | 1341.2만 |
|---|
| 2026.01.23 | ₩5,207 | ₩5,335 | ₩5,006 | ₩5,220 | +0.26% | 2252.5만 |
|---|
| 2026.01.22 | ₩5,207 | ₩5,340 | ₩5,155 | ₩5,227 | +0.38% | 2024.9만 |
|---|
| 2026.01.21 | ₩5,220 | ₩5,487 | ₩5,100 | ₩5,140 | -1.53% | 3223.7만 |
|---|
| 2026.01.20 | ₩5,087 | ₩5,247 | ₩5,033 | ₩5,213 | +2.49% | 1574만 |
|---|
| 2026.01.16 | ₩4,619 | ₩4,759 | ₩4,595 | ₩4,606 | -0.29% | 1844.1만 |
|---|
| 2026.01.15 | ₩4,526 | ₩4,673 | ₩4,486 | ₩4,653 | +2.80% | 1923.9만 |
|---|
| 2026.01.14 | ₩4,646 | ₩4,659 | ₩4,406 | ₩4,432 | -4.60% | 2647.9만 |
|---|
| 2026.01.13 | ₩5,006 | ₩5,026 | ₩4,739 | ₩4,759 | -4.93% | 2356.8만 |
|---|
| 2026.01.12 | ₩5,247 | ₩5,247 | ₩4,980 | ₩5,093 | -2.93% | 2175.2만 |
|---|
| 2026.01.09 | ₩5,207 | ₩5,297 | ₩5,033 | ₩5,220 | +0.26% | 2168.1만 |
|---|
| 2026.01.08 | ₩5,327 | ₩5,354 | ₩5,093 | ₩5,160 | -3.13% | 1759.3만 |
|---|
| 2026.01.07 | ₩5,100 | ₩5,193 | ₩5,030 | ₩5,160 | +1.18% | 1778.3만 |
|---|
| 2026.01.06 | ₩4,779 | ₩5,120 | ₩4,779 | ₩4,993 | +4.47% | 1981만 |
|---|
| 2026.01.05 | ₩4,993 | ₩5,020 | ₩4,753 | ₩4,799 | -3.88% | 1951.3만 |
|---|
| 2026.01.02 | ₩5,447 | ₩5,500 | ₩5,173 | ₩5,327 | -2.21% | 2840.9만 |
|---|
| 2025.12.31 | ₩5,434 | ₩5,674 | ₩5,434 | ₩5,621 | +3.44% | 1393.5만 |
|---|
| 2025.12.30 | ₩5,554 | ₩5,592 | ₩5,367 | ₩5,580 | +0.48% | 1324.2만 |
|---|
| 2025.12.29 | ₩5,634 | ₩5,741 | ₩5,544 | ₩5,674 | +0.71% | 993.7만 |
|---|
| 2025.12.26 | ₩5,434 | ₩5,746 | ₩5,420 | ₩5,621 | +3.44% | 947.6만 |
|---|
| 2025.12.24 | ₩5,674 | ₩5,767 | ₩5,607 | ₩5,654 | -0.35% | 646.1만 |
|---|
| 2025.12.23 | ₩5,621 | ₩5,737 | ₩5,519 | ₩5,600 | -0.36% | 1658만 |
|---|
| 2025.12.22 | ₩5,300 | ₩5,575 | ₩5,247 | ₩5,514 | +4.03% | 1676.1만 |
|---|
| 2025.12.19 | ₩5,554 | ₩5,727 | ₩5,360 | ₩5,554 | 0.00% | 2269.9만 |
|---|
| 2025.12.18 | ₩5,514 | ₩6,068 | ₩5,387 | ₩6,048 | +9.69% | 4037.8만 |
|---|
| 2025.12.17 | ₩5,621 | ₩5,948 | ₩5,287 | ₩5,874 | +4.51% | 4208.1만 |
|---|
| 2025.12.16 | ₩5,741 | ₩5,754 | ₩5,560 | ₩5,627 | -1.98% | 2574.7만 |
|---|
| 2025.12.15 | ₩5,474 | ₩5,968 | ₩5,407 | ₩5,894 | +7.68% | 3036.5만 |
|---|
| 2025.12.12 | ₩5,127 | ₩5,447 | ₩5,080 | ₩5,354 | +4.43% | 2463.8만 |
|---|
| 2025.12.11 | ₩5,360 | ₩5,460 | ₩5,167 | ₩5,173 | -3.49% | 2004.2만 |
|---|
| 2025.12.10 | ₩5,167 | ₩5,207 | ₩4,880 | ₩5,100 | -1.29% | 1840.5만 |
|---|
| 2025.12.09 | ₩5,380 | ₩5,394 | ₩4,854 | ₩5,033 | -6.45% | 1946.3만 |
|---|
| 2025.12.08 | ₩5,260 | ₩5,460 | ₩5,193 | ₩5,307 | +0.89% | 1713.1만 |
|---|
| 2025.12.05 | ₩5,367 | ₩5,614 | ₩5,240 | ₩5,480 | +2.11% | 1960.5만 |
|---|
| 2025.12.04 | ₩5,093 | ₩5,307 | ₩5,046 | ₩5,127 | +0.66% | 1618.9만 |
|---|
| 2025.12.03 | ₩5,127 | ₩5,220 | ₩4,993 | ₩5,080 | -0.91% | 1132만 |
|---|
| 2025.12.02 | ₩5,634 | ₩5,682 | ₩5,127 | ₩5,307 | -5.81% | 1863.6만 |
|---|
| 2025.12.01 | ₩6,021 | ₩6,301 | ₩5,948 | ₩6,101 | +1.33% | 1788.3만 |
|---|
| 2025.11.28 | ₩5,167 | ₩5,527 | ₩5,167 | ₩5,460 | +5.68% | 675.2만 |
|---|
| 2025.11.26 | ₩5,941 | ₩6,001 | ₩5,492 | ₩5,560 | -6.40% | 685.6만 |
|---|
| 2025.11.25 | ₩5,941 | ₩6,074 | ₩5,821 | ₩5,914 | -0.45% | 628.9만 |
|---|
| 2025.11.24 | ₩6,155 | ₩6,288 | ₩5,661 | ₩5,674 | -7.81% | 942.3만 |
|---|
| 2025.11.21 | ₩6,488 | ₩6,702 | ₩6,221 | ₩6,375 | -1.75% | 1255.8만 |
|---|
| 2025.11.20 | ₩5,474 | ₩6,179 | ₩5,447 | ₩6,128 | +11.95% | 1183.7만 |
|---|
| 2025.11.19 | ₩5,527 | ₩5,834 | ₩5,380 | ₩5,727 | +3.62% | 1053.4만 |
|---|
| 2025.11.18 | ₩5,474 | ₩5,554 | ₩5,207 | ₩5,333 | -2.56% | 950.8만 |
|---|
| 2025.11.17 | ₩5,207 | ₩5,527 | ₩5,000 | ₩5,460 | +4.87% | 614.6만 |
|---|
| 2025.11.14 | ₩5,073 | ₩5,193 | ₩4,873 | ₩5,193 | +2.37% | 686.1만 |
|---|
| 2025.11.13 | ₩4,419 | ₩4,833 | ₩4,339 | ₩4,826 | +9.21% | 884.7만 |
|---|
| 2025.11.12 | ₩4,219 | ₩4,565 | ₩4,212 | ₩4,506 | +6.80% | 844.2만 |
|---|
| 2025.11.11 | ₩4,259 | ₩4,406 | ₩4,232 | ₩4,399 | +3.29% | 601.2만 |
|---|
| 2025.11.10 | ₩4,112 | ₩4,252 | ₩4,099 | ₩4,139 | +0.65% | 608.6만 |
|---|
| 2025.11.07 | ₩4,646 | ₩4,719 | ₩4,312 | ₩4,319 | -7.04% | 573.7만 |
|---|
| 2025.11.06 | ₩4,419 | ₩4,633 | ₩4,406 | ₩4,586 | +3.78% | 628.9만 |
|---|
| 2025.11.05 | ₩4,446 | ₩4,486 | ₩4,265 | ₩4,332 | -2.55% | 695.9만 |
|---|
| 2025.11.04 | ₩4,392 | ₩4,713 | ₩4,306 | ₩4,626 | +5.32% | 1057만 |
|---|
| 2025.11.03 | ₩4,099 | ₩4,259 | ₩4,045 | ₩4,152 | +1.30% | 704.2만 |
|---|
| 2025.10.31 | ₩3,925 | ₩4,032 | ₩3,844 | ₩3,938 | +0.34% | 309.1만 |
|---|
| 2025.10.30 | ₩4,045 | ₩4,205 | ₩4,045 | ₩4,192 | +3.63% | 334.9만 |
|---|
| 2025.10.29 | ₩3,698 | ₩3,978 | ₩3,685 | ₩3,885 | +5.05% | 369.9만 |
|---|
| 2025.10.28 | ₩3,591 | ₩3,711 | ₩3,525 | ₩3,691 | +2.79% | 431.9만 |
|---|
| 2025.10.27 | ₩3,605 | ₩3,645 | ₩3,551 | ₩3,611 | +0.19% | 267.8만 |
|---|
| 2025.10.24 | ₩3,872 | ₩3,978 | ₩3,868 | ₩3,925 | +1.38% | 168.5만 |
|---|
| 2025.10.23 | ₩4,025 | ₩4,045 | ₩3,845 | ₩3,952 | -1.82% | 344.4만 |
|---|
| 2025.10.22 | ₩4,099 | ₩4,147 | ₩4,032 | ₩4,125 | +0.65% | 377만 |
|---|
| 2025.10.21 | ₩4,059 | ₩4,108 | ₩3,685 | ₩3,845 | -5.26% | 290.9만 |
|---|
| 2025.10.20 | ₩3,925 | ₩3,998 | ₩3,845 | ₩3,918 | -0.17% | 264.4만 |
|---|
| 2025.10.17 | ₩4,352 | ₩4,419 | ₩4,185 | ₩4,265 | -1.99% | 340.4만 |
|---|
| 2025.10.16 | ₩3,932 | ₩4,187 | ₩3,898 | ₩4,139 | +5.26% | 335.9만 |
|---|
| 2025.10.15 | ₩3,905 | ₩4,005 | ₩3,845 | ₩3,912 | +0.17% | 168.9만 |
|---|
| 2025.10.14 | ₩3,938 | ₩4,005 | ₩3,765 | ₩3,832 | -2.71% | 349.9만 |
|---|
| 2025.10.13 | ₩3,725 | ₩3,759 | ₩3,618 | ₩3,625 | -2.69% | 176.1만 |
|---|
| 2025.10.10 | ₩3,284 | ₩3,626 | ₩3,244 | ₩3,585 | +9.15% | 615.2만 |
|---|