시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long CIFR Daily Target ETF 과거 주가
T-REX 2X Long CIFR Daily Target ETF · CIFU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long CIFR Daily Target ETF · CIFU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,549 | ₩8,549 | ₩7,906 | ₩8,402 | -1.72% | 62.2만 |
| 2026.10.08 | ₩9,313 | ₩9,314 | ₩7,558 | ₩8,456 | -9.21% | 211.9만 |
| 2026.10.07 | ₩10,399 | ₩10,772 | ₩9,722 | ₩9,809 | -5.67% | 177.5만 |
| 2026.10.06 | ₩11,256 | ₩11,605 | ₩10,805 | ₩11,162 | -0.83% | 116만 |
| 2026.10.05 | ₩11,739 | ₩11,739 | ₩10,278 | ₩11,283 | -3.88% | 312.1만 |
| 2026.10.02 | ₩11,752 | ₩12,529 | ₩11,028 | ₩11,591 | -1.37% | 110만 |
| 2026.10.01 | ₩11,672 | ₩11,698 | ₩10,341 | ₩11,270 | -3.44% | 111.1만 |
| 2026.09.30 | ₩13,172 | ₩13,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,725 |
| ₩11,806 |
| -10.38% |
| 66.8만 |
| 2026.09.29 | ₩13,668 | ₩14,070 | ₩12,663 | ₩12,824 | -6.18% | 68.4만 |
|---|
| 2026.09.28 | ₩14,218 | ₩15,075 | ₩13,105 | ₩13,306 | -6.41% | 83.9만 |
|---|
| 2026.09.25 | ₩16,482 | ₩16,482 | ₩14,405 | ₩14,941 | -9.35% | 87.4만 |
|---|
| 2026.09.24 | ₩14,861 | ₩16,710 | ₩14,835 | ₩15,571 | +4.78% | 50.7만 |
|---|
| 2026.09.23 | ₩16,871 | ₩18,211 | ₩15,852 | ₩15,966 | -5.36% | 65만 |
|---|
| 2026.09.22 | ₩17,085 | ₩18,459 | ₩16,831 | ₩17,219 | +0.78% | 53.6만 |
|---|
| 2026.09.21 | ₩16,710 | ₩17,564 | ₩15,973 | ₩17,032 | +1.92% | 94.1만 |
|---|
| 2026.09.18 | ₩15,035 | ₩16,120 | ₩13,936 | ₩15,960 | +6.15% | 56만 |
|---|
| 2026.09.17 | ₩15,517 | ₩16,134 | ₩13,226 | ₩13,883 | -10.54% | 99만 |
|---|
| 2026.09.16 | ₩12,261 | ₩14,660 | ₩12,194 | ₩13,494 | +10.05% | 105.3만 |
|---|
| 2026.09.15 | ₩11,591 | ₩11,784 | ₩10,722 | ₩11,162 | -3.70% | 42.2만 |
|---|
| 2026.09.14 | ₩11,725 | ₩13,052 | ₩11,524 | ₩11,940 | +1.83% | 81.3만 |
|---|
| 2026.09.11 | ₩12,811 | ₩14,874 | ₩12,382 | ₩13,909 | +8.58% | 77.9만 |
|---|
| 2026.09.10 | ₩12,770 | ₩13,373 | ₩11,392 | ₩12,516 | -1.99% | 92.4만 |
|---|
| 2026.09.09 | ₩17,568 | ₩17,568 | ₩14,030 | ₩14,030 | -20.14% | 48.4만 |
|---|
| 2026.09.08 | ₩16,094 | ₩18,827 | ₩15,477 | ₩16,978 | +5.50% | 46.1만 |
|---|
| 2026.09.04 | ₩15,182 | ₩16,031 | ₩15,048 | ₩15,759 | +3.80% | 47.1만 |
|---|
| 2026.09.03 | ₩11,645 | ₩15,410 | ₩11,645 | ₩15,169 | +30.26% | 78.2만 |
|---|
| 2026.09.02 | ₩10,452 | ₩11,940 | ₩10,278 | ₩11,745 | +12.37% | 35.6만 |
|---|
| 2026.09.01 | ₩11,350 | ₩11,712 | ₩10,720 | ₩10,924 | -3.75% | 32.1만 |
|---|
| 2026.08.31 | ₩11,591 | ₩12,462 | ₩11,270 | ₩12,382 | +6.82% | 24.5만 |
|---|
| 2026.08.28 | ₩13,635 | ₩14,070 | ₩11,739 | ₩11,779 | -13.61% | 72.4만 |
|---|
| 2026.08.27 | ₩14,177 | ₩15,785 | ₩14,088 | ₩14,713 | +3.78% | 97.6만 |
|---|
| 2026.08.26 | ₩13,461 | ₩14,070 | ₩13,012 | ₩13,306 | -1.14% | 27.2만 |
|---|
| 2026.08.25 | ₩12,596 | ₩14,027 | ₩12,476 | ₩13,883 | +10.21% | 38.7만 |
|---|
| 2026.08.24 | ₩12,543 | ₩13,192 | ₩11,792 | ₩12,375 | -1.34% | 53.5만 |
|---|
| 2026.08.21 | ₩16,214 | ₩17,487 | ₩12,596 | ₩13,079 | -19.34% | 225.2만 |
|---|
| 2026.08.20 | ₩14,017 | ₩15,852 | ₩13,034 | ₩15,852 | +13.10% | 90만 |
|---|
| 2026.08.19 | ₩13,869 | ₩14,256 | ₩11,826 | ₩13,628 | -1.74% | 130.4만 |
|---|
| 2026.08.18 | ₩16,764 | ₩17,487 | ₩13,266 | ₩14,030 | -16.31% | 151.2만 |
|---|
| 2026.08.17 | ₩17,447 | ₩19,243 | ₩17,447 | ₩18,733 | +7.37% | 78.7만 |
|---|
| 2026.08.14 | ₩14,807 | ₩18,037 | ₩14,579 | ₩17,501 | +18.19% | 89.4만 |
|---|
| 2026.08.13 | ₩17,112 | ₩18,130 | ₩14,888 | ₩15,437 | -9.79% | 78.6만 |
|---|
| 2026.08.12 | ₩18,975 | ₩20,100 | ₩17,085 | ₩17,849 | -5.93% | 109.1만 |
|---|
| 2026.08.11 | ₩16,348 | ₩18,439 | ₩16,308 | ₩16,643 | +1.80% | 108.8만 |
|---|
| 2026.08.10 | ₩17,152 | ₩17,152 | ₩14,740 | ₩15,035 | -12.34% | 89.1만 |
|---|
| 2026.08.07 | ₩20,141 | ₩20,569 | ₩16,174 | ₩16,589 | -17.63% | 105.2만 |
|---|
| 2026.08.06 | ₩18,760 | ₩21,708 | ₩17,755 | ₩18,760 | 0.00% | 55.5만 |
|---|
| 2026.08.05 | ₩23,450 | ₩25,447 | ₩19,872 | ₩20,020 | -14.63% | 62.7만 |
|---|
| 2026.08.04 | ₩23,718 | ₩29,266 | ₩23,343 | ₩24,027 | +1.30% | 117.4만 |
|---|
| 2026.08.03 | ₩27,162 | ₩37,373 | ₩26,934 | ₩34,519 | +27.08% | 28.8만 |
|---|
| 2026.07.31 | ₩34,914 | ₩35,536 | ₩28,475 | ₩29,815 | -14.60% | 27만 |
|---|
| 2026.07.30 | ₩23,913 | ₩31,263 | ₩23,913 | ₩30,794 | +28.78% | 26.2만 |
|---|
| 2026.07.29 | ₩25,728 | ₩25,849 | ₩19,202 | ₩19,598 | -23.83% | 56.8만 |
|---|
| 2026.07.28 | ₩27,189 | ₩27,826 | ₩22,512 | ₩26,680 | -1.87% | 27.8만 |
|---|
| 2026.07.27 | ₩36,449 | ₩36,810 | ₩27,738 | ₩30,432 | -16.51% | 23.8만 |
|---|
| 2026.07.24 | ₩42,278 | ₩43,364 | ₩34,130 | ₩34,814 | -17.65% | 11.6만 |
|---|
| 2026.07.23 | ₩38,686 | ₩47,142 | ₩38,043 | ₩44,335 | +14.60% | 19만 |
|---|
| 2026.07.22 | ₩34,948 | ₩40,000 | ₩34,640 | ₩39,490 | +13.00% | 15.5만 |
|---|
| 2026.07.21 | ₩30,338 | ₩39,209 | ₩30,338 | ₩34,881 | +14.97% | 24.2만 |
|---|
| 2026.07.20 | ₩24,656 | ₩29,480 | ₩24,147 | ₩28,475 | +15.49% | 30만 |
|---|
| 2026.07.17 | ₩20,073 | ₩21,842 | ₩17,824 | ₩21,199 | +5.61% | 27.7만 |
|---|
| 2026.07.16 | ₩25,032 | ₩25,728 | ₩21,419 | ₩21,816 | -12.85% | 32.3만 |
|---|
| 2026.07.15 | ₩27,993 | ₩30,010 | ₩24,549 | ₩27,497 | -1.77% | 20.3만 |
|---|
| 2026.07.14 | ₩30,177 | ₩31,062 | ₩25,454 | ₩28,140 | -6.75% | 26.7만 |
|---|
| 2026.07.13 | ₩32,348 | ₩34,579 | ₩27,055 | ₩28,328 | -12.43% | 11.2만 |
|---|
| 2026.07.10 | ₩38,780 | ₩38,780 | ₩33,795 | ₩34,653 | -10.64% | 11.4만 |
|---|
| 2026.07.09 | ₩37,159 | ₩41,045 | ₩35,913 | ₩38,392 | +3.32% | 12.6만 |
|---|
| 2026.07.08 | ₩29,199 | ₩33,996 | ₩29,199 | ₩33,943 | +16.25% | 37.3만 |
|---|
| 2026.07.07 | ₩31,044 | ₩32,214 | ₩27,336 | ₩30,244 | -2.58% | 21.5만 |
|---|
| 2026.07.06 | ₩34,050 | ₩36,435 | ₩32,516 | ₩33,943 | -0.31% | 23.2만 |
|---|
| 2026.07.02 | ₩38,217 | ₩38,995 | ₩27,156 | ₩29,534 | -22.72% | 45.1만 |
|---|
| 2026.07.01 | ₩40,871 | ₩40,871 | ₩34,546 | ₩38,820 | -5.02% | 23.5만 |
|---|
| 2026.06.30 | ₩44,442 | ₩45,474 | ₩42,211 | ₩44,636 | +0.44% | 15.6만 |
|---|
| 2026.06.29 | ₩52,100 | ₩53,574 | ₩39,867 | ₩46,016 | -11.68% | 18.9만 |
|---|
| 2026.06.26 | ₩43,953 | ₩50,854 | ₩42,867 | ₩50,264 | +14.36% | 7.8만 |
|---|
| 2026.06.25 | ₩55,343 | ₩57,433 | ₩45,165 | ₩49,433 | -10.68% | 7만 |
|---|
| 2026.06.24 | ₩54,941 | ₩56,254 | ₩46,928 | ₩51,376 | -6.49% | 10.5만 |
|---|
| 2026.06.23 | ₩51,055 | ₩62,988 | ₩49,514 | ₩57,339 | +12.31% | 4.1만 |
|---|
| 2026.06.22 | ₩65,487 | ₩68,622 | ₩58,452 | ₩59,765 | -8.74% | 8.7만 |
|---|
| 2026.06.18 | ₩58,009 | ₩67,370 | ₩53,949 | ₩64,053 | +10.42% | 16.8만 |
|---|
| 2026.06.17 | ₩54,304 | ₩60,207 | ₩52,797 | ₩52,844 | -2.69% | 6.4만 |
|---|
| 2026.06.16 | ₩53,105 | ₩56,924 | ₩52,180 | ₩52,716 | -0.73% | 7.6만 |
|---|
| 2026.06.15 | ₩51,551 | ₩54,840 | ₩51,082 | ₩51,765 | +0.42% | 9.2만 |
|---|
| 2026.06.12 | ₩42,117 | ₩49,090 | ₩42,117 | ₩46,089 | +9.43% | 11.6만 |
|---|
| 2026.06.11 | ₩33,755 | ₩40,053 | ₩33,519 | ₩39,439 | +16.84% | 6.6만 |
|---|
| 2026.06.10 | ₩40,000 | ₩43,510 | ₩34,090 | ₩34,398 | -14.00% | 7만 |
|---|
| 2026.06.09 | ₩49,273 | ₩51,430 | ₩37,326 | ₩41,860 | -15.04% | 11.9만 |
|---|
| 2026.06.08 | ₩41,608 | ₩47,196 | ₩41,527 | ₩46,472 | +11.69% | 11.1만 |
|---|
| 2026.06.05 | ₩48,281 | ₩48,281 | ₩34,975 | ₩39,732 | -17.71% | 9.2만 |
|---|
| 2026.06.04 | ₩53,614 | ₩55,919 | ₩47,236 | ₩52,663 | -1.77% | 7.9만 |
|---|
| 2026.06.03 | ₩59,001 | ₩66,063 | ₩54,083 | ₩56,308 | -4.57% | 13.6만 |
|---|
| 2026.06.02 | ₩49,192 | ₩57,353 | ₩49,192 | ₩55,812 | +13.46% | 23.5만 |
|---|
| 2026.06.01 | ₩43,242 | ₩50,300 | ₩42,036 | ₩47,330 | +9.45% | 10.1만 |
|---|
| 2026.05.29 | ₩48,589 | ₩48,589 | ₩41,634 | ₩45,989 | -5.35% | 6.3만 |
|---|
| 2026.05.28 | ₩51,216 | ₩51,745 | ₩46,915 | ₩49,822 | -2.72% | 14.9만 |
|---|
| 2026.05.27 | ₩44,154 | ₩53,460 | ₩40,629 | ₩51,752 | +17.21% | 29.3만 |
|---|
| 2026.05.26 | ₩43,953 | ₩49,581 | ₩42,237 | ₩43,752 | -0.46% | 27.4만 |
|---|
| 2026.05.22 | ₩38,003 | ₩41,246 | ₩36,569 | ₩40,201 | +5.78% | 16만 |
|---|
| 2026.05.21 | ₩32,603 | ₩38,445 | ₩32,603 | ₩38,392 | +17.76% | 15.9만 |
|---|
| 2026.05.20 | ₩31,638 | ₩34,841 | ₩30,610 | ₩32,093 | +1.44% | 15.2만 |
|---|
| 2026.05.19 | ₩29,279 | ₩30,727 | ₩26,345 | ₩29,829 | +1.88% | 11.1만 |
|---|
| 2026.05.18 | ₩34,439 | ₩34,439 | ₩26,733 | ₩30,820 | -10.51% | 24.8만 |
|---|
| 2026.05.15 | ₩38,887 | ₩38,887 | ₩33,970 | ₩35,042 | -9.89% | 28.5만 |
|---|
| 2026.05.14 | ₩40,268 | ₩43,135 | ₩36,542 | ₩42,586 | +5.76% | 21.1만 |
|---|
| 2026.05.13 | ₩35,779 | ₩39,954 | ₩33,533 | ₩38,713 | +8.20% | 24.7만 |
|---|
| 2026.05.12 | ₩33,501 | ₩36,154 | ₩29,621 | ₩34,506 | +3.00% | 17.7만 |
|---|
| 2026.05.11 | ₩34,894 | ₩39,665 | ₩31,490 | ₩35,269 | +1.08% | 41.9만 |
|---|
| 2026.05.08 | ₩38,934 | ₩40,187 | ₩33,581 | ₩36,516 | -6.21% | 18.3만 |
|---|
| 2026.05.07 | ₩40,040 | ₩40,040 | ₩32,830 | ₩36,784 | -8.13% | 64.1만 |
|---|
| 2026.05.06 | ₩42,974 | ₩45,524 | ₩39,437 | ₩41,594 | -3.21% | 34.2만 |
|---|
| 2026.05.05 | ₩30,619 | ₩42,526 | ₩28,140 | ₩42,170 | +37.72% | 50만 |
|---|
| 2026.05.04 | ₩26,197 | ₩29,754 | ₩26,197 | ₩28,998 | +10.69% | 16.5만 |
|---|
| 2026.05.01 | ₩28,966 | ₩30,552 | ₩25,836 | ₩26,117 | -9.84% | 30.5만 |
|---|
| 2026.04.30 | ₩27,779 | ₩29,558 | ₩26,908 | ₩28,717 | +3.38% | 14.6만 |
|---|
| 2026.04.29 | ₩26,653 | ₩27,564 | ₩25,125 | ₩25,996 | -2.46% | 12.6만 |
|---|
| 2026.04.28 | ₩28,797 | ₩28,797 | ₩24,710 | ₩26,894 | -6.61% | 33만 |
|---|
| 2026.04.27 | ₩30,820 | ₩32,684 | ₩29,092 | ₩30,512 | -1.00% | 11.7만 |
|---|
| 2026.04.24 | ₩33,876 | ₩35,017 | ₩29,480 | ₩30,432 | -10.17% | 26.2만 |
|---|
| 2026.04.23 | ₩32,951 | ₩37,494 | ₩30,820 | ₩31,799 | -3.50% | 18.1만 |
|---|
| 2026.04.22 | ₩31,745 | ₩35,872 | ₩31,732 | ₩34,586 | +8.95% | 12.5만 |
|---|
| 2026.04.21 | ₩34,318 | ₩35,028 | ₩29,038 | ₩29,775 | -13.24% | 38.3만 |
|---|
| 2026.04.20 | ₩33,139 | ₩36,647 | ₩32,348 | ₩34,157 | +3.07% | 35.5만 |
|---|
| 2026.04.17 | ₩30,184 | ₩34,707 | ₩27,074 | ₩34,519 | +14.36% | 22.5만 |
|---|
| 2026.04.16 | ₩28,944 | ₩29,614 | ₩26,439 | ₩27,872 | -3.70% | 15.5만 |
|---|
| 2026.04.15 | ₩30,579 | ₩31,417 | ₩28,569 | ₩30,231 | -1.14% | 9.4만 |
|---|
| 2026.04.14 | ₩32,053 | ₩34,841 | ₩31,480 | ₩32,308 | +0.79% | 25.1만 |
|---|
| 2026.04.13 | ₩24,469 | ₩29,815 | ₩24,107 | ₩29,574 | +20.87% | 26.3만 |
|---|
| 2026.04.10 | ₩25,822 | ₩28,261 | ₩25,782 | ₩25,782 | -0.16% | 14.2만 |
|---|
| 2026.04.09 | ₩22,754 | ₩27,082 | ₩22,526 | ₩25,635 | +12.66% | 22.5만 |
|---|
| 2026.04.08 | ₩22,017 | ₩22,914 | ₩19,752 | ₩22,687 | +3.04% | 24.4만 |
|---|
| 2026.04.07 | ₩16,884 | ₩18,841 | ₩15,517 | ₩18,841 | +11.59% | 20.7만 |
|---|
| 2026.04.06 | ₩15,544 | ₩17,916 | ₩15,544 | ₩17,192 | +10.60% | 23.3만 |
|---|
| 2026.04.02 | ₩13,842 | ₩16,402 | ₩13,604 | ₩16,000 | +15.59% | 17만 |
|---|
| 2026.04.01 | ₩16,991 | ₩17,407 | ₩15,300 | ₩15,571 | -8.36% | 33.5만 |
|---|
| 2026.03.31 | ₩14,888 | ₩16,000 | ₩13,387 | ₩15,893 | +6.75% | 52만 |
|---|
| 2026.03.30 | ₩19,444 | ₩19,578 | ₩13,534 | ₩14,124 | -27.36% | 44.2만 |
|---|
| 2026.03.27 | ₩19,028 | ₩20,194 | ₩17,916 | ₩18,814 | -1.13% | 14.7만 |
|---|
| 2026.03.26 | ₩24,276 | ₩24,276 | ₩19,705 | ₩20,610 | -15.10% | 34만 |
|---|
| 2026.03.25 | ₩25,836 | ₩27,759 | ₩24,323 | ₩25,514 | -1.24% | 20.2만 |
|---|
| 2026.03.24 | ₩21,695 | ₩23,424 | ₩20,770 | ₩22,298 | +2.78% | 14.3만 |
|---|
| 2026.03.23 | ₩20,100 | ₩24,140 | ₩20,100 | ₩22,459 | +11.73% | 14.4만 |
|---|
| 2026.03.20 | ₩21,373 | ₩22,593 | ₩18,599 | ₩20,141 | -5.77% | 18.9만 |
|---|
| 2026.03.19 | ₩20,409 | ₩22,238 | ₩19,832 | ₩21,842 | +7.03% | 12.6만 |
|---|
| 2026.03.18 | ₩22,539 | ₩23,437 | ₩21,883 | ₩22,124 | -1.84% | 5.3만 |
|---|
| 2026.03.17 | ₩23,477 | ₩23,906 | ₩22,311 | ₩23,236 | -1.03% | 10.1만 |
|---|
| 2026.03.16 | ₩22,419 | ₩24,120 | ₩22,110 | ₩23,531 | +4.96% | 16.2만 |
|---|
| 2026.03.13 | ₩20,435 | ₩23,450 | ₩20,060 | ₩20,449 | +0.07% | 26.1만 |
|---|
| 2026.03.12 | ₩19,015 | ₩19,759 | ₩17,553 | ₩19,470 | +2.40% | 19.7만 |
|---|
| 2026.03.11 | ₩20,797 | ₩22,968 | ₩19,578 | ₩20,677 | -0.58% | 37.7만 |
|---|
| 2026.03.10 | ₩21,440 | ₩22,043 | ₩19,564 | ₩20,476 | -4.50% | 11.6만 |
|---|
| 2026.03.09 | ₩18,814 | ₩21,506 | ₩17,782 | ₩21,119 | +12.25% | 18.6만 |
|---|
| 2026.03.06 | ₩22,285 | ₩22,780 | ₩19,109 | ₩19,176 | -13.95% | 31만 |
|---|
| 2026.03.05 | ₩26,573 | ₩26,975 | ₩22,054 | ₩24,013 | -9.63% | 19.6만 |
|---|
| 2026.03.04 | ₩25,219 | ₩27,821 | ₩24,423 | ₩27,403 | +8.66% | 14만 |
|---|
| 2026.03.03 | ₩23,732 | ₩24,723 | ₩21,775 | ₩22,914 | -3.44% | 20만 |
|---|
| 2026.03.02 | ₩25,112 | ₩28,140 | ₩23,953 | ₩26,425 | +5.23% | 20.1만 |
|---|
| 2026.02.27 | ₩26,800 | ₩27,872 | ₩23,946 | ₩26,184 | -2.30% | 24.1만 |
|---|
| 2026.02.26 | ₩29,413 | ₩30,579 | ₩26,640 | ₩29,320 | -0.32% | 43.6만 |
|---|
| 2026.02.25 | ₩32,790 | ₩33,970 | ₩29,015 | ₩29,936 | -8.70% | 50.8만 |
|---|
| 2026.02.24 | ₩26,586 | ₩33,098 | ₩23,383 | ₩31,678 | +19.15% | 60만 |
|---|
| 2026.02.23 | ₩22,231 | ₩25,728 | ₩21,950 | ₩25,259 | +13.62% | 21.6만 |
|---|
| 2026.02.20 | ₩27,169 | ₩28,730 | ₩22,633 | ₩23,531 | -13.39% | 36.3만 |
|---|
| 2026.02.19 | ₩24,938 | ₩27,738 | ₩23,785 | ₩27,738 | +11.23% | 19.4만 |
|---|
| 2026.02.18 | ₩26,251 | ₩29,145 | ₩25,125 | ₩26,211 | -0.15% | 25만 |
|---|
| 2026.02.17 | ₩28,663 | ₩28,797 | ₩24,672 | ₩27,243 | -4.96% | 30.5만 |
|---|
| 2026.02.13 | ₩30,003 | ₩33,702 | ₩27,645 | ₩29,923 | -0.27% | 43.4만 |
|---|
| 2026.02.12 | ₩30,137 | ₩31,021 | ₩26,023 | ₩28,770 | -4.54% | 30.8만 |
|---|
| 2026.02.11 | ₩32,871 | ₩34,385 | ₩27,162 | ₩29,963 | -8.85% | 42.1만 |
|---|
| 2026.02.10 | ₩31,423 | ₩35,886 | ₩31,423 | ₩32,871 | +4.61% | 52.9만 |
|---|
| 2026.02.09 | ₩26,693 | ₩32,294 | ₩25,641 | ₩31,464 | +17.87% | 24.3만 |
|---|
| 2026.02.06 | ₩21,186 | ₩25,018 | ₩21,186 | ₩24,482 | +15.56% | 33.8만 |
|---|
| 2026.02.05 | ₩22,110 | ₩25,192 | ₩18,365 | ₩18,894 | -14.55% | 62만 |
|---|
| 2026.02.04 | ₩30,552 | ₩30,552 | ₩18,144 | ₩24,147 | -20.96% | 77.3만 |
|---|
| 2026.02.03 | ₩31,872 | ₩33,795 | ₩26,784 | ₩32,006 | +0.42% | 24.9만 |
|---|
| 2026.02.02 | ₩28,663 | ₩33,165 | ₩28,234 | ₩30,177 | +5.28% | 27만 |
|---|
| 2026.01.30 | ₩36,207 | ₩37,387 | ₩29,239 | ₩30,485 | -15.80% | 45.2만 |
|---|
| 2026.01.29 | ₩43,309 | ₩43,309 | ₩33,836 | ₩38,767 | -10.49% | 53.2만 |
|---|
| 2026.01.28 | ₩44,328 | ₩46,043 | ₩40,214 | ₩44,495 | +0.38% | 38.4만 |
|---|
| 2026.01.27 | ₩34,660 | ₩43,792 | ₩34,083 | ₩43,524 | +25.58% | 52.6만 |
|---|
| 2026.01.26 | ₩38,713 | ₩39,122 | ₩33,112 | ₩34,238 | -11.56% | 59.3만 |
|---|
| 2026.01.23 | ₩38,150 | ₩43,698 | ₩33,836 | ₩39,437 | +3.37% | 45.6만 |
|---|
| 2026.01.22 | ₩40,455 | ₩42,646 | ₩37,186 | ₩38,432 | -5.00% | 30.7만 |
|---|
| 2026.01.21 | ₩42,184 | ₩47,839 | ₩33,795 | ₩40,107 | -4.92% | 64.1만 |
|---|
| 2026.01.20 | ₩40,134 | ₩44,891 | ₩37,253 | ₩40,308 | +0.43% | 52.2만 |
|---|
| 2026.01.16 | ₩39,799 | ₩48,951 | ₩38,700 | ₩44,931 | +12.90% | 32.8만 |
|---|
| 2026.01.15 | ₩42,948 | ₩45,185 | ₩37,400 | ₩39,785 | -7.36% | 37.8만 |
|---|
| 2026.01.14 | ₩43,149 | ₩46,365 | ₩38,995 | ₩42,103 | -2.42% | 23.7만 |
|---|
| 2026.01.13 | ₩43,470 | ₩46,391 | ₩40,683 | ₩43,095 | -0.86% | 32.2만 |
|---|
| 2026.01.12 | ₩34,418 | ₩41,232 | ₩33,501 | ₩40,428 | +17.46% | 16.4만 |
|---|
| 2026.01.09 | ₩37,856 | ₩42,264 | ₩34,827 | ₩35,926 | -5.10% | 13.8만 |
|---|
| 2026.01.08 | ₩33,098 | ₩36,944 | ₩31,725 | ₩35,497 | +7.25% | 18.3만 |
|---|
| 2026.01.07 | ₩39,651 | ₩40,422 | ₩34,104 | ₩34,104 | -13.99% | 13.5만 |
|---|
| 2026.01.06 | ₩42,559 | ₩43,518 | ₩34,707 | ₩40,450 | -4.96% | 25.2만 |
|---|
| 2026.01.05 | ₩36,891 | ₩43,962 | ₩36,797 | ₩43,671 | +18.38% | 18.4만 |
|---|
| 2026.01.02 | ₩30,338 | ₩35,859 | ₩29,547 | ₩35,162 | +15.90% | 11.3만 |
|---|
| 2025.12.31 | ₩29,186 | ₩30,284 | ₩28,449 | ₩29,494 | +1.06% | 16.2만 |
|---|
| 2025.12.30 | ₩31,088 | ₩31,405 | ₩28,717 | ₩28,904 | -7.03% | 9만 |
|---|
| 2025.12.29 | ₩29,373 | ₩33,594 | ₩29,373 | ₩30,552 | +4.01% | 6.8만 |
|---|
| 2025.12.26 | ₩36,408 | ₩36,408 | ₩31,316 | ₩31,383 | -13.80% | 10.3만 |
|---|
| 2025.12.24 | ₩33,514 | ₩36,670 | ₩33,501 | ₩35,872 | +7.04% | 10.5만 |
|---|
| 2025.12.23 | ₩35,419 | ₩38,552 | ₩33,742 | ₩34,908 | -1.45% | 18.9만 |
|---|
| 2025.12.22 | ₩38,767 | ₩40,469 | ₩36,181 | ₩37,038 | -4.46% | 11만 |
|---|
| 2025.12.19 | ₩33,849 | ₩37,306 | ₩33,179 | ₩36,422 | +7.60% | 15.1만 |
|---|
| 2025.12.18 | ₩31,879 | ₩34,680 | ₩30,485 | ₩30,767 | -3.49% | 19.6만 |
|---|
| 2025.12.17 | ₩34,439 | ₩36,063 | ₩28,435 | ₩28,516 | -17.20% | 35.3만 |
|---|
| 2025.12.16 | ₩29,521 | ₩31,812 | ₩25,903 | ₩31,021 | +5.08% | 22.7만 |
|---|
| 2025.12.15 | ₩39,531 | ₩39,531 | ₩29,440 | ₩30,351 | -23.22% | 41.5만 |
|---|
| 2025.12.12 | ₩49,581 | ₩53,587 | ₩41,652 | ₩42,170 | -14.95% | 25.6만 |
|---|
| 2025.12.11 | ₩47,906 | ₩52,343 | ₩43,657 | ₩51,832 | +8.20% | 16.1만 |
|---|
| 2025.12.10 | ₩54,177 | ₩56,763 | ₩49,313 | ₩50,197 | -7.35% | 25만 |
|---|
| 2025.12.09 | ₩52,770 | ₩62,244 | ₩51,644 | ₩56,399 | +6.88% | 18.4만 |
|---|
| 2025.12.08 | ₩58,358 | ₩59,832 | ₩52,931 | ₩56,120 | -3.83% | 26.6만 |
|---|
| 2025.12.05 | ₩54,539 | ₩57,259 | ₩50,278 | ₩55,008 | +0.86% | 17.3만 |
|---|
| 2025.12.04 | ₩48,911 | ₩59,269 | ₩48,000 | ₩57,339 | +17.23% | 25.9만 |
|---|
| 2025.12.03 | ₩46,619 | ₩51,725 | ₩42,626 | ₩51,162 | +9.74% | 19.3만 |
|---|
| 2025.12.02 | ₩60,609 | ₩60,609 | ₩45,909 | ₩46,121 | -23.90% | 17.6만 |
|---|
| 2025.12.01 | ₩56,281 | ₩62,713 | ₩54,137 | ₩58,103 | +3.24% | 18.5만 |
|---|
| 2025.11.28 | ₩58,411 | ₩66,854 | ₩57,628 | ₩61,937 | +6.04% | 15.9만 |
|---|
| 2025.11.26 | ₩52,261 | ₩57,768 | ₩47,531 | ₩56,026 | +7.21% | 38.6만 |
|---|
| 2025.11.25 | ₩41,098 | ₩48,013 | ₩39,129 | ₩46,820 | +13.92% | 23.2만 |
|---|
| 2025.11.24 | ₩35,109 | ₩43,524 | ₩35,109 | ₩42,854 | +22.06% | 14만 |
|---|
| 2025.11.21 | ₩34,063 | ₩34,063 | ₩28,187 | ₩31,600 | -7.23% | 1.5만 |
|---|