시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long DJT Daily Target ETF 과거 주가
T-REX 2X Long DJT Daily Target ETF · DJTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long DJT Daily Target ETF · DJTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,539 | ₩12,539 | ₩11,735 | ₩11,896 | -5.13% | 1.5만 |
| 2026.10.08 | ₩12,070 | ₩12,352 | ₩11,869 | ₩12,177 | +0.89% | 2.1만 |
| 2026.10.07 | ₩13,089 | ₩13,237 | ₩12,043 | ₩12,298 | -6.05% | 3.1만 |
| 2026.10.06 | ₩13,947 | ₩14,055 | ₩13,572 | ₩13,719 | -1.63% | 1.7만 |
| 2026.10.05 | ₩14,873 | ₩14,873 | ₩13,585 | ₩13,626 | -8.39% | 7만 |
| 2026.10.02 | ₩14,792 | ₩15,610 | ₩14,323 | ₩14,538 | -1.72% | 3.9만 |
| 2026.10.01 | ₩15,449 | ₩15,449 | ₩13,532 | ₩14,206 | -8.05% | 6.5만 |
| 2026.09.30 | ₩16,093 | ₩16,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,193 |
| -5.59% |
| 1.6만 |
| 2026.09.29 | ₩15,423 | ₩16,274 | ₩15,175 | ₩15,247 | -1.14% | 1.6만 |
|---|
| 2026.09.28 | ₩14,886 | ₩15,396 | ₩14,874 | ₩15,231 | +2.32% | 1.1만 |
|---|
| 2026.09.25 | ₩15,610 | ₩15,610 | ₩15,154 | ₩15,423 | -1.20% | 1.3만 |
|---|
| 2026.09.24 | ₩14,712 | ₩15,289 | ₩14,712 | ₩15,262 | +3.74% | 8.3천 |
|---|
| 2026.09.23 | ₩15,852 | ₩15,852 | ₩14,940 | ₩15,146 | -4.45% | 6.1만 |
|---|
| 2026.09.22 | ₩15,932 | ₩16,227 | ₩15,128 | ₩16,141 | +1.31% | 1.2만 |
|---|
| 2026.09.21 | ₩15,423 | ₩16,093 | ₩15,094 | ₩15,350 | -0.47% | 1.6만 |
|---|
| 2026.09.18 | ₩14,374 | ₩14,551 | ₩13,947 | ₩14,551 | +1.23% | 3.8만 |
|---|
| 2026.09.17 | ₩14,457 | ₩14,457 | ₩13,921 | ₩14,014 | -3.06% | 2.4만 |
|---|
| 2026.09.16 | ₩13,894 | ₩14,055 | ₩13,478 | ₩13,572 | -2.32% | 8.3만 |
|---|
| 2026.09.15 | ₩14,108 | ₩14,216 | ₩13,679 | ₩13,840 | -1.90% | 1.5만 |
|---|
| 2026.09.14 | ₩13,679 | ₩15,128 | ₩13,679 | ₩14,631 | +6.96% | 1만 |
|---|
| 2026.09.11 | ₩14,470 | ₩14,953 | ₩14,028 | ₩14,122 | -2.41% | 1.2만 |
|---|
| 2026.09.10 | ₩13,679 | ₩15,221 | ₩13,559 | ₩14,578 | +6.57% | 1.6만 |
|---|
| 2026.09.09 | ₩16,013 | ₩16,013 | ₩14,216 | ₩14,216 | -11.22% | 2.7만 |
|---|
| 2026.09.08 | ₩15,396 | ₩16,509 | ₩15,087 | ₩16,120 | +4.70% | 1.8만 |
|---|
| 2026.09.04 | ₩16,824 | ₩16,824 | ₩15,130 | ₩15,315 | -8.97% | 2.2만 |
|---|
| 2026.09.03 | ₩17,206 | ₩17,810 | ₩16,724 | ₩17,247 | +0.23% | 2.4만 |
|---|
| 2026.09.02 | ₩15,977 | ₩16,965 | ₩15,838 | ₩15,892 | -0.53% | 1.1만 |
|---|
| 2026.09.01 | ₩17,193 | ₩17,193 | ₩15,435 | ₩15,825 | -7.96% | 2.6만 |
|---|
| 2026.08.31 | ₩17,863 | ₩18,695 | ₩17,501 | ₩18,427 | +3.15% | 15.4만 |
|---|
| 2026.08.28 | ₩18,480 | ₩18,480 | ₩17,314 | ₩17,689 | -4.28% | 4.8만 |
|---|
| 2026.08.27 | ₩17,756 | ₩20,009 | ₩17,307 | ₩18,403 | +3.64% | 6.8만 |
|---|
| 2026.08.26 | ₩17,340 | ₩17,810 | ₩16,180 | ₩17,554 | +1.23% | 2.6만 |
|---|
| 2026.08.25 | ₩16,630 | ₩17,138 | ₩15,887 | ₩17,086 | +2.74% | 3.2만 |
|---|
| 2026.08.24 | ₩15,825 | ₩16,844 | ₩15,498 | ₩16,844 | +6.44% | 2.8만 |
|---|
| 2026.08.21 | ₩14,973 | ₩16,241 | ₩14,859 | ₩16,060 | +7.25% | 4.4만 |
|---|
| 2026.08.20 | ₩14,052 | ₩14,564 | ₩13,545 | ₩14,044 | -0.06% | 2.1만 |
|---|
| 2026.08.19 | ₩12,808 | ₩13,961 | ₩12,808 | ₩13,559 | +5.86% | 3.7만 |
|---|
| 2026.08.18 | ₩12,635 | ₩12,970 | ₩12,539 | ₩12,761 | +1.00% | 1.8만 |
|---|
| 2026.08.17 | ₩13,733 | ₩13,733 | ₩12,263 | ₩12,740 | -7.23% | 4.5만 |
|---|
| 2026.08.14 | ₩13,626 | ₩13,921 | ₩13,129 | ₩13,304 | -2.36% | 3.4만 |
|---|
| 2026.08.13 | ₩13,143 | ₩14,099 | ₩13,143 | ₩13,438 | +2.24% | 2.6만 |
|---|
| 2026.08.12 | ₩15,557 | ₩15,557 | ₩13,282 | ₩13,398 | -13.88% | 4만 |
|---|
| 2026.08.11 | ₩17,086 | ₩17,796 | ₩15,476 | ₩15,704 | -8.08% | 3.2만 |
|---|
| 2026.08.10 | ₩19,848 | ₩19,848 | ₩16,428 | ₩17,287 | -12.91% | 5.1만 |
|---|
| 2026.08.07 | ₩20,163 | ₩21,604 | ₩20,130 | ₩20,847 | +3.39% | 2만 |
|---|
| 2026.08.06 | ₩18,627 | ₩19,741 | ₩18,574 | ₩19,567 | +5.05% | 2.5만 |
|---|
| 2026.08.05 | ₩20,747 | ₩22,262 | ₩20,117 | ₩20,117 | -3.04% | 1.9만 |
|---|
| 2026.08.04 | ₩20,385 | ₩21,672 | ₩20,049 | ₩21,672 | +6.32% | 5만 |
|---|
| 2026.08.03 | ₩19,848 | ₩21,809 | ₩19,500 | ₩20,398 | +2.77% | 3.7만 |
|---|
| 2026.07.31 | ₩21,833 | ₩22,396 | ₩19,359 | ₩19,720 | -9.68% | 4.6만 |
|---|
| 2026.07.30 | ₩20,519 | ₩22,028 | ₩19,526 | ₩21,900 | +6.73% | 5.6만 |
|---|
| 2026.07.29 | ₩19,768 | ₩20,902 | ₩19,084 | ₩19,526 | -1.22% | 7.1만 |
|---|
| 2026.07.28 | ₩18,306 | ₩19,808 | ₩17,260 | ₩19,808 | +8.21% | 4.1만 |
|---|
| 2026.07.27 | ₩16,631 | ₩19,111 | ₩16,616 | ₩18,521 | +11.36% | 3.8만 |
|---|
| 2026.07.24 | ₩16,469 | ₩17,072 | ₩15,074 | ₩15,154 | -7.98% | 1.5만 |
|---|
| 2026.07.23 | ₩16,764 | ₩17,178 | ₩15,785 | ₩16,321 | -2.64% | 2.6만 |
|---|
| 2026.07.22 | ₩19,781 | ₩20,291 | ₩16,931 | ₩17,622 | -10.92% | 5.1만 |
|---|
| 2026.07.21 | ₩19,312 | ₩20,505 | ₩19,312 | ₩20,023 | +3.68% | 4.8만 |
|---|
| 2026.07.20 | ₩19,178 | ₩20,631 | ₩18,682 | ₩19,714 | +2.80% | 4.9만 |
|---|
| 2026.07.17 | ₩17,904 | ₩20,117 | ₩15,905 | ₩19,540 | +9.14% | 3.5만 |
|---|
| 2026.07.16 | ₩19,433 | ₩20,344 | ₩17,434 | ₩19,258 | -0.90% | 5.8만 |
|---|
| 2026.07.15 | ₩17,407 | ₩19,191 | ₩17,036 | ₩19,191 | +10.25% | 4.9만 |
|---|
| 2026.07.14 | ₩15,396 | ₩17,555 | ₩15,396 | ₩17,059 | +10.80% | 10.6만 |
|---|
| 2026.07.13 | ₩15,020 | ₩15,449 | ₩14,450 | ₩15,275 | +1.70% | 2.6만 |
|---|
| 2026.07.10 | ₩15,959 | ₩15,959 | ₩14,819 | ₩15,423 | -3.36% | 3.7만 |
|---|
| 2026.07.09 | ₩15,154 | ₩16,093 | ₩14,886 | ₩15,423 | +1.77% | 6.1만 |
|---|
| 2026.07.08 | ₩13,813 | ₩15,423 | ₩13,813 | ₩15,289 | +10.68% | 4.3만 |
|---|
| 2026.07.07 | ₩15,959 | ₩16,093 | ₩13,947 | ₩14,082 | -11.76% | 6.4만 |
|---|
| 2026.07.06 | ₩15,691 | ₩17,166 | ₩14,082 | ₩16,227 | +3.42% | 12.3만 |
|---|
| 2026.07.02 | ₩13,974 | ₩16,630 | ₩13,974 | ₩15,691 | +12.28% | 11.4만 |
|---|
| 2026.07.01 | ₩12,740 | ₩14,082 | ₩12,499 | ₩13,679 | +7.37% | 6.2만 |
|---|
| 2026.06.30 | ₩11,855 | ₩12,928 | ₩11,748 | ₩12,794 | +7.92% | 5.2만 |
|---|
| 2026.06.29 | ₩12,003 | ₩12,124 | ₩10,796 | ₩12,124 | +1.01% | 3.6만 |
|---|
| 2026.06.26 | ₩10,675 | ₩12,070 | ₩10,568 | ₩11,936 | +11.81% | 2.5만 |
|---|
| 2026.06.25 | ₩12,647 | ₩12,647 | ₩10,823 | ₩10,823 | -14.42% | 6.7만 |
|---|
| 2026.06.24 | ₩13,545 | ₩13,545 | ₩12,284 | ₩12,284 | -9.31% | 3.2만 |
|---|
| 2026.06.23 | ₩13,813 | ₩14,417 | ₩13,545 | ₩13,545 | -1.94% | 4.9만 |
|---|
| 2026.06.22 | ₩15,825 | ₩15,959 | ₩14,350 | ₩14,484 | -8.47% | 5만 |
|---|
| 2026.06.18 | ₩14,484 | ₩16,093 | ₩14,149 | ₩15,892 | +9.72% | 15.4만 |
|---|
| 2026.06.17 | ₩14,618 | ₩15,154 | ₩14,350 | ₩14,484 | -0.92% | 6.1만 |
|---|
| 2026.06.16 | ₩15,691 | ₩16,294 | ₩14,618 | ₩14,685 | -6.41% | 8.6만 |
|---|
| 2026.06.15 | ₩14,618 | ₩16,227 | ₩14,618 | ₩15,825 | +8.26% | 11.5만 |
|---|
| 2026.06.12 | ₩15,289 | ₩15,289 | ₩13,545 | ₩13,545 | -11.40% | 12.1만 |
|---|
| 2026.06.11 | ₩13,679 | ₩15,423 | ₩13,679 | ₩15,423 | +12.75% | 10.2만 |
|---|
| 2026.06.10 | ₩14,618 | ₩15,289 | ₩13,612 | ₩13,679 | -6.42% | 7.8만 |
|---|
| 2026.06.09 | ₩15,020 | ₩15,624 | ₩13,599 | ₩15,087 | +0.45% | 9.5만 |
|---|
| 2026.06.08 | ₩15,825 | ₩15,959 | ₩15,020 | ₩15,020 | -5.08% | 5.8만 |
|---|
| 2026.06.05 | ₩17,434 | ₩17,568 | ₩15,356 | ₩15,557 | -10.77% | 10.4만 |
|---|
| 2026.06.04 | ₩17,032 | ₩20,653 | ₩17,032 | ₩17,703 | +3.94% | 18.9만 |
|---|
| 2026.06.03 | ₩18,373 | ₩18,373 | ₩16,764 | ₩17,099 | -6.93% | 12.1만 |
|---|
| 2026.06.02 | ₩20,117 | ₩20,117 | ₩18,279 | ₩18,641 | -7.33% | 10.4만 |
|---|
| 2026.06.01 | ₩19,044 | ₩20,653 | ₩18,641 | ₩20,653 | +8.45% | 16.7만 |
|---|
| 2026.05.29 | ₩18,239 | ₩21,323 | ₩17,837 | ₩19,982 | +9.56% | 25.8만 |
|---|
| 2026.05.28 | ₩17,300 | ₩18,775 | ₩15,691 | ₩18,306 | +5.81% | 13.7만 |
|---|
| 2026.05.27 | ₩15,825 | ₩17,971 | ₩15,423 | ₩17,032 | +7.63% | 24만 |
|---|
| 2026.05.26 | ₩15,020 | ₩16,764 | ₩15,020 | ₩15,825 | +5.36% | 10.3만 |
|---|
| 2026.05.22 | ₩14,685 | ₩15,423 | ₩14,551 | ₩14,618 | -0.46% | 5.4만 |
|---|
| 2026.05.21 | ₩15,087 | ₩15,289 | ₩14,618 | ₩14,752 | -2.22% | 6.7만 |
|---|
| 2026.05.20 | ₩15,020 | ₩15,557 | ₩14,484 | ₩15,020 | 0.00% | 7만 |
|---|
| 2026.05.19 | ₩15,691 | ₩15,959 | ₩14,886 | ₩14,967 | -4.62% | 6만 |
|---|
| 2026.05.18 | ₩17,434 | ₩17,568 | ₩15,557 | ₩16,093 | -7.69% | 8.1만 |
|---|
| 2026.05.15 | ₩18,105 | ₩18,239 | ₩17,542 | ₩17,703 | -2.22% | 5.2만 |
|---|
| 2026.05.14 | ₩18,910 | ₩19,446 | ₩18,105 | ₩18,977 | +0.35% | 7.1만 |
|---|
| 2026.05.13 | ₩18,373 | ₩19,647 | ₩17,434 | ₩18,910 | +2.92% | 27.8만 |
|---|
| 2026.05.12 | ₩18,641 | ₩19,312 | ₩17,703 | ₩18,105 | -2.88% | 10.1만 |
|---|
| 2026.05.11 | ₩18,373 | ₩19,848 | ₩17,434 | ₩18,440 | +0.36% | 10.5만 |
|---|
| 2026.05.08 | ₩19,178 | ₩19,446 | ₩18,038 | ₩19,044 | -0.70% | 5.3만 |
|---|
| 2026.05.07 | ₩19,848 | ₩20,452 | ₩18,977 | ₩19,245 | -3.04% | 6.2만 |
|---|
| 2026.05.06 | ₩20,653 | ₩20,787 | ₩19,446 | ₩19,848 | -3.90% | 6.5만 |
|---|
| 2026.05.05 | ₩20,385 | ₩20,653 | ₩19,647 | ₩19,982 | -1.97% | 6.3만 |
|---|
| 2026.05.04 | ₩21,055 | ₩21,189 | ₩19,915 | ₩20,251 | -3.82% | 7.3만 |
|---|
| 2026.05.01 | ₩19,982 | ₩22,262 | ₩19,848 | ₩20,921 | +4.70% | 15.8만 |
|---|
| 2026.04.30 | ₩20,117 | ₩20,787 | ₩19,714 | ₩20,251 | +0.67% | 5.2만 |
|---|
| 2026.04.29 | ₩20,519 | ₩20,519 | ₩19,379 | ₩20,385 | -0.65% | 7.2만 |
|---|
| 2026.04.28 | ₩22,799 | ₩23,000 | ₩19,969 | ₩20,117 | -11.76% | 7.5만 |
|---|
| 2026.04.27 | ₩21,189 | ₩24,810 | ₩21,189 | ₩23,872 | +12.66% | 15.6만 |
|---|
| 2026.04.24 | ₩20,787 | ₩21,592 | ₩19,835 | ₩21,189 | +1.94% | 11.1만 |
|---|
| 2026.04.23 | ₩21,994 | ₩22,530 | ₩19,915 | ₩20,385 | -7.32% | 6.7만 |
|---|
| 2026.04.22 | ₩23,872 | ₩24,676 | ₩21,994 | ₩21,994 | -7.87% | 7.4만 |
|---|
| 2026.04.21 | ₩25,615 | ₩25,883 | ₩23,603 | ₩23,603 | -7.85% | 5.3만 |
|---|
| 2026.04.20 | ₩25,213 | ₩25,481 | ₩24,140 | ₩25,347 | +0.53% | 3.9만 |
|---|
| 2026.04.17 | ₩25,079 | ₩27,224 | ₩24,810 | ₩25,615 | +2.14% | 11.8만 |
|---|
| 2026.04.16 | ₩26,017 | ₩26,017 | ₩23,617 | ₩24,006 | -7.73% | 4.6만 |
|---|
| 2026.04.15 | ₩24,810 | ₩25,749 | ₩24,260 | ₩25,749 | +3.78% | 6.4만 |
|---|
| 2026.04.14 | ₩23,469 | ₩24,676 | ₩23,469 | ₩24,542 | +4.57% | 6.4만 |
|---|
| 2026.04.13 | ₩21,323 | ₩22,732 | ₩20,921 | ₩22,665 | +6.29% | 2.4만 |
|---|
| 2026.04.10 | ₩21,726 | ₩22,128 | ₩21,525 | ₩21,860 | +0.62% | 3.9만 |
|---|
| 2026.04.09 | ₩22,530 | ₩22,598 | ₩20,921 | ₩21,458 | -4.76% | 3.1만 |
|---|
| 2026.04.08 | ₩23,335 | ₩24,006 | ₩21,860 | ₩22,665 | -2.87% | 4.9만 |
|---|
| 2026.04.07 | ₩21,216 | ₩21,592 | ₩20,640 | ₩21,323 | +0.51% | 4.9만 |
|---|
| 2026.04.06 | ₩21,323 | ₩23,067 | ₩21,323 | ₩21,994 | +3.14% | 10만 |
|---|
| 2026.04.02 | ₩19,848 | ₩21,458 | ₩19,312 | ₩21,189 | +6.76% | 2.7만 |
|---|
| 2026.04.01 | ₩22,128 | ₩22,128 | ₩20,385 | ₩20,653 | -6.67% | 4.1만 |
|---|
| 2026.03.31 | ₩20,251 | ₩21,860 | ₩19,848 | ₩21,860 | +7.95% | 6.6만 |
|---|
| 2026.03.30 | ₩18,910 | ₩19,647 | ₩18,239 | ₩19,044 | +0.71% | 5.2만 |
|---|
| 2026.03.27 | ₩18,239 | ₩18,762 | ₩17,703 | ₩18,105 | -0.74% | 4.9만 |
|---|
| 2026.03.26 | ₩20,251 | ₩21,256 | ₩18,641 | ₩18,641 | -7.95% | 4만 |
|---|
| 2026.03.25 | ₩20,251 | ₩21,726 | ₩19,982 | ₩21,592 | +6.62% | 6.7만 |
|---|
| 2026.03.24 | ₩20,787 | ₩20,787 | ₩19,312 | ₩19,580 | -5.81% | 4.9만 |
|---|
| 2026.03.23 | ₩19,178 | ₩21,726 | ₩18,239 | ₩21,055 | +9.79% | 10.2만 |
|---|
| 2026.03.20 | ₩19,178 | ₩19,446 | ₩17,703 | ₩18,910 | -1.40% | 3.4만 |
|---|
| 2026.03.19 | ₩20,854 | ₩20,921 | ₩18,574 | ₩19,178 | -8.04% | 8.7만 |
|---|
| 2026.03.18 | ₩24,676 | ₩24,810 | ₩21,525 | ₩21,592 | -12.50% | 5만 |
|---|
| 2026.03.17 | ₩25,213 | ₩25,347 | ₩24,676 | ₩24,944 | -1.06% | 3.7만 |
|---|
| 2026.03.16 | ₩25,615 | ₩26,219 | ₩24,877 | ₩24,944 | -2.62% | 5.9만 |
|---|
| 2026.03.13 | ₩26,822 | ₩27,358 | ₩24,676 | ₩25,079 | -6.50% | 9.8만 |
|---|
| 2026.03.12 | ₩27,224 | ₩27,895 | ₩25,883 | ₩25,883 | -4.93% | 5.6만 |
|---|
| 2026.03.11 | ₩28,029 | ₩28,767 | ₩26,621 | ₩28,297 | +0.96% | 9.3만 |
|---|
| 2026.03.10 | ₩27,895 | ₩28,163 | ₩26,956 | ₩27,895 | 0.00% | 7.9만 |
|---|
| 2026.03.09 | ₩26,956 | ₩28,163 | ₩25,883 | ₩27,627 | +2.49% | 4.1만 |
|---|
| 2026.03.06 | ₩29,102 | ₩29,638 | ₩27,224 | ₩27,224 | -6.45% | 7.7만 |
|---|
| 2026.03.05 | ₩31,382 | ₩31,851 | ₩29,370 | ₩30,711 | -2.14% | 4만 |
|---|
| 2026.03.04 | ₩30,979 | ₩32,656 | ₩30,711 | ₩31,784 | +2.60% | 4.9만 |
|---|
| 2026.03.03 | ₩30,711 | ₩31,248 | ₩27,895 | ₩29,772 | -3.06% | 7.7만 |
|---|
| 2026.03.02 | ₩27,895 | ₩34,734 | ₩27,895 | ₩32,723 | +17.31% | 14.9만 |
|---|
| 2026.02.27 | ₩32,186 | ₩32,723 | ₩29,665 | ₩30,979 | -3.75% | 6.9만 |
|---|
| 2026.02.26 | ₩30,845 | ₩32,388 | ₩30,590 | ₩32,052 | +3.91% | 4.2만 |
|---|
| 2026.02.25 | ₩30,845 | ₩32,186 | ₩29,705 | ₩31,784 | +3.04% | 5.4만 |
|---|
| 2026.02.24 | ₩27,358 | ₩30,711 | ₩26,420 | ₩30,309 | +10.78% | 6만 |
|---|
| 2026.02.23 | ₩27,090 | ₩27,627 | ₩26,487 | ₩27,090 | 0.00% | 2.9만 |
|---|
| 2026.02.20 | ₩29,907 | ₩30,979 | ₩27,493 | ₩28,029 | -6.28% | 7.3만 |
|---|
| 2026.02.19 | ₩30,041 | ₩30,577 | ₩28,431 | ₩30,577 | +1.79% | 4.8만 |
|---|
| 2026.02.18 | ₩27,895 | ₩30,041 | ₩26,956 | ₩30,041 | +7.69% | 7.1만 |
|---|
| 2026.02.17 | ₩33,796 | ₩33,930 | ₩26,822 | ₩26,956 | -20.24% | 6.9만 |
|---|
| 2026.02.13 | ₩32,723 | ₩35,405 | ₩32,656 | ₩33,393 | +2.05% | 6.7만 |
|---|
| 2026.02.12 | ₩34,466 | ₩34,466 | ₩31,744 | ₩33,125 | -3.89% | 4.9만 |
|---|
| 2026.02.11 | ₩35,539 | ₩36,679 | ₩33,367 | ₩34,064 | -4.15% | 5.1만 |
|---|
| 2026.02.10 | ₩35,459 | ₩36,612 | ₩34,734 | ₩35,137 | -0.91% | 4.6만 |
|---|
| 2026.02.09 | ₩36,344 | ₩36,880 | ₩34,198 | ₩35,539 | -2.21% | 6.8만 |
|---|
| 2026.02.06 | ₩35,539 | ₩37,148 | ₩34,869 | ₩36,880 | +3.77% | 10.8만 |
|---|
| 2026.02.05 | ₩42,245 | ₩42,580 | ₩33,460 | ₩33,528 | -20.63% | 9.3만 |
|---|
| 2026.02.04 | ₩44,390 | ₩45,195 | ₩42,111 | ₩44,726 | +0.76% | 10.9만 |
|---|
| 2026.02.03 | ₩43,988 | ₩44,793 | ₩41,440 | ₩42,647 | -3.05% | 6.7만 |
|---|
| 2026.02.02 | ₩45,597 | ₩47,341 | ₩43,452 | ₩43,586 | -4.41% | 7.1만 |
|---|
| 2026.01.30 | ₩52,571 | ₩53,778 | ₩46,402 | ₩47,341 | -9.95% | 6만 |
|---|
| 2026.01.29 | ₩54,180 | ₩54,449 | ₩51,364 | ₩53,510 | -1.24% | 9.3만 |
|---|
| 2026.01.28 | ₩57,399 | ₩57,667 | ₩53,845 | ₩53,912 | -6.07% | 7.1만 |
|---|
| 2026.01.27 | ₩57,265 | ₩57,936 | ₩55,790 | ₩57,667 | +0.70% | 7.9만 |
|---|
| 2026.01.26 | ₩60,215 | ₩60,215 | ₩55,656 | ₩57,131 | -5.12% | 12.4만 |
|---|
| 2026.01.23 | ₩64,373 | ₩68,865 | ₩61,288 | ₩61,556 | -4.37% | 17.9만 |
|---|
| 2026.01.22 | ₩59,679 | ₩64,507 | ₩58,472 | ₩64,105 | +7.42% | 15.3만 |
|---|
| 2026.01.21 | ₩58,204 | ₩63,836 | ₩54,583 | ₩58,740 | +0.92% | 24.4만 |
|---|
| 2026.01.20 | ₩56,326 | ₩65,513 | ₩56,326 | ₩56,863 | +0.95% | 33.1만 |
|---|
| 2026.01.16 | ₩55,387 | ₩56,997 | ₩53,242 | ₩56,729 | +2.42% | 8.4만 |
|---|
| 2026.01.15 | ₩58,070 | ₩58,070 | ₩54,999 | ₩55,656 | -4.16% | 5.3만 |
|---|
| 2026.01.14 | ₩57,801 | ₩59,075 | ₩55,910 | ₩57,734 | -0.12% | 10.2만 |
|---|
| 2026.01.13 | ₩58,204 | ₩58,405 | ₩54,395 | ₩58,070 | -0.23% | 5.7만 |
|---|
| 2026.01.12 | ₩61,825 | ₩62,093 | ₩57,185 | ₩57,265 | -7.38% | 8.9만 |
|---|
| 2026.01.09 | ₩59,947 | ₩61,691 | ₩59,008 | ₩61,691 | +2.91% | 10.5만 |
|---|
| 2026.01.08 | ₩54,851 | ₩60,215 | ₩53,657 | ₩58,070 | +5.87% | 6.1만 |
|---|
| 2026.01.07 | ₩60,349 | ₩60,752 | ₩55,119 | ₩55,253 | -8.44% | 8.2만 |
|---|
| 2026.01.06 | ₩63,434 | ₩63,675 | ₩58,204 | ₩61,556 | -2.96% | 7.9만 |
|---|
| 2026.01.05 | ₩61,422 | ₩62,629 | ₩56,930 | ₩61,825 | +0.66% | 12.8만 |
|---|
| 2026.01.02 | ₩54,180 | ₩60,081 | ₩52,839 | ₩56,729 | +4.70% | 20.6만 |
|---|
| 2025.12.31 | ₩50,291 | ₩56,997 | ₩49,621 | ₩52,705 | +4.80% | 45.4만 |
|---|
| 2025.12.30 | ₩51,364 | ₩52,035 | ₩47,676 | ₩48,414 | -5.74% | 13.8만 |
|---|
| 2025.12.29 | ₩53,778 | ₩56,527 | ₩52,303 | ₩52,303 | -2.74% | 16.7만 |
|---|
| 2025.12.26 | ₩65,177 | ₩65,982 | ₩56,796 | ₩57,936 | -11.11% | 12.4만 |
|---|
| 2025.12.24 | ₩62,898 | ₩69,858 | ₩60,215 | ₩62,629 | -0.43% | 17.4만 |
|---|
| 2025.12.23 | ₩61,691 | ₩69,469 | ₩57,801 | ₩60,886 | -1.30% | 15.9만 |
|---|
| 2025.12.22 | ₩84,087 | ₩87,440 | ₩62,388 | ₩63,702 | -24.24% | 42.5만 |
|---|
| 2025.12.19 | ₩73,761 | ₩89,585 | ₩69,201 | ₩80,332 | +8.91% | 84.5만 |
|---|
| 2025.12.18 | ₩59,143 | ₩71,481 | ₩53,711 | ₩69,201 | +17.01% | 118.1만 |
|---|
| 2025.12.17 | ₩39,562 | ₩40,635 | ₩37,551 | ₩37,685 | -4.75% | 2.4만 |
|---|
| 2025.12.16 | ₩37,417 | ₩39,831 | ₩36,880 | ₩39,294 | +5.02% | 3.4만 |
|---|
| 2025.12.15 | ₩39,562 | ₩39,562 | ₩36,880 | ₩37,819 | -4.41% | 4.4만 |
|---|
| 2025.12.12 | ₩41,172 | ₩41,440 | ₩38,758 | ₩39,160 | -4.89% | 4.5만 |
|---|
| 2025.12.11 | ₩42,915 | ₩43,921 | ₩39,294 | ₩41,306 | -3.75% | 4.2만 |
|---|
| 2025.12.10 | ₩43,519 | ₩45,061 | ₩42,915 | ₩44,256 | +1.69% | 3.2만 |
|---|
| 2025.12.09 | ₩42,513 | ₩45,195 | ₩42,111 | ₩44,323 | +4.26% | 3.3만 |
|---|
| 2025.12.08 | ₩45,061 | ₩45,262 | ₩42,111 | ₩42,513 | -5.65% | 4.3만 |
|---|
| 2025.12.05 | ₩47,341 | ₩48,548 | ₩44,390 | ₩44,927 | -5.10% | 10.8만 |
|---|
| 2025.12.04 | ₩46,134 | ₩49,084 | ₩44,685 | ₩48,548 | +5.23% | 6.5만 |
|---|
| 2025.12.03 | ₩43,720 | ₩46,603 | ₩42,513 | ₩46,268 | +5.83% | 6.8만 |
|---|
| 2025.12.02 | ₩42,513 | ₩44,122 | ₩41,440 | ₩43,988 | +3.47% | 4.3만 |
|---|
| 2025.12.01 | ₩44,927 | ₩44,927 | ₩40,635 | ₩41,976 | -6.57% | 7.1만 |
|---|
| 2025.11.28 | ₩44,525 | ₩48,548 | ₩44,256 | ₩46,670 | +4.82% | 5.6만 |
|---|
| 2025.11.26 | ₩40,904 | ₩43,988 | ₩40,662 | ₩43,183 | +5.57% | 3.4만 |
|---|
| 2025.11.25 | ₩39,294 | ₩41,038 | ₩38,221 | ₩40,635 | +3.41% | 6.1만 |
|---|
| 2025.11.24 | ₩38,892 | ₩40,220 | ₩38,221 | ₩39,562 | +1.72% | 4.3만 |
|---|
| 2025.11.21 | ₩38,355 | ₩40,233 | ₩36,746 | ₩37,685 | -1.75% | 10.4만 |
|---|
| 2025.11.20 | ₩39,294 | ₩43,291 | ₩37,162 | ₩38,221 | -2.73% | 12.6만 |
|---|
| 2025.11.19 | ₩40,635 | ₩41,172 | ₩37,417 | ₩37,417 | -7.92% | 8.6만 |
|---|
| 2025.11.18 | ₩41,306 | ₩42,379 | ₩38,195 | ₩41,172 | -0.32% | 5만 |
|---|
| 2025.11.17 | ₩43,452 | ₩44,927 | ₩39,093 | ₩41,976 | -3.40% | 6.4만 |
|---|
| 2025.11.14 | ₩48,548 | ₩49,621 | ₩43,452 | ₩43,586 | -10.22% | 6.7만 |
|---|
| 2025.11.13 | ₩57,131 | ₩57,131 | ₩51,257 | ₩52,571 | -7.98% | 8만 |
|---|
| 2025.11.12 | ₩60,484 | ₩61,208 | ₩56,594 | ₩57,801 | -4.43% | 2만 |
|---|
| 2025.11.11 | ₩65,312 | ₩65,312 | ₩60,215 | ₩60,215 | -7.80% | 2.7만 |
|---|
| 2025.11.10 | ₩65,312 | ₩67,591 | ₩63,300 | ₩65,714 | +0.62% | 3.3만 |
|---|
| 2025.11.07 | ₩62,763 | ₩63,836 | ₩58,606 | ₩62,495 | -0.43% | 4.4만 |
|---|
| 2025.11.06 | ₩72,554 | ₩72,956 | ₩64,909 | ₩65,043 | -10.35% | 5.7만 |
|---|
| 2025.11.05 | ₩71,347 | ₩74,297 | ₩70,408 | ₩74,163 | +3.95% | 1.9만 |
|---|
| 2025.11.04 | ₩72,554 | ₩75,920 | ₩70,475 | ₩70,542 | -2.77% | 4.5만 |
|---|
| 2025.11.03 | ₩87,172 | ₩87,306 | ₩78,052 | ₩78,320 | -10.15% | 3.6만 |
|---|
| 2025.10.31 | ₩89,183 | ₩90,256 | ₩86,367 | ₩87,708 | -1.65% | 2.7만 |
|---|
| 2025.10.30 | ₩93,341 | ₩93,408 | ₩87,842 | ₩87,976 | -5.75% | 3.1만 |
|---|
| 2025.10.29 | ₩97,230 | ₩99,510 | ₩94,816 | ₩95,352 | -1.93% | 2.3만 |
|---|
| 2025.10.28 | ₩103,399 | ₩103,399 | ₩96,693 | ₩98,169 | -5.06% | 10.1만 |
|---|
| 2025.10.27 | ₩95,889 | ₩97,900 | ₩95,352 | ₩96,693 | +0.84% | 2.7만 |
|---|
| 2025.10.24 | ₩97,364 | ₩97,364 | ₩93,877 | ₩94,279 | -3.17% | 2.9만 |
|---|
| 2025.10.23 | ₩91,597 | ₩96,559 | ₩91,597 | ₩95,084 | +3.81% | 2.1만 |
|---|
| 2025.10.22 | ₩95,755 | ₩97,632 | ₩89,585 | ₩92,402 | -3.50% | 3.3만 |
|---|
| 2025.10.21 | ₩95,218 | ₩97,833 | ₩94,816 | ₩96,291 | +1.13% | 1.6만 |
|---|
| 2025.10.20 | ₩100,448 | ₩100,583 | ₩95,620 | ₩96,559 | -3.87% | 2.3만 |
|---|
| 2025.10.17 | ₩90,256 | ₩103,533 | ₩90,256 | ₩99,241 | +9.96% | 5.3만 |
|---|
| 2025.10.16 | ₩100,717 | ₩101,521 | ₩92,938 | ₩94,950 | -5.73% | 3.8만 |
|---|
| 2025.10.15 | ₩103,533 | ₩103,667 | ₩98,303 | ₩101,521 | -1.94% | 2.7만 |
|---|
| 2025.10.14 | ₩99,644 | ₩103,600 | ₩98,437 | ₩101,119 | +1.48% | 2.9만 |
|---|
| 2025.10.13 | ₩100,046 | ₩105,410 | ₩97,431 | ₩104,874 | +4.83% | 3.9만 |
|---|
| 2025.10.10 | ₩111,580 | ₩111,982 | ₩98,021 | ₩98,169 | -12.02% | 10.2만 |
|---|