시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Long Ether Daily Target ETF 과거 주가
T-Rex 2X Long Ether Daily Target ETF · ETU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Long Ether Daily Target ETF · ETU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,252 | ₩9,252 | ₩9,078 | ₩9,091 | -1.74% | 7만 |
| 2026.10.08 | ₩9,427 | ₩9,547 | ₩8,568 | ₩8,984 | -4.69% | 8.7만 |
| 2026.10.07 | ₩9,829 | ₩9,869 | ₩9,591 | ₩9,802 | -0.27% | 9.4만 |
| 2026.10.06 | ₩10,955 | ₩11,061 | ₩10,741 | ₩10,794 | -1.47% | 2.2만 |
| 2026.10.05 | ₩11,036 | ₩11,111 | ₩10,727 | ₩10,955 | -0.73% | 2.2만 |
| 2026.10.02 | ₩11,344 | ₩11,438 | ₩10,526 | ₩10,580 | -6.74% | 6.5만 |
| 2026.10.01 | ₩10,848 | ₩10,969 | ₩10,700 | ₩10,902 | +0.49% | 2.8만 |
| 2026.09.30 | ₩11,062 | ₩11,076 | ₩10,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,647 |
| -3.76% |
| 1.9만 |
| 2026.09.29 | ₩11,183 | ₩11,183 | ₩10,653 | ₩10,821 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩10,794 | ₩10,969 | ₩10,580 | ₩10,754 | -0.37% | 6.8만 |
|---|
| 2026.09.25 | ₩11,049 | ₩11,049 | ₩10,700 | ₩10,928 | -1.09% | 6.8만 |
|---|
| 2026.09.24 | ₩10,700 | ₩10,942 | ₩10,593 | ₩10,821 | +1.13% | 5만 |
|---|
| 2026.09.23 | ₩11,050 | ₩11,129 | ₩10,459 | ₩10,767 | -2.56% | 10.3만 |
|---|
| 2026.09.22 | ₩11,371 | ₩11,451 | ₩11,143 | ₩11,424 | +0.47% | 5.6만 |
|---|
| 2026.09.21 | ₩11,237 | ₩11,572 | ₩11,069 | ₩11,398 | +1.43% | 15.1만 |
|---|
| 2026.09.18 | ₩9,386 | ₩10,526 | ₩9,386 | ₩10,472 | +11.57% | 22.3만 |
|---|
| 2026.09.17 | ₩9,145 | ₩9,305 | ₩8,984 | ₩9,064 | -0.88% | 2.3만 |
|---|
| 2026.09.16 | ₩8,702 | ₩8,850 | ₩8,528 | ₩8,783 | +0.92% | 4.1만 |
|---|
| 2026.09.15 | ₩9,279 | ₩9,306 | ₩8,394 | ₩8,810 | -5.06% | 9.4만 |
|---|
| 2026.09.14 | ₩9,453 | ₩9,869 | ₩9,453 | ₩9,802 | +3.69% | 9.8만 |
|---|
| 2026.09.11 | ₩9,547 | ₩10,727 | ₩9,473 | ₩9,815 | +2.81% | 13.9만 |
|---|
| 2026.09.10 | ₩8,890 | ₩9,292 | ₩8,890 | ₩9,279 | +4.37% | 4.8만 |
|---|
| 2026.09.09 | ₩9,654 | ₩9,654 | ₩9,239 | ₩9,252 | -4.17% | 5.1만 |
|---|
| 2026.09.08 | ₩9,172 | ₩9,561 | ₩9,081 | ₩9,359 | +2.05% | 3만 |
|---|
| 2026.09.04 | ₩9,172 | ₩9,252 | ₩9,038 | ₩9,212 | +0.44% | 8만 |
|---|
| 2026.09.03 | ₩8,997 | ₩9,789 | ₩8,977 | ₩9,695 | +7.75% | 8.8만 |
|---|
| 2026.09.02 | ₩8,743 | ₩8,877 | ₩8,635 | ₩8,716 | -0.31% | 23.2만 |
|---|
| 2026.09.01 | ₩9,152 | ₩9,252 | ₩8,716 | ₩8,971 | -1.98% | 8.3만 |
|---|
| 2026.08.31 | ₩9,225 | ₩9,507 | ₩9,118 | ₩9,400 | +1.89% | 5.7만 |
|---|
| 2026.08.28 | ₩9,574 | ₩9,802 | ₩8,957 | ₩9,132 | -4.62% | 32만 |
|---|
| 2026.08.27 | ₩9,601 | ₩9,869 | ₩9,507 | ₩9,614 | +0.14% | 10.7만 |
|---|
| 2026.08.26 | ₩9,172 | ₩9,480 | ₩9,145 | ₩9,453 | +3.07% | 7.8만 |
|---|
| 2026.08.25 | ₩9,494 | ₩9,507 | ₩9,225 | ₩9,333 | -1.69% | 8.8만 |
|---|
| 2026.08.24 | ₩9,681 | ₩9,856 | ₩9,306 | ₩9,427 | -2.63% | 25.7만 |
|---|
| 2026.08.21 | ₩8,823 | ₩9,105 | ₩8,656 | ₩8,944 | +1.37% | 12.9만 |
|---|
| 2026.08.20 | ₩8,179 | ₩8,542 | ₩7,898 | ₩8,354 | +2.13% | 23.4만 |
|---|
| 2026.08.19 | ₩5,912 | ₩6,966 | ₩5,887 | ₩6,892 | +16.58% | 22.5만 |
|---|
| 2026.08.18 | ₩5,645 | ₩5,805 | ₩5,618 | ₩5,752 | +1.90% | 1.7만 |
|---|
| 2026.08.17 | ₩5,645 | ₩5,752 | ₩5,645 | ₩5,712 | +1.19% | 7만 |
|---|
| 2026.08.14 | ₩5,511 | ₩5,605 | ₩5,447 | ₩5,565 | +0.97% | 4.8만 |
|---|
| 2026.08.13 | ₩5,618 | ₩5,645 | ₩5,511 | ₩5,592 | -0.48% | 1.3만 |
|---|
| 2026.08.12 | ₩5,752 | ₩5,752 | ₩5,538 | ₩5,538 | -3.73% | 1.2만 |
|---|
| 2026.08.11 | ₩5,592 | ₩5,630 | ₩5,420 | ₩5,592 | 0.00% | 2만 |
|---|
| 2026.08.10 | ₩5,699 | ₩5,699 | ₩5,498 | ₩5,551 | -2.59% | 3.2만 |
|---|
| 2026.08.07 | ₩5,846 | ₩5,900 | ₩5,726 | ₩5,803 | -0.73% | 3.2만 |
|---|
| 2026.08.06 | ₩5,659 | ₩5,793 | ₩5,659 | ₩5,739 | +1.42% | 5.3만 |
|---|
| 2026.08.05 | ₩5,499 | ₩5,860 | ₩5,499 | ₩5,806 | +5.58% | 4.4만 |
|---|
| 2026.08.04 | ₩5,539 | ₩5,592 | ₩5,457 | ₩5,578 | +0.70% | 4.9만 |
|---|
| 2026.08.03 | ₩5,377 | ₩5,551 | ₩5,337 | ₩5,525 | +2.74% | 4.2만 |
|---|
| 2026.07.31 | ₩5,659 | ₩5,659 | ₩5,404 | ₩5,511 | -2.61% | 3.8만 |
|---|
| 2026.07.30 | ₩5,887 | ₩5,925 | ₩5,806 | ₩5,873 | -0.23% | 2.9만 |
|---|
| 2026.07.29 | ₩5,766 | ₩5,885 | ₩5,633 | ₩5,659 | -1.86% | 3.8만 |
|---|
| 2026.07.28 | ₩5,472 | ₩5,876 | ₩5,472 | ₩5,846 | +6.84% | 8.3만 |
|---|
| 2026.07.27 | ₩6,061 | ₩6,182 | ₩5,833 | ₩6,034 | -0.44% | 13.5만 |
|---|
| 2026.07.24 | ₩5,525 | ₩5,551 | ₩5,457 | ₩5,511 | -0.24% | 2.1만 |
|---|
| 2026.07.23 | ₩5,779 | ₩5,793 | ₩5,565 | ₩5,605 | -3.02% | 8.5만 |
|---|
| 2026.07.22 | ₩5,913 | ₩6,074 | ₩5,913 | ₩5,913 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩5,994 | ₩6,009 | ₩5,853 | ₩5,927 | -1.12% | 8.4만 |
|---|
| 2026.07.20 | ₩5,592 | ₩5,860 | ₩5,525 | ₩5,766 | +3.12% | 8.7만 |
|---|
| 2026.07.17 | ₩5,270 | ₩5,504 | ₩5,216 | ₩5,431 | +3.05% | 7.4만 |
|---|
| 2026.07.16 | ₩5,685 | ₩5,726 | ₩5,565 | ₩5,638 | -0.83% | 8.4만 |
|---|
| 2026.07.15 | ₩6,021 | ₩6,034 | ₩5,820 | ₩5,940 | -1.34% | 14.1만 |
|---|
| 2026.07.14 | ₩5,672 | ₩5,712 | ₩5,558 | ₩5,645 | -0.47% | 7.2만 |
|---|
| 2026.07.13 | ₩5,042 | ₩5,136 | ₩4,935 | ₩5,069 | +0.53% | 5.9만 |
|---|
| 2026.07.10 | ₩5,216 | ₩5,263 | ₩5,095 | ₩5,169 | -0.90% | 9.4만 |
|---|
| 2026.07.09 | ₩4,908 | ₩4,961 | ₩4,854 | ₩4,921 | +0.27% | 12.3만 |
|---|
| 2026.07.08 | ₩4,854 | ₩4,894 | ₩4,721 | ₩4,894 | +0.83% | 6.5만 |
|---|
| 2026.07.07 | ₩5,069 | ₩5,297 | ₩5,015 | ₩5,169 | +1.98% | 7.9만 |
|---|
| 2026.07.06 | ₩4,881 | ₩5,268 | ₩4,854 | ₩5,203 | +6.59% | 19.3만 |
|---|
| 2026.07.02 | ₩4,572 | ₩4,800 | ₩4,572 | ₩4,693 | +2.64% | 13.5만 |
|---|
| 2026.07.01 | ₩4,063 | ₩4,304 | ₩3,997 | ₩4,237 | +4.29% | 5.5만 |
|---|
| 2026.06.30 | ₩3,956 | ₩4,063 | ₩3,902 | ₩4,063 | +2.71% | 6.2만 |
|---|
| 2026.06.29 | ₩4,009 | ₩4,358 | ₩3,962 | ₩4,291 | +7.02% | 5.9만 |
|---|
| 2026.06.26 | ₩3,848 | ₩4,130 | ₩3,835 | ₩4,050 | +5.23% | 10.1만 |
|---|
| 2026.06.25 | ₩4,358 | ₩4,358 | ₩3,835 | ₩3,969 | -8.92% | 13만 |
|---|
| 2026.06.24 | ₩4,479 | ₩4,531 | ₩3,962 | ₩4,090 | -8.68% | 11.3만 |
|---|
| 2026.06.23 | ₩4,465 | ₩4,572 | ₩4,398 | ₩4,519 | +1.20% | 10.2만 |
|---|
| 2026.06.22 | ₩5,122 | ₩5,203 | ₩4,908 | ₩4,935 | -3.66% | 5.9만 |
|---|
| 2026.06.18 | ₩5,015 | ₩5,015 | ₩4,586 | ₩4,787 | -4.55% | 7만 |
|---|
| 2026.06.17 | ₩5,095 | ₩5,283 | ₩4,935 | ₩4,961 | -2.63% | 11.1만 |
|---|
| 2026.06.16 | ₩5,377 | ₩5,390 | ₩5,149 | ₩5,310 | -1.25% | 5만 |
|---|
| 2026.06.15 | ₩5,444 | ₩5,632 | ₩5,404 | ₩5,498 | +0.99% | 23.8만 |
|---|
| 2026.06.12 | ₩4,626 | ₩4,760 | ₩4,546 | ₩4,626 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩4,546 | ₩4,760 | ₩4,458 | ₩4,720 | +3.83% | 14.1만 |
|---|
| 2026.06.10 | ₩4,546 | ₩4,633 | ₩4,398 | ₩4,425 | -2.65% | 5.8만 |
|---|
| 2026.06.09 | ₩4,653 | ₩4,693 | ₩4,345 | ₩4,586 | -1.44% | 22.8만 |
|---|
| 2026.06.08 | ₩4,760 | ₩4,854 | ₩4,719 | ₩4,760 | 0.00% | 19.3만 |
|---|
| 2026.06.05 | ₩4,693 | ₩4,800 | ₩4,036 | ₩4,157 | -11.43% | 53.8만 |
|---|
| 2026.06.04 | ₩5,298 | ₩5,511 | ₩5,258 | ₩5,417 | +2.25% | 13.4만 |
|---|
| 2026.06.03 | ₩6,007 | ₩6,021 | ₩5,545 | ₩5,551 | -7.59% | 14만 |
|---|
| 2026.06.02 | ₩6,745 | ₩6,745 | ₩6,115 | ₩6,289 | -6.76% | 18.5만 |
|---|
| 2026.06.01 | ₩6,705 | ₩7,087 | ₩6,597 | ₩6,906 | +3.00% | 13.7만 |
|---|
| 2026.05.29 | ₩6,852 | ₩7,201 | ₩6,785 | ₩6,999 | +2.15% | 16만 |
|---|
| 2026.05.28 | ₩6,812 | ₩7,093 | ₩6,691 | ₩6,986 | +2.56% | 14.2만 |
|---|
| 2026.05.27 | ₩7,348 | ₩7,455 | ₩7,227 | ₩7,308 | -0.55% | 5.3만 |
|---|
| 2026.05.26 | ₩7,750 | ₩7,925 | ₩7,294 | ₩7,429 | -4.15% | 6.9만 |
|---|
| 2026.05.22 | ₩7,844 | ₩7,858 | ₩7,321 | ₩7,348 | -6.32% | 13만 |
|---|
| 2026.05.21 | ₩7,791 | ₩8,045 | ₩7,697 | ₩7,938 | +1.89% | 5.4만 |
|---|
| 2026.05.20 | ₩7,858 | ₩7,992 | ₩7,764 | ₩7,952 | +1.19% | 6만 |
|---|
| 2026.05.19 | ₩7,697 | ₩7,838 | ₩7,644 | ₩7,764 | +0.87% | 3만 |
|---|
| 2026.05.18 | ₩8,005 | ₩8,005 | ₩7,509 | ₩7,817 | -2.35% | 12.9만 |
|---|
| 2026.05.15 | ₩8,823 | ₩8,823 | ₩8,476 | ₩8,595 | -2.58% | 9.3만 |
|---|
| 2026.05.14 | ₩8,904 | ₩9,400 | ₩8,863 | ₩9,225 | +3.61% | 6.1만 |
|---|
| 2026.05.13 | ₩9,091 | ₩9,118 | ₩8,716 | ₩8,904 | -2.06% | 7.1만 |
|---|
| 2026.05.12 | ₩9,145 | ₩9,145 | ₩8,904 | ₩9,118 | -0.29% | 11.3만 |
|---|
| 2026.05.11 | ₩9,480 | ₩9,628 | ₩9,319 | ₩9,587 | +1.13% | 12.6만 |
|---|
| 2026.05.08 | ₩9,051 | ₩9,453 | ₩9,024 | ₩9,400 | +3.85% | 10.5만 |
|---|
| 2026.05.07 | ₩9,507 | ₩9,507 | ₩9,145 | ₩9,239 | -2.82% | 10.1만 |
|---|
| 2026.05.06 | ₩10,003 | ₩10,003 | ₩9,614 | ₩9,708 | -2.95% | 10.6만 |
|---|
| 2026.05.05 | ₩10,070 | ₩10,124 | ₩9,789 | ₩9,909 | -1.60% | 14.2만 |
|---|
| 2026.05.04 | ₩9,547 | ₩9,975 | ₩9,547 | ₩9,775 | +2.39% | 14.6만 |
|---|
| 2026.05.01 | ₩9,400 | ₩9,520 | ₩9,306 | ₩9,346 | -0.57% | 12.9만 |
|---|
| 2026.04.30 | ₩8,984 | ₩9,118 | ₩8,904 | ₩8,997 | +0.15% | 8.9만 |
|---|
| 2026.04.29 | ₩9,413 | ₩9,413 | ₩8,702 | ₩8,783 | -6.70% | 15.1만 |
|---|
| 2026.04.28 | ₩9,091 | ₩9,386 | ₩9,051 | ₩9,333 | +2.65% | 12.4만 |
|---|
| 2026.04.27 | ₩9,494 | ₩9,587 | ₩9,073 | ₩9,279 | -2.26% | 13.9만 |
|---|
| 2026.04.24 | ₩9,574 | ₩9,594 | ₩9,373 | ₩9,547 | -0.28% | 19.5만 |
|---|
| 2026.04.23 | ₩9,587 | ₩9,695 | ₩9,239 | ₩9,467 | -1.26% | 21.3만 |
|---|
| 2026.04.22 | ₩10,285 | ₩10,419 | ₩10,104 | ₩10,191 | -0.91% | 14.2만 |
|---|
| 2026.04.21 | ₩9,467 | ₩9,637 | ₩9,333 | ₩9,373 | -0.99% | 17.2만 |
|---|
| 2026.04.20 | ₩9,574 | ₩9,748 | ₩9,212 | ₩9,668 | +0.98% | 21만 |
|---|
| 2026.04.17 | ₩10,338 | ₩10,821 | ₩10,244 | ₩10,553 | +2.08% | 24.8만 |
|---|
| 2026.04.16 | ₩9,882 | ₩9,976 | ₩9,319 | ₩9,949 | +0.68% | 24.9만 |
|---|
| 2026.04.15 | ₩9,681 | ₩10,177 | ₩9,614 | ₩10,070 | +4.02% | 7.6만 |
|---|
| 2026.04.14 | ₩10,077 | ₩10,405 | ₩9,534 | ₩9,587 | -4.86% | 18.6만 |
|---|
| 2026.04.13 | ₩8,635 | ₩9,225 | ₩8,501 | ₩9,185 | +6.37% | 22.5만 |
|---|
| 2026.04.10 | ₩8,796 | ₩9,111 | ₩8,756 | ₩9,091 | +3.35% | 25.8만 |
|---|
| 2026.04.09 | ₩8,515 | ₩8,904 | ₩8,340 | ₩8,823 | +3.62% | 12.5만 |
|---|
| 2026.04.08 | ₩9,064 | ₩9,199 | ₩8,609 | ₩8,796 | -2.96% | 20.6만 |
|---|
| 2026.04.07 | ₩7,817 | ₩8,045 | ₩7,623 | ₩8,019 | +2.57% | 16.2만 |
|---|
| 2026.04.06 | ₩8,260 | ₩8,461 | ₩8,139 | ₩8,287 | +0.32% | 11.6만 |
|---|
| 2026.04.02 | ₩7,415 | ₩7,750 | ₩7,308 | ₩7,683 | +3.62% | 24.4만 |
|---|
| 2026.04.01 | ₩8,206 | ₩8,474 | ₩8,047 | ₩8,280 | +0.90% | 10.9만 |
|---|
| 2026.03.31 | ₩7,630 | ₩8,092 | ₩7,549 | ₩7,965 | +4.39% | 17.4만 |
|---|
| 2026.03.30 | ₩7,724 | ₩7,817 | ₩7,348 | ₩7,415 | -3.99% | 16.7만 |
|---|
| 2026.03.27 | ₩7,227 | ₩7,315 | ₩7,034 | ₩7,187 | -0.56% | 9.9만 |
|---|
| 2026.03.26 | ₩7,844 | ₩7,956 | ₩7,509 | ₩7,589 | -3.25% | 9.3만 |
|---|
| 2026.03.25 | ₩8,729 | ₩8,810 | ₩8,461 | ₩8,595 | -1.54% | 8.9만 |
|---|
| 2026.03.24 | ₩8,474 | ₩8,501 | ₩8,079 | ₩8,179 | -3.48% | 8.8만 |
|---|
| 2026.03.23 | ₩8,434 | ₩8,774 | ₩8,206 | ₩8,474 | +0.48% | 17.8만 |
|---|
| 2026.03.20 | ₩8,461 | ₩8,461 | ₩8,193 | ₩8,307 | -1.82% | 13.6만 |
|---|
| 2026.03.19 | ₩8,273 | ₩8,528 | ₩8,119 | ₩8,461 | +2.27% | 24만 |
|---|
| 2026.03.18 | ₩9,225 | ₩9,239 | ₩8,629 | ₩8,756 | -5.09% | 22.4만 |
|---|
| 2026.03.17 | ₩9,882 | ₩10,244 | ₩9,802 | ₩9,936 | +0.54% | 12.8만 |
|---|
| 2026.03.16 | ₩9,574 | ₩10,137 | ₩9,433 | ₩10,017 | +4.62% | 24.4만 |
|---|
| 2026.03.13 | ₩8,850 | ₩9,064 | ₩8,139 | ₩8,213 | -7.20% | 16만 |
|---|
| 2026.03.12 | ₩7,871 | ₩8,166 | ₩7,737 | ₩8,005 | +1.70% | 14.6만 |
|---|
| 2026.03.11 | ₩7,791 | ₩8,126 | ₩7,697 | ₩8,045 | +3.27% | 13.1만 |
|---|
| 2026.03.10 | ₩7,884 | ₩8,126 | ₩7,556 | ₩7,737 | -1.87% | 21.4만 |
|---|
| 2026.03.09 | ₩7,630 | ₩7,844 | ₩7,522 | ₩7,737 | +1.41% | 15.5만 |
|---|
| 2026.03.06 | ₩7,549 | ₩7,576 | ₩7,134 | ₩7,321 | -3.02% | 24.9만 |
|---|
| 2026.03.05 | ₩8,448 | ₩8,488 | ₩7,898 | ₩8,220 | -2.70% | 18.1만 |
|---|
| 2026.03.04 | ₩8,166 | ₩9,064 | ₩8,060 | ₩8,689 | +6.40% | 25.3만 |
|---|
| 2026.03.03 | ₩7,281 | ₩7,657 | ₩7,040 | ₩7,402 | +1.66% | 13만 |
|---|
| 2026.03.02 | ₩7,026 | ₩8,220 | ₩7,026 | ₩7,858 | +11.83% | 17만 |
|---|
| 2026.02.27 | ₩7,254 | ₩7,308 | ₩6,912 | ₩7,040 | -2.96% | 36.9만 |
|---|
| 2026.02.26 | ₩8,193 | ₩8,220 | ₩7,429 | ₩7,831 | -4.42% | 14.9만 |
|---|
| 2026.02.25 | ₩7,522 | ₩8,273 | ₩7,449 | ₩8,226 | +9.36% | 32.9만 |
|---|
| 2026.02.24 | ₩6,369 | ₩6,713 | ₩6,302 | ₩6,678 | +4.84% | 22.4만 |
|---|
| 2026.02.23 | ₩7,134 | ₩7,138 | ₩6,544 | ₩6,705 | -6.02% | 13.5만 |
|---|
| 2026.02.20 | ₩7,294 | ₩7,589 | ₩7,268 | ₩7,522 | +3.13% | 9.3만 |
|---|
| 2026.02.19 | ₩7,187 | ₩7,388 | ₩7,080 | ₩7,388 | +2.80% | 22.8만 |
|---|
| 2026.02.18 | ₩7,563 | ₩7,854 | ₩7,227 | ₩7,321 | -3.19% | 23.7만 |
|---|
| 2026.02.17 | ₩7,710 | ₩7,858 | ₩7,335 | ₩7,724 | +0.17% | 27.1만 |
|---|
| 2026.02.13 | ₩7,603 | ₩8,340 | ₩7,563 | ₩8,153 | +7.23% | 19만 |
|---|
| 2026.02.12 | ₩7,737 | ₩7,777 | ₩7,080 | ₩7,201 | -6.93% | 16.5만 |
|---|
| 2026.02.11 | ₩7,764 | ₩7,791 | ₩7,067 | ₩7,496 | -3.45% | 22.3만 |
|---|
| 2026.02.10 | ₩8,126 | ₩8,206 | ₩7,777 | ₩7,925 | -2.48% | 16.8만 |
|---|
| 2026.02.09 | ₩8,066 | ₩9,064 | ₩8,005 | ₩8,890 | +10.22% | 19만 |
|---|
| 2026.02.06 | ₩7,576 | ₩8,609 | ₩7,576 | ₩8,354 | +10.27% | 28.3만 |
|---|
| 2026.02.05 | ₩8,783 | ₩8,984 | ₩6,570 | ₩6,959 | -20.76% | 65.2만 |
|---|
| 2026.02.04 | ₩9,949 | ₩10,043 | ₩8,756 | ₩9,574 | -3.77% | 20.3만 |
|---|
| 2026.02.03 | ₩11,009 | ₩11,197 | ₩9,118 | ₩10,875 | -1.22% | 34.6만 |
|---|
| 2026.02.02 | ₩11,036 | ₩11,961 | ₩11,036 | ₩11,103 | +0.61% | 33만 |
|---|
| 2026.01.30 | ₩15,702 | ₩16,024 | ₩14,629 | ₩15,139 | -3.59% | 13.5만 |
|---|
| 2026.01.29 | ₩17,995 | ₩18,062 | ₩16,024 | ₩16,667 | -7.38% | 21.1만 |
|---|
| 2026.01.28 | ₩19,497 | ₩19,644 | ₩18,947 | ₩19,322 | -0.89% | 3.5만 |
|---|
| 2026.01.27 | ₩18,236 | ₩19,470 | ₩18,022 | ₩19,416 | +6.47% | 9.6만 |
|---|
| 2026.01.26 | ₩17,767 | ₩18,437 | ₩17,633 | ₩17,995 | +1.28% | 6.8만 |
|---|
| 2026.01.23 | ₩18,478 | ₩19,322 | ₩17,914 | ₩18,437 | -0.22% | 6.4만 |
|---|
| 2026.01.22 | ₩18,840 | ₩18,994 | ₩18,040 | ₩18,437 | -2.14% | 8.4만 |
|---|
| 2026.01.21 | ₩18,980 | ₩20,114 | ₩17,660 | ₩19,671 | +3.64% | 20.9만 |
|---|
| 2026.01.20 | ₩20,221 | ₩20,422 | ₩18,995 | ₩19,336 | -4.38% | 26.3만 |
|---|
| 2026.01.16 | ₩23,774 | ₩23,908 | ₩23,023 | ₩23,479 | -1.24% | 6.7만 |
|---|
| 2026.01.15 | ₩24,699 | ₩24,753 | ₩23,317 | ₩23,519 | -4.78% | 6.9만 |
|---|
| 2026.01.14 | ₩23,881 | ₩25,102 | ₩23,801 | ₩24,847 | +4.04% | 17.5만 |
|---|
| 2026.01.13 | ₩21,816 | ₩22,648 | ₩21,454 | ₩22,339 | +2.40% | 12.5만 |
|---|
| 2026.01.12 | ₩20,623 | ₩21,548 | ₩20,623 | ₩21,012 | +1.89% | 10.2만 |
|---|
| 2026.01.09 | ₩20,851 | ₩21,515 | ₩20,395 | ₩20,556 | -1.41% | 5.2만 |
|---|
| 2026.01.08 | ₩20,663 | ₩21,454 | ₩20,341 | ₩21,066 | +1.95% | 10.3만 |
|---|
| 2026.01.07 | ₩22,111 | ₩22,380 | ₩21,361 | ₩21,495 | -2.79% | 9만 |
|---|
| 2026.01.06 | ₩23,868 | ₩23,989 | ₩22,205 | ₩22,956 | -3.82% | 13.6만 |
|---|
| 2026.01.05 | ₩21,857 | ₩23,211 | ₩21,629 | ₩23,117 | +5.77% | 17.3만 |
|---|
| 2026.01.02 | ₩20,355 | ₩21,737 | ₩20,108 | ₩21,307 | +4.68% | 11.6만 |
|---|
| 2025.12.31 | ₩19,886 | ₩19,886 | ₩19,282 | ₩19,349 | -2.70% | 5만 |
|---|
| 2025.12.30 | ₩19,510 | ₩19,912 | ₩19,202 | ₩19,322 | -0.96% | 6.5만 |
|---|
| 2025.12.29 | ₩18,893 | ₩19,376 | ₩18,706 | ₩18,866 | -0.14% | 24.5만 |
|---|
| 2025.12.26 | ₩19,912 | ₩19,912 | ₩18,467 | ₩18,974 | -4.71% | 9.9만 |
|---|
| 2025.12.24 | ₩18,840 | ₩19,175 | ₩18,504 | ₩19,001 | +0.85% | 2.5만 |
|---|
| 2025.12.23 | ₩19,255 | ₩19,617 | ₩18,571 | ₩19,403 | +0.77% | 6.9만 |
|---|
| 2025.12.22 | ₩20,730 | ₩20,878 | ₩19,416 | ₩19,591 | -5.50% | 13.7만 |
|---|
| 2025.12.19 | ₩19,450 | ₩20,140 | ₩19,168 | ₩19,879 | +2.21% | 11.6만 |
|---|
| 2025.12.18 | ₩19,564 | ₩19,926 | ₩17,190 | ₩17,284 | -11.65% | 25.4만 |
|---|
| 2025.12.17 | ₩19,259 | ₩20,461 | ₩17,418 | ₩17,834 | -7.40% | 31만 |
|---|
| 2025.12.16 | ₩19,202 | ₩19,751 | ₩18,934 | ₩19,483 | +1.47% | 12.9만 |
|---|
| 2025.12.15 | ₩21,877 | ₩22,223 | ₩18,732 | ₩19,170 | -12.38% | 18.1만 |
|---|
| 2025.12.12 | ₩23,432 | ₩23,719 | ₩20,811 | ₩21,267 | -9.24% | 18.2만 |
|---|
| 2025.12.11 | ₩22,889 | ₩23,506 | ₩22,286 | ₩23,493 | +2.64% | 16.5만 |
|---|
| 2025.12.10 | ₩25,048 | ₩26,818 | ₩24,673 | ₩25,517 | +1.87% | 20.8만 |
|---|
| 2025.12.09 | ₩21,883 | ₩26,027 | ₩21,857 | ₩25,075 | +14.58% | 21.1만 |
|---|
| 2025.12.08 | ₩22,433 | ₩22,889 | ₩21,562 | ₩22,353 | -0.36% | 12.1만 |
|---|
| 2025.12.05 | ₩21,883 | ₩22,701 | ₩20,328 | ₩20,811 | -4.90% | 16만 |
|---|
| 2025.12.04 | ₩23,198 | ₩23,670 | ₩21,454 | ₩22,581 | -2.66% | 13.9만 |
|---|
| 2025.12.03 | ₩21,656 | ₩22,681 | ₩21,361 | ₩22,500 | +3.90% | 13.5만 |
|---|
| 2025.12.02 | ₩19,014 | ₩21,012 | ₩18,558 | ₩20,355 | +7.05% | 18.9만 |
|---|
| 2025.12.01 | ₩18,478 | ₩18,571 | ₩17,003 | ₩17,512 | -5.22% | 24.8만 |
|---|
| 2025.11.28 | ₩22,286 | ₩22,313 | ₩21,186 | ₩21,441 | -3.79% | 13.6만 |
|---|
| 2025.11.26 | ₩20,167 | ₩21,669 | ₩19,751 | ₩21,401 | +6.12% | 24.6만 |
|---|
| 2025.11.25 | ₩19,819 | ₩20,476 | ₩19,068 | ₩20,114 | +1.49% | 16.9만 |
|---|
| 2025.11.24 | ₩18,437 | ₩20,824 | ₩18,276 | ₩20,730 | +12.44% | 35.4만 |
|---|
| 2025.11.21 | ₩17,445 | ₩18,531 | ₩16,828 | ₩17,686 | +1.38% | 30.4만 |
|---|
| 2025.11.20 | ₩21,414 | ₩21,441 | ₩18,384 | ₩18,960 | -11.46% | 71만 |
|---|
| 2025.11.19 | ₩21,790 | ₩22,822 | ₩19,403 | ₩20,529 | -5.78% | 40.7만 |
|---|
| 2025.11.18 | ₩22,165 | ₩23,855 | ₩21,857 | ₩23,224 | +4.78% | 14.9만 |
|---|
| 2025.11.17 | ₩23,198 | ₩24,404 | ₩20,771 | ₩21,535 | -7.17% | 39.4만 |
|---|
| 2025.11.14 | ₩23,426 | ₩25,249 | ₩23,117 | ₩23,546 | +0.52% | 20.7만 |
|---|
| 2025.11.13 | ₩28,320 | ₩28,816 | ₩23,747 | ₩24,029 | -15.15% | 43.7만 |
|---|
| 2025.11.12 | ₩30,653 | ₩30,653 | ₩27,376 | ₩28,119 | -8.27% | 8.4만 |
|---|
| 2025.11.11 | ₩30,117 | ₩30,117 | ₩28,320 | ₩28,494 | -5.39% | 10.5만 |
|---|
| 2025.11.10 | ₩31,390 | ₩31,390 | ₩29,701 | ₩30,733 | -2.09% | 12.8만 |
|---|
| 2025.11.07 | ₩25,263 | ₩29,124 | ₩24,673 | ₩28,950 | +14.60% | 19.2만 |
|---|
| 2025.11.06 | ₩27,395 | ₩27,488 | ₩25,537 | ₩26,456 | -3.43% | 25.3만 |
|---|
| 2025.11.05 | ₩27,247 | ₩29,366 | ₩26,845 | ₩28,896 | +6.05% | 24.4만 |
|---|
| 2025.11.04 | ₩30,257 | ₩31,793 | ₩23,747 | ₩25,169 | -16.82% | 48.9만 |
|---|
| 2025.11.03 | ₩34,542 | ₩34,863 | ₩31,411 | ₩31,860 | -7.76% | 38.5만 |
|---|
| 2025.10.31 | ₩37,103 | ₩38,015 | ₩36,312 | ₩37,626 | +1.41% | 13.6만 |
|---|
| 2025.10.30 | ₩36,674 | ₩36,707 | ₩34,198 | ₩34,220 | -6.69% | 18.9만 |
|---|
| 2025.10.29 | ₩40,938 | ₩41,017 | ₩37,223 | ₩38,417 | -6.16% | 20.1만 |
|---|
| 2025.10.28 | ₩43,459 | ₩44,075 | ₩40,897 | ₩41,233 | -5.12% | 23.9만 |
|---|
| 2025.10.27 | ₩43,821 | ₩45,322 | ₩43,090 | ₩44,585 | +1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩40,053 | ₩40,084 | ₩37,974 | ₩39,208 | -2.11% | 15.8만 |
|---|
| 2025.10.23 | ₩37,492 | ₩39,221 | ₩36,942 | ₩37,827 | +0.89% | 17.5만 |
|---|
| 2025.10.22 | ₩37,773 | ₩38,310 | ₩36,338 | ₩36,788 | -2.61% | 26.9만 |
|---|
| 2025.10.21 | ₩38,484 | ₩43,204 | ₩37,907 | ₩40,911 | +6.31% | 32만 |
|---|
| 2025.10.20 | ₩41,313 | ₩41,890 | ₩39,422 | ₩40,495 | -1.98% | 20.3만 |
|---|
| 2025.10.17 | ₩36,499 | ₩37,927 | ₩35,252 | ₩37,559 | +2.90% | 33.2만 |
|---|
| 2025.10.16 | ₩41,943 | ₩42,466 | ₩38,068 | ₩38,390 | -8.47% | 25.6만 |
|---|
| 2025.10.15 | ₩42,480 | ₩43,392 | ₩39,731 | ₩40,844 | -3.85% | 23.4만 |
|---|
| 2025.10.14 | ₩40,012 | ₩44,612 | ₩38,871 | ₩43,284 | +8.18% | 25.1만 |
|---|
| 2025.10.13 | ₩43,539 | ₩46,985 | ₩43,143 | ₩46,717 | +7.30% | 16.4만 |
|---|
| 2025.10.10 | ₩49,761 | ₩50,426 | ₩40,294 | ₩41,273 | -17.06% | 38.9만 |
|---|