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 | ₩9,212 | ₩9,212 | ₩9,039 | ₩9,052 | -1.74% | 7만 |
| 2026.10.08 | ₩9,386 | ₩9,506 | ₩8,531 | ₩8,945 | -4.69% | 8.7만 |
| 2026.10.07 | ₩9,786 | ₩9,826 | ₩9,550 | ₩9,760 | -0.27% | 9.4만 |
| 2026.10.06 | ₩10,908 | ₩11,013 | ₩10,694 | ₩10,748 | -1.47% | 2.2만 |
| 2026.10.05 | ₩10,988 | ₩11,063 | ₩10,681 | ₩10,908 | -0.73% | 2.2만 |
| 2026.10.02 | ₩11,295 | ₩11,388 | ₩10,481 | ₩10,534 | -6.74% | 6.5만 |
| 2026.10.01 | ₩10,801 | ₩10,921 | ₩10,654 | ₩10,854 | +0.49% | 2.8만 |
| 2026.09.30 | ₩11,015 | ₩11,028 | ₩10,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,601 |
| -3.76% |
| 1.9만 |
| 2026.09.29 | ₩11,135 | ₩11,135 | ₩10,607 | ₩10,774 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩10,748 | ₩10,921 | ₩10,534 | ₩10,708 | -0.37% | 6.8만 |
|---|
| 2026.09.25 | ₩11,001 | ₩11,001 | ₩10,654 | ₩10,881 | -1.09% | 6.8만 |
|---|
| 2026.09.24 | ₩10,654 | ₩10,894 | ₩10,547 | ₩10,774 | +1.13% | 5만 |
|---|
| 2026.09.23 | ₩11,003 | ₩11,081 | ₩10,414 | ₩10,721 | -2.56% | 10.3만 |
|---|
| 2026.09.22 | ₩11,322 | ₩11,402 | ₩11,095 | ₩11,375 | +0.47% | 5.6만 |
|---|
| 2026.09.21 | ₩11,188 | ₩11,522 | ₩11,021 | ₩11,348 | +1.43% | 15.1만 |
|---|
| 2026.09.18 | ₩9,346 | ₩10,481 | ₩9,346 | ₩10,427 | +11.57% | 22.3만 |
|---|
| 2026.09.17 | ₩9,105 | ₩9,264 | ₩8,945 | ₩9,025 | -0.88% | 2.3만 |
|---|
| 2026.09.16 | ₩8,665 | ₩8,812 | ₩8,491 | ₩8,745 | +0.92% | 4.1만 |
|---|
| 2026.09.15 | ₩9,239 | ₩9,266 | ₩8,358 | ₩8,772 | -5.06% | 9.4만 |
|---|
| 2026.09.14 | ₩9,412 | ₩9,826 | ₩9,412 | ₩9,760 | +3.69% | 9.8만 |
|---|
| 2026.09.11 | ₩9,506 | ₩10,681 | ₩9,432 | ₩9,773 | +2.81% | 13.9만 |
|---|
| 2026.09.10 | ₩8,852 | ₩9,252 | ₩8,852 | ₩9,239 | +4.37% | 4.8만 |
|---|
| 2026.09.09 | ₩9,613 | ₩9,613 | ₩9,199 | ₩9,212 | -4.17% | 5.1만 |
|---|
| 2026.09.08 | ₩9,132 | ₩9,519 | ₩9,041 | ₩9,319 | +2.05% | 3만 |
|---|
| 2026.09.04 | ₩9,132 | ₩9,212 | ₩8,999 | ₩9,172 | +0.44% | 8만 |
|---|
| 2026.09.03 | ₩8,959 | ₩9,746 | ₩8,938 | ₩9,653 | +7.75% | 8.8만 |
|---|
| 2026.09.02 | ₩8,705 | ₩8,838 | ₩8,598 | ₩8,678 | -0.31% | 23.2만 |
|---|
| 2026.09.01 | ₩9,112 | ₩9,212 | ₩8,678 | ₩8,932 | -1.98% | 8.3만 |
|---|
| 2026.08.31 | ₩9,185 | ₩9,466 | ₩9,079 | ₩9,359 | +1.89% | 5.7만 |
|---|
| 2026.08.28 | ₩9,533 | ₩9,760 | ₩8,918 | ₩9,092 | -4.62% | 32만 |
|---|
| 2026.08.27 | ₩9,559 | ₩9,826 | ₩9,466 | ₩9,573 | +0.14% | 10.7만 |
|---|
| 2026.08.26 | ₩9,132 | ₩9,439 | ₩9,105 | ₩9,412 | +3.07% | 7.8만 |
|---|
| 2026.08.25 | ₩9,453 | ₩9,466 | ₩9,185 | ₩9,292 | -1.69% | 8.8만 |
|---|
| 2026.08.24 | ₩9,639 | ₩9,813 | ₩9,266 | ₩9,386 | -2.63% | 25.7만 |
|---|
| 2026.08.21 | ₩8,785 | ₩9,065 | ₩8,618 | ₩8,905 | +1.37% | 12.9만 |
|---|
| 2026.08.20 | ₩8,144 | ₩8,505 | ₩7,864 | ₩8,318 | +2.13% | 23.4만 |
|---|
| 2026.08.19 | ₩5,886 | ₩6,936 | ₩5,861 | ₩6,862 | +16.58% | 22.5만 |
|---|
| 2026.08.18 | ₩5,621 | ₩5,780 | ₩5,594 | ₩5,728 | +1.90% | 1.7만 |
|---|
| 2026.08.17 | ₩5,621 | ₩5,728 | ₩5,621 | ₩5,688 | +1.19% | 7만 |
|---|
| 2026.08.14 | ₩5,487 | ₩5,581 | ₩5,423 | ₩5,541 | +0.97% | 4.8만 |
|---|
| 2026.08.13 | ₩5,594 | ₩5,621 | ₩5,487 | ₩5,567 | -0.48% | 1.3만 |
|---|
| 2026.08.12 | ₩5,728 | ₩5,728 | ₩5,514 | ₩5,514 | -3.73% | 1.2만 |
|---|
| 2026.08.11 | ₩5,567 | ₩5,606 | ₩5,396 | ₩5,567 | 0.00% | 2만 |
|---|
| 2026.08.10 | ₩5,674 | ₩5,674 | ₩5,474 | ₩5,527 | -2.59% | 3.2만 |
|---|
| 2026.08.07 | ₩5,821 | ₩5,874 | ₩5,701 | ₩5,778 | -0.73% | 3.2만 |
|---|
| 2026.08.06 | ₩5,634 | ₩5,768 | ₩5,634 | ₩5,714 | +1.42% | 5.3만 |
|---|
| 2026.08.05 | ₩5,475 | ₩5,834 | ₩5,475 | ₩5,781 | +5.58% | 4.4만 |
|---|
| 2026.08.04 | ₩5,515 | ₩5,567 | ₩5,434 | ₩5,554 | +0.70% | 4.9만 |
|---|
| 2026.08.03 | ₩5,354 | ₩5,527 | ₩5,314 | ₩5,501 | +2.74% | 4.2만 |
|---|
| 2026.07.31 | ₩5,634 | ₩5,634 | ₩5,380 | ₩5,487 | -2.61% | 3.8만 |
|---|
| 2026.07.30 | ₩5,861 | ₩5,900 | ₩5,781 | ₩5,848 | -0.23% | 2.9만 |
|---|
| 2026.07.29 | ₩5,741 | ₩5,860 | ₩5,609 | ₩5,634 | -1.86% | 3.8만 |
|---|
| 2026.07.28 | ₩5,449 | ₩5,850 | ₩5,449 | ₩5,821 | +6.84% | 8.3만 |
|---|
| 2026.07.27 | ₩6,035 | ₩6,155 | ₩5,808 | ₩6,008 | -0.44% | 13.5만 |
|---|
| 2026.07.24 | ₩5,501 | ₩5,527 | ₩5,434 | ₩5,487 | -0.24% | 2.1만 |
|---|
| 2026.07.23 | ₩5,754 | ₩5,768 | ₩5,541 | ₩5,581 | -3.02% | 8.5만 |
|---|
| 2026.07.22 | ₩5,888 | ₩6,048 | ₩5,888 | ₩5,888 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩5,968 | ₩5,983 | ₩5,828 | ₩5,901 | -1.12% | 8.4만 |
|---|
| 2026.07.20 | ₩5,567 | ₩5,834 | ₩5,501 | ₩5,741 | +3.12% | 8.7만 |
|---|
| 2026.07.17 | ₩5,247 | ₩5,481 | ₩5,194 | ₩5,407 | +3.05% | 7.4만 |
|---|
| 2026.07.16 | ₩5,661 | ₩5,701 | ₩5,541 | ₩5,614 | -0.83% | 8.4만 |
|---|
| 2026.07.15 | ₩5,995 | ₩6,008 | ₩5,794 | ₩5,914 | -1.34% | 14.1만 |
|---|
| 2026.07.14 | ₩5,647 | ₩5,688 | ₩5,534 | ₩5,621 | -0.47% | 7.2만 |
|---|
| 2026.07.13 | ₩5,020 | ₩5,113 | ₩4,913 | ₩5,047 | +0.53% | 5.9만 |
|---|
| 2026.07.10 | ₩5,194 | ₩5,240 | ₩5,073 | ₩5,147 | -0.90% | 9.4만 |
|---|
| 2026.07.09 | ₩4,886 | ₩4,940 | ₩4,833 | ₩4,900 | +0.27% | 12.3만 |
|---|
| 2026.07.08 | ₩4,833 | ₩4,873 | ₩4,701 | ₩4,873 | +0.83% | 6.5만 |
|---|
| 2026.07.07 | ₩5,047 | ₩5,274 | ₩4,993 | ₩5,147 | +1.98% | 7.9만 |
|---|
| 2026.07.06 | ₩4,860 | ₩5,246 | ₩4,833 | ₩5,180 | +6.59% | 19.3만 |
|---|
| 2026.07.02 | ₩4,553 | ₩4,780 | ₩4,553 | ₩4,673 | +2.64% | 13.5만 |
|---|
| 2026.07.01 | ₩4,045 | ₩4,286 | ₩3,980 | ₩4,219 | +4.29% | 5.5만 |
|---|
| 2026.06.30 | ₩3,939 | ₩4,045 | ₩3,885 | ₩4,045 | +2.71% | 6.2만 |
|---|
| 2026.06.29 | ₩3,992 | ₩4,339 | ₩3,945 | ₩4,272 | +7.02% | 5.9만 |
|---|
| 2026.06.26 | ₩3,832 | ₩4,112 | ₩3,818 | ₩4,032 | +5.23% | 10.1만 |
|---|
| 2026.06.25 | ₩4,339 | ₩4,339 | ₩3,818 | ₩3,952 | -8.92% | 13만 |
|---|
| 2026.06.24 | ₩4,459 | ₩4,511 | ₩3,945 | ₩4,072 | -8.68% | 11.3만 |
|---|
| 2026.06.23 | ₩4,446 | ₩4,553 | ₩4,379 | ₩4,499 | +1.20% | 10.2만 |
|---|
| 2026.06.22 | ₩5,100 | ₩5,180 | ₩4,886 | ₩4,913 | -3.66% | 5.9만 |
|---|
| 2026.06.18 | ₩4,993 | ₩4,993 | ₩4,566 | ₩4,766 | -4.55% | 7만 |
|---|
| 2026.06.17 | ₩5,073 | ₩5,260 | ₩4,913 | ₩4,940 | -2.63% | 11.1만 |
|---|
| 2026.06.16 | ₩5,354 | ₩5,367 | ₩5,127 | ₩5,287 | -1.25% | 5만 |
|---|
| 2026.06.15 | ₩5,421 | ₩5,607 | ₩5,380 | ₩5,474 | +0.99% | 23.8만 |
|---|
| 2026.06.12 | ₩4,606 | ₩4,740 | ₩4,526 | ₩4,606 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩4,526 | ₩4,740 | ₩4,439 | ₩4,700 | +3.83% | 14.1만 |
|---|
| 2026.06.10 | ₩4,526 | ₩4,613 | ₩4,379 | ₩4,406 | -2.65% | 5.8만 |
|---|
| 2026.06.09 | ₩4,633 | ₩4,673 | ₩4,326 | ₩4,566 | -1.44% | 22.8만 |
|---|
| 2026.06.08 | ₩4,740 | ₩4,833 | ₩4,698 | ₩4,740 | 0.00% | 19.3만 |
|---|
| 2026.06.05 | ₩4,673 | ₩4,780 | ₩4,019 | ₩4,139 | -11.43% | 53.8만 |
|---|
| 2026.06.04 | ₩5,275 | ₩5,487 | ₩5,235 | ₩5,394 | +2.25% | 13.4만 |
|---|
| 2026.06.03 | ₩5,981 | ₩5,995 | ₩5,521 | ₩5,527 | -7.59% | 14만 |
|---|
| 2026.06.02 | ₩6,716 | ₩6,716 | ₩6,088 | ₩6,262 | -6.76% | 18.5만 |
|---|
| 2026.06.01 | ₩6,676 | ₩7,056 | ₩6,569 | ₩6,876 | +3.00% | 13.7만 |
|---|
| 2026.05.29 | ₩6,822 | ₩7,169 | ₩6,756 | ₩6,969 | +2.15% | 16만 |
|---|
| 2026.05.28 | ₩6,782 | ₩7,063 | ₩6,662 | ₩6,956 | +2.56% | 14.2만 |
|---|
| 2026.05.27 | ₩7,316 | ₩7,423 | ₩7,196 | ₩7,276 | -0.55% | 5.3만 |
|---|
| 2026.05.26 | ₩7,717 | ₩7,890 | ₩7,263 | ₩7,396 | -4.15% | 6.9만 |
|---|
| 2026.05.22 | ₩7,810 | ₩7,824 | ₩7,290 | ₩7,316 | -6.32% | 13만 |
|---|
| 2026.05.21 | ₩7,757 | ₩8,011 | ₩7,663 | ₩7,904 | +1.89% | 5.4만 |
|---|
| 2026.05.20 | ₩7,824 | ₩7,957 | ₩7,730 | ₩7,917 | +1.19% | 6만 |
|---|
| 2026.05.19 | ₩7,663 | ₩7,804 | ₩7,611 | ₩7,730 | +0.87% | 3만 |
|---|
| 2026.05.18 | ₩7,971 | ₩7,971 | ₩7,477 | ₩7,784 | -2.35% | 12.9만 |
|---|
| 2026.05.15 | ₩8,785 | ₩8,785 | ₩8,439 | ₩8,558 | -2.58% | 9.3만 |
|---|
| 2026.05.14 | ₩8,865 | ₩9,359 | ₩8,825 | ₩9,185 | +3.61% | 6.1만 |
|---|
| 2026.05.13 | ₩9,052 | ₩9,079 | ₩8,678 | ₩8,865 | -2.06% | 7.1만 |
|---|
| 2026.05.12 | ₩9,105 | ₩9,105 | ₩8,865 | ₩9,079 | -0.29% | 11.3만 |
|---|
| 2026.05.11 | ₩9,439 | ₩9,586 | ₩9,279 | ₩9,546 | +1.13% | 12.6만 |
|---|
| 2026.05.08 | ₩9,012 | ₩9,412 | ₩8,985 | ₩9,359 | +3.85% | 10.5만 |
|---|
| 2026.05.07 | ₩9,466 | ₩9,466 | ₩9,105 | ₩9,199 | -2.82% | 10.1만 |
|---|
| 2026.05.06 | ₩9,960 | ₩9,960 | ₩9,573 | ₩9,666 | -2.95% | 10.6만 |
|---|
| 2026.05.05 | ₩10,027 | ₩10,080 | ₩9,746 | ₩9,866 | -1.60% | 14.2만 |
|---|
| 2026.05.04 | ₩9,506 | ₩9,932 | ₩9,506 | ₩9,733 | +2.39% | 14.6만 |
|---|
| 2026.05.01 | ₩9,359 | ₩9,479 | ₩9,266 | ₩9,306 | -0.57% | 12.9만 |
|---|
| 2026.04.30 | ₩8,945 | ₩9,079 | ₩8,865 | ₩8,959 | +0.15% | 8.9만 |
|---|
| 2026.04.29 | ₩9,372 | ₩9,372 | ₩8,665 | ₩8,745 | -6.70% | 15.1만 |
|---|
| 2026.04.28 | ₩9,052 | ₩9,346 | ₩9,012 | ₩9,292 | +2.65% | 12.4만 |
|---|
| 2026.04.27 | ₩9,453 | ₩9,546 | ₩9,033 | ₩9,239 | -2.26% | 13.9만 |
|---|
| 2026.04.24 | ₩9,533 | ₩9,553 | ₩9,332 | ₩9,506 | -0.28% | 19.5만 |
|---|
| 2026.04.23 | ₩9,546 | ₩9,653 | ₩9,199 | ₩9,426 | -1.26% | 21.3만 |
|---|
| 2026.04.22 | ₩10,240 | ₩10,374 | ₩10,060 | ₩10,147 | -0.91% | 14.2만 |
|---|
| 2026.04.21 | ₩9,426 | ₩9,595 | ₩9,292 | ₩9,332 | -0.99% | 17.2만 |
|---|
| 2026.04.20 | ₩9,533 | ₩9,706 | ₩9,172 | ₩9,626 | +0.98% | 21만 |
|---|
| 2026.04.17 | ₩10,294 | ₩10,774 | ₩10,200 | ₩10,507 | +2.08% | 24.8만 |
|---|
| 2026.04.16 | ₩9,840 | ₩9,933 | ₩9,279 | ₩9,906 | +0.68% | 24.9만 |
|---|
| 2026.04.15 | ₩9,639 | ₩10,133 | ₩9,573 | ₩10,027 | +4.02% | 7.6만 |
|---|
| 2026.04.14 | ₩10,033 | ₩10,360 | ₩9,493 | ₩9,546 | -4.86% | 18.6만 |
|---|
| 2026.04.13 | ₩8,598 | ₩9,185 | ₩8,465 | ₩9,145 | +6.37% | 22.5만 |
|---|
| 2026.04.10 | ₩8,758 | ₩9,072 | ₩8,718 | ₩9,052 | +3.35% | 25.8만 |
|---|
| 2026.04.09 | ₩8,478 | ₩8,865 | ₩8,304 | ₩8,785 | +3.62% | 12.5만 |
|---|
| 2026.04.08 | ₩9,025 | ₩9,159 | ₩8,571 | ₩8,758 | -2.96% | 20.6만 |
|---|
| 2026.04.07 | ₩7,784 | ₩8,011 | ₩7,590 | ₩7,984 | +2.57% | 16.2만 |
|---|
| 2026.04.06 | ₩8,224 | ₩8,424 | ₩8,104 | ₩8,251 | +0.32% | 11.6만 |
|---|
| 2026.04.02 | ₩7,383 | ₩7,717 | ₩7,276 | ₩7,650 | +3.62% | 24.4만 |
|---|
| 2026.04.01 | ₩8,171 | ₩8,438 | ₩8,012 | ₩8,244 | +0.90% | 10.9만 |
|---|
| 2026.03.31 | ₩7,597 | ₩8,057 | ₩7,517 | ₩7,930 | +4.39% | 17.4만 |
|---|
| 2026.03.30 | ₩7,690 | ₩7,784 | ₩7,316 | ₩7,383 | -3.99% | 16.7만 |
|---|
| 2026.03.27 | ₩7,196 | ₩7,283 | ₩7,004 | ₩7,156 | -0.56% | 9.9만 |
|---|
| 2026.03.26 | ₩7,810 | ₩7,921 | ₩7,477 | ₩7,557 | -3.25% | 9.3만 |
|---|
| 2026.03.25 | ₩8,692 | ₩8,772 | ₩8,424 | ₩8,558 | -1.54% | 8.9만 |
|---|
| 2026.03.24 | ₩8,438 | ₩8,465 | ₩8,044 | ₩8,144 | -3.48% | 8.8만 |
|---|
| 2026.03.23 | ₩8,398 | ₩8,736 | ₩8,171 | ₩8,438 | +0.48% | 17.8만 |
|---|
| 2026.03.20 | ₩8,424 | ₩8,424 | ₩8,157 | ₩8,271 | -1.82% | 13.6만 |
|---|
| 2026.03.19 | ₩8,238 | ₩8,491 | ₩8,084 | ₩8,424 | +2.27% | 24만 |
|---|
| 2026.03.18 | ₩9,185 | ₩9,199 | ₩8,591 | ₩8,718 | -5.09% | 22.4만 |
|---|
| 2026.03.17 | ₩9,840 | ₩10,200 | ₩9,760 | ₩9,893 | +0.54% | 12.8만 |
|---|
| 2026.03.16 | ₩9,533 | ₩10,093 | ₩9,392 | ₩9,973 | +4.62% | 24.4만 |
|---|
| 2026.03.13 | ₩8,812 | ₩9,025 | ₩8,104 | ₩8,177 | -7.20% | 16만 |
|---|
| 2026.03.12 | ₩7,837 | ₩8,131 | ₩7,704 | ₩7,971 | +1.70% | 14.6만 |
|---|
| 2026.03.11 | ₩7,757 | ₩8,091 | ₩7,663 | ₩8,011 | +3.27% | 13.1만 |
|---|
| 2026.03.10 | ₩7,850 | ₩8,091 | ₩7,523 | ₩7,704 | -1.87% | 21.4만 |
|---|
| 2026.03.09 | ₩7,597 | ₩7,810 | ₩7,490 | ₩7,704 | +1.41% | 15.5만 |
|---|
| 2026.03.06 | ₩7,517 | ₩7,543 | ₩7,103 | ₩7,290 | -3.02% | 24.9만 |
|---|
| 2026.03.05 | ₩8,411 | ₩8,451 | ₩7,864 | ₩8,184 | -2.70% | 18.1만 |
|---|
| 2026.03.04 | ₩8,131 | ₩9,025 | ₩8,025 | ₩8,651 | +6.40% | 25.3만 |
|---|
| 2026.03.03 | ₩7,250 | ₩7,623 | ₩7,009 | ₩7,370 | +1.66% | 13만 |
|---|
| 2026.03.02 | ₩6,996 | ₩8,184 | ₩6,996 | ₩7,824 | +11.83% | 17만 |
|---|
| 2026.02.27 | ₩7,223 | ₩7,276 | ₩6,882 | ₩7,009 | -2.96% | 36.9만 |
|---|
| 2026.02.26 | ₩8,157 | ₩8,184 | ₩7,396 | ₩7,797 | -4.42% | 14.9만 |
|---|
| 2026.02.25 | ₩7,490 | ₩8,238 | ₩7,416 | ₩8,191 | +9.36% | 32.9만 |
|---|
| 2026.02.24 | ₩6,342 | ₩6,684 | ₩6,275 | ₩6,649 | +4.84% | 22.4만 |
|---|
| 2026.02.23 | ₩7,103 | ₩7,107 | ₩6,515 | ₩6,676 | -6.02% | 13.5만 |
|---|
| 2026.02.20 | ₩7,263 | ₩7,557 | ₩7,236 | ₩7,490 | +3.13% | 9.3만 |
|---|
| 2026.02.19 | ₩7,156 | ₩7,356 | ₩7,049 | ₩7,356 | +2.80% | 22.8만 |
|---|
| 2026.02.18 | ₩7,530 | ₩7,820 | ₩7,196 | ₩7,290 | -3.19% | 23.7만 |
|---|
| 2026.02.17 | ₩7,677 | ₩7,824 | ₩7,303 | ₩7,690 | +0.17% | 27.1만 |
|---|
| 2026.02.13 | ₩7,570 | ₩8,304 | ₩7,530 | ₩8,117 | +7.23% | 19만 |
|---|
| 2026.02.12 | ₩7,704 | ₩7,744 | ₩7,049 | ₩7,169 | -6.93% | 16.5만 |
|---|
| 2026.02.11 | ₩7,730 | ₩7,757 | ₩7,036 | ₩7,463 | -3.45% | 22.3만 |
|---|
| 2026.02.10 | ₩8,091 | ₩8,171 | ₩7,744 | ₩7,890 | -2.48% | 16.8만 |
|---|
| 2026.02.09 | ₩8,031 | ₩9,025 | ₩7,971 | ₩8,852 | +10.22% | 19만 |
|---|
| 2026.02.06 | ₩7,543 | ₩8,571 | ₩7,543 | ₩8,318 | +10.27% | 28.3만 |
|---|
| 2026.02.05 | ₩8,745 | ₩8,945 | ₩6,542 | ₩6,929 | -20.76% | 65.2만 |
|---|
| 2026.02.04 | ₩9,906 | ₩10,000 | ₩8,718 | ₩9,533 | -3.77% | 20.3만 |
|---|
| 2026.02.03 | ₩10,961 | ₩11,148 | ₩9,079 | ₩10,828 | -1.22% | 34.6만 |
|---|
| 2026.02.02 | ₩10,988 | ₩11,909 | ₩10,988 | ₩11,055 | +0.61% | 33만 |
|---|
| 2026.01.30 | ₩15,634 | ₩15,954 | ₩14,566 | ₩15,073 | -3.59% | 13.5만 |
|---|
| 2026.01.29 | ₩17,917 | ₩17,984 | ₩15,954 | ₩16,595 | -7.38% | 21.1만 |
|---|
| 2026.01.28 | ₩19,412 | ₩19,559 | ₩18,865 | ₩19,239 | -0.89% | 3.5만 |
|---|
| 2026.01.27 | ₩18,157 | ₩19,386 | ₩17,944 | ₩19,332 | +6.47% | 9.6만 |
|---|
| 2026.01.26 | ₩17,690 | ₩18,358 | ₩17,557 | ₩17,917 | +1.28% | 6.8만 |
|---|
| 2026.01.23 | ₩18,398 | ₩19,239 | ₩17,837 | ₩18,358 | -0.22% | 6.4만 |
|---|
| 2026.01.22 | ₩18,758 | ₩18,912 | ₩17,962 | ₩18,358 | -2.14% | 8.4만 |
|---|
| 2026.01.21 | ₩18,898 | ₩20,027 | ₩17,583 | ₩19,586 | +3.64% | 20.9만 |
|---|
| 2026.01.20 | ₩20,133 | ₩20,334 | ₩18,913 | ₩19,252 | -4.38% | 26.3만 |
|---|
| 2026.01.16 | ₩23,671 | ₩23,805 | ₩22,924 | ₩23,378 | -1.24% | 6.7만 |
|---|
| 2026.01.15 | ₩24,593 | ₩24,646 | ₩23,216 | ₩23,418 | -4.78% | 6.9만 |
|---|
| 2026.01.14 | ₩23,778 | ₩24,993 | ₩23,698 | ₩24,739 | +4.04% | 17.5만 |
|---|
| 2026.01.13 | ₩21,722 | ₩22,550 | ₩21,362 | ₩22,243 | +2.40% | 12.5만 |
|---|
| 2026.01.12 | ₩20,534 | ₩21,455 | ₩20,534 | ₩20,921 | +1.89% | 10.2만 |
|---|
| 2026.01.09 | ₩20,761 | ₩21,422 | ₩20,307 | ₩20,467 | -1.41% | 5.2만 |
|---|
| 2026.01.08 | ₩20,574 | ₩21,362 | ₩20,253 | ₩20,974 | +1.95% | 10.3만 |
|---|
| 2026.01.07 | ₩22,016 | ₩22,283 | ₩21,268 | ₩21,402 | -2.79% | 9만 |
|---|
| 2026.01.06 | ₩23,765 | ₩23,885 | ₩22,109 | ₩22,857 | -3.82% | 13.6만 |
|---|
| 2026.01.05 | ₩21,762 | ₩23,111 | ₩21,535 | ₩23,017 | +5.77% | 17.3만 |
|---|
| 2026.01.02 | ₩20,267 | ₩21,643 | ₩20,021 | ₩21,215 | +4.68% | 11.6만 |
|---|
| 2025.12.31 | ₩19,800 | ₩19,800 | ₩19,199 | ₩19,265 | -2.70% | 5만 |
|---|
| 2025.12.30 | ₩19,426 | ₩19,826 | ₩19,119 | ₩19,239 | -0.96% | 6.5만 |
|---|
| 2025.12.29 | ₩18,812 | ₩19,292 | ₩18,625 | ₩18,785 | -0.14% | 24.5만 |
|---|
| 2025.12.26 | ₩19,826 | ₩19,826 | ₩18,387 | ₩18,892 | -4.71% | 9.9만 |
|---|
| 2025.12.24 | ₩18,758 | ₩19,092 | ₩18,424 | ₩18,918 | +0.85% | 2.5만 |
|---|
| 2025.12.23 | ₩19,172 | ₩19,533 | ₩18,491 | ₩19,319 | +0.77% | 6.9만 |
|---|
| 2025.12.22 | ₩20,641 | ₩20,788 | ₩19,332 | ₩19,506 | -5.50% | 13.7만 |
|---|
| 2025.12.19 | ₩19,366 | ₩20,053 | ₩19,085 | ₩19,793 | +2.21% | 11.6만 |
|---|
| 2025.12.18 | ₩19,479 | ₩19,840 | ₩17,116 | ₩17,209 | -11.65% | 25.4만 |
|---|
| 2025.12.17 | ₩19,176 | ₩20,372 | ₩17,343 | ₩17,757 | -7.40% | 31만 |
|---|
| 2025.12.16 | ₩19,119 | ₩19,666 | ₩18,852 | ₩19,399 | +1.47% | 12.9만 |
|---|
| 2025.12.15 | ₩21,782 | ₩22,127 | ₩18,651 | ₩19,087 | -12.38% | 18.1만 |
|---|
| 2025.12.12 | ₩23,331 | ₩23,617 | ₩20,721 | ₩21,175 | -9.24% | 18.2만 |
|---|
| 2025.12.11 | ₩22,790 | ₩23,404 | ₩22,189 | ₩23,391 | +2.64% | 16.5만 |
|---|
| 2025.12.10 | ₩24,940 | ₩26,702 | ₩24,566 | ₩25,407 | +1.87% | 20.8만 |
|---|
| 2025.12.09 | ₩21,789 | ₩25,914 | ₩21,762 | ₩24,966 | +14.58% | 21.1만 |
|---|
| 2025.12.08 | ₩22,336 | ₩22,790 | ₩21,468 | ₩22,256 | -0.36% | 12.1만 |
|---|
| 2025.12.05 | ₩21,789 | ₩22,603 | ₩20,240 | ₩20,721 | -4.90% | 16만 |
|---|
| 2025.12.04 | ₩23,097 | ₩23,567 | ₩21,362 | ₩22,483 | -2.66% | 13.9만 |
|---|
| 2025.12.03 | ₩21,562 | ₩22,583 | ₩21,268 | ₩22,403 | +3.90% | 13.5만 |
|---|
| 2025.12.02 | ₩18,932 | ₩20,921 | ₩18,478 | ₩20,267 | +7.05% | 18.9만 |
|---|
| 2025.12.01 | ₩18,398 | ₩18,491 | ₩16,929 | ₩17,436 | -5.22% | 24.8만 |
|---|
| 2025.11.28 | ₩22,189 | ₩22,216 | ₩21,095 | ₩21,348 | -3.79% | 13.6만 |
|---|
| 2025.11.26 | ₩20,080 | ₩21,575 | ₩19,666 | ₩21,308 | +6.12% | 24.6만 |
|---|
| 2025.11.25 | ₩19,733 | ₩20,387 | ₩18,985 | ₩20,027 | +1.49% | 16.9만 |
|---|
| 2025.11.24 | ₩18,358 | ₩20,734 | ₩18,197 | ₩20,641 | +12.44% | 35.4만 |
|---|
| 2025.11.21 | ₩17,370 | ₩18,451 | ₩16,756 | ₩17,610 | +1.38% | 30.4만 |
|---|
| 2025.11.20 | ₩21,322 | ₩21,348 | ₩18,304 | ₩18,878 | -11.46% | 71만 |
|---|
| 2025.11.19 | ₩21,695 | ₩22,723 | ₩19,319 | ₩20,440 | -5.78% | 40.7만 |
|---|
| 2025.11.18 | ₩22,069 | ₩23,751 | ₩21,762 | ₩23,124 | +4.78% | 14.9만 |
|---|
| 2025.11.17 | ₩23,097 | ₩24,299 | ₩20,681 | ₩21,442 | -7.17% | 39.4만 |
|---|
| 2025.11.14 | ₩23,324 | ₩25,140 | ₩23,017 | ₩23,444 | +0.52% | 20.7만 |
|---|
| 2025.11.13 | ₩28,197 | ₩28,691 | ₩23,645 | ₩23,925 | -15.15% | 43.7만 |
|---|
| 2025.11.12 | ₩30,520 | ₩30,520 | ₩27,257 | ₩27,997 | -8.27% | 8.4만 |
|---|
| 2025.11.11 | ₩29,986 | ₩29,986 | ₩28,197 | ₩28,371 | -5.39% | 10.5만 |
|---|
| 2025.11.10 | ₩31,255 | ₩31,255 | ₩29,572 | ₩30,600 | -2.09% | 12.8만 |
|---|
| 2025.11.07 | ₩25,153 | ₩28,998 | ₩24,566 | ₩28,825 | +14.60% | 19.2만 |
|---|
| 2025.11.06 | ₩27,276 | ₩27,370 | ₩25,427 | ₩26,342 | -3.43% | 25.3만 |
|---|
| 2025.11.05 | ₩27,129 | ₩29,239 | ₩26,729 | ₩28,771 | +6.05% | 24.4만 |
|---|
| 2025.11.04 | ₩30,127 | ₩31,655 | ₩23,645 | ₩25,060 | -16.82% | 48.9만 |
|---|
| 2025.11.03 | ₩34,392 | ₩34,713 | ₩31,275 | ₩31,722 | -7.76% | 38.5만 |
|---|
| 2025.10.31 | ₩36,942 | ₩37,850 | ₩36,155 | ₩37,463 | +1.41% | 13.6만 |
|---|
| 2025.10.30 | ₩36,515 | ₩36,548 | ₩34,050 | ₩34,072 | -6.69% | 18.9만 |
|---|
| 2025.10.29 | ₩40,761 | ₩40,839 | ₩37,062 | ₩38,251 | -6.16% | 20.1만 |
|---|
| 2025.10.28 | ₩43,271 | ₩43,885 | ₩40,721 | ₩41,054 | -5.12% | 23.9만 |
|---|
| 2025.10.27 | ₩43,631 | ₩45,126 | ₩42,903 | ₩44,392 | +1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩39,879 | ₩39,910 | ₩37,810 | ₩39,038 | -2.11% | 15.8만 |
|---|
| 2025.10.23 | ₩37,329 | ₩39,052 | ₩36,782 | ₩37,663 | +0.89% | 17.5만 |
|---|
| 2025.10.22 | ₩37,610 | ₩38,144 | ₩36,181 | ₩36,628 | -2.61% | 26.9만 |
|---|
| 2025.10.21 | ₩38,317 | ₩43,017 | ₩37,743 | ₩40,734 | +6.31% | 32만 |
|---|
| 2025.10.20 | ₩41,134 | ₩41,709 | ₩39,252 | ₩40,320 | -1.98% | 20.3만 |
|---|
| 2025.10.17 | ₩36,341 | ₩37,763 | ₩35,100 | ₩37,396 | +2.90% | 33.2만 |
|---|
| 2025.10.16 | ₩41,762 | ₩42,283 | ₩37,903 | ₩38,224 | -8.47% | 25.6만 |
|---|
| 2025.10.15 | ₩42,296 | ₩43,204 | ₩39,559 | ₩40,667 | -3.85% | 23.4만 |
|---|
| 2025.10.14 | ₩39,839 | ₩44,419 | ₩38,703 | ₩43,097 | +8.18% | 25.1만 |
|---|
| 2025.10.13 | ₩43,351 | ₩46,782 | ₩42,957 | ₩46,515 | +7.30% | 16.4만 |
|---|
| 2025.10.10 | ₩49,546 | ₩50,208 | ₩40,120 | ₩41,094 | -17.06% | 38.9만 |
|---|