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 | ₩9,205 | ₩9,205 | ₩9,032 | ₩9,045 | -1.74% | 7만 |
| 2026.10.08 | ₩9,379 | ₩9,499 | ₩8,525 | ₩8,938 | -4.69% | 8.7만 |
| 2026.10.07 | ₩9,779 | ₩9,819 | ₩9,543 | ₩9,752 | -0.27% | 9.4만 |
| 2026.10.06 | ₩10,899 | ₩11,005 | ₩10,686 | ₩10,739 | -1.47% | 2.2만 |
| 2026.10.05 | ₩10,979 | ₩11,054 | ₩10,673 | ₩10,899 | -0.73% | 2.2만 |
| 2026.10.02 | ₩11,286 | ₩11,380 | ₩10,473 | ₩10,526 | -6.74% | 6.5만 |
| 2026.10.01 | ₩10,793 | ₩10,913 | ₩10,646 | ₩10,846 | +0.49% | 2.8만 |
| 2026.09.30 | ₩11,006 | ₩11,020 | ₩10,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,593 |
| -3.76% |
| 1.9만 |
| 2026.09.29 | ₩11,126 | ₩11,126 | ₩10,599 | ₩10,766 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩10,739 | ₩10,913 | ₩10,526 | ₩10,699 | -0.37% | 6.8만 |
|---|
| 2026.09.25 | ₩10,993 | ₩10,993 | ₩10,646 | ₩10,873 | -1.09% | 6.8만 |
|---|
| 2026.09.24 | ₩10,646 | ₩10,886 | ₩10,539 | ₩10,766 | +1.13% | 5만 |
|---|
| 2026.09.23 | ₩10,994 | ₩11,073 | ₩10,406 | ₩10,713 | -2.56% | 10.3만 |
|---|
| 2026.09.22 | ₩11,313 | ₩11,393 | ₩11,086 | ₩11,366 | +0.47% | 5.6만 |
|---|
| 2026.09.21 | ₩11,180 | ₩11,513 | ₩11,013 | ₩11,340 | +1.43% | 15.1만 |
|---|
| 2026.09.18 | ₩9,339 | ₩10,473 | ₩9,339 | ₩10,419 | +11.57% | 22.3만 |
|---|
| 2026.09.17 | ₩9,098 | ₩9,257 | ₩8,938 | ₩9,018 | -0.88% | 2.3만 |
|---|
| 2026.09.16 | ₩8,658 | ₩8,805 | ₩8,485 | ₩8,738 | +0.92% | 4.1만 |
|---|
| 2026.09.15 | ₩9,232 | ₩9,259 | ₩8,351 | ₩8,765 | -5.06% | 9.4만 |
|---|
| 2026.09.14 | ₩9,405 | ₩9,819 | ₩9,405 | ₩9,752 | +3.69% | 9.8만 |
|---|
| 2026.09.11 | ₩9,499 | ₩10,673 | ₩9,425 | ₩9,765 | +2.81% | 13.9만 |
|---|
| 2026.09.10 | ₩8,845 | ₩9,245 | ₩8,845 | ₩9,232 | +4.37% | 4.8만 |
|---|
| 2026.09.09 | ₩9,605 | ₩9,605 | ₩9,192 | ₩9,205 | -4.17% | 5.1만 |
|---|
| 2026.09.08 | ₩9,125 | ₩9,512 | ₩9,034 | ₩9,312 | +2.05% | 3만 |
|---|
| 2026.09.04 | ₩9,125 | ₩9,205 | ₩8,992 | ₩9,165 | +0.44% | 8만 |
|---|
| 2026.09.03 | ₩8,952 | ₩9,739 | ₩8,932 | ₩9,645 | +7.75% | 8.8만 |
|---|
| 2026.09.02 | ₩8,698 | ₩8,832 | ₩8,591 | ₩8,672 | -0.31% | 23.2만 |
|---|
| 2026.09.01 | ₩9,105 | ₩9,205 | ₩8,672 | ₩8,925 | -1.98% | 8.3만 |
|---|
| 2026.08.31 | ₩9,178 | ₩9,459 | ₩9,072 | ₩9,352 | +1.89% | 5.7만 |
|---|
| 2026.08.28 | ₩9,525 | ₩9,752 | ₩8,912 | ₩9,085 | -4.62% | 32만 |
|---|
| 2026.08.27 | ₩9,552 | ₩9,819 | ₩9,459 | ₩9,565 | +0.14% | 10.7만 |
|---|
| 2026.08.26 | ₩9,125 | ₩9,432 | ₩9,098 | ₩9,405 | +3.07% | 7.8만 |
|---|
| 2026.08.25 | ₩9,445 | ₩9,459 | ₩9,178 | ₩9,285 | -1.69% | 8.8만 |
|---|
| 2026.08.24 | ₩9,632 | ₩9,805 | ₩9,259 | ₩9,379 | -2.63% | 25.7만 |
|---|
| 2026.08.21 | ₩8,778 | ₩9,058 | ₩8,611 | ₩8,898 | +1.37% | 12.9만 |
|---|
| 2026.08.20 | ₩8,138 | ₩8,498 | ₩7,858 | ₩8,311 | +2.13% | 23.4만 |
|---|
| 2026.08.19 | ₩5,882 | ₩6,931 | ₩5,857 | ₩6,857 | +16.58% | 22.5만 |
|---|
| 2026.08.18 | ₩5,616 | ₩5,775 | ₩5,590 | ₩5,723 | +1.90% | 1.7만 |
|---|
| 2026.08.17 | ₩5,616 | ₩5,723 | ₩5,616 | ₩5,683 | +1.19% | 7만 |
|---|
| 2026.08.14 | ₩5,483 | ₩5,576 | ₩5,419 | ₩5,536 | +0.97% | 4.8만 |
|---|
| 2026.08.13 | ₩5,590 | ₩5,616 | ₩5,483 | ₩5,563 | -0.48% | 1.3만 |
|---|
| 2026.08.12 | ₩5,723 | ₩5,723 | ₩5,510 | ₩5,510 | -3.73% | 1.2만 |
|---|
| 2026.08.11 | ₩5,563 | ₩5,602 | ₩5,392 | ₩5,563 | 0.00% | 2만 |
|---|
| 2026.08.10 | ₩5,670 | ₩5,670 | ₩5,470 | ₩5,523 | -2.59% | 3.2만 |
|---|
| 2026.08.07 | ₩5,817 | ₩5,870 | ₩5,697 | ₩5,774 | -0.73% | 3.2만 |
|---|
| 2026.08.06 | ₩5,630 | ₩5,763 | ₩5,630 | ₩5,710 | +1.42% | 5.3만 |
|---|
| 2026.08.05 | ₩5,471 | ₩5,830 | ₩5,471 | ₩5,777 | +5.58% | 4.4만 |
|---|
| 2026.08.04 | ₩5,511 | ₩5,563 | ₩5,430 | ₩5,550 | +0.70% | 4.9만 |
|---|
| 2026.08.03 | ₩5,350 | ₩5,523 | ₩5,310 | ₩5,496 | +2.74% | 4.2만 |
|---|
| 2026.07.31 | ₩5,630 | ₩5,630 | ₩5,376 | ₩5,483 | -2.61% | 3.8만 |
|---|
| 2026.07.30 | ₩5,857 | ₩5,895 | ₩5,777 | ₩5,843 | -0.23% | 2.9만 |
|---|
| 2026.07.29 | ₩5,737 | ₩5,855 | ₩5,604 | ₩5,630 | -1.86% | 3.8만 |
|---|
| 2026.07.28 | ₩5,444 | ₩5,846 | ₩5,444 | ₩5,817 | +6.84% | 8.3만 |
|---|
| 2026.07.27 | ₩6,030 | ₩6,150 | ₩5,803 | ₩6,003 | -0.44% | 13.5만 |
|---|
| 2026.07.24 | ₩5,496 | ₩5,523 | ₩5,430 | ₩5,483 | -0.24% | 2.1만 |
|---|
| 2026.07.23 | ₩5,750 | ₩5,763 | ₩5,536 | ₩5,576 | -3.02% | 8.5만 |
|---|
| 2026.07.22 | ₩5,883 | ₩6,043 | ₩5,883 | ₩5,883 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩5,963 | ₩5,978 | ₩5,823 | ₩5,897 | -1.12% | 8.4만 |
|---|
| 2026.07.20 | ₩5,563 | ₩5,830 | ₩5,496 | ₩5,737 | +3.12% | 8.7만 |
|---|
| 2026.07.17 | ₩5,243 | ₩5,476 | ₩5,190 | ₩5,403 | +3.05% | 7.4만 |
|---|
| 2026.07.16 | ₩5,656 | ₩5,697 | ₩5,536 | ₩5,610 | -0.83% | 8.4만 |
|---|
| 2026.07.15 | ₩5,990 | ₩6,003 | ₩5,790 | ₩5,910 | -1.34% | 14.1만 |
|---|
| 2026.07.14 | ₩5,643 | ₩5,683 | ₩5,530 | ₩5,616 | -0.47% | 7.2만 |
|---|
| 2026.07.13 | ₩5,016 | ₩5,110 | ₩4,909 | ₩5,043 | +0.53% | 5.9만 |
|---|
| 2026.07.10 | ₩5,190 | ₩5,236 | ₩5,070 | ₩5,143 | -0.90% | 9.4만 |
|---|
| 2026.07.09 | ₩4,883 | ₩4,936 | ₩4,829 | ₩4,896 | +0.27% | 12.3만 |
|---|
| 2026.07.08 | ₩4,829 | ₩4,869 | ₩4,697 | ₩4,869 | +0.83% | 6.5만 |
|---|
| 2026.07.07 | ₩5,043 | ₩5,270 | ₩4,989 | ₩5,143 | +1.98% | 7.9만 |
|---|
| 2026.07.06 | ₩4,856 | ₩5,242 | ₩4,829 | ₩5,176 | +6.59% | 19.3만 |
|---|
| 2026.07.02 | ₩4,549 | ₩4,776 | ₩4,549 | ₩4,669 | +2.64% | 13.5만 |
|---|
| 2026.07.01 | ₩4,042 | ₩4,282 | ₩3,977 | ₩4,216 | +4.29% | 5.5만 |
|---|
| 2026.06.30 | ₩3,936 | ₩4,042 | ₩3,882 | ₩4,042 | +2.71% | 6.2만 |
|---|
| 2026.06.29 | ₩3,989 | ₩4,336 | ₩3,942 | ₩4,269 | +7.02% | 5.9만 |
|---|
| 2026.06.26 | ₩3,829 | ₩4,109 | ₩3,815 | ₩4,029 | +5.23% | 10.1만 |
|---|
| 2026.06.25 | ₩4,336 | ₩4,336 | ₩3,815 | ₩3,949 | -8.92% | 13만 |
|---|
| 2026.06.24 | ₩4,456 | ₩4,508 | ₩3,942 | ₩4,069 | -8.68% | 11.3만 |
|---|
| 2026.06.23 | ₩4,442 | ₩4,549 | ₩4,376 | ₩4,496 | +1.20% | 10.2만 |
|---|
| 2026.06.22 | ₩5,096 | ₩5,176 | ₩4,883 | ₩4,909 | -3.66% | 5.9만 |
|---|
| 2026.06.18 | ₩4,989 | ₩4,989 | ₩4,563 | ₩4,763 | -4.55% | 7만 |
|---|
| 2026.06.17 | ₩5,070 | ₩5,256 | ₩4,909 | ₩4,936 | -2.63% | 11.1만 |
|---|
| 2026.06.16 | ₩5,350 | ₩5,363 | ₩5,123 | ₩5,283 | -1.25% | 5만 |
|---|
| 2026.06.15 | ₩5,416 | ₩5,603 | ₩5,376 | ₩5,470 | +0.99% | 23.8만 |
|---|
| 2026.06.12 | ₩4,603 | ₩4,736 | ₩4,523 | ₩4,603 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩4,523 | ₩4,736 | ₩4,436 | ₩4,696 | +3.83% | 14.1만 |
|---|
| 2026.06.10 | ₩4,523 | ₩4,609 | ₩4,376 | ₩4,402 | -2.65% | 5.8만 |
|---|
| 2026.06.09 | ₩4,629 | ₩4,669 | ₩4,322 | ₩4,563 | -1.44% | 22.8만 |
|---|
| 2026.06.08 | ₩4,736 | ₩4,829 | ₩4,695 | ₩4,736 | 0.00% | 19.3만 |
|---|
| 2026.06.05 | ₩4,669 | ₩4,776 | ₩4,016 | ₩4,136 | -11.43% | 53.8만 |
|---|
| 2026.06.04 | ₩5,271 | ₩5,483 | ₩5,231 | ₩5,390 | +2.25% | 13.4만 |
|---|
| 2026.06.03 | ₩5,977 | ₩5,990 | ₩5,516 | ₩5,523 | -7.59% | 14만 |
|---|
| 2026.06.02 | ₩6,710 | ₩6,710 | ₩6,083 | ₩6,257 | -6.76% | 18.5만 |
|---|
| 2026.06.01 | ₩6,670 | ₩7,051 | ₩6,564 | ₩6,871 | +3.00% | 13.7만 |
|---|
| 2026.05.29 | ₩6,817 | ₩7,164 | ₩6,750 | ₩6,964 | +2.15% | 16만 |
|---|
| 2026.05.28 | ₩6,777 | ₩7,057 | ₩6,657 | ₩6,951 | +2.56% | 14.2만 |
|---|
| 2026.05.27 | ₩7,311 | ₩7,417 | ₩7,191 | ₩7,271 | -0.55% | 5.3만 |
|---|
| 2026.05.26 | ₩7,711 | ₩7,884 | ₩7,257 | ₩7,391 | -4.15% | 6.9만 |
|---|
| 2026.05.22 | ₩7,804 | ₩7,818 | ₩7,284 | ₩7,311 | -6.32% | 13만 |
|---|
| 2026.05.21 | ₩7,751 | ₩8,004 | ₩7,658 | ₩7,898 | +1.89% | 5.4만 |
|---|
| 2026.05.20 | ₩7,818 | ₩7,951 | ₩7,724 | ₩7,911 | +1.19% | 6만 |
|---|
| 2026.05.19 | ₩7,658 | ₩7,798 | ₩7,606 | ₩7,724 | +0.87% | 3만 |
|---|
| 2026.05.18 | ₩7,964 | ₩7,964 | ₩7,471 | ₩7,778 | -2.35% | 12.9만 |
|---|
| 2026.05.15 | ₩8,778 | ₩8,778 | ₩8,433 | ₩8,551 | -2.58% | 9.3만 |
|---|
| 2026.05.14 | ₩8,858 | ₩9,352 | ₩8,818 | ₩9,178 | +3.61% | 6.1만 |
|---|
| 2026.05.13 | ₩9,045 | ₩9,072 | ₩8,672 | ₩8,858 | -2.06% | 7.1만 |
|---|
| 2026.05.12 | ₩9,098 | ₩9,098 | ₩8,858 | ₩9,072 | -0.29% | 11.3만 |
|---|
| 2026.05.11 | ₩9,432 | ₩9,579 | ₩9,272 | ₩9,539 | +1.13% | 12.6만 |
|---|
| 2026.05.08 | ₩9,005 | ₩9,405 | ₩8,978 | ₩9,352 | +3.85% | 10.5만 |
|---|
| 2026.05.07 | ₩9,459 | ₩9,459 | ₩9,098 | ₩9,192 | -2.82% | 10.1만 |
|---|
| 2026.05.06 | ₩9,952 | ₩9,952 | ₩9,565 | ₩9,659 | -2.95% | 10.6만 |
|---|
| 2026.05.05 | ₩10,019 | ₩10,072 | ₩9,739 | ₩9,859 | -1.60% | 14.2만 |
|---|
| 2026.05.04 | ₩9,499 | ₩9,924 | ₩9,499 | ₩9,725 | +2.39% | 14.6만 |
|---|
| 2026.05.01 | ₩9,352 | ₩9,472 | ₩9,259 | ₩9,299 | -0.57% | 12.9만 |
|---|
| 2026.04.30 | ₩8,938 | ₩9,072 | ₩8,858 | ₩8,952 | +0.15% | 8.9만 |
|---|
| 2026.04.29 | ₩9,365 | ₩9,365 | ₩8,658 | ₩8,738 | -6.70% | 15.1만 |
|---|
| 2026.04.28 | ₩9,045 | ₩9,339 | ₩9,005 | ₩9,285 | +2.65% | 12.4만 |
|---|
| 2026.04.27 | ₩9,445 | ₩9,539 | ₩9,026 | ₩9,232 | -2.26% | 13.9만 |
|---|
| 2026.04.24 | ₩9,525 | ₩9,545 | ₩9,325 | ₩9,499 | -0.28% | 19.5만 |
|---|
| 2026.04.23 | ₩9,539 | ₩9,645 | ₩9,192 | ₩9,419 | -1.26% | 21.3만 |
|---|
| 2026.04.22 | ₩10,232 | ₩10,366 | ₩10,052 | ₩10,139 | -0.91% | 14.2만 |
|---|
| 2026.04.21 | ₩9,419 | ₩9,588 | ₩9,285 | ₩9,325 | -0.99% | 17.2만 |
|---|
| 2026.04.20 | ₩9,525 | ₩9,699 | ₩9,165 | ₩9,619 | +0.98% | 21만 |
|---|
| 2026.04.17 | ₩10,286 | ₩10,766 | ₩10,192 | ₩10,499 | +2.08% | 24.8만 |
|---|
| 2026.04.16 | ₩9,832 | ₩9,926 | ₩9,272 | ₩9,899 | +0.68% | 24.9만 |
|---|
| 2026.04.15 | ₩9,632 | ₩10,126 | ₩9,565 | ₩10,019 | +4.02% | 7.6만 |
|---|
| 2026.04.14 | ₩10,026 | ₩10,352 | ₩9,485 | ₩9,539 | -4.86% | 18.6만 |
|---|
| 2026.04.13 | ₩8,591 | ₩9,178 | ₩8,458 | ₩9,138 | +6.37% | 22.5만 |
|---|
| 2026.04.10 | ₩8,752 | ₩9,065 | ₩8,712 | ₩9,045 | +3.35% | 25.8만 |
|---|
| 2026.04.09 | ₩8,471 | ₩8,858 | ₩8,298 | ₩8,778 | +3.62% | 12.5만 |
|---|
| 2026.04.08 | ₩9,018 | ₩9,152 | ₩8,565 | ₩8,752 | -2.96% | 20.6만 |
|---|
| 2026.04.07 | ₩7,778 | ₩8,004 | ₩7,584 | ₩7,978 | +2.57% | 16.2만 |
|---|
| 2026.04.06 | ₩8,218 | ₩8,418 | ₩8,098 | ₩8,245 | +0.32% | 11.6만 |
|---|
| 2026.04.02 | ₩7,377 | ₩7,711 | ₩7,271 | ₩7,644 | +3.62% | 24.4만 |
|---|
| 2026.04.01 | ₩8,165 | ₩8,431 | ₩8,006 | ₩8,238 | +0.90% | 10.9만 |
|---|
| 2026.03.31 | ₩7,591 | ₩8,051 | ₩7,511 | ₩7,924 | +4.39% | 17.4만 |
|---|
| 2026.03.30 | ₩7,684 | ₩7,778 | ₩7,311 | ₩7,377 | -3.99% | 16.7만 |
|---|
| 2026.03.27 | ₩7,191 | ₩7,277 | ₩6,999 | ₩7,151 | -0.56% | 9.9만 |
|---|
| 2026.03.26 | ₩7,804 | ₩7,915 | ₩7,471 | ₩7,551 | -3.25% | 9.3만 |
|---|
| 2026.03.25 | ₩8,685 | ₩8,765 | ₩8,418 | ₩8,551 | -1.54% | 8.9만 |
|---|
| 2026.03.24 | ₩8,431 | ₩8,458 | ₩8,038 | ₩8,138 | -3.48% | 8.8만 |
|---|
| 2026.03.23 | ₩8,391 | ₩8,729 | ₩8,165 | ₩8,431 | +0.48% | 17.8만 |
|---|
| 2026.03.20 | ₩8,418 | ₩8,418 | ₩8,151 | ₩8,265 | -1.82% | 13.6만 |
|---|
| 2026.03.19 | ₩8,231 | ₩8,485 | ₩8,078 | ₩8,418 | +2.27% | 24만 |
|---|
| 2026.03.18 | ₩9,178 | ₩9,192 | ₩8,585 | ₩8,712 | -5.09% | 22.4만 |
|---|
| 2026.03.17 | ₩9,832 | ₩10,192 | ₩9,752 | ₩9,886 | +0.54% | 12.8만 |
|---|
| 2026.03.16 | ₩9,525 | ₩10,086 | ₩9,385 | ₩9,966 | +4.62% | 24.4만 |
|---|
| 2026.03.13 | ₩8,805 | ₩9,018 | ₩8,098 | ₩8,171 | -7.20% | 16만 |
|---|
| 2026.03.12 | ₩7,831 | ₩8,125 | ₩7,698 | ₩7,964 | +1.70% | 14.6만 |
|---|
| 2026.03.11 | ₩7,751 | ₩8,085 | ₩7,658 | ₩8,004 | +3.27% | 13.1만 |
|---|
| 2026.03.10 | ₩7,844 | ₩8,085 | ₩7,518 | ₩7,698 | -1.87% | 21.4만 |
|---|
| 2026.03.09 | ₩7,591 | ₩7,804 | ₩7,484 | ₩7,698 | +1.41% | 15.5만 |
|---|
| 2026.03.06 | ₩7,511 | ₩7,538 | ₩7,097 | ₩7,284 | -3.02% | 24.9만 |
|---|
| 2026.03.05 | ₩8,405 | ₩8,445 | ₩7,858 | ₩8,178 | -2.70% | 18.1만 |
|---|
| 2026.03.04 | ₩8,125 | ₩9,018 | ₩8,019 | ₩8,645 | +6.40% | 25.3만 |
|---|
| 2026.03.03 | ₩7,244 | ₩7,618 | ₩7,004 | ₩7,364 | +1.66% | 13만 |
|---|
| 2026.03.02 | ₩6,991 | ₩8,178 | ₩6,991 | ₩7,818 | +11.83% | 17만 |
|---|
| 2026.02.27 | ₩7,217 | ₩7,271 | ₩6,877 | ₩7,004 | -2.96% | 36.9만 |
|---|
| 2026.02.26 | ₩8,151 | ₩8,178 | ₩7,391 | ₩7,791 | -4.42% | 14.9만 |
|---|
| 2026.02.25 | ₩7,484 | ₩8,231 | ₩7,411 | ₩8,185 | +9.36% | 32.9만 |
|---|
| 2026.02.24 | ₩6,337 | ₩6,678 | ₩6,270 | ₩6,644 | +4.84% | 22.4만 |
|---|
| 2026.02.23 | ₩7,097 | ₩7,101 | ₩6,510 | ₩6,670 | -6.02% | 13.5만 |
|---|
| 2026.02.20 | ₩7,257 | ₩7,551 | ₩7,231 | ₩7,484 | +3.13% | 9.3만 |
|---|
| 2026.02.19 | ₩7,151 | ₩7,351 | ₩7,044 | ₩7,351 | +2.80% | 22.8만 |
|---|
| 2026.02.18 | ₩7,524 | ₩7,814 | ₩7,191 | ₩7,284 | -3.19% | 23.7만 |
|---|
| 2026.02.17 | ₩7,671 | ₩7,818 | ₩7,297 | ₩7,684 | +0.17% | 27.1만 |
|---|
| 2026.02.13 | ₩7,564 | ₩8,298 | ₩7,524 | ₩8,111 | +7.23% | 19만 |
|---|
| 2026.02.12 | ₩7,698 | ₩7,738 | ₩7,044 | ₩7,164 | -6.93% | 16.5만 |
|---|
| 2026.02.11 | ₩7,724 | ₩7,751 | ₩7,031 | ₩7,458 | -3.45% | 22.3만 |
|---|
| 2026.02.10 | ₩8,085 | ₩8,165 | ₩7,738 | ₩7,884 | -2.48% | 16.8만 |
|---|
| 2026.02.09 | ₩8,024 | ₩9,018 | ₩7,964 | ₩8,845 | +10.22% | 19만 |
|---|
| 2026.02.06 | ₩7,538 | ₩8,565 | ₩7,538 | ₩8,311 | +10.27% | 28.3만 |
|---|
| 2026.02.05 | ₩8,738 | ₩8,938 | ₩6,537 | ₩6,924 | -20.76% | 65.2만 |
|---|
| 2026.02.04 | ₩9,899 | ₩9,992 | ₩8,712 | ₩9,525 | -3.77% | 20.3만 |
|---|
| 2026.02.03 | ₩10,953 | ₩11,140 | ₩9,072 | ₩10,819 | -1.22% | 34.6만 |
|---|
| 2026.02.02 | ₩10,979 | ₩11,900 | ₩10,979 | ₩11,046 | +0.61% | 33만 |
|---|
| 2026.01.30 | ₩15,622 | ₩15,942 | ₩14,555 | ₩15,062 | -3.59% | 13.5만 |
|---|
| 2026.01.29 | ₩17,903 | ₩17,970 | ₩15,942 | ₩16,583 | -7.38% | 21.1만 |
|---|
| 2026.01.28 | ₩19,398 | ₩19,544 | ₩18,851 | ₩19,224 | -0.89% | 3.5만 |
|---|
| 2026.01.27 | ₩18,143 | ₩19,371 | ₩17,930 | ₩19,317 | +6.47% | 9.6만 |
|---|
| 2026.01.26 | ₩17,677 | ₩18,344 | ₩17,543 | ₩17,903 | +1.28% | 6.8만 |
|---|
| 2026.01.23 | ₩18,384 | ₩19,224 | ₩17,823 | ₩18,344 | -0.22% | 6.4만 |
|---|
| 2026.01.22 | ₩18,744 | ₩18,897 | ₩17,949 | ₩18,344 | -2.14% | 8.4만 |
|---|
| 2026.01.21 | ₩18,884 | ₩20,011 | ₩17,570 | ₩19,571 | +3.64% | 20.9만 |
|---|
| 2026.01.20 | ₩20,118 | ₩20,318 | ₩18,899 | ₩19,237 | -4.38% | 26.3만 |
|---|
| 2026.01.16 | ₩23,653 | ₩23,787 | ₩22,906 | ₩23,360 | -1.24% | 6.7만 |
|---|
| 2026.01.15 | ₩24,574 | ₩24,627 | ₩23,198 | ₩23,400 | -4.78% | 6.9만 |
|---|
| 2026.01.14 | ₩23,760 | ₩24,974 | ₩23,680 | ₩24,721 | +4.04% | 17.5만 |
|---|
| 2026.01.13 | ₩21,705 | ₩22,533 | ₩21,345 | ₩22,226 | +2.40% | 12.5만 |
|---|
| 2026.01.12 | ₩20,518 | ₩21,439 | ₩20,518 | ₩20,905 | +1.89% | 10.2만 |
|---|
| 2026.01.09 | ₩20,745 | ₩21,405 | ₩20,291 | ₩20,451 | -1.41% | 5.2만 |
|---|
| 2026.01.08 | ₩20,558 | ₩21,345 | ₩20,238 | ₩20,958 | +1.95% | 10.3만 |
|---|
| 2026.01.07 | ₩21,999 | ₩22,266 | ₩21,252 | ₩21,385 | -2.79% | 9만 |
|---|
| 2026.01.06 | ₩23,747 | ₩23,867 | ₩22,092 | ₩22,839 | -3.82% | 13.6만 |
|---|
| 2026.01.05 | ₩21,746 | ₩23,093 | ₩21,519 | ₩23,000 | +5.77% | 17.3만 |
|---|
| 2026.01.02 | ₩20,251 | ₩21,627 | ₩20,006 | ₩21,199 | +4.68% | 11.6만 |
|---|
| 2025.12.31 | ₩19,784 | ₩19,784 | ₩19,184 | ₩19,251 | -2.70% | 5만 |
|---|
| 2025.12.30 | ₩19,411 | ₩19,811 | ₩19,104 | ₩19,224 | -0.96% | 6.5만 |
|---|
| 2025.12.29 | ₩18,797 | ₩19,277 | ₩18,610 | ₩18,771 | -0.14% | 24.5만 |
|---|
| 2025.12.26 | ₩19,811 | ₩19,811 | ₩18,373 | ₩18,877 | -4.71% | 9.9만 |
|---|
| 2025.12.24 | ₩18,744 | ₩19,077 | ₩18,410 | ₩18,904 | +0.85% | 2.5만 |
|---|
| 2025.12.23 | ₩19,157 | ₩19,518 | ₩18,477 | ₩19,304 | +0.77% | 6.9만 |
|---|
| 2025.12.22 | ₩20,625 | ₩20,772 | ₩19,317 | ₩19,491 | -5.50% | 13.7만 |
|---|
| 2025.12.19 | ₩19,351 | ₩20,038 | ₩19,071 | ₩19,778 | +2.21% | 11.6만 |
|---|
| 2025.12.18 | ₩19,464 | ₩19,824 | ₩17,103 | ₩17,196 | -11.65% | 25.4만 |
|---|
| 2025.12.17 | ₩19,161 | ₩20,357 | ₩17,330 | ₩17,743 | -7.40% | 31만 |
|---|
| 2025.12.16 | ₩19,104 | ₩19,651 | ₩18,837 | ₩19,384 | +1.47% | 12.9만 |
|---|
| 2025.12.15 | ₩21,766 | ₩22,110 | ₩18,637 | ₩19,072 | -12.38% | 18.1만 |
|---|
| 2025.12.12 | ₩23,313 | ₩23,599 | ₩20,705 | ₩21,159 | -9.24% | 18.2만 |
|---|
| 2025.12.11 | ₩22,773 | ₩23,386 | ₩22,172 | ₩23,373 | +2.64% | 16.5만 |
|---|
| 2025.12.10 | ₩24,921 | ₩26,682 | ₩24,547 | ₩25,388 | +1.87% | 20.8만 |
|---|
| 2025.12.09 | ₩21,772 | ₩25,894 | ₩21,746 | ₩24,947 | +14.58% | 21.1만 |
|---|
| 2025.12.08 | ₩22,319 | ₩22,773 | ₩21,452 | ₩22,239 | -0.36% | 12.1만 |
|---|
| 2025.12.05 | ₩21,772 | ₩22,586 | ₩20,225 | ₩20,705 | -4.90% | 16만 |
|---|
| 2025.12.04 | ₩23,080 | ₩23,549 | ₩21,345 | ₩22,466 | -2.66% | 13.9만 |
|---|
| 2025.12.03 | ₩21,545 | ₩22,566 | ₩21,252 | ₩22,386 | +3.90% | 13.5만 |
|---|
| 2025.12.02 | ₩18,917 | ₩20,905 | ₩18,464 | ₩20,251 | +7.05% | 18.9만 |
|---|
| 2025.12.01 | ₩18,384 | ₩18,477 | ₩16,916 | ₩17,423 | -5.22% | 24.8만 |
|---|
| 2025.11.28 | ₩22,172 | ₩22,199 | ₩21,078 | ₩21,332 | -3.79% | 13.6만 |
|---|
| 2025.11.26 | ₩20,065 | ₩21,559 | ₩19,651 | ₩21,292 | +6.12% | 24.6만 |
|---|
| 2025.11.25 | ₩19,718 | ₩20,371 | ₩18,971 | ₩20,011 | +1.49% | 16.9만 |
|---|
| 2025.11.24 | ₩18,344 | ₩20,718 | ₩18,184 | ₩20,625 | +12.44% | 35.4만 |
|---|
| 2025.11.21 | ₩17,356 | ₩18,437 | ₩16,743 | ₩17,597 | +1.38% | 30.4만 |
|---|
| 2025.11.20 | ₩21,305 | ₩21,332 | ₩18,290 | ₩18,864 | -11.46% | 71만 |
|---|
| 2025.11.19 | ₩21,679 | ₩22,706 | ₩19,304 | ₩20,425 | -5.78% | 40.7만 |
|---|
| 2025.11.18 | ₩22,052 | ₩23,733 | ₩21,746 | ₩23,106 | +4.78% | 14.9만 |
|---|
| 2025.11.17 | ₩23,080 | ₩24,280 | ₩20,665 | ₩21,425 | -7.17% | 39.4만 |
|---|
| 2025.11.14 | ₩23,306 | ₩25,121 | ₩23,000 | ₩23,426 | +0.52% | 20.7만 |
|---|
| 2025.11.13 | ₩28,176 | ₩28,669 | ₩23,627 | ₩23,907 | -15.15% | 43.7만 |
|---|
| 2025.11.12 | ₩30,497 | ₩30,497 | ₩27,237 | ₩27,976 | -8.27% | 8.4만 |
|---|
| 2025.11.11 | ₩29,963 | ₩29,963 | ₩28,176 | ₩28,349 | -5.39% | 10.5만 |
|---|
| 2025.11.10 | ₩31,231 | ₩31,231 | ₩29,550 | ₩30,577 | -2.09% | 12.8만 |
|---|
| 2025.11.07 | ₩25,134 | ₩28,976 | ₩24,547 | ₩28,803 | +14.60% | 19.2만 |
|---|
| 2025.11.06 | ₩27,255 | ₩27,349 | ₩25,408 | ₩26,321 | -3.43% | 25.3만 |
|---|
| 2025.11.05 | ₩27,109 | ₩29,216 | ₩26,708 | ₩28,749 | +6.05% | 24.4만 |
|---|
| 2025.11.04 | ₩30,104 | ₩31,631 | ₩23,627 | ₩25,041 | -16.82% | 48.9만 |
|---|
| 2025.11.03 | ₩34,366 | ₩34,686 | ₩31,251 | ₩31,698 | -7.76% | 38.5만 |
|---|
| 2025.10.31 | ₩36,914 | ₩37,821 | ₩36,127 | ₩37,434 | +1.41% | 13.6만 |
|---|
| 2025.10.30 | ₩36,487 | ₩36,520 | ₩34,024 | ₩34,046 | -6.69% | 18.9만 |
|---|
| 2025.10.29 | ₩40,729 | ₩40,808 | ₩37,034 | ₩38,221 | -6.16% | 20.1만 |
|---|
| 2025.10.28 | ₩43,238 | ₩43,851 | ₩40,689 | ₩41,023 | -5.12% | 23.9만 |
|---|
| 2025.10.27 | ₩43,598 | ₩45,092 | ₩42,871 | ₩44,358 | +1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩39,849 | ₩39,880 | ₩37,781 | ₩39,008 | -2.11% | 15.8만 |
|---|
| 2025.10.23 | ₩37,301 | ₩39,022 | ₩36,754 | ₩37,634 | +0.89% | 17.5만 |
|---|
| 2025.10.22 | ₩37,581 | ₩38,115 | ₩36,154 | ₩36,600 | -2.61% | 26.9만 |
|---|
| 2025.10.21 | ₩38,288 | ₩42,984 | ₩37,714 | ₩40,703 | +6.31% | 32만 |
|---|
| 2025.10.20 | ₩41,103 | ₩41,677 | ₩39,222 | ₩40,289 | -1.98% | 20.3만 |
|---|
| 2025.10.17 | ₩36,314 | ₩37,734 | ₩35,073 | ₩37,368 | +2.90% | 33.2만 |
|---|
| 2025.10.16 | ₩41,730 | ₩42,250 | ₩37,875 | ₩38,195 | -8.47% | 25.6만 |
|---|
| 2025.10.15 | ₩42,264 | ₩43,171 | ₩39,529 | ₩40,636 | -3.85% | 23.4만 |
|---|
| 2025.10.14 | ₩39,809 | ₩44,385 | ₩38,674 | ₩43,064 | +8.18% | 25.1만 |
|---|
| 2025.10.13 | ₩43,318 | ₩46,746 | ₩42,924 | ₩46,479 | +7.30% | 16.4만 |
|---|
| 2025.10.10 | ₩49,508 | ₩50,169 | ₩40,089 | ₩41,063 | -17.06% | 38.9만 |
|---|