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 | ₩9,219 | ₩9,219 | ₩9,045 | ₩9,059 | -1.74% | 7만 |
| 2026.10.08 | ₩9,393 | ₩9,513 | ₩8,538 | ₩8,952 | -4.69% | 8.7만 |
| 2026.10.07 | ₩9,793 | ₩9,834 | ₩9,557 | ₩9,767 | -0.27% | 9.4만 |
| 2026.10.06 | ₩10,916 | ₩11,021 | ₩10,702 | ₩10,755 | -1.47% | 2.2만 |
| 2026.10.05 | ₩10,996 | ₩11,071 | ₩10,689 | ₩10,916 | -0.73% | 2.2만 |
| 2026.10.02 | ₩11,303 | ₩11,397 | ₩10,488 | ₩10,542 | -6.74% | 6.5만 |
| 2026.10.01 | ₩10,809 | ₩10,929 | ₩10,662 | ₩10,862 | +0.49% | 2.8만 |
| 2026.09.30 | ₩11,023 | ₩11,036 | ₩10,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,608 |
| -3.76% |
| 1.9만 |
| 2026.09.29 | ₩11,143 | ₩11,143 | ₩10,615 | ₩10,782 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩10,755 | ₩10,929 | ₩10,542 | ₩10,715 | -0.37% | 6.8만 |
|---|
| 2026.09.25 | ₩11,009 | ₩11,009 | ₩10,662 | ₩10,889 | -1.09% | 6.8만 |
|---|
| 2026.09.24 | ₩10,662 | ₩10,902 | ₩10,555 | ₩10,782 | +1.13% | 5만 |
|---|
| 2026.09.23 | ₩11,011 | ₩11,089 | ₩10,421 | ₩10,729 | -2.56% | 10.3만 |
|---|
| 2026.09.22 | ₩11,330 | ₩11,410 | ₩11,103 | ₩11,383 | +0.47% | 5.6만 |
|---|
| 2026.09.21 | ₩11,196 | ₩11,530 | ₩11,029 | ₩11,357 | +1.43% | 15.1만 |
|---|
| 2026.09.18 | ₩9,353 | ₩10,488 | ₩9,353 | ₩10,435 | +11.57% | 22.3만 |
|---|
| 2026.09.17 | ₩9,112 | ₩9,271 | ₩8,952 | ₩9,032 | -0.88% | 2.3만 |
|---|
| 2026.09.16 | ₩8,671 | ₩8,818 | ₩8,497 | ₩8,751 | +0.92% | 4.1만 |
|---|
| 2026.09.15 | ₩9,246 | ₩9,272 | ₩8,364 | ₩8,778 | -5.06% | 9.4만 |
|---|
| 2026.09.14 | ₩9,419 | ₩9,834 | ₩9,419 | ₩9,767 | +3.69% | 9.8만 |
|---|
| 2026.09.11 | ₩9,513 | ₩10,689 | ₩9,439 | ₩9,780 | +2.81% | 13.9만 |
|---|
| 2026.09.10 | ₩8,858 | ₩9,259 | ₩8,858 | ₩9,246 | +4.37% | 4.8만 |
|---|
| 2026.09.09 | ₩9,620 | ₩9,620 | ₩9,206 | ₩9,219 | -4.17% | 5.1만 |
|---|
| 2026.09.08 | ₩9,139 | ₩9,526 | ₩9,048 | ₩9,326 | +2.05% | 3만 |
|---|
| 2026.09.04 | ₩9,139 | ₩9,219 | ₩9,005 | ₩9,179 | +0.44% | 8만 |
|---|
| 2026.09.03 | ₩8,965 | ₩9,753 | ₩8,945 | ₩9,660 | +7.75% | 8.8만 |
|---|
| 2026.09.02 | ₩8,711 | ₩8,845 | ₩8,604 | ₩8,685 | -0.31% | 23.2만 |
|---|
| 2026.09.01 | ₩9,119 | ₩9,219 | ₩8,685 | ₩8,938 | -1.98% | 8.3만 |
|---|
| 2026.08.31 | ₩9,192 | ₩9,473 | ₩9,085 | ₩9,366 | +1.89% | 5.7만 |
|---|
| 2026.08.28 | ₩9,540 | ₩9,767 | ₩8,925 | ₩9,099 | -4.62% | 32만 |
|---|
| 2026.08.27 | ₩9,566 | ₩9,834 | ₩9,473 | ₩9,580 | +0.14% | 10.7만 |
|---|
| 2026.08.26 | ₩9,139 | ₩9,446 | ₩9,112 | ₩9,419 | +3.07% | 7.8만 |
|---|
| 2026.08.25 | ₩9,459 | ₩9,473 | ₩9,192 | ₩9,299 | -1.69% | 8.8만 |
|---|
| 2026.08.24 | ₩9,646 | ₩9,820 | ₩9,272 | ₩9,393 | -2.63% | 25.7만 |
|---|
| 2026.08.21 | ₩8,791 | ₩9,072 | ₩8,624 | ₩8,912 | +1.37% | 12.9만 |
|---|
| 2026.08.20 | ₩8,150 | ₩8,511 | ₩7,870 | ₩8,324 | +2.13% | 23.4만 |
|---|
| 2026.08.19 | ₩5,891 | ₩6,941 | ₩5,865 | ₩6,867 | +16.58% | 22.5만 |
|---|
| 2026.08.18 | ₩5,625 | ₩5,784 | ₩5,598 | ₩5,732 | +1.90% | 1.7만 |
|---|
| 2026.08.17 | ₩5,625 | ₩5,732 | ₩5,625 | ₩5,692 | +1.19% | 7만 |
|---|
| 2026.08.14 | ₩5,491 | ₩5,585 | ₩5,427 | ₩5,545 | +0.97% | 4.8만 |
|---|
| 2026.08.13 | ₩5,598 | ₩5,625 | ₩5,491 | ₩5,571 | -0.48% | 1.3만 |
|---|
| 2026.08.12 | ₩5,732 | ₩5,732 | ₩5,518 | ₩5,518 | -3.73% | 1.2만 |
|---|
| 2026.08.11 | ₩5,571 | ₩5,610 | ₩5,400 | ₩5,571 | 0.00% | 2만 |
|---|
| 2026.08.10 | ₩5,678 | ₩5,678 | ₩5,478 | ₩5,531 | -2.59% | 3.2만 |
|---|
| 2026.08.07 | ₩5,825 | ₩5,879 | ₩5,705 | ₩5,783 | -0.73% | 3.2만 |
|---|
| 2026.08.06 | ₩5,638 | ₩5,772 | ₩5,638 | ₩5,718 | +1.42% | 5.3만 |
|---|
| 2026.08.05 | ₩5,479 | ₩5,839 | ₩5,479 | ₩5,785 | +5.58% | 4.4만 |
|---|
| 2026.08.04 | ₩5,519 | ₩5,571 | ₩5,438 | ₩5,558 | +0.70% | 4.9만 |
|---|
| 2026.08.03 | ₩5,358 | ₩5,531 | ₩5,318 | ₩5,505 | +2.74% | 4.2만 |
|---|
| 2026.07.31 | ₩5,638 | ₩5,638 | ₩5,384 | ₩5,491 | -2.61% | 3.8만 |
|---|
| 2026.07.30 | ₩5,865 | ₩5,904 | ₩5,785 | ₩5,852 | -0.23% | 2.9만 |
|---|
| 2026.07.29 | ₩5,745 | ₩5,864 | ₩5,613 | ₩5,638 | -1.86% | 3.8만 |
|---|
| 2026.07.28 | ₩5,453 | ₩5,855 | ₩5,453 | ₩5,825 | +6.84% | 8.3만 |
|---|
| 2026.07.27 | ₩6,039 | ₩6,159 | ₩5,812 | ₩6,012 | -0.44% | 13.5만 |
|---|
| 2026.07.24 | ₩5,505 | ₩5,531 | ₩5,438 | ₩5,491 | -0.24% | 2.1만 |
|---|
| 2026.07.23 | ₩5,759 | ₩5,772 | ₩5,545 | ₩5,585 | -3.02% | 8.5만 |
|---|
| 2026.07.22 | ₩5,892 | ₩6,052 | ₩5,892 | ₩5,892 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩5,972 | ₩5,987 | ₩5,832 | ₩5,905 | -1.12% | 8.4만 |
|---|
| 2026.07.20 | ₩5,571 | ₩5,839 | ₩5,505 | ₩5,745 | +3.12% | 8.7만 |
|---|
| 2026.07.17 | ₩5,251 | ₩5,485 | ₩5,197 | ₩5,411 | +3.05% | 7.4만 |
|---|
| 2026.07.16 | ₩5,665 | ₩5,705 | ₩5,545 | ₩5,618 | -0.83% | 8.4만 |
|---|
| 2026.07.15 | ₩5,999 | ₩6,012 | ₩5,799 | ₩5,919 | -1.34% | 14.1만 |
|---|
| 2026.07.14 | ₩5,652 | ₩5,692 | ₩5,538 | ₩5,625 | -0.47% | 7.2만 |
|---|
| 2026.07.13 | ₩5,024 | ₩5,117 | ₩4,917 | ₩5,050 | +0.53% | 5.9만 |
|---|
| 2026.07.10 | ₩5,197 | ₩5,244 | ₩5,077 | ₩5,151 | -0.90% | 9.4만 |
|---|
| 2026.07.09 | ₩4,890 | ₩4,943 | ₩4,837 | ₩4,903 | +0.27% | 12.3만 |
|---|
| 2026.07.08 | ₩4,837 | ₩4,877 | ₩4,704 | ₩4,877 | +0.83% | 6.5만 |
|---|
| 2026.07.07 | ₩5,050 | ₩5,278 | ₩4,997 | ₩5,151 | +1.98% | 7.9만 |
|---|
| 2026.07.06 | ₩4,863 | ₩5,249 | ₩4,837 | ₩5,184 | +6.59% | 19.3만 |
|---|
| 2026.07.02 | ₩4,556 | ₩4,783 | ₩4,556 | ₩4,676 | +2.64% | 13.5만 |
|---|
| 2026.07.01 | ₩4,048 | ₩4,289 | ₩3,983 | ₩4,222 | +4.29% | 5.5만 |
|---|
| 2026.06.30 | ₩3,941 | ₩4,048 | ₩3,888 | ₩4,048 | +2.71% | 6.2만 |
|---|
| 2026.06.29 | ₩3,995 | ₩4,342 | ₩3,948 | ₩4,275 | +7.02% | 5.9만 |
|---|
| 2026.06.26 | ₩3,835 | ₩4,115 | ₩3,821 | ₩4,035 | +5.23% | 10.1만 |
|---|
| 2026.06.25 | ₩4,342 | ₩4,342 | ₩3,821 | ₩3,955 | -8.92% | 13만 |
|---|
| 2026.06.24 | ₩4,463 | ₩4,515 | ₩3,948 | ₩4,075 | -8.68% | 11.3만 |
|---|
| 2026.06.23 | ₩4,449 | ₩4,556 | ₩4,382 | ₩4,503 | +1.20% | 10.2만 |
|---|
| 2026.06.22 | ₩5,104 | ₩5,184 | ₩4,890 | ₩4,917 | -3.66% | 5.9만 |
|---|
| 2026.06.18 | ₩4,997 | ₩4,997 | ₩4,569 | ₩4,770 | -4.55% | 7만 |
|---|
| 2026.06.17 | ₩5,077 | ₩5,264 | ₩4,917 | ₩4,943 | -2.63% | 11.1만 |
|---|
| 2026.06.16 | ₩5,358 | ₩5,371 | ₩5,131 | ₩5,291 | -1.25% | 5만 |
|---|
| 2026.06.15 | ₩5,424 | ₩5,612 | ₩5,384 | ₩5,478 | +0.99% | 23.8만 |
|---|
| 2026.06.12 | ₩4,609 | ₩4,743 | ₩4,529 | ₩4,609 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩4,529 | ₩4,743 | ₩4,442 | ₩4,703 | +3.83% | 14.1만 |
|---|
| 2026.06.10 | ₩4,529 | ₩4,616 | ₩4,382 | ₩4,409 | -2.65% | 5.8만 |
|---|
| 2026.06.09 | ₩4,636 | ₩4,676 | ₩4,329 | ₩4,569 | -1.44% | 22.8만 |
|---|
| 2026.06.08 | ₩4,743 | ₩4,837 | ₩4,702 | ₩4,743 | 0.00% | 19.3만 |
|---|
| 2026.06.05 | ₩4,676 | ₩4,783 | ₩4,022 | ₩4,142 | -11.43% | 53.8만 |
|---|
| 2026.06.04 | ₩5,279 | ₩5,491 | ₩5,239 | ₩5,398 | +2.25% | 13.4만 |
|---|
| 2026.06.03 | ₩5,986 | ₩5,999 | ₩5,525 | ₩5,531 | -7.59% | 14만 |
|---|
| 2026.06.02 | ₩6,720 | ₩6,720 | ₩6,093 | ₩6,266 | -6.76% | 18.5만 |
|---|
| 2026.06.01 | ₩6,680 | ₩7,061 | ₩6,574 | ₩6,881 | +3.00% | 13.7만 |
|---|
| 2026.05.29 | ₩6,827 | ₩7,175 | ₩6,761 | ₩6,974 | +2.15% | 16만 |
|---|
| 2026.05.28 | ₩6,787 | ₩7,068 | ₩6,667 | ₩6,961 | +2.56% | 14.2만 |
|---|
| 2026.05.27 | ₩7,322 | ₩7,429 | ₩7,201 | ₩7,282 | -0.55% | 5.3만 |
|---|
| 2026.05.26 | ₩7,723 | ₩7,896 | ₩7,268 | ₩7,402 | -4.15% | 6.9만 |
|---|
| 2026.05.22 | ₩7,816 | ₩7,829 | ₩7,295 | ₩7,322 | -6.32% | 13만 |
|---|
| 2026.05.21 | ₩7,763 | ₩8,016 | ₩7,669 | ₩7,910 | +1.89% | 5.4만 |
|---|
| 2026.05.20 | ₩7,829 | ₩7,963 | ₩7,736 | ₩7,923 | +1.19% | 6만 |
|---|
| 2026.05.19 | ₩7,669 | ₩7,809 | ₩7,617 | ₩7,736 | +0.87% | 3만 |
|---|
| 2026.05.18 | ₩7,976 | ₩7,976 | ₩7,482 | ₩7,789 | -2.35% | 12.9만 |
|---|
| 2026.05.15 | ₩8,791 | ₩8,791 | ₩8,445 | ₩8,564 | -2.58% | 9.3만 |
|---|
| 2026.05.14 | ₩8,872 | ₩9,366 | ₩8,831 | ₩9,192 | +3.61% | 6.1만 |
|---|
| 2026.05.13 | ₩9,059 | ₩9,085 | ₩8,685 | ₩8,872 | -2.06% | 7.1만 |
|---|
| 2026.05.12 | ₩9,112 | ₩9,112 | ₩8,872 | ₩9,085 | -0.29% | 11.3만 |
|---|
| 2026.05.11 | ₩9,446 | ₩9,593 | ₩9,286 | ₩9,553 | +1.13% | 12.6만 |
|---|
| 2026.05.08 | ₩9,019 | ₩9,419 | ₩8,992 | ₩9,366 | +3.85% | 10.5만 |
|---|
| 2026.05.07 | ₩9,473 | ₩9,473 | ₩9,112 | ₩9,206 | -2.82% | 10.1만 |
|---|
| 2026.05.06 | ₩9,967 | ₩9,967 | ₩9,580 | ₩9,673 | -2.95% | 10.6만 |
|---|
| 2026.05.05 | ₩10,034 | ₩10,087 | ₩9,753 | ₩9,874 | -1.60% | 14.2만 |
|---|
| 2026.05.04 | ₩9,513 | ₩9,939 | ₩9,513 | ₩9,740 | +2.39% | 14.6만 |
|---|
| 2026.05.01 | ₩9,366 | ₩9,486 | ₩9,272 | ₩9,312 | -0.57% | 12.9만 |
|---|
| 2026.04.30 | ₩8,952 | ₩9,085 | ₩8,872 | ₩8,965 | +0.15% | 8.9만 |
|---|
| 2026.04.29 | ₩9,379 | ₩9,379 | ₩8,671 | ₩8,751 | -6.70% | 15.1만 |
|---|
| 2026.04.28 | ₩9,059 | ₩9,353 | ₩9,019 | ₩9,299 | +2.65% | 12.4만 |
|---|
| 2026.04.27 | ₩9,459 | ₩9,553 | ₩9,040 | ₩9,246 | -2.26% | 13.9만 |
|---|
| 2026.04.24 | ₩9,540 | ₩9,560 | ₩9,339 | ₩9,513 | -0.28% | 19.5만 |
|---|
| 2026.04.23 | ₩9,553 | ₩9,660 | ₩9,206 | ₩9,433 | -1.26% | 21.3만 |
|---|
| 2026.04.22 | ₩10,248 | ₩10,381 | ₩10,067 | ₩10,154 | -0.91% | 14.2만 |
|---|
| 2026.04.21 | ₩9,433 | ₩9,602 | ₩9,299 | ₩9,339 | -0.99% | 17.2만 |
|---|
| 2026.04.20 | ₩9,540 | ₩9,713 | ₩9,179 | ₩9,633 | +0.98% | 21만 |
|---|
| 2026.04.17 | ₩10,301 | ₩10,782 | ₩10,208 | ₩10,515 | +2.08% | 24.8만 |
|---|
| 2026.04.16 | ₩9,847 | ₩9,940 | ₩9,286 | ₩9,914 | +0.68% | 24.9만 |
|---|
| 2026.04.15 | ₩9,646 | ₩10,141 | ₩9,580 | ₩10,034 | +4.02% | 7.6만 |
|---|
| 2026.04.14 | ₩10,041 | ₩10,368 | ₩9,500 | ₩9,553 | -4.86% | 18.6만 |
|---|
| 2026.04.13 | ₩8,604 | ₩9,192 | ₩8,471 | ₩9,152 | +6.37% | 22.5만 |
|---|
| 2026.04.10 | ₩8,765 | ₩9,079 | ₩8,725 | ₩9,059 | +3.35% | 25.8만 |
|---|
| 2026.04.09 | ₩8,484 | ₩8,872 | ₩8,310 | ₩8,791 | +3.62% | 12.5만 |
|---|
| 2026.04.08 | ₩9,032 | ₩9,166 | ₩8,578 | ₩8,765 | -2.96% | 20.6만 |
|---|
| 2026.04.07 | ₩7,789 | ₩8,016 | ₩7,596 | ₩7,990 | +2.57% | 16.2만 |
|---|
| 2026.04.06 | ₩8,230 | ₩8,431 | ₩8,110 | ₩8,257 | +0.32% | 11.6만 |
|---|
| 2026.04.02 | ₩7,389 | ₩7,723 | ₩7,282 | ₩7,656 | +3.62% | 24.4만 |
|---|
| 2026.04.01 | ₩8,177 | ₩8,444 | ₩8,018 | ₩8,250 | +0.90% | 10.9만 |
|---|
| 2026.03.31 | ₩7,602 | ₩8,063 | ₩7,522 | ₩7,936 | +4.39% | 17.4만 |
|---|
| 2026.03.30 | ₩7,696 | ₩7,789 | ₩7,322 | ₩7,389 | -3.99% | 16.7만 |
|---|
| 2026.03.27 | ₩7,201 | ₩7,288 | ₩7,009 | ₩7,161 | -0.56% | 9.9만 |
|---|
| 2026.03.26 | ₩7,816 | ₩7,927 | ₩7,482 | ₩7,562 | -3.25% | 9.3만 |
|---|
| 2026.03.25 | ₩8,698 | ₩8,778 | ₩8,431 | ₩8,564 | -1.54% | 8.9만 |
|---|
| 2026.03.24 | ₩8,444 | ₩8,471 | ₩8,050 | ₩8,150 | -3.48% | 8.8만 |
|---|
| 2026.03.23 | ₩8,404 | ₩8,742 | ₩8,177 | ₩8,444 | +0.48% | 17.8만 |
|---|
| 2026.03.20 | ₩8,431 | ₩8,431 | ₩8,163 | ₩8,277 | -1.82% | 13.6만 |
|---|
| 2026.03.19 | ₩8,244 | ₩8,497 | ₩8,090 | ₩8,431 | +2.27% | 24만 |
|---|
| 2026.03.18 | ₩9,192 | ₩9,206 | ₩8,598 | ₩8,725 | -5.09% | 22.4만 |
|---|
| 2026.03.17 | ₩9,847 | ₩10,208 | ₩9,767 | ₩9,900 | +0.54% | 12.8만 |
|---|
| 2026.03.16 | ₩9,540 | ₩10,101 | ₩9,399 | ₩9,981 | +4.62% | 24.4만 |
|---|
| 2026.03.13 | ₩8,818 | ₩9,032 | ₩8,110 | ₩8,183 | -7.20% | 16만 |
|---|
| 2026.03.12 | ₩7,843 | ₩8,137 | ₩7,709 | ₩7,976 | +1.70% | 14.6만 |
|---|
| 2026.03.11 | ₩7,763 | ₩8,097 | ₩7,669 | ₩8,016 | +3.27% | 13.1만 |
|---|
| 2026.03.10 | ₩7,856 | ₩8,097 | ₩7,529 | ₩7,709 | -1.87% | 21.4만 |
|---|
| 2026.03.09 | ₩7,602 | ₩7,816 | ₩7,495 | ₩7,709 | +1.41% | 15.5만 |
|---|
| 2026.03.06 | ₩7,522 | ₩7,549 | ₩7,108 | ₩7,295 | -3.02% | 24.9만 |
|---|
| 2026.03.05 | ₩8,417 | ₩8,457 | ₩7,870 | ₩8,190 | -2.70% | 18.1만 |
|---|
| 2026.03.04 | ₩8,137 | ₩9,032 | ₩8,031 | ₩8,658 | +6.40% | 25.3만 |
|---|
| 2026.03.03 | ₩7,255 | ₩7,629 | ₩7,014 | ₩7,375 | +1.66% | 13만 |
|---|
| 2026.03.02 | ₩7,001 | ₩8,190 | ₩7,001 | ₩7,829 | +11.83% | 17만 |
|---|
| 2026.02.27 | ₩7,228 | ₩7,282 | ₩6,887 | ₩7,014 | -2.96% | 36.9만 |
|---|
| 2026.02.26 | ₩8,163 | ₩8,190 | ₩7,402 | ₩7,803 | -4.42% | 14.9만 |
|---|
| 2026.02.25 | ₩7,495 | ₩8,244 | ₩7,422 | ₩8,197 | +9.36% | 32.9만 |
|---|
| 2026.02.24 | ₩6,346 | ₩6,688 | ₩6,280 | ₩6,654 | +4.84% | 22.4만 |
|---|
| 2026.02.23 | ₩7,108 | ₩7,112 | ₩6,520 | ₩6,680 | -6.02% | 13.5만 |
|---|
| 2026.02.20 | ₩7,268 | ₩7,562 | ₩7,242 | ₩7,495 | +3.13% | 9.3만 |
|---|
| 2026.02.19 | ₩7,161 | ₩7,362 | ₩7,055 | ₩7,362 | +2.80% | 22.8만 |
|---|
| 2026.02.18 | ₩7,535 | ₩7,825 | ₩7,201 | ₩7,295 | -3.19% | 23.7만 |
|---|
| 2026.02.17 | ₩7,682 | ₩7,829 | ₩7,308 | ₩7,696 | +0.17% | 27.1만 |
|---|
| 2026.02.13 | ₩7,576 | ₩8,310 | ₩7,535 | ₩8,123 | +7.23% | 19만 |
|---|
| 2026.02.12 | ₩7,709 | ₩7,749 | ₩7,055 | ₩7,175 | -6.93% | 16.5만 |
|---|
| 2026.02.11 | ₩7,736 | ₩7,763 | ₩7,041 | ₩7,469 | -3.45% | 22.3만 |
|---|
| 2026.02.10 | ₩8,097 | ₩8,177 | ₩7,749 | ₩7,896 | -2.48% | 16.8만 |
|---|
| 2026.02.09 | ₩8,037 | ₩9,032 | ₩7,976 | ₩8,858 | +10.22% | 19만 |
|---|
| 2026.02.06 | ₩7,549 | ₩8,578 | ₩7,549 | ₩8,324 | +10.27% | 28.3만 |
|---|
| 2026.02.05 | ₩8,751 | ₩8,952 | ₩6,547 | ₩6,934 | -20.76% | 65.2만 |
|---|
| 2026.02.04 | ₩9,914 | ₩10,007 | ₩8,725 | ₩9,540 | -3.77% | 20.3만 |
|---|
| 2026.02.03 | ₩10,969 | ₩11,156 | ₩9,085 | ₩10,836 | -1.22% | 34.6만 |
|---|
| 2026.02.02 | ₩10,996 | ₩11,918 | ₩10,996 | ₩11,063 | +0.61% | 33만 |
|---|
| 2026.01.30 | ₩15,645 | ₩15,966 | ₩14,577 | ₩15,084 | -3.59% | 13.5만 |
|---|
| 2026.01.29 | ₩17,930 | ₩17,997 | ₩15,966 | ₩16,607 | -7.38% | 21.1만 |
|---|
| 2026.01.28 | ₩19,427 | ₩19,574 | ₩18,879 | ₩19,253 | -0.89% | 3.5만 |
|---|
| 2026.01.27 | ₩18,171 | ₩19,400 | ₩17,957 | ₩19,346 | +6.47% | 9.6만 |
|---|
| 2026.01.26 | ₩17,703 | ₩18,371 | ₩17,569 | ₩17,930 | +1.28% | 6.8만 |
|---|
| 2026.01.23 | ₩18,411 | ₩19,253 | ₩17,850 | ₩18,371 | -0.22% | 6.4만 |
|---|
| 2026.01.22 | ₩18,772 | ₩18,926 | ₩17,976 | ₩18,371 | -2.14% | 8.4만 |
|---|
| 2026.01.21 | ₩18,912 | ₩20,041 | ₩17,596 | ₩19,600 | +3.64% | 20.9만 |
|---|
| 2026.01.20 | ₩20,148 | ₩20,348 | ₩18,927 | ₩19,266 | -4.38% | 26.3만 |
|---|
| 2026.01.16 | ₩23,689 | ₩23,822 | ₩22,940 | ₩23,395 | -1.24% | 6.7만 |
|---|
| 2026.01.15 | ₩24,611 | ₩24,664 | ₩23,233 | ₩23,435 | -4.78% | 6.9만 |
|---|
| 2026.01.14 | ₩23,796 | ₩25,011 | ₩23,715 | ₩24,758 | +4.04% | 17.5만 |
|---|
| 2026.01.13 | ₩21,738 | ₩22,566 | ₩21,377 | ₩22,259 | +2.40% | 12.5만 |
|---|
| 2026.01.12 | ₩20,549 | ₩21,471 | ₩20,549 | ₩20,936 | +1.89% | 10.2만 |
|---|
| 2026.01.09 | ₩20,776 | ₩21,437 | ₩20,322 | ₩20,482 | -1.41% | 5.2만 |
|---|
| 2026.01.08 | ₩20,589 | ₩21,377 | ₩20,268 | ₩20,990 | +1.95% | 10.3만 |
|---|
| 2026.01.07 | ₩22,032 | ₩22,299 | ₩21,284 | ₩21,417 | -2.79% | 9만 |
|---|
| 2026.01.06 | ₩23,782 | ₩23,902 | ₩22,125 | ₩22,874 | -3.82% | 13.6만 |
|---|
| 2026.01.05 | ₩21,778 | ₩23,128 | ₩21,551 | ₩23,034 | +5.77% | 17.3만 |
|---|
| 2026.01.02 | ₩20,282 | ₩21,659 | ₩20,036 | ₩21,230 | +4.68% | 11.6만 |
|---|
| 2025.12.31 | ₩19,814 | ₩19,814 | ₩19,213 | ₩19,280 | -2.70% | 5만 |
|---|
| 2025.12.30 | ₩19,440 | ₩19,841 | ₩19,133 | ₩19,253 | -0.96% | 6.5만 |
|---|
| 2025.12.29 | ₩18,825 | ₩19,306 | ₩18,638 | ₩18,799 | -0.14% | 24.5만 |
|---|
| 2025.12.26 | ₩19,841 | ₩19,841 | ₩18,400 | ₩18,906 | -4.71% | 9.9만 |
|---|
| 2025.12.24 | ₩18,772 | ₩19,106 | ₩18,438 | ₩18,932 | +0.85% | 2.5만 |
|---|
| 2025.12.23 | ₩19,186 | ₩19,547 | ₩18,505 | ₩19,333 | +0.77% | 6.9만 |
|---|
| 2025.12.22 | ₩20,656 | ₩20,803 | ₩19,346 | ₩19,520 | -5.50% | 13.7만 |
|---|
| 2025.12.19 | ₩19,380 | ₩20,068 | ₩19,099 | ₩19,807 | +2.21% | 11.6만 |
|---|
| 2025.12.18 | ₩19,493 | ₩19,854 | ₩17,129 | ₩17,222 | -11.65% | 25.4만 |
|---|
| 2025.12.17 | ₩19,190 | ₩20,387 | ₩17,356 | ₩17,770 | -7.40% | 31만 |
|---|
| 2025.12.16 | ₩19,133 | ₩19,680 | ₩18,865 | ₩19,413 | +1.47% | 12.9만 |
|---|
| 2025.12.15 | ₩21,798 | ₩22,143 | ₩18,665 | ₩19,101 | -12.38% | 18.1만 |
|---|
| 2025.12.12 | ₩23,348 | ₩23,634 | ₩20,736 | ₩21,190 | -9.24% | 18.2만 |
|---|
| 2025.12.11 | ₩22,807 | ₩23,421 | ₩22,206 | ₩23,408 | +2.64% | 16.5만 |
|---|
| 2025.12.10 | ₩24,958 | ₩26,722 | ₩24,584 | ₩25,426 | +1.87% | 20.8만 |
|---|
| 2025.12.09 | ₩21,805 | ₩25,933 | ₩21,778 | ₩24,985 | +14.58% | 21.1만 |
|---|
| 2025.12.08 | ₩22,353 | ₩22,807 | ₩21,484 | ₩22,272 | -0.36% | 12.1만 |
|---|
| 2025.12.05 | ₩21,805 | ₩22,620 | ₩20,255 | ₩20,736 | -4.90% | 16만 |
|---|
| 2025.12.04 | ₩23,114 | ₩23,584 | ₩21,377 | ₩22,500 | -2.66% | 13.9만 |
|---|
| 2025.12.03 | ₩21,578 | ₩22,600 | ₩21,284 | ₩22,419 | +3.90% | 13.5만 |
|---|
| 2025.12.02 | ₩18,946 | ₩20,936 | ₩18,491 | ₩20,282 | +7.05% | 18.9만 |
|---|
| 2025.12.01 | ₩18,411 | ₩18,505 | ₩16,941 | ₩17,449 | -5.22% | 24.8만 |
|---|
| 2025.11.28 | ₩22,206 | ₩22,232 | ₩21,110 | ₩21,364 | -3.79% | 13.6만 |
|---|
| 2025.11.26 | ₩20,095 | ₩21,591 | ₩19,680 | ₩21,324 | +6.12% | 24.6만 |
|---|
| 2025.11.25 | ₩19,747 | ₩20,402 | ₩18,999 | ₩20,041 | +1.49% | 16.9만 |
|---|
| 2025.11.24 | ₩18,371 | ₩20,749 | ₩18,211 | ₩20,656 | +12.44% | 35.4만 |
|---|
| 2025.11.21 | ₩17,382 | ₩18,465 | ₩16,768 | ₩17,623 | +1.38% | 30.4만 |
|---|
| 2025.11.20 | ₩21,337 | ₩21,364 | ₩18,318 | ₩18,892 | -11.46% | 71만 |
|---|
| 2025.11.19 | ₩21,711 | ₩22,740 | ₩19,333 | ₩20,455 | -5.78% | 40.7만 |
|---|
| 2025.11.18 | ₩22,085 | ₩23,769 | ₩21,778 | ₩23,141 | +4.78% | 14.9만 |
|---|
| 2025.11.17 | ₩23,114 | ₩24,317 | ₩20,696 | ₩21,457 | -7.17% | 39.4만 |
|---|
| 2025.11.14 | ₩23,341 | ₩25,158 | ₩23,034 | ₩23,462 | +0.52% | 20.7만 |
|---|
| 2025.11.13 | ₩28,218 | ₩28,712 | ₩23,662 | ₩23,943 | -15.15% | 43.7만 |
|---|
| 2025.11.12 | ₩30,543 | ₩30,543 | ₩27,277 | ₩28,018 | -8.27% | 8.4만 |
|---|
| 2025.11.11 | ₩30,008 | ₩30,008 | ₩28,218 | ₩28,392 | -5.39% | 10.5만 |
|---|
| 2025.11.10 | ₩31,278 | ₩31,278 | ₩29,594 | ₩30,623 | -2.09% | 12.8만 |
|---|
| 2025.11.07 | ₩25,172 | ₩29,020 | ₩24,584 | ₩28,846 | +14.60% | 19.2만 |
|---|
| 2025.11.06 | ₩27,296 | ₩27,390 | ₩25,446 | ₩26,361 | -3.43% | 25.3만 |
|---|
| 2025.11.05 | ₩27,149 | ₩29,260 | ₩26,748 | ₩28,793 | +6.05% | 24.4만 |
|---|
| 2025.11.04 | ₩30,149 | ₩31,678 | ₩23,662 | ₩25,078 | -16.82% | 48.9만 |
|---|
| 2025.11.03 | ₩34,417 | ₩34,738 | ₩31,298 | ₩31,745 | -7.76% | 38.5만 |
|---|
| 2025.10.31 | ₩36,969 | ₩37,878 | ₩36,181 | ₩37,490 | +1.41% | 13.6만 |
|---|
| 2025.10.30 | ₩36,542 | ₩36,575 | ₩34,075 | ₩34,097 | -6.69% | 18.9만 |
|---|
| 2025.10.29 | ₩40,791 | ₩40,869 | ₩37,090 | ₩38,279 | -6.16% | 20.1만 |
|---|
| 2025.10.28 | ₩43,302 | ₩43,917 | ₩40,750 | ₩41,084 | -5.12% | 23.9만 |
|---|
| 2025.10.27 | ₩43,663 | ₩45,160 | ₩42,935 | ₩44,425 | +1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩39,909 | ₩39,939 | ₩37,838 | ₩39,067 | -2.11% | 15.8만 |
|---|
| 2025.10.23 | ₩37,357 | ₩39,080 | ₩36,809 | ₩37,691 | +0.89% | 17.5만 |
|---|
| 2025.10.22 | ₩37,637 | ₩38,172 | ₩36,208 | ₩36,655 | -2.61% | 26.9만 |
|---|
| 2025.10.21 | ₩38,345 | ₩43,048 | ₩37,771 | ₩40,764 | +6.31% | 32만 |
|---|
| 2025.10.20 | ₩41,165 | ₩41,739 | ₩39,281 | ₩40,350 | -1.98% | 20.3만 |
|---|
| 2025.10.17 | ₩36,368 | ₩37,791 | ₩35,126 | ₩37,424 | +2.90% | 33.2만 |
|---|
| 2025.10.16 | ₩41,793 | ₩42,314 | ₩37,931 | ₩38,252 | -8.47% | 25.6만 |
|---|
| 2025.10.15 | ₩42,327 | ₩43,236 | ₩39,588 | ₩40,697 | -3.85% | 23.4만 |
|---|
| 2025.10.14 | ₩39,869 | ₩44,451 | ₩38,732 | ₩43,129 | +8.18% | 25.1만 |
|---|
| 2025.10.13 | ₩43,383 | ₩46,816 | ₩42,988 | ₩46,549 | +7.30% | 16.4만 |
|---|
| 2025.10.10 | ₩49,582 | ₩50,245 | ₩40,149 | ₩41,125 | -17.06% | 38.9만 |
|---|