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 | ₩9,221 | ₩9,221 | ₩9,047 | ₩9,060 | -1.74% | 7만 |
| 2026.10.08 | ₩9,395 | ₩9,515 | ₩8,539 | ₩8,954 | -4.69% | 8.7만 |
| 2026.10.07 | ₩9,795 | ₩9,836 | ₩9,559 | ₩9,769 | -0.27% | 9.4만 |
| 2026.10.06 | ₩10,918 | ₩11,024 | ₩10,704 | ₩10,758 | -1.47% | 2.2만 |
| 2026.10.05 | ₩10,998 | ₩11,073 | ₩10,691 | ₩10,918 | -0.73% | 2.2만 |
| 2026.10.02 | ₩11,306 | ₩11,399 | ₩10,490 | ₩10,544 | -6.74% | 6.5만 |
| 2026.10.01 | ₩10,811 | ₩10,931 | ₩10,664 | ₩10,865 | +0.49% | 2.8만 |
| 2026.09.30 | ₩11,025 | ₩11,038 | ₩10,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,611 |
| -3.76% |
| 1.9만 |
| 2026.09.29 | ₩11,145 | ₩11,145 | ₩10,617 | ₩10,784 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩10,758 | ₩10,931 | ₩10,544 | ₩10,718 | -0.37% | 6.8만 |
|---|
| 2026.09.25 | ₩11,012 | ₩11,012 | ₩10,664 | ₩10,891 | -1.09% | 6.8만 |
|---|
| 2026.09.24 | ₩10,664 | ₩10,905 | ₩10,557 | ₩10,784 | +1.13% | 5만 |
|---|
| 2026.09.23 | ₩11,013 | ₩11,092 | ₩10,424 | ₩10,731 | -2.56% | 10.3만 |
|---|
| 2026.09.22 | ₩11,332 | ₩11,412 | ₩11,105 | ₩11,386 | +0.47% | 5.6만 |
|---|
| 2026.09.21 | ₩11,199 | ₩11,533 | ₩11,032 | ₩11,359 | +1.43% | 15.1만 |
|---|
| 2026.09.18 | ₩9,354 | ₩10,490 | ₩9,354 | ₩10,437 | +11.57% | 22.3만 |
|---|
| 2026.09.17 | ₩9,114 | ₩9,273 | ₩8,954 | ₩9,034 | -0.88% | 2.3만 |
|---|
| 2026.09.16 | ₩8,673 | ₩8,820 | ₩8,499 | ₩8,753 | +0.92% | 4.1만 |
|---|
| 2026.09.15 | ₩9,248 | ₩9,274 | ₩8,366 | ₩8,780 | -5.06% | 9.4만 |
|---|
| 2026.09.14 | ₩9,421 | ₩9,836 | ₩9,421 | ₩9,769 | +3.69% | 9.8만 |
|---|
| 2026.09.11 | ₩9,515 | ₩10,691 | ₩9,441 | ₩9,782 | +2.81% | 13.9만 |
|---|
| 2026.09.10 | ₩8,860 | ₩9,261 | ₩8,860 | ₩9,248 | +4.37% | 4.8만 |
|---|
| 2026.09.09 | ₩9,622 | ₩9,622 | ₩9,207 | ₩9,221 | -4.17% | 5.1만 |
|---|
| 2026.09.08 | ₩9,141 | ₩9,528 | ₩9,050 | ₩9,328 | +2.05% | 3만 |
|---|
| 2026.09.04 | ₩9,141 | ₩9,221 | ₩9,007 | ₩9,181 | +0.44% | 8만 |
|---|
| 2026.09.03 | ₩8,967 | ₩9,755 | ₩8,947 | ₩9,662 | +7.75% | 8.8만 |
|---|
| 2026.09.02 | ₩8,713 | ₩8,847 | ₩8,606 | ₩8,686 | -0.31% | 23.2만 |
|---|
| 2026.09.01 | ₩9,121 | ₩9,221 | ₩8,686 | ₩8,940 | -1.98% | 8.3만 |
|---|
| 2026.08.31 | ₩9,194 | ₩9,475 | ₩9,087 | ₩9,368 | +1.89% | 5.7만 |
|---|
| 2026.08.28 | ₩9,542 | ₩9,769 | ₩8,927 | ₩9,101 | -4.62% | 32만 |
|---|
| 2026.08.27 | ₩9,568 | ₩9,836 | ₩9,475 | ₩9,582 | +0.14% | 10.7만 |
|---|
| 2026.08.26 | ₩9,141 | ₩9,448 | ₩9,114 | ₩9,421 | +3.07% | 7.8만 |
|---|
| 2026.08.25 | ₩9,461 | ₩9,475 | ₩9,194 | ₩9,301 | -1.69% | 8.8만 |
|---|
| 2026.08.24 | ₩9,648 | ₩9,822 | ₩9,274 | ₩9,395 | -2.63% | 25.7만 |
|---|
| 2026.08.21 | ₩8,793 | ₩9,074 | ₩8,626 | ₩8,913 | +1.37% | 12.9만 |
|---|
| 2026.08.20 | ₩8,152 | ₩8,513 | ₩7,871 | ₩8,325 | +2.13% | 23.4만 |
|---|
| 2026.08.19 | ₩5,892 | ₩6,942 | ₩5,867 | ₩6,869 | +16.58% | 22.5만 |
|---|
| 2026.08.18 | ₩5,626 | ₩5,785 | ₩5,599 | ₩5,733 | +1.90% | 1.7만 |
|---|
| 2026.08.17 | ₩5,626 | ₩5,733 | ₩5,626 | ₩5,693 | +1.19% | 7만 |
|---|
| 2026.08.14 | ₩5,492 | ₩5,586 | ₩5,428 | ₩5,546 | +0.97% | 4.8만 |
|---|
| 2026.08.13 | ₩5,599 | ₩5,626 | ₩5,492 | ₩5,573 | -0.48% | 1.3만 |
|---|
| 2026.08.12 | ₩5,733 | ₩5,733 | ₩5,519 | ₩5,519 | -3.73% | 1.2만 |
|---|
| 2026.08.11 | ₩5,573 | ₩5,611 | ₩5,402 | ₩5,573 | 0.00% | 2만 |
|---|
| 2026.08.10 | ₩5,679 | ₩5,679 | ₩5,479 | ₩5,532 | -2.59% | 3.2만 |
|---|
| 2026.08.07 | ₩5,826 | ₩5,880 | ₩5,706 | ₩5,784 | -0.73% | 3.2만 |
|---|
| 2026.08.06 | ₩5,639 | ₩5,773 | ₩5,639 | ₩5,720 | +1.42% | 5.3만 |
|---|
| 2026.08.05 | ₩5,480 | ₩5,840 | ₩5,480 | ₩5,786 | +5.58% | 4.4만 |
|---|
| 2026.08.04 | ₩5,520 | ₩5,573 | ₩5,439 | ₩5,559 | +0.70% | 4.9만 |
|---|
| 2026.08.03 | ₩5,359 | ₩5,532 | ₩5,319 | ₩5,506 | +2.74% | 4.2만 |
|---|
| 2026.07.31 | ₩5,639 | ₩5,639 | ₩5,385 | ₩5,492 | -2.61% | 3.8만 |
|---|
| 2026.07.30 | ₩5,867 | ₩5,905 | ₩5,786 | ₩5,853 | -0.23% | 2.9만 |
|---|
| 2026.07.29 | ₩5,746 | ₩5,865 | ₩5,614 | ₩5,639 | -1.86% | 3.8만 |
|---|
| 2026.07.28 | ₩5,454 | ₩5,856 | ₩5,454 | ₩5,826 | +6.84% | 8.3만 |
|---|
| 2026.07.27 | ₩6,040 | ₩6,161 | ₩5,813 | ₩6,014 | -0.44% | 13.5만 |
|---|
| 2026.07.24 | ₩5,506 | ₩5,532 | ₩5,439 | ₩5,492 | -0.24% | 2.1만 |
|---|
| 2026.07.23 | ₩5,760 | ₩5,773 | ₩5,546 | ₩5,586 | -3.02% | 8.5만 |
|---|
| 2026.07.22 | ₩5,893 | ₩6,054 | ₩5,893 | ₩5,893 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩5,973 | ₩5,988 | ₩5,833 | ₩5,907 | -1.12% | 8.4만 |
|---|
| 2026.07.20 | ₩5,573 | ₩5,840 | ₩5,506 | ₩5,746 | +3.12% | 8.7만 |
|---|
| 2026.07.17 | ₩5,252 | ₩5,486 | ₩5,198 | ₩5,412 | +3.05% | 7.4만 |
|---|
| 2026.07.16 | ₩5,666 | ₩5,706 | ₩5,546 | ₩5,619 | -0.83% | 8.4만 |
|---|
| 2026.07.15 | ₩6,000 | ₩6,014 | ₩5,800 | ₩5,920 | -1.34% | 14.1만 |
|---|
| 2026.07.14 | ₩5,653 | ₩5,693 | ₩5,539 | ₩5,626 | -0.47% | 7.2만 |
|---|
| 2026.07.13 | ₩5,025 | ₩5,118 | ₩4,918 | ₩5,051 | +0.53% | 5.9만 |
|---|
| 2026.07.10 | ₩5,198 | ₩5,245 | ₩5,078 | ₩5,152 | -0.90% | 9.4만 |
|---|
| 2026.07.09 | ₩4,891 | ₩4,944 | ₩4,838 | ₩4,904 | +0.27% | 12.3만 |
|---|
| 2026.07.08 | ₩4,838 | ₩4,878 | ₩4,705 | ₩4,878 | +0.83% | 6.5만 |
|---|
| 2026.07.07 | ₩5,051 | ₩5,279 | ₩4,998 | ₩5,152 | +1.98% | 7.9만 |
|---|
| 2026.07.06 | ₩4,864 | ₩5,251 | ₩4,838 | ₩5,185 | +6.59% | 19.3만 |
|---|
| 2026.07.02 | ₩4,557 | ₩4,784 | ₩4,557 | ₩4,677 | +2.64% | 13.5만 |
|---|
| 2026.07.01 | ₩4,049 | ₩4,290 | ₩3,984 | ₩4,223 | +4.29% | 5.5만 |
|---|
| 2026.06.30 | ₩3,942 | ₩4,049 | ₩3,889 | ₩4,049 | +2.71% | 6.2만 |
|---|
| 2026.06.29 | ₩3,996 | ₩4,343 | ₩3,949 | ₩4,276 | +7.02% | 5.9만 |
|---|
| 2026.06.26 | ₩3,835 | ₩4,116 | ₩3,822 | ₩4,036 | +5.23% | 10.1만 |
|---|
| 2026.06.25 | ₩4,343 | ₩4,343 | ₩3,822 | ₩3,956 | -8.92% | 13만 |
|---|
| 2026.06.24 | ₩4,463 | ₩4,516 | ₩3,949 | ₩4,076 | -8.68% | 11.3만 |
|---|
| 2026.06.23 | ₩4,450 | ₩4,557 | ₩4,383 | ₩4,503 | +1.20% | 10.2만 |
|---|
| 2026.06.22 | ₩5,105 | ₩5,185 | ₩4,891 | ₩4,918 | -3.66% | 5.9만 |
|---|
| 2026.06.18 | ₩4,998 | ₩4,998 | ₩4,570 | ₩4,771 | -4.55% | 7만 |
|---|
| 2026.06.17 | ₩5,078 | ₩5,265 | ₩4,918 | ₩4,944 | -2.63% | 11.1만 |
|---|
| 2026.06.16 | ₩5,359 | ₩5,372 | ₩5,132 | ₩5,292 | -1.25% | 5만 |
|---|
| 2026.06.15 | ₩5,426 | ₩5,613 | ₩5,385 | ₩5,479 | +0.99% | 23.8만 |
|---|
| 2026.06.12 | ₩4,610 | ₩4,744 | ₩4,530 | ₩4,610 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩4,530 | ₩4,744 | ₩4,443 | ₩4,704 | +3.83% | 14.1만 |
|---|
| 2026.06.10 | ₩4,530 | ₩4,617 | ₩4,383 | ₩4,410 | -2.65% | 5.8만 |
|---|
| 2026.06.09 | ₩4,637 | ₩4,677 | ₩4,330 | ₩4,570 | -1.44% | 22.8만 |
|---|
| 2026.06.08 | ₩4,744 | ₩4,838 | ₩4,703 | ₩4,744 | 0.00% | 19.3만 |
|---|
| 2026.06.05 | ₩4,677 | ₩4,784 | ₩4,022 | ₩4,143 | -11.43% | 53.8만 |
|---|
| 2026.06.04 | ₩5,280 | ₩5,492 | ₩5,240 | ₩5,399 | +2.25% | 13.4만 |
|---|
| 2026.06.03 | ₩5,987 | ₩6,000 | ₩5,526 | ₩5,532 | -7.59% | 14만 |
|---|
| 2026.06.02 | ₩6,722 | ₩6,722 | ₩6,094 | ₩6,267 | -6.76% | 18.5만 |
|---|
| 2026.06.01 | ₩6,682 | ₩7,063 | ₩6,575 | ₩6,882 | +3.00% | 13.7만 |
|---|
| 2026.05.29 | ₩6,829 | ₩7,176 | ₩6,762 | ₩6,976 | +2.15% | 16만 |
|---|
| 2026.05.28 | ₩6,789 | ₩7,069 | ₩6,668 | ₩6,962 | +2.56% | 14.2만 |
|---|
| 2026.05.27 | ₩7,323 | ₩7,430 | ₩7,203 | ₩7,283 | -0.55% | 5.3만 |
|---|
| 2026.05.26 | ₩7,724 | ₩7,898 | ₩7,270 | ₩7,403 | -4.15% | 6.9만 |
|---|
| 2026.05.22 | ₩7,818 | ₩7,831 | ₩7,296 | ₩7,323 | -6.32% | 13만 |
|---|
| 2026.05.21 | ₩7,764 | ₩8,018 | ₩7,671 | ₩7,911 | +1.89% | 5.4만 |
|---|
| 2026.05.20 | ₩7,831 | ₩7,965 | ₩7,737 | ₩7,925 | +1.19% | 6만 |
|---|
| 2026.05.19 | ₩7,671 | ₩7,811 | ₩7,619 | ₩7,737 | +0.87% | 3만 |
|---|
| 2026.05.18 | ₩7,978 | ₩7,978 | ₩7,484 | ₩7,791 | -2.35% | 12.9만 |
|---|
| 2026.05.15 | ₩8,793 | ₩8,793 | ₩8,447 | ₩8,566 | -2.58% | 9.3만 |
|---|
| 2026.05.14 | ₩8,873 | ₩9,368 | ₩8,833 | ₩9,194 | +3.61% | 6.1만 |
|---|
| 2026.05.13 | ₩9,060 | ₩9,087 | ₩8,686 | ₩8,873 | -2.06% | 7.1만 |
|---|
| 2026.05.12 | ₩9,114 | ₩9,114 | ₩8,873 | ₩9,087 | -0.29% | 11.3만 |
|---|
| 2026.05.11 | ₩9,448 | ₩9,595 | ₩9,288 | ₩9,555 | +1.13% | 12.6만 |
|---|
| 2026.05.08 | ₩9,020 | ₩9,421 | ₩8,994 | ₩9,368 | +3.85% | 10.5만 |
|---|
| 2026.05.07 | ₩9,475 | ₩9,475 | ₩9,114 | ₩9,207 | -2.82% | 10.1만 |
|---|
| 2026.05.06 | ₩9,969 | ₩9,969 | ₩9,582 | ₩9,675 | -2.95% | 10.6만 |
|---|
| 2026.05.05 | ₩10,036 | ₩10,089 | ₩9,755 | ₩9,876 | -1.60% | 14.2만 |
|---|
| 2026.05.04 | ₩9,515 | ₩9,941 | ₩9,515 | ₩9,742 | +2.39% | 14.6만 |
|---|
| 2026.05.01 | ₩9,368 | ₩9,488 | ₩9,274 | ₩9,314 | -0.57% | 12.9만 |
|---|
| 2026.04.30 | ₩8,954 | ₩9,087 | ₩8,873 | ₩8,967 | +0.15% | 8.9만 |
|---|
| 2026.04.29 | ₩9,381 | ₩9,381 | ₩8,673 | ₩8,753 | -6.70% | 15.1만 |
|---|
| 2026.04.28 | ₩9,060 | ₩9,354 | ₩9,020 | ₩9,301 | +2.65% | 12.4만 |
|---|
| 2026.04.27 | ₩9,461 | ₩9,555 | ₩9,042 | ₩9,248 | -2.26% | 13.9만 |
|---|
| 2026.04.24 | ₩9,542 | ₩9,562 | ₩9,341 | ₩9,515 | -0.28% | 19.5만 |
|---|
| 2026.04.23 | ₩9,555 | ₩9,662 | ₩9,207 | ₩9,435 | -1.26% | 21.3만 |
|---|
| 2026.04.22 | ₩10,250 | ₩10,383 | ₩10,069 | ₩10,156 | -0.91% | 14.2만 |
|---|
| 2026.04.21 | ₩9,435 | ₩9,604 | ₩9,301 | ₩9,341 | -0.99% | 17.2만 |
|---|
| 2026.04.20 | ₩9,542 | ₩9,715 | ₩9,181 | ₩9,635 | +0.98% | 21만 |
|---|
| 2026.04.17 | ₩10,303 | ₩10,784 | ₩10,210 | ₩10,517 | +2.08% | 24.8만 |
|---|
| 2026.04.16 | ₩9,849 | ₩9,942 | ₩9,288 | ₩9,916 | +0.68% | 24.9만 |
|---|
| 2026.04.15 | ₩9,648 | ₩10,143 | ₩9,582 | ₩10,036 | +4.02% | 7.6만 |
|---|
| 2026.04.14 | ₩10,043 | ₩10,370 | ₩9,501 | ₩9,555 | -4.86% | 18.6만 |
|---|
| 2026.04.13 | ₩8,606 | ₩9,194 | ₩8,472 | ₩9,154 | +6.37% | 22.5만 |
|---|
| 2026.04.10 | ₩8,766 | ₩9,080 | ₩8,726 | ₩9,060 | +3.35% | 25.8만 |
|---|
| 2026.04.09 | ₩8,486 | ₩8,873 | ₩8,312 | ₩8,793 | +3.62% | 12.5만 |
|---|
| 2026.04.08 | ₩9,034 | ₩9,167 | ₩8,579 | ₩8,766 | -2.96% | 20.6만 |
|---|
| 2026.04.07 | ₩7,791 | ₩8,018 | ₩7,597 | ₩7,991 | +2.57% | 16.2만 |
|---|
| 2026.04.06 | ₩8,232 | ₩8,432 | ₩8,112 | ₩8,259 | +0.32% | 11.6만 |
|---|
| 2026.04.02 | ₩7,390 | ₩7,724 | ₩7,283 | ₩7,657 | +3.62% | 24.4만 |
|---|
| 2026.04.01 | ₩8,178 | ₩8,446 | ₩8,019 | ₩8,252 | +0.90% | 10.9만 |
|---|
| 2026.03.31 | ₩7,604 | ₩8,065 | ₩7,524 | ₩7,938 | +4.39% | 17.4만 |
|---|
| 2026.03.30 | ₩7,697 | ₩7,791 | ₩7,323 | ₩7,390 | -3.99% | 16.7만 |
|---|
| 2026.03.27 | ₩7,203 | ₩7,290 | ₩7,010 | ₩7,163 | -0.56% | 9.9만 |
|---|
| 2026.03.26 | ₩7,818 | ₩7,929 | ₩7,484 | ₩7,564 | -3.25% | 9.3만 |
|---|
| 2026.03.25 | ₩8,700 | ₩8,780 | ₩8,432 | ₩8,566 | -1.54% | 8.9만 |
|---|
| 2026.03.24 | ₩8,446 | ₩8,472 | ₩8,052 | ₩8,152 | -3.48% | 8.8만 |
|---|
| 2026.03.23 | ₩8,406 | ₩8,744 | ₩8,178 | ₩8,446 | +0.48% | 17.8만 |
|---|
| 2026.03.20 | ₩8,432 | ₩8,432 | ₩8,165 | ₩8,279 | -1.82% | 13.6만 |
|---|
| 2026.03.19 | ₩8,245 | ₩8,499 | ₩8,092 | ₩8,432 | +2.27% | 24만 |
|---|
| 2026.03.18 | ₩9,194 | ₩9,207 | ₩8,599 | ₩8,726 | -5.09% | 22.4만 |
|---|
| 2026.03.17 | ₩9,849 | ₩10,210 | ₩9,769 | ₩9,902 | +0.54% | 12.8만 |
|---|
| 2026.03.16 | ₩9,542 | ₩10,103 | ₩9,401 | ₩9,983 | +4.62% | 24.4만 |
|---|
| 2026.03.13 | ₩8,820 | ₩9,034 | ₩8,112 | ₩8,185 | -7.20% | 16만 |
|---|
| 2026.03.12 | ₩7,844 | ₩8,138 | ₩7,711 | ₩7,978 | +1.70% | 14.6만 |
|---|
| 2026.03.11 | ₩7,764 | ₩8,098 | ₩7,671 | ₩8,018 | +3.27% | 13.1만 |
|---|
| 2026.03.10 | ₩7,858 | ₩8,098 | ₩7,530 | ₩7,711 | -1.87% | 21.4만 |
|---|
| 2026.03.09 | ₩7,604 | ₩7,818 | ₩7,497 | ₩7,711 | +1.41% | 15.5만 |
|---|
| 2026.03.06 | ₩7,524 | ₩7,550 | ₩7,109 | ₩7,296 | -3.02% | 24.9만 |
|---|
| 2026.03.05 | ₩8,419 | ₩8,459 | ₩7,871 | ₩8,192 | -2.70% | 18.1만 |
|---|
| 2026.03.04 | ₩8,138 | ₩9,034 | ₩8,033 | ₩8,660 | +6.40% | 25.3만 |
|---|
| 2026.03.03 | ₩7,256 | ₩7,631 | ₩7,016 | ₩7,377 | +1.66% | 13만 |
|---|
| 2026.03.02 | ₩7,002 | ₩8,192 | ₩7,002 | ₩7,831 | +11.83% | 17만 |
|---|
| 2026.02.27 | ₩7,230 | ₩7,283 | ₩6,889 | ₩7,016 | -2.96% | 36.9만 |
|---|
| 2026.02.26 | ₩8,165 | ₩8,192 | ₩7,403 | ₩7,804 | -4.42% | 14.9만 |
|---|
| 2026.02.25 | ₩7,497 | ₩8,245 | ₩7,423 | ₩8,199 | +9.36% | 32.9만 |
|---|
| 2026.02.24 | ₩6,348 | ₩6,690 | ₩6,281 | ₩6,655 | +4.84% | 22.4만 |
|---|
| 2026.02.23 | ₩7,109 | ₩7,113 | ₩6,521 | ₩6,682 | -6.02% | 13.5만 |
|---|
| 2026.02.20 | ₩7,270 | ₩7,564 | ₩7,243 | ₩7,497 | +3.13% | 9.3만 |
|---|
| 2026.02.19 | ₩7,163 | ₩7,363 | ₩7,056 | ₩7,363 | +2.80% | 22.8만 |
|---|
| 2026.02.18 | ₩7,537 | ₩7,827 | ₩7,203 | ₩7,296 | -3.19% | 23.7만 |
|---|
| 2026.02.17 | ₩7,684 | ₩7,831 | ₩7,310 | ₩7,697 | +0.17% | 27.1만 |
|---|
| 2026.02.13 | ₩7,577 | ₩8,312 | ₩7,537 | ₩8,125 | +7.23% | 19만 |
|---|
| 2026.02.12 | ₩7,711 | ₩7,751 | ₩7,056 | ₩7,176 | -6.93% | 16.5만 |
|---|
| 2026.02.11 | ₩7,737 | ₩7,764 | ₩7,043 | ₩7,470 | -3.45% | 22.3만 |
|---|
| 2026.02.10 | ₩8,098 | ₩8,178 | ₩7,751 | ₩7,898 | -2.48% | 16.8만 |
|---|
| 2026.02.09 | ₩8,038 | ₩9,034 | ₩7,978 | ₩8,860 | +10.22% | 19만 |
|---|
| 2026.02.06 | ₩7,550 | ₩8,579 | ₩7,550 | ₩8,325 | +10.27% | 28.3만 |
|---|
| 2026.02.05 | ₩8,753 | ₩8,954 | ₩6,548 | ₩6,936 | -20.76% | 65.2만 |
|---|
| 2026.02.04 | ₩9,916 | ₩10,009 | ₩8,726 | ₩9,542 | -3.77% | 20.3만 |
|---|
| 2026.02.03 | ₩10,971 | ₩11,159 | ₩9,087 | ₩10,838 | -1.22% | 34.6만 |
|---|
| 2026.02.02 | ₩10,998 | ₩11,920 | ₩10,998 | ₩11,065 | +0.61% | 33만 |
|---|
| 2026.01.30 | ₩15,649 | ₩15,969 | ₩14,580 | ₩15,087 | -3.59% | 13.5만 |
|---|
| 2026.01.29 | ₩17,934 | ₩18,001 | ₩15,969 | ₩16,611 | -7.38% | 21.1만 |
|---|
| 2026.01.28 | ₩19,431 | ₩19,578 | ₩18,883 | ₩19,257 | -0.89% | 3.5만 |
|---|
| 2026.01.27 | ₩18,174 | ₩19,404 | ₩17,961 | ₩19,350 | +6.47% | 9.6만 |
|---|
| 2026.01.26 | ₩17,707 | ₩18,375 | ₩17,573 | ₩17,934 | +1.28% | 6.8만 |
|---|
| 2026.01.23 | ₩18,415 | ₩19,257 | ₩17,854 | ₩18,375 | -0.22% | 6.4만 |
|---|
| 2026.01.22 | ₩18,776 | ₩18,929 | ₩17,979 | ₩18,375 | -2.14% | 8.4만 |
|---|
| 2026.01.21 | ₩18,916 | ₩20,045 | ₩17,600 | ₩19,604 | +3.64% | 20.9만 |
|---|
| 2026.01.20 | ₩20,152 | ₩20,353 | ₩18,931 | ₩19,270 | -4.38% | 26.3만 |
|---|
| 2026.01.16 | ₩23,693 | ₩23,827 | ₩22,945 | ₩23,399 | -1.24% | 6.7만 |
|---|
| 2026.01.15 | ₩24,616 | ₩24,669 | ₩23,238 | ₩23,440 | -4.78% | 6.9만 |
|---|
| 2026.01.14 | ₩23,800 | ₩25,016 | ₩23,720 | ₩24,763 | +4.04% | 17.5만 |
|---|
| 2026.01.13 | ₩21,742 | ₩22,571 | ₩21,382 | ₩22,264 | +2.40% | 12.5만 |
|---|
| 2026.01.12 | ₩20,553 | ₩21,475 | ₩20,553 | ₩20,941 | +1.89% | 10.2만 |
|---|
| 2026.01.09 | ₩20,780 | ₩21,442 | ₩20,326 | ₩20,486 | -1.41% | 5.2만 |
|---|
| 2026.01.08 | ₩20,593 | ₩21,382 | ₩20,272 | ₩20,994 | +1.95% | 10.3만 |
|---|
| 2026.01.07 | ₩22,036 | ₩22,304 | ₩21,288 | ₩21,422 | -2.79% | 9만 |
|---|
| 2026.01.06 | ₩23,787 | ₩23,907 | ₩22,130 | ₩22,878 | -3.82% | 13.6만 |
|---|
| 2026.01.05 | ₩21,783 | ₩23,132 | ₩21,555 | ₩23,039 | +5.77% | 17.3만 |
|---|
| 2026.01.02 | ₩20,286 | ₩21,664 | ₩20,040 | ₩21,235 | +4.68% | 11.6만 |
|---|
| 2025.12.31 | ₩19,818 | ₩19,818 | ₩19,217 | ₩19,284 | -2.70% | 5만 |
|---|
| 2025.12.30 | ₩19,444 | ₩19,845 | ₩19,137 | ₩19,257 | -0.96% | 6.5만 |
|---|
| 2025.12.29 | ₩18,829 | ₩19,310 | ₩18,642 | ₩18,802 | -0.14% | 24.5만 |
|---|
| 2025.12.26 | ₩19,845 | ₩19,845 | ₩18,404 | ₩18,909 | -4.71% | 9.9만 |
|---|
| 2025.12.24 | ₩18,776 | ₩19,110 | ₩18,442 | ₩18,936 | +0.85% | 2.5만 |
|---|
| 2025.12.23 | ₩19,190 | ₩19,551 | ₩18,508 | ₩19,337 | +0.77% | 6.9만 |
|---|
| 2025.12.22 | ₩20,660 | ₩20,807 | ₩19,350 | ₩19,524 | -5.50% | 13.7만 |
|---|
| 2025.12.19 | ₩19,384 | ₩20,072 | ₩19,103 | ₩19,811 | +2.21% | 11.6만 |
|---|
| 2025.12.18 | ₩19,497 | ₩19,858 | ₩17,132 | ₩17,226 | -11.65% | 25.4만 |
|---|
| 2025.12.17 | ₩19,194 | ₩20,391 | ₩17,359 | ₩17,773 | -7.40% | 31만 |
|---|
| 2025.12.16 | ₩19,137 | ₩19,684 | ₩18,869 | ₩19,417 | +1.47% | 12.9만 |
|---|
| 2025.12.15 | ₩21,803 | ₩22,147 | ₩18,669 | ₩19,104 | -12.38% | 18.1만 |
|---|
| 2025.12.12 | ₩23,353 | ₩23,639 | ₩20,740 | ₩21,195 | -9.24% | 18.2만 |
|---|
| 2025.12.11 | ₩22,811 | ₩23,426 | ₩22,210 | ₩23,413 | +2.64% | 16.5만 |
|---|
| 2025.12.10 | ₩24,963 | ₩26,727 | ₩24,589 | ₩25,431 | +1.87% | 20.8만 |
|---|
| 2025.12.09 | ₩21,809 | ₩25,939 | ₩21,783 | ₩24,990 | +14.58% | 21.1만 |
|---|
| 2025.12.08 | ₩22,357 | ₩22,811 | ₩21,489 | ₩22,277 | -0.36% | 12.1만 |
|---|
| 2025.12.05 | ₩21,809 | ₩22,624 | ₩20,259 | ₩20,740 | -4.90% | 16만 |
|---|
| 2025.12.04 | ₩23,119 | ₩23,589 | ₩21,382 | ₩22,504 | -2.66% | 13.9만 |
|---|
| 2025.12.03 | ₩21,582 | ₩22,604 | ₩21,288 | ₩22,424 | +3.90% | 13.5만 |
|---|
| 2025.12.02 | ₩18,949 | ₩20,941 | ₩18,495 | ₩20,286 | +7.05% | 18.9만 |
|---|
| 2025.12.01 | ₩18,415 | ₩18,508 | ₩16,945 | ₩17,453 | -5.22% | 24.8만 |
|---|
| 2025.11.28 | ₩22,210 | ₩22,237 | ₩21,114 | ₩21,368 | -3.79% | 13.6만 |
|---|
| 2025.11.26 | ₩20,099 | ₩21,595 | ₩19,684 | ₩21,328 | +6.12% | 24.6만 |
|---|
| 2025.11.25 | ₩19,751 | ₩20,406 | ₩19,003 | ₩20,045 | +1.49% | 16.9만 |
|---|
| 2025.11.24 | ₩18,375 | ₩20,754 | ₩18,214 | ₩20,660 | +12.44% | 35.4만 |
|---|
| 2025.11.21 | ₩17,386 | ₩18,468 | ₩16,771 | ₩17,626 | +1.38% | 30.4만 |
|---|
| 2025.11.20 | ₩21,342 | ₩21,368 | ₩18,321 | ₩18,896 | -11.46% | 71만 |
|---|
| 2025.11.19 | ₩21,716 | ₩22,745 | ₩19,337 | ₩20,460 | -5.78% | 40.7만 |
|---|
| 2025.11.18 | ₩22,090 | ₩23,774 | ₩21,783 | ₩23,146 | +4.78% | 14.9만 |
|---|
| 2025.11.17 | ₩23,119 | ₩24,322 | ₩20,700 | ₩21,462 | -7.17% | 39.4만 |
|---|
| 2025.11.14 | ₩23,346 | ₩25,163 | ₩23,039 | ₩23,466 | +0.52% | 20.7만 |
|---|
| 2025.11.13 | ₩28,224 | ₩28,718 | ₩23,667 | ₩23,947 | -15.15% | 43.7만 |
|---|
| 2025.11.12 | ₩30,549 | ₩30,549 | ₩27,283 | ₩28,023 | -8.27% | 8.4만 |
|---|
| 2025.11.11 | ₩30,014 | ₩30,014 | ₩28,224 | ₩28,397 | -5.39% | 10.5만 |
|---|
| 2025.11.10 | ₩31,284 | ₩31,284 | ₩29,600 | ₩30,629 | -2.09% | 12.8만 |
|---|
| 2025.11.07 | ₩25,177 | ₩29,026 | ₩24,589 | ₩28,852 | +14.60% | 19.2만 |
|---|
| 2025.11.06 | ₩27,302 | ₩27,395 | ₩25,451 | ₩26,366 | -3.43% | 25.3만 |
|---|
| 2025.11.05 | ₩27,155 | ₩29,266 | ₩26,754 | ₩28,798 | +6.05% | 24.4만 |
|---|
| 2025.11.04 | ₩30,155 | ₩31,685 | ₩23,667 | ₩25,083 | -16.82% | 48.9만 |
|---|
| 2025.11.03 | ₩34,424 | ₩34,745 | ₩31,304 | ₩31,752 | -7.76% | 38.5만 |
|---|
| 2025.10.31 | ₩36,977 | ₩37,886 | ₩36,188 | ₩37,498 | +1.41% | 13.6만 |
|---|
| 2025.10.30 | ₩36,549 | ₩36,583 | ₩34,082 | ₩34,104 | -6.69% | 18.9만 |
|---|
| 2025.10.29 | ₩40,799 | ₩40,878 | ₩37,097 | ₩38,286 | -6.16% | 20.1만 |
|---|
| 2025.10.28 | ₩43,311 | ₩43,926 | ₩40,759 | ₩41,093 | -5.12% | 23.9만 |
|---|
| 2025.10.27 | ₩43,672 | ₩45,169 | ₩42,944 | ₩44,434 | +1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩39,917 | ₩39,948 | ₩37,845 | ₩39,075 | -2.11% | 15.8만 |
|---|
| 2025.10.23 | ₩37,364 | ₩39,088 | ₩36,816 | ₩37,698 | +0.89% | 17.5만 |
|---|
| 2025.10.22 | ₩37,645 | ₩38,180 | ₩36,215 | ₩36,663 | -2.61% | 26.9만 |
|---|
| 2025.10.21 | ₩38,353 | ₩43,057 | ₩37,779 | ₩40,772 | +6.31% | 32만 |
|---|
| 2025.10.20 | ₩41,173 | ₩41,748 | ₩39,289 | ₩40,358 | -1.98% | 20.3만 |
|---|
| 2025.10.17 | ₩36,375 | ₩37,799 | ₩35,133 | ₩37,431 | +2.90% | 33.2만 |
|---|
| 2025.10.16 | ₩41,801 | ₩42,322 | ₩37,939 | ₩38,260 | -8.47% | 25.6만 |
|---|
| 2025.10.15 | ₩42,336 | ₩43,244 | ₩39,596 | ₩40,705 | -3.85% | 23.4만 |
|---|
| 2025.10.14 | ₩39,877 | ₩44,460 | ₩38,739 | ₩43,137 | +8.18% | 25.1만 |
|---|
| 2025.10.13 | ₩43,391 | ₩46,826 | ₩42,997 | ₩46,558 | +7.30% | 16.4만 |
|---|
| 2025.10.10 | ₩49,592 | ₩50,255 | ₩40,157 | ₩41,133 | -17.06% | 38.9만 |
|---|