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 | ₩9,228 | ₩9,228 | ₩9,054 | ₩9,067 | -1.74% | 7만 |
| 2026.10.08 | ₩9,402 | ₩9,522 | ₩8,546 | ₩8,960 | -4.69% | 8.7만 |
| 2026.10.07 | ₩9,803 | ₩9,843 | ₩9,566 | ₩9,776 | -0.27% | 9.4만 |
| 2026.10.06 | ₩10,926 | ₩11,032 | ₩10,712 | ₩10,766 | -1.47% | 2.2만 |
| 2026.10.05 | ₩11,007 | ₩11,082 | ₩10,699 | ₩10,926 | -0.73% | 2.2만 |
| 2026.10.02 | ₩11,314 | ₩11,408 | ₩10,498 | ₩10,552 | -6.74% | 6.5만 |
| 2026.10.01 | ₩10,819 | ₩10,940 | ₩10,672 | ₩10,873 | +0.49% | 2.8만 |
| 2026.09.30 | ₩11,033 | ₩11,047 | ₩10,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,619 |
| -3.76% |
| 1.9만 |
| 2026.09.29 | ₩11,154 | ₩11,154 | ₩10,625 | ₩10,793 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩10,766 | ₩10,940 | ₩10,552 | ₩10,726 | -0.37% | 6.8만 |
|---|
| 2026.09.25 | ₩11,020 | ₩11,020 | ₩10,672 | ₩10,900 | -1.09% | 6.8만 |
|---|
| 2026.09.24 | ₩10,672 | ₩10,913 | ₩10,565 | ₩10,793 | +1.13% | 5만 |
|---|
| 2026.09.23 | ₩11,021 | ₩11,100 | ₩10,432 | ₩10,739 | -2.56% | 10.3만 |
|---|
| 2026.09.22 | ₩11,341 | ₩11,421 | ₩11,114 | ₩11,394 | +0.47% | 5.6만 |
|---|
| 2026.09.21 | ₩11,207 | ₩11,542 | ₩11,040 | ₩11,368 | +1.43% | 15.1만 |
|---|
| 2026.09.18 | ₩9,362 | ₩10,498 | ₩9,362 | ₩10,445 | +11.57% | 22.3만 |
|---|
| 2026.09.17 | ₩9,121 | ₩9,280 | ₩8,960 | ₩9,041 | -0.88% | 2.3만 |
|---|
| 2026.09.16 | ₩8,680 | ₩8,827 | ₩8,506 | ₩8,760 | +0.92% | 4.1만 |
|---|
| 2026.09.15 | ₩9,255 | ₩9,281 | ₩8,372 | ₩8,787 | -5.06% | 9.4만 |
|---|
| 2026.09.14 | ₩9,429 | ₩9,843 | ₩9,429 | ₩9,776 | +3.69% | 9.8만 |
|---|
| 2026.09.11 | ₩9,522 | ₩10,699 | ₩9,449 | ₩9,790 | +2.81% | 13.9만 |
|---|
| 2026.09.10 | ₩8,867 | ₩9,268 | ₩8,867 | ₩9,255 | +4.37% | 4.8만 |
|---|
| 2026.09.09 | ₩9,629 | ₩9,629 | ₩9,215 | ₩9,228 | -4.17% | 5.1만 |
|---|
| 2026.09.08 | ₩9,148 | ₩9,536 | ₩9,057 | ₩9,335 | +2.05% | 3만 |
|---|
| 2026.09.04 | ₩9,148 | ₩9,228 | ₩9,014 | ₩9,188 | +0.44% | 8만 |
|---|
| 2026.09.03 | ₩8,974 | ₩9,763 | ₩8,954 | ₩9,669 | +7.75% | 8.8만 |
|---|
| 2026.09.02 | ₩8,720 | ₩8,853 | ₩8,613 | ₩8,693 | -0.31% | 23.2만 |
|---|
| 2026.09.01 | ₩9,128 | ₩9,228 | ₩8,693 | ₩8,947 | -1.98% | 8.3만 |
|---|
| 2026.08.31 | ₩9,201 | ₩9,482 | ₩9,094 | ₩9,375 | +1.89% | 5.7만 |
|---|
| 2026.08.28 | ₩9,549 | ₩9,776 | ₩8,934 | ₩9,108 | -4.62% | 32만 |
|---|
| 2026.08.27 | ₩9,576 | ₩9,843 | ₩9,482 | ₩9,589 | +0.14% | 10.7만 |
|---|
| 2026.08.26 | ₩9,148 | ₩9,455 | ₩9,121 | ₩9,429 | +3.07% | 7.8만 |
|---|
| 2026.08.25 | ₩9,469 | ₩9,482 | ₩9,201 | ₩9,308 | -1.69% | 8.8만 |
|---|
| 2026.08.24 | ₩9,656 | ₩9,830 | ₩9,281 | ₩9,402 | -2.63% | 25.7만 |
|---|
| 2026.08.21 | ₩8,800 | ₩9,081 | ₩8,633 | ₩8,920 | +1.37% | 12.9만 |
|---|
| 2026.08.20 | ₩8,158 | ₩8,519 | ₩7,877 | ₩8,332 | +2.13% | 23.4만 |
|---|
| 2026.08.19 | ₩5,897 | ₩6,948 | ₩5,871 | ₩6,874 | +16.58% | 22.5만 |
|---|
| 2026.08.18 | ₩5,630 | ₩5,790 | ₩5,604 | ₩5,737 | +1.90% | 1.7만 |
|---|
| 2026.08.17 | ₩5,630 | ₩5,737 | ₩5,630 | ₩5,697 | +1.19% | 7만 |
|---|
| 2026.08.14 | ₩5,497 | ₩5,590 | ₩5,432 | ₩5,550 | +0.97% | 4.8만 |
|---|
| 2026.08.13 | ₩5,604 | ₩5,630 | ₩5,497 | ₩5,577 | -0.48% | 1.3만 |
|---|
| 2026.08.12 | ₩5,737 | ₩5,737 | ₩5,523 | ₩5,523 | -3.73% | 1.2만 |
|---|
| 2026.08.11 | ₩5,577 | ₩5,616 | ₩5,406 | ₩5,577 | 0.00% | 2만 |
|---|
| 2026.08.10 | ₩5,684 | ₩5,684 | ₩5,483 | ₩5,537 | -2.59% | 3.2만 |
|---|
| 2026.08.07 | ₩5,831 | ₩5,884 | ₩5,711 | ₩5,788 | -0.73% | 3.2만 |
|---|
| 2026.08.06 | ₩5,644 | ₩5,777 | ₩5,644 | ₩5,724 | +1.42% | 5.3만 |
|---|
| 2026.08.05 | ₩5,485 | ₩5,844 | ₩5,485 | ₩5,791 | +5.58% | 4.4만 |
|---|
| 2026.08.04 | ₩5,525 | ₩5,577 | ₩5,443 | ₩5,564 | +0.70% | 4.9만 |
|---|
| 2026.08.03 | ₩5,363 | ₩5,537 | ₩5,323 | ₩5,510 | +2.74% | 4.2만 |
|---|
| 2026.07.31 | ₩5,644 | ₩5,644 | ₩5,390 | ₩5,497 | -2.61% | 3.8만 |
|---|
| 2026.07.30 | ₩5,871 | ₩5,910 | ₩5,791 | ₩5,858 | -0.23% | 2.9만 |
|---|
| 2026.07.29 | ₩5,751 | ₩5,870 | ₩5,618 | ₩5,644 | -1.86% | 3.8만 |
|---|
| 2026.07.28 | ₩5,458 | ₩5,860 | ₩5,458 | ₩5,831 | +6.84% | 8.3만 |
|---|
| 2026.07.27 | ₩6,045 | ₩6,165 | ₩5,818 | ₩6,018 | -0.44% | 13.5만 |
|---|
| 2026.07.24 | ₩5,510 | ₩5,537 | ₩5,443 | ₩5,497 | -0.24% | 2.1만 |
|---|
| 2026.07.23 | ₩5,764 | ₩5,777 | ₩5,550 | ₩5,590 | -3.02% | 8.5만 |
|---|
| 2026.07.22 | ₩5,898 | ₩6,058 | ₩5,898 | ₩5,898 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩5,978 | ₩5,993 | ₩5,838 | ₩5,911 | -1.12% | 8.4만 |
|---|
| 2026.07.20 | ₩5,577 | ₩5,844 | ₩5,510 | ₩5,751 | +3.12% | 8.7만 |
|---|
| 2026.07.17 | ₩5,256 | ₩5,490 | ₩5,202 | ₩5,416 | +3.05% | 7.4만 |
|---|
| 2026.07.16 | ₩5,670 | ₩5,711 | ₩5,550 | ₩5,624 | -0.83% | 8.4만 |
|---|
| 2026.07.15 | ₩6,005 | ₩6,018 | ₩5,804 | ₩5,925 | -1.34% | 14.1만 |
|---|
| 2026.07.14 | ₩5,657 | ₩5,697 | ₩5,543 | ₩5,630 | -0.47% | 7.2만 |
|---|
| 2026.07.13 | ₩5,029 | ₩5,122 | ₩4,922 | ₩5,055 | +0.53% | 5.9만 |
|---|
| 2026.07.10 | ₩5,202 | ₩5,249 | ₩5,082 | ₩5,156 | -0.90% | 9.4만 |
|---|
| 2026.07.09 | ₩4,895 | ₩4,948 | ₩4,841 | ₩4,908 | +0.27% | 12.3만 |
|---|
| 2026.07.08 | ₩4,841 | ₩4,881 | ₩4,709 | ₩4,881 | +0.83% | 6.5만 |
|---|
| 2026.07.07 | ₩5,055 | ₩5,283 | ₩5,002 | ₩5,156 | +1.98% | 7.9만 |
|---|
| 2026.07.06 | ₩4,868 | ₩5,255 | ₩4,841 | ₩5,189 | +6.59% | 19.3만 |
|---|
| 2026.07.02 | ₩4,560 | ₩4,788 | ₩4,560 | ₩4,681 | +2.64% | 13.5만 |
|---|
| 2026.07.01 | ₩4,052 | ₩4,293 | ₩3,987 | ₩4,226 | +4.29% | 5.5만 |
|---|
| 2026.06.30 | ₩3,945 | ₩4,052 | ₩3,892 | ₩4,052 | +2.71% | 6.2만 |
|---|
| 2026.06.29 | ₩3,999 | ₩4,346 | ₩3,952 | ₩4,280 | +7.02% | 5.9만 |
|---|
| 2026.06.26 | ₩3,838 | ₩4,119 | ₩3,825 | ₩4,039 | +5.23% | 10.1만 |
|---|
| 2026.06.25 | ₩4,346 | ₩4,346 | ₩3,825 | ₩3,959 | -8.92% | 13만 |
|---|
| 2026.06.24 | ₩4,467 | ₩4,519 | ₩3,952 | ₩4,079 | -8.68% | 11.3만 |
|---|
| 2026.06.23 | ₩4,453 | ₩4,560 | ₩4,387 | ₩4,507 | +1.20% | 10.2만 |
|---|
| 2026.06.22 | ₩5,109 | ₩5,189 | ₩4,895 | ₩4,922 | -3.66% | 5.9만 |
|---|
| 2026.06.18 | ₩5,002 | ₩5,002 | ₩4,574 | ₩4,774 | -4.55% | 7만 |
|---|
| 2026.06.17 | ₩5,082 | ₩5,269 | ₩4,922 | ₩4,948 | -2.63% | 11.1만 |
|---|
| 2026.06.16 | ₩5,363 | ₩5,376 | ₩5,136 | ₩5,296 | -1.25% | 5만 |
|---|
| 2026.06.15 | ₩5,430 | ₩5,617 | ₩5,390 | ₩5,483 | +0.99% | 23.8만 |
|---|
| 2026.06.12 | ₩4,614 | ₩4,748 | ₩4,534 | ₩4,614 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩4,534 | ₩4,748 | ₩4,447 | ₩4,708 | +3.83% | 14.1만 |
|---|
| 2026.06.10 | ₩4,534 | ₩4,621 | ₩4,387 | ₩4,413 | -2.65% | 5.8만 |
|---|
| 2026.06.09 | ₩4,641 | ₩4,681 | ₩4,333 | ₩4,574 | -1.44% | 22.8만 |
|---|
| 2026.06.08 | ₩4,748 | ₩4,841 | ₩4,706 | ₩4,748 | 0.00% | 19.3만 |
|---|
| 2026.06.05 | ₩4,681 | ₩4,788 | ₩4,026 | ₩4,146 | -11.43% | 53.8만 |
|---|
| 2026.06.04 | ₩5,284 | ₩5,497 | ₩5,244 | ₩5,403 | +2.25% | 13.4만 |
|---|
| 2026.06.03 | ₩5,991 | ₩6,005 | ₩5,530 | ₩5,537 | -7.59% | 14만 |
|---|
| 2026.06.02 | ₩6,727 | ₩6,727 | ₩6,098 | ₩6,272 | -6.76% | 18.5만 |
|---|
| 2026.06.01 | ₩6,687 | ₩7,068 | ₩6,580 | ₩6,888 | +3.00% | 13.7만 |
|---|
| 2026.05.29 | ₩6,834 | ₩7,182 | ₩6,767 | ₩6,981 | +2.15% | 16만 |
|---|
| 2026.05.28 | ₩6,794 | ₩7,075 | ₩6,674 | ₩6,968 | +2.56% | 14.2만 |
|---|
| 2026.05.27 | ₩7,329 | ₩7,436 | ₩7,208 | ₩7,289 | -0.55% | 5.3만 |
|---|
| 2026.05.26 | ₩7,730 | ₩7,904 | ₩7,275 | ₩7,409 | -4.15% | 6.9만 |
|---|
| 2026.05.22 | ₩7,824 | ₩7,837 | ₩7,302 | ₩7,329 | -6.32% | 13만 |
|---|
| 2026.05.21 | ₩7,770 | ₩8,024 | ₩7,677 | ₩7,917 | +1.89% | 5.4만 |
|---|
| 2026.05.20 | ₩7,837 | ₩7,971 | ₩7,743 | ₩7,931 | +1.19% | 6만 |
|---|
| 2026.05.19 | ₩7,677 | ₩7,817 | ₩7,624 | ₩7,743 | +0.87% | 3만 |
|---|
| 2026.05.18 | ₩7,984 | ₩7,984 | ₩7,489 | ₩7,797 | -2.35% | 12.9만 |
|---|
| 2026.05.15 | ₩8,800 | ₩8,800 | ₩8,454 | ₩8,573 | -2.58% | 9.3만 |
|---|
| 2026.05.14 | ₩8,880 | ₩9,375 | ₩8,840 | ₩9,201 | +3.61% | 6.1만 |
|---|
| 2026.05.13 | ₩9,067 | ₩9,094 | ₩8,693 | ₩8,880 | -2.06% | 7.1만 |
|---|
| 2026.05.12 | ₩9,121 | ₩9,121 | ₩8,880 | ₩9,094 | -0.29% | 11.3만 |
|---|
| 2026.05.11 | ₩9,455 | ₩9,602 | ₩9,295 | ₩9,562 | +1.13% | 12.6만 |
|---|
| 2026.05.08 | ₩9,027 | ₩9,429 | ₩9,001 | ₩9,375 | +3.85% | 10.5만 |
|---|
| 2026.05.07 | ₩9,482 | ₩9,482 | ₩9,121 | ₩9,215 | -2.82% | 10.1만 |
|---|
| 2026.05.06 | ₩9,977 | ₩9,977 | ₩9,589 | ₩9,683 | -2.95% | 10.6만 |
|---|
| 2026.05.05 | ₩10,044 | ₩10,097 | ₩9,763 | ₩9,883 | -1.60% | 14.2만 |
|---|
| 2026.05.04 | ₩9,522 | ₩9,949 | ₩9,522 | ₩9,750 | +2.39% | 14.6만 |
|---|
| 2026.05.01 | ₩9,375 | ₩9,495 | ₩9,281 | ₩9,322 | -0.57% | 12.9만 |
|---|
| 2026.04.30 | ₩8,960 | ₩9,094 | ₩8,880 | ₩8,974 | +0.15% | 8.9만 |
|---|
| 2026.04.29 | ₩9,388 | ₩9,388 | ₩8,680 | ₩8,760 | -6.70% | 15.1만 |
|---|
| 2026.04.28 | ₩9,067 | ₩9,362 | ₩9,027 | ₩9,308 | +2.65% | 12.4만 |
|---|
| 2026.04.27 | ₩9,469 | ₩9,562 | ₩9,049 | ₩9,255 | -2.26% | 13.9만 |
|---|
| 2026.04.24 | ₩9,549 | ₩9,569 | ₩9,348 | ₩9,522 | -0.28% | 19.5만 |
|---|
| 2026.04.23 | ₩9,562 | ₩9,669 | ₩9,215 | ₩9,442 | -1.26% | 21.3만 |
|---|
| 2026.04.22 | ₩10,258 | ₩10,391 | ₩10,077 | ₩10,164 | -0.91% | 14.2만 |
|---|
| 2026.04.21 | ₩9,442 | ₩9,612 | ₩9,308 | ₩9,348 | -0.99% | 17.2만 |
|---|
| 2026.04.20 | ₩9,549 | ₩9,723 | ₩9,188 | ₩9,643 | +0.98% | 21만 |
|---|
| 2026.04.17 | ₩10,311 | ₩10,793 | ₩10,218 | ₩10,525 | +2.08% | 24.8만 |
|---|
| 2026.04.16 | ₩9,856 | ₩9,950 | ₩9,295 | ₩9,923 | +0.68% | 24.9만 |
|---|
| 2026.04.15 | ₩9,656 | ₩10,151 | ₩9,589 | ₩10,044 | +4.02% | 7.6만 |
|---|
| 2026.04.14 | ₩10,050 | ₩10,378 | ₩9,509 | ₩9,562 | -4.86% | 18.6만 |
|---|
| 2026.04.13 | ₩8,613 | ₩9,201 | ₩8,479 | ₩9,161 | +6.37% | 22.5만 |
|---|
| 2026.04.10 | ₩8,773 | ₩9,087 | ₩8,733 | ₩9,067 | +3.35% | 25.8만 |
|---|
| 2026.04.09 | ₩8,492 | ₩8,880 | ₩8,319 | ₩8,800 | +3.62% | 12.5만 |
|---|
| 2026.04.08 | ₩9,041 | ₩9,174 | ₩8,586 | ₩8,773 | -2.96% | 20.6만 |
|---|
| 2026.04.07 | ₩7,797 | ₩8,024 | ₩7,603 | ₩7,998 | +2.57% | 16.2만 |
|---|
| 2026.04.06 | ₩8,238 | ₩8,439 | ₩8,118 | ₩8,265 | +0.32% | 11.6만 |
|---|
| 2026.04.02 | ₩7,396 | ₩7,730 | ₩7,289 | ₩7,663 | +3.62% | 24.4만 |
|---|
| 2026.04.01 | ₩8,185 | ₩8,452 | ₩8,026 | ₩8,258 | +0.90% | 10.9만 |
|---|
| 2026.03.31 | ₩7,610 | ₩8,071 | ₩7,529 | ₩7,944 | +4.39% | 17.4만 |
|---|
| 2026.03.30 | ₩7,703 | ₩7,797 | ₩7,329 | ₩7,396 | -3.99% | 16.7만 |
|---|
| 2026.03.27 | ₩7,208 | ₩7,295 | ₩7,016 | ₩7,168 | -0.56% | 9.9만 |
|---|
| 2026.03.26 | ₩7,824 | ₩7,935 | ₩7,489 | ₩7,570 | -3.25% | 9.3만 |
|---|
| 2026.03.25 | ₩8,706 | ₩8,787 | ₩8,439 | ₩8,573 | -1.54% | 8.9만 |
|---|
| 2026.03.24 | ₩8,452 | ₩8,479 | ₩8,058 | ₩8,158 | -3.48% | 8.8만 |
|---|
| 2026.03.23 | ₩8,412 | ₩8,750 | ₩8,185 | ₩8,452 | +0.48% | 17.8만 |
|---|
| 2026.03.20 | ₩8,439 | ₩8,439 | ₩8,171 | ₩8,285 | -1.82% | 13.6만 |
|---|
| 2026.03.19 | ₩8,252 | ₩8,506 | ₩8,098 | ₩8,439 | +2.27% | 24만 |
|---|
| 2026.03.18 | ₩9,201 | ₩9,215 | ₩8,606 | ₩8,733 | -5.09% | 22.4만 |
|---|
| 2026.03.17 | ₩9,856 | ₩10,218 | ₩9,776 | ₩9,910 | +0.54% | 12.8만 |
|---|
| 2026.03.16 | ₩9,549 | ₩10,111 | ₩9,408 | ₩9,990 | +4.62% | 24.4만 |
|---|
| 2026.03.13 | ₩8,827 | ₩9,041 | ₩8,118 | ₩8,191 | -7.20% | 16만 |
|---|
| 2026.03.12 | ₩7,850 | ₩8,145 | ₩7,717 | ₩7,984 | +1.70% | 14.6만 |
|---|
| 2026.03.11 | ₩7,770 | ₩8,105 | ₩7,677 | ₩8,024 | +3.27% | 13.1만 |
|---|
| 2026.03.10 | ₩7,864 | ₩8,105 | ₩7,536 | ₩7,717 | -1.87% | 21.4만 |
|---|
| 2026.03.09 | ₩7,610 | ₩7,824 | ₩7,503 | ₩7,717 | +1.41% | 15.5만 |
|---|
| 2026.03.06 | ₩7,529 | ₩7,556 | ₩7,115 | ₩7,302 | -3.02% | 24.9만 |
|---|
| 2026.03.05 | ₩8,425 | ₩8,466 | ₩7,877 | ₩8,198 | -2.70% | 18.1만 |
|---|
| 2026.03.04 | ₩8,145 | ₩9,041 | ₩8,039 | ₩8,666 | +6.40% | 25.3만 |
|---|
| 2026.03.03 | ₩7,262 | ₩7,636 | ₩7,021 | ₩7,382 | +1.66% | 13만 |
|---|
| 2026.03.02 | ₩7,008 | ₩8,198 | ₩7,008 | ₩7,837 | +11.83% | 17만 |
|---|
| 2026.02.27 | ₩7,235 | ₩7,289 | ₩6,894 | ₩7,021 | -2.96% | 36.9만 |
|---|
| 2026.02.26 | ₩8,171 | ₩8,198 | ₩7,409 | ₩7,810 | -4.42% | 14.9만 |
|---|
| 2026.02.25 | ₩7,503 | ₩8,252 | ₩7,429 | ₩8,205 | +9.36% | 32.9만 |
|---|
| 2026.02.24 | ₩6,353 | ₩6,695 | ₩6,286 | ₩6,660 | +4.84% | 22.4만 |
|---|
| 2026.02.23 | ₩7,115 | ₩7,119 | ₩6,526 | ₩6,687 | -6.02% | 13.5만 |
|---|
| 2026.02.20 | ₩7,275 | ₩7,570 | ₩7,249 | ₩7,503 | +3.13% | 9.3만 |
|---|
| 2026.02.19 | ₩7,168 | ₩7,369 | ₩7,061 | ₩7,369 | +2.80% | 22.8만 |
|---|
| 2026.02.18 | ₩7,543 | ₩7,833 | ₩7,208 | ₩7,302 | -3.19% | 23.7만 |
|---|
| 2026.02.17 | ₩7,690 | ₩7,837 | ₩7,315 | ₩7,703 | +0.17% | 27.1만 |
|---|
| 2026.02.13 | ₩7,583 | ₩8,319 | ₩7,543 | ₩8,131 | +7.23% | 19만 |
|---|
| 2026.02.12 | ₩7,717 | ₩7,757 | ₩7,061 | ₩7,182 | -6.93% | 16.5만 |
|---|
| 2026.02.11 | ₩7,743 | ₩7,770 | ₩7,048 | ₩7,476 | -3.45% | 22.3만 |
|---|
| 2026.02.10 | ₩8,105 | ₩8,185 | ₩7,757 | ₩7,904 | -2.48% | 16.8만 |
|---|
| 2026.02.09 | ₩8,044 | ₩9,041 | ₩7,984 | ₩8,867 | +10.22% | 19만 |
|---|
| 2026.02.06 | ₩7,556 | ₩8,586 | ₩7,556 | ₩8,332 | +10.27% | 28.3만 |
|---|
| 2026.02.05 | ₩8,760 | ₩8,960 | ₩6,553 | ₩6,941 | -20.76% | 65.2만 |
|---|
| 2026.02.04 | ₩9,923 | ₩10,017 | ₩8,733 | ₩9,549 | -3.77% | 20.3만 |
|---|
| 2026.02.03 | ₩10,980 | ₩11,167 | ₩9,094 | ₩10,846 | -1.22% | 34.6만 |
|---|
| 2026.02.02 | ₩11,007 | ₩11,929 | ₩11,007 | ₩11,074 | +0.61% | 33만 |
|---|
| 2026.01.30 | ₩15,661 | ₩15,982 | ₩14,591 | ₩15,099 | -3.59% | 13.5만 |
|---|
| 2026.01.29 | ₩17,948 | ₩18,015 | ₩15,982 | ₩16,624 | -7.38% | 21.1만 |
|---|
| 2026.01.28 | ₩19,446 | ₩19,593 | ₩18,897 | ₩19,272 | -0.89% | 3.5만 |
|---|
| 2026.01.27 | ₩18,188 | ₩19,419 | ₩17,974 | ₩19,365 | +6.47% | 9.6만 |
|---|
| 2026.01.26 | ₩17,720 | ₩18,389 | ₩17,587 | ₩17,948 | +1.28% | 6.8만 |
|---|
| 2026.01.23 | ₩18,429 | ₩19,272 | ₩17,867 | ₩18,389 | -0.22% | 6.4만 |
|---|
| 2026.01.22 | ₩18,790 | ₩18,944 | ₩17,993 | ₩18,389 | -2.14% | 8.4만 |
|---|
| 2026.01.21 | ₩18,931 | ₩20,061 | ₩17,613 | ₩19,619 | +3.64% | 20.9만 |
|---|
| 2026.01.20 | ₩20,168 | ₩20,368 | ₩18,945 | ₩19,285 | -4.38% | 26.3만 |
|---|
| 2026.01.16 | ₩23,712 | ₩23,845 | ₩22,963 | ₩23,418 | -1.24% | 6.7만 |
|---|
| 2026.01.15 | ₩24,635 | ₩24,688 | ₩23,256 | ₩23,458 | -4.78% | 6.9만 |
|---|
| 2026.01.14 | ₩23,819 | ₩25,036 | ₩23,738 | ₩24,782 | +4.04% | 17.5만 |
|---|
| 2026.01.13 | ₩21,759 | ₩22,588 | ₩21,398 | ₩22,281 | +2.40% | 12.5만 |
|---|
| 2026.01.12 | ₩20,569 | ₩21,492 | ₩20,569 | ₩20,957 | +1.89% | 10.2만 |
|---|
| 2026.01.09 | ₩20,796 | ₩21,458 | ₩20,342 | ₩20,502 | -1.41% | 5.2만 |
|---|
| 2026.01.08 | ₩20,609 | ₩21,398 | ₩20,288 | ₩21,010 | +1.95% | 10.3만 |
|---|
| 2026.01.07 | ₩22,053 | ₩22,321 | ₩21,304 | ₩21,438 | -2.79% | 9만 |
|---|
| 2026.01.06 | ₩23,805 | ₩23,926 | ₩22,147 | ₩22,896 | -3.82% | 13.6만 |
|---|
| 2026.01.05 | ₩21,799 | ₩23,150 | ₩21,572 | ₩23,056 | +5.77% | 17.3만 |
|---|
| 2026.01.02 | ₩20,301 | ₩21,680 | ₩20,055 | ₩21,251 | +4.68% | 11.6만 |
|---|
| 2025.12.31 | ₩19,833 | ₩19,833 | ₩19,232 | ₩19,298 | -2.70% | 5만 |
|---|
| 2025.12.30 | ₩19,459 | ₩19,860 | ₩19,151 | ₩19,272 | -0.96% | 6.5만 |
|---|
| 2025.12.29 | ₩18,844 | ₩19,325 | ₩18,656 | ₩18,817 | -0.14% | 24.5만 |
|---|
| 2025.12.26 | ₩19,860 | ₩19,860 | ₩18,418 | ₩18,924 | -4.71% | 9.9만 |
|---|
| 2025.12.24 | ₩18,790 | ₩19,125 | ₩18,456 | ₩18,951 | +0.85% | 2.5만 |
|---|
| 2025.12.23 | ₩19,205 | ₩19,566 | ₩18,523 | ₩19,352 | +0.77% | 6.9만 |
|---|
| 2025.12.22 | ₩20,676 | ₩20,823 | ₩19,365 | ₩19,539 | -5.50% | 13.7만 |
|---|
| 2025.12.19 | ₩19,399 | ₩20,087 | ₩19,118 | ₩19,827 | +2.21% | 11.6만 |
|---|
| 2025.12.18 | ₩19,512 | ₩19,873 | ₩17,145 | ₩17,239 | -11.65% | 25.4만 |
|---|
| 2025.12.17 | ₩19,209 | ₩20,407 | ₩17,373 | ₩17,787 | -7.40% | 31만 |
|---|
| 2025.12.16 | ₩19,151 | ₩19,700 | ₩18,884 | ₩19,432 | +1.47% | 12.9만 |
|---|
| 2025.12.15 | ₩21,819 | ₩22,164 | ₩18,683 | ₩19,119 | -12.38% | 18.1만 |
|---|
| 2025.12.12 | ₩23,371 | ₩23,657 | ₩20,756 | ₩21,211 | -9.24% | 18.2만 |
|---|
| 2025.12.11 | ₩22,829 | ₩23,444 | ₩22,227 | ₩23,431 | +2.64% | 16.5만 |
|---|
| 2025.12.10 | ₩24,982 | ₩26,748 | ₩24,608 | ₩25,450 | +1.87% | 20.8만 |
|---|
| 2025.12.09 | ₩21,826 | ₩25,959 | ₩21,799 | ₩25,009 | +14.58% | 21.1만 |
|---|
| 2025.12.08 | ₩22,374 | ₩22,829 | ₩21,505 | ₩22,294 | -0.36% | 12.1만 |
|---|
| 2025.12.05 | ₩21,826 | ₩22,642 | ₩20,275 | ₩20,756 | -4.90% | 16만 |
|---|
| 2025.12.04 | ₩23,137 | ₩23,607 | ₩21,398 | ₩22,521 | -2.66% | 13.9만 |
|---|
| 2025.12.03 | ₩21,599 | ₩22,622 | ₩21,304 | ₩22,441 | +3.90% | 13.5만 |
|---|
| 2025.12.02 | ₩18,964 | ₩20,957 | ₩18,509 | ₩20,301 | +7.05% | 18.9만 |
|---|
| 2025.12.01 | ₩18,429 | ₩18,523 | ₩16,958 | ₩17,466 | -5.22% | 24.8만 |
|---|
| 2025.11.28 | ₩22,227 | ₩22,254 | ₩21,131 | ₩21,385 | -3.79% | 13.6만 |
|---|
| 2025.11.26 | ₩20,114 | ₩21,612 | ₩19,700 | ₩21,345 | +6.12% | 24.6만 |
|---|
| 2025.11.25 | ₩19,766 | ₩20,422 | ₩19,018 | ₩20,061 | +1.49% | 16.9만 |
|---|
| 2025.11.24 | ₩18,389 | ₩20,770 | ₩18,228 | ₩20,676 | +12.44% | 35.4만 |
|---|
| 2025.11.21 | ₩17,399 | ₩18,483 | ₩16,784 | ₩17,640 | +1.38% | 30.4만 |
|---|
| 2025.11.20 | ₩21,358 | ₩21,385 | ₩18,335 | ₩18,911 | -11.46% | 71만 |
|---|
| 2025.11.19 | ₩21,732 | ₩22,762 | ₩19,352 | ₩20,475 | -5.78% | 40.7만 |
|---|
| 2025.11.18 | ₩22,107 | ₩23,792 | ₩21,799 | ₩23,163 | +4.78% | 14.9만 |
|---|
| 2025.11.17 | ₩23,137 | ₩24,340 | ₩20,716 | ₩21,478 | -7.17% | 39.4만 |
|---|
| 2025.11.14 | ₩23,364 | ₩25,183 | ₩23,056 | ₩23,484 | +0.52% | 20.7만 |
|---|
| 2025.11.13 | ₩28,245 | ₩28,740 | ₩23,685 | ₩23,966 | -15.15% | 43.7만 |
|---|
| 2025.11.12 | ₩30,573 | ₩30,573 | ₩27,304 | ₩28,045 | -8.27% | 8.4만 |
|---|
| 2025.11.11 | ₩30,038 | ₩30,038 | ₩28,245 | ₩28,419 | -5.39% | 10.5만 |
|---|
| 2025.11.10 | ₩31,308 | ₩31,308 | ₩29,623 | ₩30,653 | -2.09% | 12.8만 |
|---|
| 2025.11.07 | ₩25,196 | ₩29,048 | ₩24,608 | ₩28,874 | +14.60% | 19.2만 |
|---|
| 2025.11.06 | ₩27,323 | ₩27,416 | ₩25,470 | ₩26,387 | -3.43% | 25.3만 |
|---|
| 2025.11.05 | ₩27,176 | ₩29,289 | ₩26,774 | ₩28,821 | +6.05% | 24.4만 |
|---|
| 2025.11.04 | ₩30,178 | ₩31,709 | ₩23,685 | ₩25,103 | -16.82% | 48.9만 |
|---|
| 2025.11.03 | ₩34,451 | ₩34,772 | ₩31,328 | ₩31,776 | -7.76% | 38.5만 |
|---|
| 2025.10.31 | ₩37,005 | ₩37,915 | ₩36,216 | ₩37,527 | +1.41% | 13.6만 |
|---|
| 2025.10.30 | ₩36,577 | ₩36,611 | ₩34,109 | ₩34,130 | -6.69% | 18.9만 |
|---|
| 2025.10.29 | ₩40,830 | ₩40,909 | ₩37,126 | ₩38,316 | -6.16% | 20.1만 |
|---|
| 2025.10.28 | ₩43,344 | ₩43,960 | ₩40,790 | ₩41,124 | -5.12% | 23.9만 |
|---|
| 2025.10.27 | ₩43,706 | ₩45,203 | ₩42,977 | ₩44,468 | +1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩39,948 | ₩39,978 | ₩37,875 | ₩39,105 | -2.11% | 15.8만 |
|---|
| 2025.10.23 | ₩37,393 | ₩39,118 | ₩36,845 | ₩37,727 | +0.89% | 17.5만 |
|---|
| 2025.10.22 | ₩37,674 | ₩38,209 | ₩36,243 | ₩36,691 | -2.61% | 26.9만 |
|---|
| 2025.10.21 | ₩38,383 | ₩43,090 | ₩37,808 | ₩40,803 | +6.31% | 32만 |
|---|
| 2025.10.20 | ₩41,205 | ₩41,780 | ₩39,319 | ₩40,389 | -1.98% | 20.3만 |
|---|
| 2025.10.17 | ₩36,403 | ₩37,828 | ₩35,160 | ₩37,460 | +2.90% | 33.2만 |
|---|
| 2025.10.16 | ₩41,833 | ₩42,355 | ₩37,968 | ₩38,289 | -8.47% | 25.6만 |
|---|
| 2025.10.15 | ₩42,368 | ₩43,278 | ₩39,627 | ₩40,737 | -3.85% | 23.4만 |
|---|
| 2025.10.14 | ₩39,907 | ₩44,495 | ₩38,769 | ₩43,171 | +8.18% | 25.1만 |
|---|
| 2025.10.13 | ₩43,425 | ₩46,862 | ₩43,030 | ₩46,594 | +7.30% | 16.4만 |
|---|
| 2025.10.10 | ₩49,630 | ₩50,294 | ₩40,188 | ₩41,165 | -17.06% | 38.9만 |
|---|