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 | ₩9,209 | ₩9,209 | ₩9,035 | ₩9,048 | -1.74% | 7만 |
| 2026.10.08 | ₩9,382 | ₩9,502 | ₩8,528 | ₩8,942 | -4.69% | 8.7만 |
| 2026.10.07 | ₩9,782 | ₩9,823 | ₩9,546 | ₩9,756 | -0.27% | 9.4만 |
| 2026.10.06 | ₩10,904 | ₩11,009 | ₩10,690 | ₩10,743 | -1.47% | 2.2만 |
| 2026.10.05 | ₩10,984 | ₩11,058 | ₩10,677 | ₩10,904 | -0.73% | 2.2만 |
| 2026.10.02 | ₩11,291 | ₩11,384 | ₩10,476 | ₩10,530 | -6.74% | 6.5만 |
| 2026.10.01 | ₩10,797 | ₩10,917 | ₩10,650 | ₩10,850 | +0.49% | 2.8만 |
| 2026.09.30 | ₩11,010 | ₩11,024 | ₩10,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,597 |
| -3.76% |
| 1.9만 |
| 2026.09.29 | ₩11,130 | ₩11,130 | ₩10,603 | ₩10,770 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩10,743 | ₩10,917 | ₩10,530 | ₩10,703 | -0.37% | 6.8만 |
|---|
| 2026.09.25 | ₩10,997 | ₩10,997 | ₩10,650 | ₩10,877 | -1.09% | 6.8만 |
|---|
| 2026.09.24 | ₩10,650 | ₩10,890 | ₩10,543 | ₩10,770 | +1.13% | 5만 |
|---|
| 2026.09.23 | ₩10,998 | ₩11,077 | ₩10,410 | ₩10,717 | -2.56% | 10.3만 |
|---|
| 2026.09.22 | ₩11,317 | ₩11,397 | ₩11,090 | ₩11,371 | +0.47% | 5.6만 |
|---|
| 2026.09.21 | ₩11,184 | ₩11,517 | ₩11,017 | ₩11,344 | +1.43% | 15.1만 |
|---|
| 2026.09.18 | ₩9,342 | ₩10,476 | ₩9,342 | ₩10,423 | +11.57% | 22.3만 |
|---|
| 2026.09.17 | ₩9,102 | ₩9,261 | ₩8,942 | ₩9,022 | -0.88% | 2.3만 |
|---|
| 2026.09.16 | ₩8,661 | ₩8,808 | ₩8,488 | ₩8,741 | +0.92% | 4.1만 |
|---|
| 2026.09.15 | ₩9,235 | ₩9,262 | ₩8,354 | ₩8,768 | -5.06% | 9.4만 |
|---|
| 2026.09.14 | ₩9,409 | ₩9,823 | ₩9,409 | ₩9,756 | +3.69% | 9.8만 |
|---|
| 2026.09.11 | ₩9,502 | ₩10,677 | ₩9,429 | ₩9,769 | +2.81% | 13.9만 |
|---|
| 2026.09.10 | ₩8,848 | ₩9,249 | ₩8,848 | ₩9,235 | +4.37% | 4.8만 |
|---|
| 2026.09.09 | ₩9,609 | ₩9,609 | ₩9,195 | ₩9,209 | -4.17% | 5.1만 |
|---|
| 2026.09.08 | ₩9,129 | ₩9,516 | ₩9,038 | ₩9,315 | +2.05% | 3만 |
|---|
| 2026.09.04 | ₩9,129 | ₩9,209 | ₩8,995 | ₩9,169 | +0.44% | 8만 |
|---|
| 2026.09.03 | ₩8,955 | ₩9,742 | ₩8,935 | ₩9,649 | +7.75% | 8.8만 |
|---|
| 2026.09.02 | ₩8,701 | ₩8,835 | ₩8,595 | ₩8,675 | -0.31% | 23.2만 |
|---|
| 2026.09.01 | ₩9,109 | ₩9,209 | ₩8,675 | ₩8,928 | -1.98% | 8.3만 |
|---|
| 2026.08.31 | ₩9,182 | ₩9,462 | ₩9,075 | ₩9,355 | +1.89% | 5.7만 |
|---|
| 2026.08.28 | ₩9,529 | ₩9,756 | ₩8,915 | ₩9,088 | -4.62% | 32만 |
|---|
| 2026.08.27 | ₩9,556 | ₩9,823 | ₩9,462 | ₩9,569 | +0.14% | 10.7만 |
|---|
| 2026.08.26 | ₩9,129 | ₩9,435 | ₩9,102 | ₩9,409 | +3.07% | 7.8만 |
|---|
| 2026.08.25 | ₩9,449 | ₩9,462 | ₩9,182 | ₩9,289 | -1.69% | 8.8만 |
|---|
| 2026.08.24 | ₩9,636 | ₩9,809 | ₩9,262 | ₩9,382 | -2.63% | 25.7만 |
|---|
| 2026.08.21 | ₩8,782 | ₩9,062 | ₩8,615 | ₩8,902 | +1.37% | 12.9만 |
|---|
| 2026.08.20 | ₩8,141 | ₩8,501 | ₩7,861 | ₩8,314 | +2.13% | 23.4만 |
|---|
| 2026.08.19 | ₩5,884 | ₩6,933 | ₩5,859 | ₩6,860 | +16.58% | 22.5만 |
|---|
| 2026.08.18 | ₩5,619 | ₩5,777 | ₩5,592 | ₩5,725 | +1.90% | 1.7만 |
|---|
| 2026.08.17 | ₩5,619 | ₩5,725 | ₩5,619 | ₩5,685 | +1.19% | 7만 |
|---|
| 2026.08.14 | ₩5,485 | ₩5,579 | ₩5,421 | ₩5,539 | +0.97% | 4.8만 |
|---|
| 2026.08.13 | ₩5,592 | ₩5,619 | ₩5,485 | ₩5,565 | -0.48% | 1.3만 |
|---|
| 2026.08.12 | ₩5,725 | ₩5,725 | ₩5,512 | ₩5,512 | -3.73% | 1.2만 |
|---|
| 2026.08.11 | ₩5,565 | ₩5,604 | ₩5,394 | ₩5,565 | 0.00% | 2만 |
|---|
| 2026.08.10 | ₩5,672 | ₩5,672 | ₩5,472 | ₩5,525 | -2.59% | 3.2만 |
|---|
| 2026.08.07 | ₩5,819 | ₩5,872 | ₩5,699 | ₩5,776 | -0.73% | 3.2만 |
|---|
| 2026.08.06 | ₩5,632 | ₩5,765 | ₩5,632 | ₩5,712 | +1.42% | 5.3만 |
|---|
| 2026.08.05 | ₩5,473 | ₩5,832 | ₩5,473 | ₩5,779 | +5.58% | 4.4만 |
|---|
| 2026.08.04 | ₩5,513 | ₩5,565 | ₩5,432 | ₩5,552 | +0.70% | 4.9만 |
|---|
| 2026.08.03 | ₩5,352 | ₩5,525 | ₩5,312 | ₩5,498 | +2.74% | 4.2만 |
|---|
| 2026.07.31 | ₩5,632 | ₩5,632 | ₩5,378 | ₩5,485 | -2.61% | 3.8만 |
|---|
| 2026.07.30 | ₩5,859 | ₩5,898 | ₩5,779 | ₩5,845 | -0.23% | 2.9만 |
|---|
| 2026.07.29 | ₩5,739 | ₩5,857 | ₩5,607 | ₩5,632 | -1.86% | 3.8만 |
|---|
| 2026.07.28 | ₩5,446 | ₩5,848 | ₩5,446 | ₩5,819 | +6.84% | 8.3만 |
|---|
| 2026.07.27 | ₩6,032 | ₩6,152 | ₩5,805 | ₩6,006 | -0.44% | 13.5만 |
|---|
| 2026.07.24 | ₩5,498 | ₩5,525 | ₩5,432 | ₩5,485 | -0.24% | 2.1만 |
|---|
| 2026.07.23 | ₩5,752 | ₩5,765 | ₩5,539 | ₩5,579 | -3.02% | 8.5만 |
|---|
| 2026.07.22 | ₩5,885 | ₩6,046 | ₩5,885 | ₩5,885 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩5,966 | ₩5,980 | ₩5,825 | ₩5,899 | -1.12% | 8.4만 |
|---|
| 2026.07.20 | ₩5,565 | ₩5,832 | ₩5,498 | ₩5,739 | +3.12% | 8.7만 |
|---|
| 2026.07.17 | ₩5,245 | ₩5,478 | ₩5,192 | ₩5,405 | +3.05% | 7.4만 |
|---|
| 2026.07.16 | ₩5,659 | ₩5,699 | ₩5,539 | ₩5,612 | -0.83% | 8.4만 |
|---|
| 2026.07.15 | ₩5,992 | ₩6,006 | ₩5,792 | ₩5,912 | -1.34% | 14.1만 |
|---|
| 2026.07.14 | ₩5,645 | ₩5,685 | ₩5,532 | ₩5,619 | -0.47% | 7.2만 |
|---|
| 2026.07.13 | ₩5,018 | ₩5,111 | ₩4,911 | ₩5,045 | +0.53% | 5.9만 |
|---|
| 2026.07.10 | ₩5,192 | ₩5,238 | ₩5,071 | ₩5,145 | -0.90% | 9.4만 |
|---|
| 2026.07.09 | ₩4,885 | ₩4,938 | ₩4,831 | ₩4,898 | +0.27% | 12.3만 |
|---|
| 2026.07.08 | ₩4,831 | ₩4,871 | ₩4,699 | ₩4,871 | +0.83% | 6.5만 |
|---|
| 2026.07.07 | ₩5,045 | ₩5,272 | ₩4,991 | ₩5,145 | +1.98% | 7.9만 |
|---|
| 2026.07.06 | ₩4,858 | ₩5,244 | ₩4,831 | ₩5,178 | +6.59% | 19.3만 |
|---|
| 2026.07.02 | ₩4,551 | ₩4,778 | ₩4,551 | ₩4,671 | +2.64% | 13.5만 |
|---|
| 2026.07.01 | ₩4,044 | ₩4,284 | ₩3,978 | ₩4,217 | +4.29% | 5.5만 |
|---|
| 2026.06.30 | ₩3,937 | ₩4,044 | ₩3,884 | ₩4,044 | +2.71% | 6.2만 |
|---|
| 2026.06.29 | ₩3,990 | ₩4,337 | ₩3,944 | ₩4,271 | +7.02% | 5.9만 |
|---|
| 2026.06.26 | ₩3,830 | ₩4,111 | ₩3,817 | ₩4,030 | +5.23% | 10.1만 |
|---|
| 2026.06.25 | ₩4,337 | ₩4,337 | ₩3,817 | ₩3,950 | -8.92% | 13만 |
|---|
| 2026.06.24 | ₩4,457 | ₩4,510 | ₩3,944 | ₩4,070 | -8.68% | 11.3만 |
|---|
| 2026.06.23 | ₩4,444 | ₩4,551 | ₩4,377 | ₩4,498 | +1.20% | 10.2만 |
|---|
| 2026.06.22 | ₩5,098 | ₩5,178 | ₩4,885 | ₩4,911 | -3.66% | 5.9만 |
|---|
| 2026.06.18 | ₩4,991 | ₩4,991 | ₩4,564 | ₩4,764 | -4.55% | 7만 |
|---|
| 2026.06.17 | ₩5,071 | ₩5,258 | ₩4,911 | ₩4,938 | -2.63% | 11.1만 |
|---|
| 2026.06.16 | ₩5,352 | ₩5,365 | ₩5,125 | ₩5,285 | -1.25% | 5만 |
|---|
| 2026.06.15 | ₩5,418 | ₩5,605 | ₩5,378 | ₩5,472 | +0.99% | 23.8만 |
|---|
| 2026.06.12 | ₩4,604 | ₩4,738 | ₩4,524 | ₩4,604 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩4,524 | ₩4,738 | ₩4,437 | ₩4,698 | +3.83% | 14.1만 |
|---|
| 2026.06.10 | ₩4,524 | ₩4,611 | ₩4,377 | ₩4,404 | -2.65% | 5.8만 |
|---|
| 2026.06.09 | ₩4,631 | ₩4,671 | ₩4,324 | ₩4,564 | -1.44% | 22.8만 |
|---|
| 2026.06.08 | ₩4,738 | ₩4,831 | ₩4,696 | ₩4,738 | 0.00% | 19.3만 |
|---|
| 2026.06.05 | ₩4,671 | ₩4,778 | ₩4,017 | ₩4,137 | -11.43% | 53.8만 |
|---|
| 2026.06.04 | ₩5,273 | ₩5,485 | ₩5,233 | ₩5,392 | +2.25% | 13.4만 |
|---|
| 2026.06.03 | ₩5,979 | ₩5,992 | ₩5,518 | ₩5,525 | -7.59% | 14만 |
|---|
| 2026.06.02 | ₩6,713 | ₩6,713 | ₩6,086 | ₩6,259 | -6.76% | 18.5만 |
|---|
| 2026.06.01 | ₩6,673 | ₩7,053 | ₩6,566 | ₩6,873 | +3.00% | 13.7만 |
|---|
| 2026.05.29 | ₩6,820 | ₩7,167 | ₩6,753 | ₩6,967 | +2.15% | 16만 |
|---|
| 2026.05.28 | ₩6,780 | ₩7,060 | ₩6,660 | ₩6,953 | +2.56% | 14.2만 |
|---|
| 2026.05.27 | ₩7,313 | ₩7,420 | ₩7,193 | ₩7,273 | -0.55% | 5.3만 |
|---|
| 2026.05.26 | ₩7,714 | ₩7,887 | ₩7,260 | ₩7,394 | -4.15% | 6.9만 |
|---|
| 2026.05.22 | ₩7,807 | ₩7,821 | ₩7,287 | ₩7,313 | -6.32% | 13만 |
|---|
| 2026.05.21 | ₩7,754 | ₩8,007 | ₩7,660 | ₩7,901 | +1.89% | 5.4만 |
|---|
| 2026.05.20 | ₩7,821 | ₩7,954 | ₩7,727 | ₩7,914 | +1.19% | 6만 |
|---|
| 2026.05.19 | ₩7,660 | ₩7,801 | ₩7,608 | ₩7,727 | +0.87% | 3만 |
|---|
| 2026.05.18 | ₩7,967 | ₩7,967 | ₩7,474 | ₩7,781 | -2.35% | 12.9만 |
|---|
| 2026.05.15 | ₩8,782 | ₩8,782 | ₩8,436 | ₩8,555 | -2.58% | 9.3만 |
|---|
| 2026.05.14 | ₩8,862 | ₩9,355 | ₩8,822 | ₩9,182 | +3.61% | 6.1만 |
|---|
| 2026.05.13 | ₩9,048 | ₩9,075 | ₩8,675 | ₩8,862 | -2.06% | 7.1만 |
|---|
| 2026.05.12 | ₩9,102 | ₩9,102 | ₩8,862 | ₩9,075 | -0.29% | 11.3만 |
|---|
| 2026.05.11 | ₩9,435 | ₩9,582 | ₩9,275 | ₩9,542 | +1.13% | 12.6만 |
|---|
| 2026.05.08 | ₩9,008 | ₩9,409 | ₩8,982 | ₩9,355 | +3.85% | 10.5만 |
|---|
| 2026.05.07 | ₩9,462 | ₩9,462 | ₩9,102 | ₩9,195 | -2.82% | 10.1만 |
|---|
| 2026.05.06 | ₩9,956 | ₩9,956 | ₩9,569 | ₩9,662 | -2.95% | 10.6만 |
|---|
| 2026.05.05 | ₩10,023 | ₩10,076 | ₩9,742 | ₩9,863 | -1.60% | 14.2만 |
|---|
| 2026.05.04 | ₩9,502 | ₩9,928 | ₩9,502 | ₩9,729 | +2.39% | 14.6만 |
|---|
| 2026.05.01 | ₩9,355 | ₩9,476 | ₩9,262 | ₩9,302 | -0.57% | 12.9만 |
|---|
| 2026.04.30 | ₩8,942 | ₩9,075 | ₩8,862 | ₩8,955 | +0.15% | 8.9만 |
|---|
| 2026.04.29 | ₩9,369 | ₩9,369 | ₩8,661 | ₩8,741 | -6.70% | 15.1만 |
|---|
| 2026.04.28 | ₩9,048 | ₩9,342 | ₩9,008 | ₩9,289 | +2.65% | 12.4만 |
|---|
| 2026.04.27 | ₩9,449 | ₩9,542 | ₩9,030 | ₩9,235 | -2.26% | 13.9만 |
|---|
| 2026.04.24 | ₩9,529 | ₩9,549 | ₩9,329 | ₩9,502 | -0.28% | 19.5만 |
|---|
| 2026.04.23 | ₩9,542 | ₩9,649 | ₩9,195 | ₩9,422 | -1.26% | 21.3만 |
|---|
| 2026.04.22 | ₩10,236 | ₩10,370 | ₩10,056 | ₩10,143 | -0.91% | 14.2만 |
|---|
| 2026.04.21 | ₩9,422 | ₩9,592 | ₩9,289 | ₩9,329 | -0.99% | 17.2만 |
|---|
| 2026.04.20 | ₩9,529 | ₩9,702 | ₩9,169 | ₩9,622 | +0.98% | 21만 |
|---|
| 2026.04.17 | ₩10,290 | ₩10,770 | ₩10,196 | ₩10,503 | +2.08% | 24.8만 |
|---|
| 2026.04.16 | ₩9,836 | ₩9,929 | ₩9,275 | ₩9,903 | +0.68% | 24.9만 |
|---|
| 2026.04.15 | ₩9,636 | ₩10,129 | ₩9,569 | ₩10,023 | +4.02% | 7.6만 |
|---|
| 2026.04.14 | ₩10,029 | ₩10,356 | ₩9,489 | ₩9,542 | -4.86% | 18.6만 |
|---|
| 2026.04.13 | ₩8,595 | ₩9,182 | ₩8,461 | ₩9,142 | +6.37% | 22.5만 |
|---|
| 2026.04.10 | ₩8,755 | ₩9,068 | ₩8,715 | ₩9,048 | +3.35% | 25.8만 |
|---|
| 2026.04.09 | ₩8,475 | ₩8,862 | ₩8,301 | ₩8,782 | +3.62% | 12.5만 |
|---|
| 2026.04.08 | ₩9,022 | ₩9,155 | ₩8,568 | ₩8,755 | -2.96% | 20.6만 |
|---|
| 2026.04.07 | ₩7,781 | ₩8,007 | ₩7,587 | ₩7,981 | +2.57% | 16.2만 |
|---|
| 2026.04.06 | ₩8,221 | ₩8,421 | ₩8,101 | ₩8,248 | +0.32% | 11.6만 |
|---|
| 2026.04.02 | ₩7,380 | ₩7,714 | ₩7,273 | ₩7,647 | +3.62% | 24.4만 |
|---|
| 2026.04.01 | ₩8,168 | ₩8,435 | ₩8,009 | ₩8,241 | +0.90% | 10.9만 |
|---|
| 2026.03.31 | ₩7,594 | ₩8,054 | ₩7,514 | ₩7,927 | +4.39% | 17.4만 |
|---|
| 2026.03.30 | ₩7,687 | ₩7,781 | ₩7,313 | ₩7,380 | -3.99% | 16.7만 |
|---|
| 2026.03.27 | ₩7,193 | ₩7,280 | ₩7,001 | ₩7,153 | -0.56% | 9.9만 |
|---|
| 2026.03.26 | ₩7,807 | ₩7,918 | ₩7,474 | ₩7,554 | -3.25% | 9.3만 |
|---|
| 2026.03.25 | ₩8,688 | ₩8,768 | ₩8,421 | ₩8,555 | -1.54% | 8.9만 |
|---|
| 2026.03.24 | ₩8,435 | ₩8,461 | ₩8,041 | ₩8,141 | -3.48% | 8.8만 |
|---|
| 2026.03.23 | ₩8,395 | ₩8,732 | ₩8,168 | ₩8,435 | +0.48% | 17.8만 |
|---|
| 2026.03.20 | ₩8,421 | ₩8,421 | ₩8,154 | ₩8,268 | -1.82% | 13.6만 |
|---|
| 2026.03.19 | ₩8,234 | ₩8,488 | ₩8,081 | ₩8,421 | +2.27% | 24만 |
|---|
| 2026.03.18 | ₩9,182 | ₩9,195 | ₩8,588 | ₩8,715 | -5.09% | 22.4만 |
|---|
| 2026.03.17 | ₩9,836 | ₩10,196 | ₩9,756 | ₩9,889 | +0.54% | 12.8만 |
|---|
| 2026.03.16 | ₩9,529 | ₩10,089 | ₩9,389 | ₩9,969 | +4.62% | 24.4만 |
|---|
| 2026.03.13 | ₩8,808 | ₩9,022 | ₩8,101 | ₩8,174 | -7.20% | 16만 |
|---|
| 2026.03.12 | ₩7,834 | ₩8,128 | ₩7,701 | ₩7,967 | +1.70% | 14.6만 |
|---|
| 2026.03.11 | ₩7,754 | ₩8,088 | ₩7,660 | ₩8,007 | +3.27% | 13.1만 |
|---|
| 2026.03.10 | ₩7,847 | ₩8,088 | ₩7,520 | ₩7,701 | -1.87% | 21.4만 |
|---|
| 2026.03.09 | ₩7,594 | ₩7,807 | ₩7,487 | ₩7,701 | +1.41% | 15.5만 |
|---|
| 2026.03.06 | ₩7,514 | ₩7,540 | ₩7,100 | ₩7,287 | -3.02% | 24.9만 |
|---|
| 2026.03.05 | ₩8,408 | ₩8,448 | ₩7,861 | ₩8,181 | -2.70% | 18.1만 |
|---|
| 2026.03.04 | ₩8,128 | ₩9,022 | ₩8,022 | ₩8,648 | +6.40% | 25.3만 |
|---|
| 2026.03.03 | ₩7,247 | ₩7,620 | ₩7,007 | ₩7,367 | +1.66% | 13만 |
|---|
| 2026.03.02 | ₩6,993 | ₩8,181 | ₩6,993 | ₩7,821 | +11.83% | 17만 |
|---|
| 2026.02.27 | ₩7,220 | ₩7,273 | ₩6,880 | ₩7,007 | -2.96% | 36.9만 |
|---|
| 2026.02.26 | ₩8,154 | ₩8,181 | ₩7,394 | ₩7,794 | -4.42% | 14.9만 |
|---|
| 2026.02.25 | ₩7,487 | ₩8,234 | ₩7,414 | ₩8,188 | +9.36% | 32.9만 |
|---|
| 2026.02.24 | ₩6,339 | ₩6,681 | ₩6,273 | ₩6,646 | +4.84% | 22.4만 |
|---|
| 2026.02.23 | ₩7,100 | ₩7,104 | ₩6,513 | ₩6,673 | -6.02% | 13.5만 |
|---|
| 2026.02.20 | ₩7,260 | ₩7,554 | ₩7,233 | ₩7,487 | +3.13% | 9.3만 |
|---|
| 2026.02.19 | ₩7,153 | ₩7,354 | ₩7,047 | ₩7,354 | +2.80% | 22.8만 |
|---|
| 2026.02.18 | ₩7,527 | ₩7,817 | ₩7,193 | ₩7,287 | -3.19% | 23.7만 |
|---|
| 2026.02.17 | ₩7,674 | ₩7,821 | ₩7,300 | ₩7,687 | +0.17% | 27.1만 |
|---|
| 2026.02.13 | ₩7,567 | ₩8,301 | ₩7,527 | ₩8,114 | +7.23% | 19만 |
|---|
| 2026.02.12 | ₩7,701 | ₩7,741 | ₩7,047 | ₩7,167 | -6.93% | 16.5만 |
|---|
| 2026.02.11 | ₩7,727 | ₩7,754 | ₩7,033 | ₩7,460 | -3.45% | 22.3만 |
|---|
| 2026.02.10 | ₩8,088 | ₩8,168 | ₩7,741 | ₩7,887 | -2.48% | 16.8만 |
|---|
| 2026.02.09 | ₩8,027 | ₩9,022 | ₩7,967 | ₩8,848 | +10.22% | 19만 |
|---|
| 2026.02.06 | ₩7,540 | ₩8,568 | ₩7,540 | ₩8,314 | +10.27% | 28.3만 |
|---|
| 2026.02.05 | ₩8,741 | ₩8,942 | ₩6,539 | ₩6,926 | -20.76% | 65.2만 |
|---|
| 2026.02.04 | ₩9,903 | ₩9,996 | ₩8,715 | ₩9,529 | -3.77% | 20.3만 |
|---|
| 2026.02.03 | ₩10,957 | ₩11,144 | ₩9,075 | ₩10,823 | -1.22% | 34.6만 |
|---|
| 2026.02.02 | ₩10,984 | ₩11,904 | ₩10,984 | ₩11,050 | +0.61% | 33만 |
|---|
| 2026.01.30 | ₩15,628 | ₩15,948 | ₩14,560 | ₩15,067 | -3.59% | 13.5만 |
|---|
| 2026.01.29 | ₩17,910 | ₩17,977 | ₩15,948 | ₩16,589 | -7.38% | 21.1만 |
|---|
| 2026.01.28 | ₩19,405 | ₩19,552 | ₩18,858 | ₩19,231 | -0.89% | 3.5만 |
|---|
| 2026.01.27 | ₩18,150 | ₩19,378 | ₩17,937 | ₩19,325 | +6.47% | 9.6만 |
|---|
| 2026.01.26 | ₩17,683 | ₩18,350 | ₩17,550 | ₩17,910 | +1.28% | 6.8만 |
|---|
| 2026.01.23 | ₩18,391 | ₩19,231 | ₩17,830 | ₩18,350 | -0.22% | 6.4만 |
|---|
| 2026.01.22 | ₩18,751 | ₩18,904 | ₩17,955 | ₩18,350 | -2.14% | 8.4만 |
|---|
| 2026.01.21 | ₩18,891 | ₩20,019 | ₩17,576 | ₩19,578 | +3.64% | 20.9만 |
|---|
| 2026.01.20 | ₩20,125 | ₩20,326 | ₩18,906 | ₩19,245 | -4.38% | 26.3만 |
|---|
| 2026.01.16 | ₩23,662 | ₩23,796 | ₩22,915 | ₩23,368 | -1.24% | 6.7만 |
|---|
| 2026.01.15 | ₩24,583 | ₩24,636 | ₩23,207 | ₩23,409 | -4.78% | 6.9만 |
|---|
| 2026.01.14 | ₩23,769 | ₩24,983 | ₩23,689 | ₩24,730 | +4.04% | 17.5만 |
|---|
| 2026.01.13 | ₩21,714 | ₩22,541 | ₩21,353 | ₩22,234 | +2.40% | 12.5만 |
|---|
| 2026.01.12 | ₩20,526 | ₩21,447 | ₩20,526 | ₩20,913 | +1.89% | 10.2만 |
|---|
| 2026.01.09 | ₩20,753 | ₩21,413 | ₩20,299 | ₩20,459 | -1.41% | 5.2만 |
|---|
| 2026.01.08 | ₩20,566 | ₩21,353 | ₩20,246 | ₩20,966 | +1.95% | 10.3만 |
|---|
| 2026.01.07 | ₩22,007 | ₩22,274 | ₩21,260 | ₩21,393 | -2.79% | 9만 |
|---|
| 2026.01.06 | ₩23,756 | ₩23,876 | ₩22,101 | ₩22,848 | -3.82% | 13.6만 |
|---|
| 2026.01.05 | ₩21,754 | ₩23,102 | ₩21,527 | ₩23,008 | +5.77% | 17.3만 |
|---|
| 2026.01.02 | ₩20,259 | ₩21,635 | ₩20,013 | ₩21,206 | +4.68% | 11.6만 |
|---|
| 2025.12.31 | ₩19,792 | ₩19,792 | ₩19,191 | ₩19,258 | -2.70% | 5만 |
|---|
| 2025.12.30 | ₩19,418 | ₩19,819 | ₩19,111 | ₩19,231 | -0.96% | 6.5만 |
|---|
| 2025.12.29 | ₩18,804 | ₩19,285 | ₩18,617 | ₩18,778 | -0.14% | 24.5만 |
|---|
| 2025.12.26 | ₩19,819 | ₩19,819 | ₩18,380 | ₩18,884 | -4.71% | 9.9만 |
|---|
| 2025.12.24 | ₩18,751 | ₩19,084 | ₩18,417 | ₩18,911 | +0.85% | 2.5만 |
|---|
| 2025.12.23 | ₩19,165 | ₩19,525 | ₩18,484 | ₩19,311 | +0.77% | 6.9만 |
|---|
| 2025.12.22 | ₩20,633 | ₩20,779 | ₩19,325 | ₩19,498 | -5.50% | 13.7만 |
|---|
| 2025.12.19 | ₩19,358 | ₩20,045 | ₩19,078 | ₩19,785 | +2.21% | 11.6만 |
|---|
| 2025.12.18 | ₩19,472 | ₩19,832 | ₩17,109 | ₩17,203 | -11.65% | 25.4만 |
|---|
| 2025.12.17 | ₩19,169 | ₩20,364 | ₩17,336 | ₩17,750 | -7.40% | 31만 |
|---|
| 2025.12.16 | ₩19,111 | ₩19,658 | ₩18,844 | ₩19,391 | +1.47% | 12.9만 |
|---|
| 2025.12.15 | ₩21,774 | ₩22,118 | ₩18,644 | ₩19,079 | -12.38% | 18.1만 |
|---|
| 2025.12.12 | ₩23,322 | ₩23,607 | ₩20,713 | ₩21,166 | -9.24% | 18.2만 |
|---|
| 2025.12.11 | ₩22,781 | ₩23,395 | ₩22,181 | ₩23,382 | +2.64% | 16.5만 |
|---|
| 2025.12.10 | ₩24,930 | ₩26,692 | ₩24,556 | ₩25,397 | +1.87% | 20.8만 |
|---|
| 2025.12.09 | ₩21,780 | ₩25,904 | ₩21,754 | ₩24,957 | +14.58% | 21.1만 |
|---|
| 2025.12.08 | ₩22,328 | ₩22,781 | ₩21,460 | ₩22,247 | -0.36% | 12.1만 |
|---|
| 2025.12.05 | ₩21,780 | ₩22,594 | ₩20,232 | ₩20,713 | -4.90% | 16만 |
|---|
| 2025.12.04 | ₩23,088 | ₩23,558 | ₩21,353 | ₩22,474 | -2.66% | 13.9만 |
|---|
| 2025.12.03 | ₩21,553 | ₩22,574 | ₩21,260 | ₩22,394 | +3.90% | 13.5만 |
|---|
| 2025.12.02 | ₩18,924 | ₩20,913 | ₩18,471 | ₩20,259 | +7.05% | 18.9만 |
|---|
| 2025.12.01 | ₩18,391 | ₩18,484 | ₩16,922 | ₩17,430 | -5.22% | 24.8만 |
|---|
| 2025.11.28 | ₩22,181 | ₩22,207 | ₩21,086 | ₩21,340 | -3.79% | 13.6만 |
|---|
| 2025.11.26 | ₩20,072 | ₩21,567 | ₩19,658 | ₩21,300 | +6.12% | 24.6만 |
|---|
| 2025.11.25 | ₩19,725 | ₩20,379 | ₩18,978 | ₩20,019 | +1.49% | 16.9만 |
|---|
| 2025.11.24 | ₩18,350 | ₩20,726 | ₩18,190 | ₩20,633 | +12.44% | 35.4만 |
|---|
| 2025.11.21 | ₩17,363 | ₩18,444 | ₩16,749 | ₩17,603 | +1.38% | 30.4만 |
|---|
| 2025.11.20 | ₩21,313 | ₩21,340 | ₩18,297 | ₩18,871 | -11.46% | 71만 |
|---|
| 2025.11.19 | ₩21,687 | ₩22,715 | ₩19,311 | ₩20,432 | -5.78% | 40.7만 |
|---|
| 2025.11.18 | ₩22,061 | ₩23,742 | ₩21,754 | ₩23,115 | +4.78% | 14.9만 |
|---|
| 2025.11.17 | ₩23,088 | ₩24,289 | ₩20,673 | ₩21,433 | -7.17% | 39.4만 |
|---|
| 2025.11.14 | ₩23,315 | ₩25,130 | ₩23,008 | ₩23,435 | +0.52% | 20.7만 |
|---|
| 2025.11.13 | ₩28,186 | ₩28,680 | ₩23,635 | ₩23,916 | -15.15% | 43.7만 |
|---|
| 2025.11.12 | ₩30,508 | ₩30,508 | ₩27,247 | ₩27,986 | -8.27% | 8.4만 |
|---|
| 2025.11.11 | ₩29,975 | ₩29,975 | ₩28,186 | ₩28,360 | -5.39% | 10.5만 |
|---|
| 2025.11.10 | ₩31,243 | ₩31,243 | ₩29,561 | ₩30,589 | -2.09% | 12.8만 |
|---|
| 2025.11.07 | ₩25,143 | ₩28,987 | ₩24,556 | ₩28,814 | +14.60% | 19.2만 |
|---|
| 2025.11.06 | ₩27,265 | ₩27,359 | ₩25,417 | ₩26,331 | -3.43% | 25.3만 |
|---|
| 2025.11.05 | ₩27,119 | ₩29,227 | ₩26,718 | ₩28,760 | +6.05% | 24.4만 |
|---|
| 2025.11.04 | ₩30,115 | ₩31,643 | ₩23,635 | ₩25,050 | -16.82% | 48.9만 |
|---|
| 2025.11.03 | ₩34,379 | ₩34,699 | ₩31,263 | ₩31,710 | -7.76% | 38.5만 |
|---|
| 2025.10.31 | ₩36,928 | ₩37,835 | ₩36,140 | ₩37,448 | +1.41% | 13.6만 |
|---|
| 2025.10.30 | ₩36,501 | ₩36,534 | ₩34,037 | ₩34,058 | -6.69% | 18.9만 |
|---|
| 2025.10.29 | ₩40,745 | ₩40,823 | ₩37,048 | ₩38,236 | -6.16% | 20.1만 |
|---|
| 2025.10.28 | ₩43,254 | ₩43,868 | ₩40,705 | ₩41,038 | -5.12% | 23.9만 |
|---|
| 2025.10.27 | ₩43,614 | ₩45,109 | ₩42,887 | ₩44,375 | +1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩39,864 | ₩39,895 | ₩37,795 | ₩39,023 | -2.11% | 15.8만 |
|---|
| 2025.10.23 | ₩37,315 | ₩39,036 | ₩36,768 | ₩37,649 | +0.89% | 17.5만 |
|---|
| 2025.10.22 | ₩37,595 | ₩38,129 | ₩36,167 | ₩36,614 | -2.61% | 26.9만 |
|---|
| 2025.10.21 | ₩38,302 | ₩43,000 | ₩37,729 | ₩40,718 | +6.31% | 32만 |
|---|
| 2025.10.20 | ₩41,118 | ₩41,692 | ₩39,237 | ₩40,304 | -1.98% | 20.3만 |
|---|
| 2025.10.17 | ₩36,327 | ₩37,749 | ₩35,086 | ₩37,382 | +2.90% | 33.2만 |
|---|
| 2025.10.16 | ₩41,746 | ₩42,266 | ₩37,889 | ₩38,209 | -8.47% | 25.6만 |
|---|
| 2025.10.15 | ₩42,279 | ₩43,187 | ₩39,544 | ₩40,651 | -3.85% | 23.4만 |
|---|
| 2025.10.14 | ₩39,824 | ₩44,401 | ₩38,688 | ₩43,080 | +8.18% | 25.1만 |
|---|
| 2025.10.13 | ₩43,334 | ₩46,764 | ₩42,940 | ₩46,497 | +7.30% | 16.4만 |
|---|
| 2025.10.10 | ₩49,526 | ₩50,188 | ₩40,104 | ₩41,078 | -17.06% | 38.9만 |
|---|