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 | ₩9,230 | ₩9,230 | ₩9,056 | ₩9,070 | -1.74% | 7만 |
| 2026.10.08 | ₩9,404 | ₩9,524 | ₩8,548 | ₩8,963 | -4.69% | 8.7만 |
| 2026.10.07 | ₩9,805 | ₩9,846 | ₩9,569 | ₩9,779 | -0.27% | 9.4만 |
| 2026.10.06 | ₩10,929 | ₩11,035 | ₩10,715 | ₩10,769 | -1.47% | 2.2만 |
| 2026.10.05 | ₩11,009 | ₩11,084 | ₩10,702 | ₩10,929 | -0.73% | 2.2만 |
| 2026.10.02 | ₩11,317 | ₩11,411 | ₩10,501 | ₩10,555 | -6.74% | 6.5만 |
| 2026.10.01 | ₩10,822 | ₩10,942 | ₩10,675 | ₩10,876 | +0.49% | 2.8만 |
| 2026.09.30 | ₩11,036 | ₩11,049 | ₩10,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,621 |
| -3.76% |
| 1.9만 |
| 2026.09.29 | ₩11,157 | ₩11,157 | ₩10,628 | ₩10,795 | -3.24% | 3.4만 |
|---|
| 2026.09.28 | ₩10,769 | ₩10,942 | ₩10,555 | ₩10,728 | -0.37% | 6.8만 |
|---|
| 2026.09.25 | ₩11,023 | ₩11,023 | ₩10,675 | ₩10,902 | -1.09% | 6.8만 |
|---|
| 2026.09.24 | ₩10,675 | ₩10,916 | ₩10,568 | ₩10,795 | +1.13% | 5만 |
|---|
| 2026.09.23 | ₩11,024 | ₩11,103 | ₩10,434 | ₩10,742 | -2.56% | 10.3만 |
|---|
| 2026.09.22 | ₩11,344 | ₩11,424 | ₩11,116 | ₩11,397 | +0.47% | 5.6만 |
|---|
| 2026.09.21 | ₩11,210 | ₩11,544 | ₩11,043 | ₩11,371 | +1.43% | 15.1만 |
|---|
| 2026.09.18 | ₩9,364 | ₩10,501 | ₩9,364 | ₩10,448 | +11.57% | 22.3만 |
|---|
| 2026.09.17 | ₩9,123 | ₩9,282 | ₩8,963 | ₩9,043 | -0.88% | 2.3만 |
|---|
| 2026.09.16 | ₩8,682 | ₩8,829 | ₩8,508 | ₩8,762 | +0.92% | 4.1만 |
|---|
| 2026.09.15 | ₩9,257 | ₩9,284 | ₩8,374 | ₩8,789 | -5.06% | 9.4만 |
|---|
| 2026.09.14 | ₩9,431 | ₩9,846 | ₩9,431 | ₩9,779 | +3.69% | 9.8만 |
|---|
| 2026.09.11 | ₩9,524 | ₩10,702 | ₩9,451 | ₩9,792 | +2.81% | 13.9만 |
|---|
| 2026.09.10 | ₩8,869 | ₩9,270 | ₩8,869 | ₩9,257 | +4.37% | 4.8만 |
|---|
| 2026.09.09 | ₩9,632 | ₩9,632 | ₩9,217 | ₩9,230 | -4.17% | 5.1만 |
|---|
| 2026.09.08 | ₩9,150 | ₩9,538 | ₩9,059 | ₩9,337 | +2.05% | 3만 |
|---|
| 2026.09.04 | ₩9,150 | ₩9,230 | ₩9,016 | ₩9,190 | +0.44% | 8만 |
|---|
| 2026.09.03 | ₩8,976 | ₩9,765 | ₩8,956 | ₩9,672 | +7.75% | 8.8만 |
|---|
| 2026.09.02 | ₩8,722 | ₩8,856 | ₩8,615 | ₩8,695 | -0.31% | 23.2만 |
|---|
| 2026.09.01 | ₩9,130 | ₩9,230 | ₩8,695 | ₩8,949 | -1.98% | 8.3만 |
|---|
| 2026.08.31 | ₩9,203 | ₩9,484 | ₩9,096 | ₩9,377 | +1.89% | 5.7만 |
|---|
| 2026.08.28 | ₩9,551 | ₩9,779 | ₩8,936 | ₩9,110 | -4.62% | 32만 |
|---|
| 2026.08.27 | ₩9,578 | ₩9,846 | ₩9,484 | ₩9,591 | +0.14% | 10.7만 |
|---|
| 2026.08.26 | ₩9,150 | ₩9,458 | ₩9,123 | ₩9,431 | +3.07% | 7.8만 |
|---|
| 2026.08.25 | ₩9,471 | ₩9,484 | ₩9,203 | ₩9,310 | -1.69% | 8.8만 |
|---|
| 2026.08.24 | ₩9,658 | ₩9,832 | ₩9,284 | ₩9,404 | -2.63% | 25.7만 |
|---|
| 2026.08.21 | ₩8,802 | ₩9,083 | ₩8,635 | ₩8,923 | +1.37% | 12.9만 |
|---|
| 2026.08.20 | ₩8,160 | ₩8,521 | ₩7,879 | ₩8,334 | +2.13% | 23.4만 |
|---|
| 2026.08.19 | ₩5,898 | ₩6,949 | ₩5,873 | ₩6,876 | +16.58% | 22.5만 |
|---|
| 2026.08.18 | ₩5,632 | ₩5,791 | ₩5,605 | ₩5,739 | +1.90% | 1.7만 |
|---|
| 2026.08.17 | ₩5,632 | ₩5,739 | ₩5,632 | ₩5,699 | +1.19% | 7만 |
|---|
| 2026.08.14 | ₩5,498 | ₩5,592 | ₩5,434 | ₩5,551 | +0.97% | 4.8만 |
|---|
| 2026.08.13 | ₩5,605 | ₩5,632 | ₩5,498 | ₩5,578 | -0.48% | 1.3만 |
|---|
| 2026.08.12 | ₩5,739 | ₩5,739 | ₩5,525 | ₩5,525 | -3.73% | 1.2만 |
|---|
| 2026.08.11 | ₩5,578 | ₩5,617 | ₩5,407 | ₩5,578 | 0.00% | 2만 |
|---|
| 2026.08.10 | ₩5,685 | ₩5,685 | ₩5,485 | ₩5,538 | -2.59% | 3.2만 |
|---|
| 2026.08.07 | ₩5,832 | ₩5,886 | ₩5,712 | ₩5,790 | -0.73% | 3.2만 |
|---|
| 2026.08.06 | ₩5,645 | ₩5,779 | ₩5,645 | ₩5,725 | +1.42% | 5.3만 |
|---|
| 2026.08.05 | ₩5,486 | ₩5,846 | ₩5,486 | ₩5,792 | +5.58% | 4.4만 |
|---|
| 2026.08.04 | ₩5,526 | ₩5,578 | ₩5,444 | ₩5,565 | +0.70% | 4.9만 |
|---|
| 2026.08.03 | ₩5,364 | ₩5,538 | ₩5,324 | ₩5,511 | +2.74% | 4.2만 |
|---|
| 2026.07.31 | ₩5,645 | ₩5,645 | ₩5,391 | ₩5,498 | -2.61% | 3.8만 |
|---|
| 2026.07.30 | ₩5,873 | ₩5,911 | ₩5,792 | ₩5,859 | -0.23% | 2.9만 |
|---|
| 2026.07.29 | ₩5,752 | ₩5,871 | ₩5,620 | ₩5,645 | -1.86% | 3.8만 |
|---|
| 2026.07.28 | ₩5,459 | ₩5,862 | ₩5,459 | ₩5,832 | +6.84% | 8.3만 |
|---|
| 2026.07.27 | ₩6,046 | ₩6,167 | ₩5,819 | ₩6,020 | -0.44% | 13.5만 |
|---|
| 2026.07.24 | ₩5,511 | ₩5,538 | ₩5,444 | ₩5,498 | -0.24% | 2.1만 |
|---|
| 2026.07.23 | ₩5,766 | ₩5,779 | ₩5,551 | ₩5,592 | -3.02% | 8.5만 |
|---|
| 2026.07.22 | ₩5,899 | ₩6,060 | ₩5,899 | ₩5,899 | 0.00% | 1.7만 |
|---|
| 2026.07.21 | ₩5,980 | ₩5,994 | ₩5,839 | ₩5,913 | -1.12% | 8.4만 |
|---|
| 2026.07.20 | ₩5,578 | ₩5,846 | ₩5,511 | ₩5,752 | +3.12% | 8.7만 |
|---|
| 2026.07.17 | ₩5,257 | ₩5,491 | ₩5,204 | ₩5,418 | +3.05% | 7.4만 |
|---|
| 2026.07.16 | ₩5,672 | ₩5,712 | ₩5,551 | ₩5,625 | -0.83% | 8.4만 |
|---|
| 2026.07.15 | ₩6,006 | ₩6,020 | ₩5,806 | ₩5,926 | -1.34% | 14.1만 |
|---|
| 2026.07.14 | ₩5,659 | ₩5,699 | ₩5,545 | ₩5,632 | -0.47% | 7.2만 |
|---|
| 2026.07.13 | ₩5,030 | ₩5,123 | ₩4,923 | ₩5,057 | +0.53% | 5.9만 |
|---|
| 2026.07.10 | ₩5,204 | ₩5,251 | ₩5,083 | ₩5,157 | -0.90% | 9.4만 |
|---|
| 2026.07.09 | ₩4,896 | ₩4,950 | ₩4,843 | ₩4,909 | +0.27% | 12.3만 |
|---|
| 2026.07.08 | ₩4,843 | ₩4,883 | ₩4,710 | ₩4,883 | +0.83% | 6.5만 |
|---|
| 2026.07.07 | ₩5,057 | ₩5,284 | ₩5,003 | ₩5,157 | +1.98% | 7.9만 |
|---|
| 2026.07.06 | ₩4,869 | ₩5,256 | ₩4,843 | ₩5,190 | +6.59% | 19.3만 |
|---|
| 2026.07.02 | ₩4,562 | ₩4,789 | ₩4,562 | ₩4,682 | +2.64% | 13.5만 |
|---|
| 2026.07.01 | ₩4,053 | ₩4,294 | ₩3,988 | ₩4,227 | +4.29% | 5.5만 |
|---|
| 2026.06.30 | ₩3,946 | ₩4,053 | ₩3,893 | ₩4,053 | +2.71% | 6.2만 |
|---|
| 2026.06.29 | ₩4,000 | ₩4,348 | ₩3,953 | ₩4,281 | +7.02% | 5.9만 |
|---|
| 2026.06.26 | ₩3,839 | ₩4,120 | ₩3,826 | ₩4,040 | +5.23% | 10.1만 |
|---|
| 2026.06.25 | ₩4,348 | ₩4,348 | ₩3,826 | ₩3,960 | -8.92% | 13만 |
|---|
| 2026.06.24 | ₩4,468 | ₩4,520 | ₩3,953 | ₩4,080 | -8.68% | 11.3만 |
|---|
| 2026.06.23 | ₩4,455 | ₩4,562 | ₩4,388 | ₩4,508 | +1.20% | 10.2만 |
|---|
| 2026.06.22 | ₩5,110 | ₩5,190 | ₩4,896 | ₩4,923 | -3.66% | 5.9만 |
|---|
| 2026.06.18 | ₩5,003 | ₩5,003 | ₩4,575 | ₩4,776 | -4.55% | 7만 |
|---|
| 2026.06.17 | ₩5,083 | ₩5,271 | ₩4,923 | ₩4,950 | -2.63% | 11.1만 |
|---|
| 2026.06.16 | ₩5,364 | ₩5,378 | ₩5,137 | ₩5,297 | -1.25% | 5만 |
|---|
| 2026.06.15 | ₩5,431 | ₩5,618 | ₩5,391 | ₩5,485 | +0.99% | 23.8만 |
|---|
| 2026.06.12 | ₩4,615 | ₩4,749 | ₩4,535 | ₩4,615 | 0.00% | 10.2만 |
|---|
| 2026.06.11 | ₩4,535 | ₩4,749 | ₩4,448 | ₩4,709 | +3.83% | 14.1만 |
|---|
| 2026.06.10 | ₩4,535 | ₩4,622 | ₩4,388 | ₩4,414 | -2.65% | 5.8만 |
|---|
| 2026.06.09 | ₩4,642 | ₩4,682 | ₩4,334 | ₩4,575 | -1.44% | 22.8만 |
|---|
| 2026.06.08 | ₩4,749 | ₩4,843 | ₩4,707 | ₩4,749 | 0.00% | 19.3만 |
|---|
| 2026.06.05 | ₩4,682 | ₩4,789 | ₩4,027 | ₩4,147 | -11.43% | 53.8만 |
|---|
| 2026.06.04 | ₩5,285 | ₩5,498 | ₩5,245 | ₩5,404 | +2.25% | 13.4만 |
|---|
| 2026.06.03 | ₩5,993 | ₩6,006 | ₩5,531 | ₩5,538 | -7.59% | 14만 |
|---|
| 2026.06.02 | ₩6,729 | ₩6,729 | ₩6,100 | ₩6,274 | -6.76% | 18.5만 |
|---|
| 2026.06.01 | ₩6,689 | ₩7,070 | ₩6,582 | ₩6,889 | +3.00% | 13.7만 |
|---|
| 2026.05.29 | ₩6,836 | ₩7,184 | ₩6,769 | ₩6,983 | +2.15% | 16만 |
|---|
| 2026.05.28 | ₩6,796 | ₩7,076 | ₩6,675 | ₩6,969 | +2.56% | 14.2만 |
|---|
| 2026.05.27 | ₩7,331 | ₩7,438 | ₩7,210 | ₩7,291 | -0.55% | 5.3만 |
|---|
| 2026.05.26 | ₩7,732 | ₩7,906 | ₩7,277 | ₩7,411 | -4.15% | 6.9만 |
|---|
| 2026.05.22 | ₩7,826 | ₩7,839 | ₩7,304 | ₩7,331 | -6.32% | 13만 |
|---|
| 2026.05.21 | ₩7,772 | ₩8,026 | ₩7,678 | ₩7,919 | +1.89% | 5.4만 |
|---|
| 2026.05.20 | ₩7,839 | ₩7,973 | ₩7,745 | ₩7,933 | +1.19% | 6만 |
|---|
| 2026.05.19 | ₩7,678 | ₩7,819 | ₩7,626 | ₩7,745 | +0.87% | 3만 |
|---|
| 2026.05.18 | ₩7,986 | ₩7,986 | ₩7,491 | ₩7,799 | -2.35% | 12.9만 |
|---|
| 2026.05.15 | ₩8,802 | ₩8,802 | ₩8,456 | ₩8,575 | -2.58% | 9.3만 |
|---|
| 2026.05.14 | ₩8,882 | ₩9,377 | ₩8,842 | ₩9,203 | +3.61% | 6.1만 |
|---|
| 2026.05.13 | ₩9,070 | ₩9,096 | ₩8,695 | ₩8,882 | -2.06% | 7.1만 |
|---|
| 2026.05.12 | ₩9,123 | ₩9,123 | ₩8,882 | ₩9,096 | -0.29% | 11.3만 |
|---|
| 2026.05.11 | ₩9,458 | ₩9,605 | ₩9,297 | ₩9,565 | +1.13% | 12.6만 |
|---|
| 2026.05.08 | ₩9,030 | ₩9,431 | ₩9,003 | ₩9,377 | +3.85% | 10.5만 |
|---|
| 2026.05.07 | ₩9,484 | ₩9,484 | ₩9,123 | ₩9,217 | -2.82% | 10.1만 |
|---|
| 2026.05.06 | ₩9,979 | ₩9,979 | ₩9,591 | ₩9,685 | -2.95% | 10.6만 |
|---|
| 2026.05.05 | ₩10,046 | ₩10,100 | ₩9,765 | ₩9,886 | -1.60% | 14.2만 |
|---|
| 2026.05.04 | ₩9,524 | ₩9,951 | ₩9,524 | ₩9,752 | +2.39% | 14.6만 |
|---|
| 2026.05.01 | ₩9,377 | ₩9,498 | ₩9,284 | ₩9,324 | -0.57% | 12.9만 |
|---|
| 2026.04.30 | ₩8,963 | ₩9,096 | ₩8,882 | ₩8,976 | +0.15% | 8.9만 |
|---|
| 2026.04.29 | ₩9,391 | ₩9,391 | ₩8,682 | ₩8,762 | -6.70% | 15.1만 |
|---|
| 2026.04.28 | ₩9,070 | ₩9,364 | ₩9,030 | ₩9,310 | +2.65% | 12.4만 |
|---|
| 2026.04.27 | ₩9,471 | ₩9,565 | ₩9,051 | ₩9,257 | -2.26% | 13.9만 |
|---|
| 2026.04.24 | ₩9,551 | ₩9,571 | ₩9,351 | ₩9,524 | -0.28% | 19.5만 |
|---|
| 2026.04.23 | ₩9,565 | ₩9,672 | ₩9,217 | ₩9,444 | -1.26% | 21.3만 |
|---|
| 2026.04.22 | ₩10,260 | ₩10,394 | ₩10,080 | ₩10,167 | -0.91% | 14.2만 |
|---|
| 2026.04.21 | ₩9,444 | ₩9,614 | ₩9,310 | ₩9,351 | -0.99% | 17.2만 |
|---|
| 2026.04.20 | ₩9,551 | ₩9,725 | ₩9,190 | ₩9,645 | +0.98% | 21만 |
|---|
| 2026.04.17 | ₩10,314 | ₩10,795 | ₩10,220 | ₩10,528 | +2.08% | 24.8만 |
|---|
| 2026.04.16 | ₩9,859 | ₩9,953 | ₩9,297 | ₩9,926 | +0.68% | 24.9만 |
|---|
| 2026.04.15 | ₩9,658 | ₩10,153 | ₩9,591 | ₩10,046 | +4.02% | 7.6만 |
|---|
| 2026.04.14 | ₩10,053 | ₩10,381 | ₩9,511 | ₩9,565 | -4.86% | 18.6만 |
|---|
| 2026.04.13 | ₩8,615 | ₩9,203 | ₩8,481 | ₩9,163 | +6.37% | 22.5만 |
|---|
| 2026.04.10 | ₩8,775 | ₩9,090 | ₩8,735 | ₩9,070 | +3.35% | 25.8만 |
|---|
| 2026.04.09 | ₩8,494 | ₩8,882 | ₩8,321 | ₩8,802 | +3.62% | 12.5만 |
|---|
| 2026.04.08 | ₩9,043 | ₩9,177 | ₩8,588 | ₩8,775 | -2.96% | 20.6만 |
|---|
| 2026.04.07 | ₩7,799 | ₩8,026 | ₩7,605 | ₩8,000 | +2.57% | 16.2만 |
|---|
| 2026.04.06 | ₩8,240 | ₩8,441 | ₩8,120 | ₩8,267 | +0.32% | 11.6만 |
|---|
| 2026.04.02 | ₩7,398 | ₩7,732 | ₩7,291 | ₩7,665 | +3.62% | 24.4만 |
|---|
| 2026.04.01 | ₩8,187 | ₩8,454 | ₩8,028 | ₩8,260 | +0.90% | 10.9만 |
|---|
| 2026.03.31 | ₩7,612 | ₩8,073 | ₩7,531 | ₩7,946 | +4.39% | 17.4만 |
|---|
| 2026.03.30 | ₩7,705 | ₩7,799 | ₩7,331 | ₩7,398 | -3.99% | 16.7만 |
|---|
| 2026.03.27 | ₩7,210 | ₩7,297 | ₩7,018 | ₩7,170 | -0.56% | 9.9만 |
|---|
| 2026.03.26 | ₩7,826 | ₩7,937 | ₩7,491 | ₩7,571 | -3.25% | 9.3만 |
|---|
| 2026.03.25 | ₩8,708 | ₩8,789 | ₩8,441 | ₩8,575 | -1.54% | 8.9만 |
|---|
| 2026.03.24 | ₩8,454 | ₩8,481 | ₩8,060 | ₩8,160 | -3.48% | 8.8만 |
|---|
| 2026.03.23 | ₩8,414 | ₩8,753 | ₩8,187 | ₩8,454 | +0.48% | 17.8만 |
|---|
| 2026.03.20 | ₩8,441 | ₩8,441 | ₩8,173 | ₩8,287 | -1.82% | 13.6만 |
|---|
| 2026.03.19 | ₩8,254 | ₩8,508 | ₩8,100 | ₩8,441 | +2.27% | 24만 |
|---|
| 2026.03.18 | ₩9,203 | ₩9,217 | ₩8,608 | ₩8,735 | -5.09% | 22.4만 |
|---|
| 2026.03.17 | ₩9,859 | ₩10,220 | ₩9,779 | ₩9,912 | +0.54% | 12.8만 |
|---|
| 2026.03.16 | ₩9,551 | ₩10,113 | ₩9,411 | ₩9,993 | +4.62% | 24.4만 |
|---|
| 2026.03.13 | ₩8,829 | ₩9,043 | ₩8,120 | ₩8,193 | -7.20% | 16만 |
|---|
| 2026.03.12 | ₩7,852 | ₩8,147 | ₩7,719 | ₩7,986 | +1.70% | 14.6만 |
|---|
| 2026.03.11 | ₩7,772 | ₩8,107 | ₩7,678 | ₩8,026 | +3.27% | 13.1만 |
|---|
| 2026.03.10 | ₩7,866 | ₩8,107 | ₩7,538 | ₩7,719 | -1.87% | 21.4만 |
|---|
| 2026.03.09 | ₩7,612 | ₩7,826 | ₩7,505 | ₩7,719 | +1.41% | 15.5만 |
|---|
| 2026.03.06 | ₩7,531 | ₩7,558 | ₩7,117 | ₩7,304 | -3.02% | 24.9만 |
|---|
| 2026.03.05 | ₩8,428 | ₩8,468 | ₩7,879 | ₩8,200 | -2.70% | 18.1만 |
|---|
| 2026.03.04 | ₩8,147 | ₩9,043 | ₩8,041 | ₩8,668 | +6.40% | 25.3만 |
|---|
| 2026.03.03 | ₩7,264 | ₩7,638 | ₩7,023 | ₩7,384 | +1.66% | 13만 |
|---|
| 2026.03.02 | ₩7,010 | ₩8,200 | ₩7,010 | ₩7,839 | +11.83% | 17만 |
|---|
| 2026.02.27 | ₩7,237 | ₩7,291 | ₩6,896 | ₩7,023 | -2.96% | 36.9만 |
|---|
| 2026.02.26 | ₩8,173 | ₩8,200 | ₩7,411 | ₩7,812 | -4.42% | 14.9만 |
|---|
| 2026.02.25 | ₩7,505 | ₩8,254 | ₩7,431 | ₩8,207 | +9.36% | 32.9만 |
|---|
| 2026.02.24 | ₩6,354 | ₩6,697 | ₩6,287 | ₩6,662 | +4.84% | 22.4만 |
|---|
| 2026.02.23 | ₩7,117 | ₩7,121 | ₩6,528 | ₩6,689 | -6.02% | 13.5만 |
|---|
| 2026.02.20 | ₩7,277 | ₩7,571 | ₩7,250 | ₩7,505 | +3.13% | 9.3만 |
|---|
| 2026.02.19 | ₩7,170 | ₩7,371 | ₩7,063 | ₩7,371 | +2.80% | 22.8만 |
|---|
| 2026.02.18 | ₩7,545 | ₩7,835 | ₩7,210 | ₩7,304 | -3.19% | 23.7만 |
|---|
| 2026.02.17 | ₩7,692 | ₩7,839 | ₩7,317 | ₩7,705 | +0.17% | 27.1만 |
|---|
| 2026.02.13 | ₩7,585 | ₩8,321 | ₩7,545 | ₩8,133 | +7.23% | 19만 |
|---|
| 2026.02.12 | ₩7,719 | ₩7,759 | ₩7,063 | ₩7,184 | -6.93% | 16.5만 |
|---|
| 2026.02.11 | ₩7,745 | ₩7,772 | ₩7,050 | ₩7,478 | -3.45% | 22.3만 |
|---|
| 2026.02.10 | ₩8,107 | ₩8,187 | ₩7,759 | ₩7,906 | -2.48% | 16.8만 |
|---|
| 2026.02.09 | ₩8,046 | ₩9,043 | ₩7,986 | ₩8,869 | +10.22% | 19만 |
|---|
| 2026.02.06 | ₩7,558 | ₩8,588 | ₩7,558 | ₩8,334 | +10.27% | 28.3만 |
|---|
| 2026.02.05 | ₩8,762 | ₩8,963 | ₩6,555 | ₩6,943 | -20.76% | 65.2만 |
|---|
| 2026.02.04 | ₩9,926 | ₩10,019 | ₩8,735 | ₩9,551 | -3.77% | 20.3만 |
|---|
| 2026.02.03 | ₩10,983 | ₩11,170 | ₩9,096 | ₩10,849 | -1.22% | 34.6만 |
|---|
| 2026.02.02 | ₩11,009 | ₩11,932 | ₩11,009 | ₩11,076 | +0.61% | 33만 |
|---|
| 2026.01.30 | ₩15,665 | ₩15,986 | ₩14,594 | ₩15,103 | -3.59% | 13.5만 |
|---|
| 2026.01.29 | ₩17,952 | ₩18,019 | ₩15,986 | ₩16,628 | -7.38% | 21.1만 |
|---|
| 2026.01.28 | ₩19,450 | ₩19,597 | ₩18,902 | ₩19,276 | -0.89% | 3.5만 |
|---|
| 2026.01.27 | ₩18,193 | ₩19,424 | ₩17,979 | ₩19,370 | +6.47% | 9.6만 |
|---|
| 2026.01.26 | ₩17,725 | ₩18,394 | ₩17,591 | ₩17,952 | +1.28% | 6.8만 |
|---|
| 2026.01.23 | ₩18,434 | ₩19,276 | ₩17,872 | ₩18,394 | -0.22% | 6.4만 |
|---|
| 2026.01.22 | ₩18,795 | ₩18,949 | ₩17,998 | ₩18,394 | -2.14% | 8.4만 |
|---|
| 2026.01.21 | ₩18,935 | ₩20,066 | ₩17,618 | ₩19,624 | +3.64% | 20.9만 |
|---|
| 2026.01.20 | ₩20,173 | ₩20,373 | ₩18,950 | ₩19,290 | -4.38% | 26.3만 |
|---|
| 2026.01.16 | ₩23,718 | ₩23,851 | ₩22,968 | ₩23,423 | -1.24% | 6.7만 |
|---|
| 2026.01.15 | ₩24,641 | ₩24,694 | ₩23,261 | ₩23,463 | -4.78% | 6.9만 |
|---|
| 2026.01.14 | ₩23,825 | ₩25,042 | ₩23,744 | ₩24,788 | +4.04% | 17.5만 |
|---|
| 2026.01.13 | ₩21,765 | ₩22,594 | ₩21,403 | ₩22,286 | +2.40% | 12.5만 |
|---|
| 2026.01.12 | ₩20,574 | ₩21,497 | ₩20,574 | ₩20,962 | +1.89% | 10.2만 |
|---|
| 2026.01.09 | ₩20,801 | ₩21,464 | ₩20,347 | ₩20,507 | -1.41% | 5.2만 |
|---|
| 2026.01.08 | ₩20,614 | ₩21,403 | ₩20,293 | ₩21,015 | +1.95% | 10.3만 |
|---|
| 2026.01.07 | ₩22,059 | ₩22,326 | ₩21,310 | ₩21,443 | -2.79% | 9만 |
|---|
| 2026.01.06 | ₩23,811 | ₩23,932 | ₩22,152 | ₩22,902 | -3.82% | 13.6만 |
|---|
| 2026.01.05 | ₩21,805 | ₩23,156 | ₩21,577 | ₩23,062 | +5.77% | 17.3만 |
|---|
| 2026.01.02 | ₩20,306 | ₩21,686 | ₩20,060 | ₩21,256 | +4.68% | 11.6만 |
|---|
| 2025.12.31 | ₩19,838 | ₩19,838 | ₩19,236 | ₩19,303 | -2.70% | 5만 |
|---|
| 2025.12.30 | ₩19,464 | ₩19,865 | ₩19,156 | ₩19,276 | -0.96% | 6.5만 |
|---|
| 2025.12.29 | ₩18,848 | ₩19,330 | ₩18,661 | ₩18,822 | -0.14% | 24.5만 |
|---|
| 2025.12.26 | ₩19,865 | ₩19,865 | ₩18,423 | ₩18,929 | -4.71% | 9.9만 |
|---|
| 2025.12.24 | ₩18,795 | ₩19,129 | ₩18,460 | ₩18,955 | +0.85% | 2.5만 |
|---|
| 2025.12.23 | ₩19,210 | ₩19,571 | ₩18,527 | ₩19,357 | +0.77% | 6.9만 |
|---|
| 2025.12.22 | ₩20,681 | ₩20,828 | ₩19,370 | ₩19,544 | -5.50% | 13.7만 |
|---|
| 2025.12.19 | ₩19,403 | ₩20,092 | ₩19,123 | ₩19,832 | +2.21% | 11.6만 |
|---|
| 2025.12.18 | ₩19,517 | ₩19,878 | ₩17,149 | ₩17,243 | -11.65% | 25.4만 |
|---|
| 2025.12.17 | ₩19,214 | ₩20,412 | ₩17,377 | ₩17,792 | -7.40% | 31만 |
|---|
| 2025.12.16 | ₩19,156 | ₩19,704 | ₩18,888 | ₩19,437 | +1.47% | 12.9만 |
|---|
| 2025.12.15 | ₩21,825 | ₩22,170 | ₩18,688 | ₩19,124 | -12.38% | 18.1만 |
|---|
| 2025.12.12 | ₩23,376 | ₩23,663 | ₩20,761 | ₩21,216 | -9.24% | 18.2만 |
|---|
| 2025.12.11 | ₩22,835 | ₩23,450 | ₩22,233 | ₩23,437 | +2.64% | 16.5만 |
|---|
| 2025.12.10 | ₩24,988 | ₩26,754 | ₩24,614 | ₩25,457 | +1.87% | 20.8만 |
|---|
| 2025.12.09 | ₩21,831 | ₩25,965 | ₩21,805 | ₩25,015 | +14.58% | 21.1만 |
|---|
| 2025.12.08 | ₩22,380 | ₩22,835 | ₩21,510 | ₩22,300 | -0.36% | 12.1만 |
|---|
| 2025.12.05 | ₩21,831 | ₩22,647 | ₩20,280 | ₩20,761 | -4.90% | 16만 |
|---|
| 2025.12.04 | ₩23,142 | ₩23,613 | ₩21,403 | ₩22,527 | -2.66% | 13.9만 |
|---|
| 2025.12.03 | ₩21,604 | ₩22,627 | ₩21,310 | ₩22,447 | +3.90% | 13.5만 |
|---|
| 2025.12.02 | ₩18,969 | ₩20,962 | ₩18,514 | ₩20,306 | +7.05% | 18.9만 |
|---|
| 2025.12.01 | ₩18,434 | ₩18,527 | ₩16,962 | ₩17,470 | -5.22% | 24.8만 |
|---|
| 2025.11.28 | ₩22,233 | ₩22,259 | ₩21,136 | ₩21,390 | -3.79% | 13.6만 |
|---|
| 2025.11.26 | ₩20,119 | ₩21,617 | ₩19,704 | ₩21,350 | +6.12% | 24.6만 |
|---|
| 2025.11.25 | ₩19,771 | ₩20,427 | ₩19,022 | ₩20,066 | +1.49% | 16.9만 |
|---|
| 2025.11.24 | ₩18,394 | ₩20,775 | ₩18,233 | ₩20,681 | +12.44% | 35.4만 |
|---|
| 2025.11.21 | ₩17,404 | ₩18,487 | ₩16,788 | ₩17,644 | +1.38% | 30.4만 |
|---|
| 2025.11.20 | ₩21,363 | ₩21,390 | ₩18,340 | ₩18,915 | -11.46% | 71만 |
|---|
| 2025.11.19 | ₩21,738 | ₩22,768 | ₩19,357 | ₩20,480 | -5.78% | 40.7만 |
|---|
| 2025.11.18 | ₩22,112 | ₩23,798 | ₩21,805 | ₩23,169 | +4.78% | 14.9만 |
|---|
| 2025.11.17 | ₩23,142 | ₩24,346 | ₩20,721 | ₩21,484 | -7.17% | 39.4만 |
|---|
| 2025.11.14 | ₩23,370 | ₩25,189 | ₩23,062 | ₩23,490 | +0.52% | 20.7만 |
|---|
| 2025.11.13 | ₩28,252 | ₩28,747 | ₩23,691 | ₩23,972 | -15.15% | 43.7만 |
|---|
| 2025.11.12 | ₩30,580 | ₩30,580 | ₩27,311 | ₩28,052 | -8.27% | 8.4만 |
|---|
| 2025.11.11 | ₩30,045 | ₩30,045 | ₩28,252 | ₩28,426 | -5.39% | 10.5만 |
|---|
| 2025.11.10 | ₩31,316 | ₩31,316 | ₩29,630 | ₩30,660 | -2.09% | 12.8만 |
|---|
| 2025.11.07 | ₩25,202 | ₩29,055 | ₩24,614 | ₩28,881 | +14.60% | 19.2만 |
|---|
| 2025.11.06 | ₩27,329 | ₩27,423 | ₩25,477 | ₩26,393 | -3.43% | 25.3만 |
|---|
| 2025.11.05 | ₩27,182 | ₩29,296 | ₩26,781 | ₩28,828 | +6.05% | 24.4만 |
|---|
| 2025.11.04 | ₩30,185 | ₩31,717 | ₩23,691 | ₩25,109 | -16.82% | 48.9만 |
|---|
| 2025.11.03 | ₩34,459 | ₩34,780 | ₩31,336 | ₩31,784 | -7.76% | 38.5만 |
|---|
| 2025.10.31 | ₩37,014 | ₩37,924 | ₩36,225 | ₩37,536 | +1.41% | 13.6만 |
|---|
| 2025.10.30 | ₩36,586 | ₩36,620 | ₩34,117 | ₩34,138 | -6.69% | 18.9만 |
|---|
| 2025.10.29 | ₩40,840 | ₩40,919 | ₩37,135 | ₩38,325 | -6.16% | 20.1만 |
|---|
| 2025.10.28 | ₩43,355 | ₩43,971 | ₩40,800 | ₩41,135 | -5.12% | 23.9만 |
|---|
| 2025.10.27 | ₩43,716 | ₩45,215 | ₩42,987 | ₩44,479 | +1.74% | 21.4만 |
|---|
| 2025.10.24 | ₩39,957 | ₩39,988 | ₩37,884 | ₩39,115 | -2.11% | 15.8만 |
|---|
| 2025.10.23 | ₩37,402 | ₩39,128 | ₩36,854 | ₩37,737 | +0.89% | 17.5만 |
|---|
| 2025.10.22 | ₩37,683 | ₩38,218 | ₩36,252 | ₩36,700 | -2.61% | 26.9만 |
|---|
| 2025.10.21 | ₩38,392 | ₩43,101 | ₩37,817 | ₩40,814 | +6.31% | 32만 |
|---|
| 2025.10.20 | ₩41,215 | ₩41,790 | ₩39,329 | ₩40,399 | -1.98% | 20.3만 |
|---|
| 2025.10.17 | ₩36,412 | ₩37,837 | ₩35,168 | ₩37,469 | +2.90% | 33.2만 |
|---|
| 2025.10.16 | ₩41,844 | ₩42,365 | ₩37,978 | ₩38,299 | -8.47% | 25.6만 |
|---|
| 2025.10.15 | ₩42,379 | ₩43,288 | ₩39,636 | ₩40,747 | -3.85% | 23.4만 |
|---|
| 2025.10.14 | ₩39,917 | ₩44,506 | ₩38,779 | ₩43,181 | +8.18% | 25.1만 |
|---|
| 2025.10.13 | ₩43,435 | ₩46,873 | ₩43,041 | ₩46,606 | +7.30% | 16.4만 |
|---|
| 2025.10.10 | ₩49,642 | ₩50,306 | ₩40,198 | ₩41,175 | -17.06% | 38.9만 |
|---|