시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long GLXY Daily Target ETF 과거 주가
T-REX 2X Long GLXY Daily Target ETF · GLXU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long GLXY Daily Target ETF · GLXU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,297 | ₩5,364 | ₩4,874 | ₩5,109 | -3.54% | 15만 |
| 2026.10.08 | ₩5,431 | ₩5,445 | ₩4,800 | ₩4,975 | -8.40% | 26.8만 |
| 2026.10.07 | ₩5,672 | ₩5,699 | ₩5,310 | ₩5,685 | +0.24% | 19.8만 |
| 2026.10.06 | ₩6,584 | ₩6,691 | ₩6,007 | ₩6,101 | -7.33% | 11.5만 |
| 2026.10.05 | ₩7,053 | ₩7,053 | ₩6,329 | ₩6,383 | -9.51% | 8.9만 |
| 2026.10.02 | ₩7,092 | ₩7,429 | ₩6,534 | ₩6,651 | -6.22% | 18.2만 |
| 2026.10.01 | ₩6,611 | ₩6,906 | ₩6,074 | ₩6,597 | -0.20% | 9.6만 |
| 2026.09.30 | ₩7,080 | ₩7,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,463 |
| -8.71% |
| 7.6만 |
| 2026.09.29 | ₩7,214 | ₩7,214 | ₩6,624 | ₩6,651 | -7.81% | 12.4만 |
|---|
| 2026.09.28 | ₩7,254 | ₩7,335 | ₩6,651 | ₩6,705 | -7.58% | 6.9만 |
|---|
| 2026.09.25 | ₩8,287 | ₩8,287 | ₩7,254 | ₩7,375 | -11.00% | 8만 |
|---|
| 2026.09.24 | ₩8,045 | ₩8,421 | ₩7,764 | ₩8,005 | -0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩8,729 | ₩9,400 | ₩8,327 | ₩8,327 | -4.61% | 12.4만 |
|---|
| 2026.09.22 | ₩8,582 | ₩9,641 | ₩8,582 | ₩9,292 | +8.28% | 15.3만 |
|---|
| 2026.09.21 | ₩8,515 | ₩8,635 | ₩8,179 | ₩8,568 | +0.63% | 11.5만 |
|---|
| 2026.09.18 | ₩6,745 | ₩7,744 | ₩6,745 | ₩7,724 | +14.51% | 17.7만 |
|---|
| 2026.09.17 | ₩6,946 | ₩7,026 | ₩6,168 | ₩6,369 | -8.30% | 17.7만 |
|---|
| 2026.09.16 | ₩6,570 | ₩6,658 | ₩5,994 | ₩6,383 | -2.86% | 11.3만 |
|---|
| 2026.09.15 | ₩6,892 | ₩7,053 | ₩6,168 | ₩6,356 | -7.78% | 16만 |
|---|
| 2026.09.14 | ₩6,906 | ₩7,585 | ₩6,843 | ₩7,509 | +8.74% | 4.1만 |
|---|
| 2026.09.11 | ₩7,911 | ₩8,568 | ₩7,514 | ₩7,683 | -2.88% | 6.2만 |
|---|
| 2026.09.10 | ₩7,482 | ₩8,019 | ₩7,395 | ₩7,563 | +1.08% | 6.3만 |
|---|
| 2026.09.09 | ₩9,534 | ₩9,534 | ₩8,137 | ₩8,220 | -13.78% | 12.4만 |
|---|
| 2026.09.08 | ₩9,199 | ₩9,856 | ₩8,957 | ₩9,520 | +3.50% | 16.7만 |
|---|
| 2026.09.04 | ₩9,205 | ₩9,205 | ₩8,796 | ₩9,091 | -1.24% | 7.6만 |
|---|
| 2026.09.03 | ₩7,898 | ₩9,595 | ₩7,898 | ₩9,172 | +16.13% | 15.1만 |
|---|
| 2026.09.02 | ₩7,348 | ₩7,710 | ₩7,214 | ₩7,630 | +3.83% | 3.3만 |
|---|
| 2026.09.01 | ₩7,281 | ₩7,697 | ₩6,999 | ₩7,227 | -0.74% | 9.2만 |
|---|
| 2026.08.31 | ₩7,080 | ₩8,166 | ₩6,946 | ₩8,005 | +13.07% | 4.6만 |
|---|
| 2026.08.28 | ₩8,059 | ₩8,367 | ₩7,124 | ₩7,147 | -11.31% | 11.1만 |
|---|
| 2026.08.27 | ₩8,407 | ₩9,185 | ₩8,220 | ₩8,595 | +2.23% | 11.1만 |
|---|
| 2026.08.26 | ₩7,616 | ₩8,166 | ₩7,553 | ₩8,112 | +6.51% | 6.8만 |
|---|
| 2026.08.25 | ₩7,187 | ₩8,448 | ₩7,040 | ₩8,260 | +14.93% | 23.2만 |
|---|
| 2026.08.24 | ₩7,536 | ₩7,697 | ₩6,865 | ₩7,053 | -6.41% | 22.2만 |
|---|
| 2026.08.21 | ₩8,052 | ₩8,515 | ₩7,348 | ₩7,603 | -5.58% | 40.4만 |
|---|
| 2026.08.20 | ₩7,415 | ₩7,536 | ₩6,959 | ₩7,482 | +0.90% | 23.7만 |
|---|
| 2026.08.19 | ₩5,685 | ₩6,798 | ₩5,511 | ₩6,530 | +14.86% | 23만 |
|---|
| 2026.08.18 | ₩6,007 | ₩6,317 | ₩5,578 | ₩5,739 | -4.46% | 25.9만 |
|---|
| 2026.08.17 | ₩6,369 | ₩6,946 | ₩6,208 | ₩6,597 | +3.58% | 19.6만 |
|---|
| 2026.08.14 | ₩6,101 | ₩6,611 | ₩6,101 | ₩6,463 | +5.93% | 9.7만 |
|---|
| 2026.08.13 | ₩6,222 | ₩6,986 | ₩6,047 | ₩6,047 | -2.80% | 10.3만 |
|---|
| 2026.08.12 | ₩6,477 | ₩6,517 | ₩6,128 | ₩6,155 | -4.97% | 10.2만 |
|---|
| 2026.08.11 | ₩5,980 | ₩6,034 | ₩5,618 | ₩5,618 | -6.05% | 13.4만 |
|---|
| 2026.08.10 | ₩5,766 | ₩5,793 | ₩5,243 | ₩5,297 | -8.14% | 9.8만 |
|---|
| 2026.08.07 | ₩5,699 | ₩6,047 | ₩5,471 | ₩5,659 | -0.71% | 21.5만 |
|---|
| 2026.08.06 | ₩5,042 | ₩5,712 | ₩4,854 | ₩5,337 | +5.85% | 28.7만 |
|---|
| 2026.08.05 | ₩6,101 | ₩6,101 | ₩4,961 | ₩5,095 | -16.48% | 80.2만 |
|---|
| 2026.08.04 | ₩6,718 | ₩7,321 | ₩6,678 | ₩6,986 | +3.99% | 18.5만 |
|---|
| 2026.08.03 | ₩6,168 | ₩6,973 | ₩5,900 | ₩6,892 | +11.74% | 18.1만 |
|---|
| 2026.07.31 | ₩7,241 | ₩7,241 | ₩5,980 | ₩6,356 | -12.22% | 35.9만 |
|---|
| 2026.07.30 | ₩5,659 | ₩6,797 | ₩5,618 | ₩6,678 | +18.01% | 26.3만 |
|---|
| 2026.07.29 | ₩6,609 | ₩6,624 | ₩4,921 | ₩4,921 | -25.54% | 49.7만 |
|---|
| 2026.07.28 | ₩7,201 | ₩7,201 | ₩5,927 | ₩6,597 | -8.38% | 30.9만 |
|---|
| 2026.07.27 | ₩8,260 | ₩8,542 | ₩7,362 | ₩7,844 | -5.03% | 6.9만 |
|---|
| 2026.07.24 | ₩8,503 | ₩8,689 | ₩7,764 | ₩7,804 | -8.22% | 11.4만 |
|---|
| 2026.07.23 | ₩9,152 | ₩9,842 | ₩8,582 | ₩9,064 | -0.95% | 10.6만 |
|---|
| 2026.07.22 | ₩8,944 | ₩10,379 | ₩8,944 | ₩9,413 | +5.25% | 7.6만 |
|---|
| 2026.07.21 | ₩9,212 | ₩10,352 | ₩9,212 | ₩9,962 | +8.14% | 33.4만 |
|---|
| 2026.07.20 | ₩7,804 | ₩8,863 | ₩7,777 | ₩8,649 | +10.82% | 29.3만 |
|---|
| 2026.07.17 | ₩7,147 | ₩7,804 | ₩6,852 | ₩7,294 | +2.06% | 19.2만 |
|---|
| 2026.07.16 | ₩8,971 | ₩8,971 | ₩7,710 | ₩7,791 | -13.15% | 34.5만 |
|---|
| 2026.07.15 | ₩9,735 | ₩9,815 | ₩8,783 | ₩9,547 | -1.93% | 20.7만 |
|---|
| 2026.07.14 | ₩9,085 | ₩9,386 | ₩8,488 | ₩9,259 | +1.92% | 19.2만 |
|---|
| 2026.07.13 | ₩9,534 | ₩9,923 | ₩8,394 | ₩8,662 | -9.14% | 11.5만 |
|---|
| 2026.07.10 | ₩10,794 | ₩11,183 | ₩9,748 | ₩9,869 | -8.57% | 22.5만 |
|---|
| 2026.07.09 | ₩10,325 | ₩10,714 | ₩9,936 | ₩10,057 | -2.60% | 18.1만 |
|---|
| 2026.07.08 | ₩9,199 | ₩9,882 | ₩8,850 | ₩9,849 | +7.07% | 22.6만 |
|---|
| 2026.07.07 | ₩10,084 | ₩10,499 | ₩8,568 | ₩9,695 | -3.86% | 29.5만 |
|---|
| 2026.07.06 | ₩10,244 | ₩10,767 | ₩9,896 | ₩10,271 | +0.26% | 30.4만 |
|---|
| 2026.07.02 | ₩11,411 | ₩12,095 | ₩9,319 | ₩9,695 | -15.04% | 32.4만 |
|---|
| 2026.07.01 | ₩11,492 | ₩12,082 | ₩10,325 | ₩10,741 | -6.53% | 21.5만 |
|---|
| 2026.06.30 | ₩12,222 | ₩12,618 | ₩11,210 | ₩12,108 | -0.93% | 45.6만 |
|---|
| 2026.06.29 | ₩14,039 | ₩14,053 | ₩11,820 | ₩13,127 | -6.49% | 36.5만 |
|---|
| 2026.06.26 | ₩12,108 | ₩14,146 | ₩11,693 | ₩13,784 | +13.84% | 43.3만 |
|---|
| 2026.06.25 | ₩15,420 | ₩15,420 | ₩12,323 | ₩13,047 | -15.39% | 73.9만 |
|---|
| 2026.06.24 | ₩16,279 | ₩16,279 | ₩12,739 | ₩13,342 | -18.04% | 54.7만 |
|---|
| 2026.06.23 | ₩16,064 | ₩17,700 | ₩15,407 | ₩16,104 | +0.25% | 14.8만 |
|---|
| 2026.06.22 | ₩19,926 | ₩21,347 | ₩17,914 | ₩18,116 | -9.08% | 18.2만 |
|---|
| 2026.06.18 | ₩19,255 | ₩20,529 | ₩18,518 | ₩19,242 | -0.07% | 74.3만 |
|---|
| 2026.06.17 | ₩18,732 | ₩20,690 | ₩17,432 | ₩18,089 | -3.44% | 48.3만 |
|---|
| 2026.06.16 | ₩18,404 | ₩19,255 | ₩17,566 | ₩18,183 | -1.20% | 6.8만 |
|---|
| 2026.06.15 | ₩20,918 | ₩20,918 | ₩18,437 | ₩18,746 | -10.38% | 14.5만 |
|---|
| 2026.06.12 | ₩18,853 | ₩20,784 | ₩17,727 | ₩18,424 | -2.28% | 22.6만 |
|---|
| 2026.06.11 | ₩15,514 | ₩18,504 | ₩14,696 | ₩18,397 | +18.58% | 69.6만 |
|---|
| 2026.06.10 | ₩17,492 | ₩19,141 | ₩15,180 | ₩15,180 | -13.22% | 26만 |
|---|
| 2026.06.09 | ₩16,010 | ₩18,142 | ₩15,072 | ₩18,062 | +12.81% | 40만 |
|---|
| 2026.06.08 | ₩12,115 | ₩16,895 | ₩12,115 | ₩15,715 | +29.72% | 47.9만 |
|---|
| 2026.06.05 | ₩13,409 | ₩13,409 | ₩10,003 | ₩11,123 | -17.05% | 94만 |
|---|
| 2026.06.04 | ₩13,409 | ₩16,225 | ₩12,953 | ₩14,334 | +6.90% | 19.2만 |
|---|
| 2026.06.03 | ₩14,146 | ₩16,010 | ₩13,878 | ₩14,495 | +2.46% | 23.1만 |
|---|
| 2026.06.02 | ₩16,198 | ₩16,801 | ₩14,633 | ₩15,166 | -6.37% | 35.3만 |
|---|
| 2026.06.01 | ₩14,629 | ₩17,432 | ₩14,160 | ₩17,083 | +16.77% | 23.3만 |
|---|
| 2026.05.29 | ₩15,997 | ₩16,225 | ₩14,549 | ₩15,689 | -1.93% | 27만 |
|---|
| 2026.05.28 | ₩15,018 | ₩16,708 | ₩14,455 | ₩16,426 | +9.38% | 19.1만 |
|---|
| 2026.05.27 | ₩16,171 | ₩16,372 | ₩14,897 | ₩16,238 | +0.41% | 15.9만 |
|---|
| 2026.05.26 | ₩15,447 | ₩17,029 | ₩15,420 | ₩15,890 | +2.86% | 26.2만 |
|---|
| 2026.05.22 | ₩15,541 | ₩15,823 | ₩14,348 | ₩14,844 | -4.49% | 24.8만 |
|---|
| 2026.05.21 | ₩14,133 | ₩15,890 | ₩14,133 | ₩15,876 | +12.33% | 12.8만 |
|---|
| 2026.05.20 | ₩14,079 | ₩14,804 | ₩13,898 | ₩14,106 | +0.19% | 13.8만 |
|---|
| 2026.05.19 | ₩14,066 | ₩14,314 | ₩12,645 | ₩13,784 | -2.00% | 8.6만 |
|---|
| 2026.05.18 | ₩14,549 | ₩14,897 | ₩13,329 | ₩14,106 | -3.04% | 23.6만 |
|---|
| 2026.05.15 | ₩17,123 | ₩17,123 | ₩15,796 | ₩15,943 | -6.89% | 26.6만 |
|---|
| 2026.05.14 | ₩17,673 | ₩19,953 | ₩16,708 | ₩18,826 | +6.53% | 34.2만 |
|---|
| 2026.05.13 | ₩17,660 | ₩18,726 | ₩17,083 | ₩17,673 | +0.08% | 19.9만 |
|---|
| 2026.05.12 | ₩17,593 | ₩18,437 | ₩16,824 | ₩18,142 | +3.12% | 25.5만 |
|---|
| 2026.05.11 | ₩16,654 | ₩19,229 | ₩15,943 | ₩18,464 | +10.87% | 40.8만 |
|---|
| 2026.05.08 | ₩16,788 | ₩17,016 | ₩14,736 | ₩17,016 | +1.36% | 49.6만 |
|---|
| 2026.05.07 | ₩16,976 | ₩17,239 | ₩15,058 | ₩15,963 | -5.96% | 24.8만 |
|---|
| 2026.05.06 | ₩18,102 | ₩18,464 | ₩16,641 | ₩18,008 | -0.52% | 35.7만 |
|---|
| 2026.05.05 | ₩16,614 | ₩17,579 | ₩16,292 | ₩17,231 | +3.71% | 14.1만 |
|---|
| 2026.05.04 | ₩15,581 | ₩16,359 | ₩14,817 | ₩15,984 | +2.58% | 14.5만 |
|---|
| 2026.05.01 | ₩14,964 | ₩15,823 | ₩14,549 | ₩14,790 | -1.16% | 30만 |
|---|
| 2026.04.30 | ₩12,430 | ₩14,254 | ₩12,430 | ₩14,126 | +13.65% | 32.8만 |
|---|
| 2026.04.29 | ₩13,141 | ₩13,235 | ₩11,290 | ₩12,175 | -7.35% | 27.2만 |
|---|
| 2026.04.28 | ₩11,357 | ₩13,664 | ₩10,767 | ₩13,141 | +15.70% | 32.1만 |
|---|
| 2026.04.27 | ₩12,765 | ₩12,859 | ₩11,203 | ₩11,894 | -6.83% | 17.2만 |
|---|
| 2026.04.24 | ₩13,342 | ₩13,342 | ₩12,242 | ₩12,926 | -3.12% | 29.2만 |
|---|
| 2026.04.23 | ₩13,543 | ₩13,543 | ₩12,444 | ₩13,181 | -2.67% | 16.9만 |
|---|
| 2026.04.22 | ₩12,899 | ₩13,945 | ₩12,701 | ₩13,664 | +5.93% | 20.2만 |
|---|
| 2026.04.21 | ₩14,267 | ₩14,267 | ₩11,867 | ₩11,941 | -16.31% | 39.5만 |
|---|
| 2026.04.20 | ₩11,921 | ₩14,146 | ₩11,921 | ₩13,919 | +16.76% | 23.6만 |
|---|
| 2026.04.17 | ₩12,068 | ₩14,079 | ₩12,028 | ₩12,913 | +7.00% | 36.9만 |
|---|
| 2026.04.16 | ₩11,666 | ₩11,840 | ₩10,834 | ₩11,639 | -0.23% | 15.5만 |
|---|
| 2026.04.15 | ₩10,405 | ₩11,565 | ₩10,313 | ₩11,237 | +7.99% | 22.9만 |
|---|
| 2026.04.14 | ₩10,982 | ₩11,530 | ₩10,727 | ₩10,942 | -0.37% | 25.6만 |
|---|
| 2026.04.13 | ₩8,568 | ₩9,996 | ₩8,434 | ₩9,842 | +14.87% | 20.8만 |
|---|
| 2026.04.10 | ₩9,158 | ₩9,881 | ₩8,783 | ₩9,199 | +0.44% | 19.9만 |
|---|
| 2026.04.09 | ₩7,174 | ₩8,997 | ₩7,040 | ₩8,769 | +22.24% | 38만 |
|---|
| 2026.04.08 | ₩8,220 | ₩8,407 | ₩6,856 | ₩7,174 | -12.72% | 22.6만 |
|---|
| 2026.04.07 | ₩6,249 | ₩6,906 | ₩5,820 | ₩6,906 | +10.52% | 13.5만 |
|---|
| 2026.04.06 | ₩6,436 | ₩6,637 | ₩6,168 | ₩6,570 | +2.08% | 14.7만 |
|---|
| 2026.04.02 | ₩5,565 | ₩6,195 | ₩5,337 | ₩6,168 | +10.84% | 24.4만 |
|---|
| 2026.04.01 | ₩7,040 | ₩7,134 | ₩6,001 | ₩6,047 | -14.10% | 14.5만 |
|---|
| 2026.03.31 | ₩6,282 | ₩6,906 | ₩6,208 | ₩6,839 | +8.86% | 8.9만 |
|---|
| 2026.03.30 | ₩6,919 | ₩7,160 | ₩5,672 | ₩5,900 | -14.73% | 12만 |
|---|
| 2026.03.27 | ₩7,241 | ₩7,415 | ₩6,396 | ₩6,557 | -9.44% | 13.2만 |
|---|
| 2026.03.26 | ₩8,823 | ₩9,018 | ₩7,777 | ₩7,844 | -11.09% | 11.9만 |
|---|
| 2026.03.25 | ₩9,842 | ₩10,164 | ₩9,145 | ₩9,306 | -5.45% | 7.6만 |
|---|
| 2026.03.24 | ₩9,373 | ₩9,923 | ₩8,843 | ₩9,292 | -0.86% | 14.8만 |
|---|
| 2026.03.23 | ₩9,158 | ₩9,802 | ₩8,783 | ₩9,695 | +5.86% | 10.2만 |
|---|
| 2026.03.20 | ₩8,890 | ₩8,930 | ₩8,072 | ₩8,850 | -0.45% | 11.8만 |
|---|
| 2026.03.19 | ₩9,093 | ₩9,775 | ₩8,609 | ₩9,156 | +0.69% | 22.1만 |
|---|
| 2026.03.18 | ₩10,848 | ₩11,223 | ₩9,634 | ₩9,641 | -11.12% | 16.7만 |
|---|
| 2026.03.17 | ₩11,112 | ₩11,894 | ₩10,821 | ₩11,545 | +3.90% | 16.7만 |
|---|
| 2026.03.16 | ₩11,572 | ₩12,336 | ₩11,056 | ₩11,210 | -3.13% | 35.8만 |
|---|
| 2026.03.13 | ₩10,097 | ₩10,459 | ₩9,909 | ₩10,419 | +3.19% | 13.6만 |
|---|
| 2026.03.12 | ₩9,453 | ₩9,514 | ₩8,729 | ₩8,951 | -5.32% | 5.2만 |
|---|
| 2026.03.11 | ₩10,110 | ₩10,687 | ₩9,547 | ₩9,722 | -3.85% | 13.6만 |
|---|
| 2026.03.10 | ₩10,003 | ₩10,647 | ₩9,427 | ₩10,057 | +0.54% | 14.2만 |
|---|
| 2026.03.09 | ₩9,024 | ₩9,829 | ₩8,555 | ₩9,772 | +8.29% | 13.4만 |
|---|
| 2026.03.06 | ₩10,030 | ₩10,391 | ₩8,810 | ₩8,917 | -11.10% | 24.5만 |
|---|
| 2026.03.05 | ₩12,202 | ₩12,606 | ₩10,499 | ₩11,069 | -9.29% | 12.9만 |
|---|
| 2026.03.04 | ₩10,607 | ₩12,980 | ₩10,607 | ₩12,752 | +20.23% | 30.7만 |
|---|
| 2026.03.03 | ₩9,628 | ₩10,003 | ₩8,783 | ₩9,440 | -1.95% | 9만 |
|---|
| 2026.03.02 | ₩8,823 | ₩10,620 | ₩8,823 | ₩10,446 | +18.39% | 11.9만 |
|---|
| 2026.02.27 | ₩9,936 | ₩10,084 | ₩8,917 | ₩9,453 | -4.86% | 10.2만 |
|---|
| 2026.02.26 | ₩11,572 | ₩11,974 | ₩10,057 | ₩10,741 | -7.18% | 15.6만 |
|---|
| 2026.02.25 | ₩11,062 | ₩12,336 | ₩10,930 | ₩11,719 | +5.94% | 18.2만 |
|---|
| 2026.02.24 | ₩8,904 | ₩10,472 | ₩8,904 | ₩10,472 | +17.62% | 10.8만 |
|---|
| 2026.02.23 | ₩9,681 | ₩9,798 | ₩9,118 | ₩9,373 | -3.19% | 11.1만 |
|---|
| 2026.02.20 | ₩10,385 | ₩11,203 | ₩9,896 | ₩10,204 | -1.74% | 16.7만 |
|---|
| 2026.02.19 | ₩10,298 | ₩10,700 | ₩9,936 | ₩10,620 | +3.13% | 8.9만 |
|---|
| 2026.02.18 | ₩10,499 | ₩11,517 | ₩10,244 | ₩10,767 | +2.55% | 13.4만 |
|---|
| 2026.02.17 | ₩10,258 | ₩10,687 | ₩9,728 | ₩10,312 | +0.52% | 11.3만 |
|---|
| 2026.02.13 | ₩9,628 | ₩10,700 | ₩9,476 | ₩10,674 | +10.86% | 16.7만 |
|---|
| 2026.02.12 | ₩9,413 | ₩10,137 | ₩9,118 | ₩9,292 | -1.28% | 20.7만 |
|---|
| 2026.02.11 | ₩10,218 | ₩10,513 | ₩9,201 | ₩9,534 | -6.69% | 20.9만 |
|---|
| 2026.02.10 | ₩10,151 | ₩10,600 | ₩9,789 | ₩10,338 | +1.85% | 16.4만 |
|---|
| 2026.02.09 | ₩8,582 | ₩10,660 | ₩8,474 | ₩10,338 | +20.47% | 50.4만 |
|---|
| 2026.02.06 | ₩8,810 | ₩9,393 | ₩8,391 | ₩9,064 | +2.89% | 38만 |
|---|
| 2026.02.05 | ₩8,904 | ₩9,526 | ₩6,589 | ₩6,651 | -25.30% | 40.5만 |
|---|
| 2026.02.04 | ₩12,028 | ₩12,028 | ₩9,614 | ₩10,057 | -16.39% | 26.2만 |
|---|
| 2026.02.03 | ₩16,815 | ₩17,257 | ₩10,486 | ₩12,068 | -28.23% | 59.3만 |
|---|
| 2026.02.02 | ₩18,746 | ₩20,073 | ₩18,142 | ₩18,290 | -2.43% | 7.4만 |
|---|
| 2026.01.30 | ₩22,018 | ₩23,573 | ₩19,631 | ₩20,878 | -5.18% | 11.7만 |
|---|
| 2026.01.29 | ₩25,564 | ₩25,973 | ₩22,400 | ₩23,707 | -7.26% | 13.4만 |
|---|
| 2026.01.28 | ₩29,379 | ₩29,393 | ₩25,772 | ₩27,059 | -7.90% | 10.8만 |
|---|
| 2026.01.27 | ₩26,429 | ₩29,165 | ₩26,013 | ₩29,111 | +10.15% | 13.4만 |
|---|
| 2026.01.26 | ₩26,510 | ₩28,273 | ₩25,544 | ₩25,879 | -2.38% | 11.1만 |
|---|
| 2026.01.23 | ₩24,512 | ₩28,722 | ₩23,539 | ₩27,059 | +10.39% | 21만 |
|---|
| 2026.01.22 | ₩29,218 | ₩29,299 | ₩24,485 | ₩25,517 | -12.67% | 20.7만 |
|---|
| 2026.01.21 | ₩27,555 | ₩29,956 | ₩25,196 | ₩28,226 | +2.43% | 19.8만 |
|---|
| 2026.01.20 | ₩26,818 | ₩30,543 | ₩25,500 | ₩27,663 | +3.15% | 20.1만 |
|---|
| 2026.01.16 | ₩29,258 | ₩32,275 | ₩28,487 | ₩31,632 | +8.11% | 40.3만 |
|---|
| 2026.01.15 | ₩24,699 | ₩29,069 | ₩22,929 | ₩27,716 | +12.21% | 45.5만 |
|---|
| 2026.01.14 | ₩20,221 | ₩21,937 | ₩19,081 | ₩21,723 | +7.43% | 16.3만 |
|---|
| 2026.01.13 | ₩18,102 | ₩20,114 | ₩17,807 | ₩19,725 | +8.96% | 9.8만 |
|---|
| 2026.01.12 | ₩17,123 | ₩18,317 | ₩16,738 | ₩17,861 | +4.31% | 6.5만 |
|---|
| 2026.01.09 | ₩18,826 | ₩18,920 | ₩17,137 | ₩17,298 | -8.12% | 9.9만 |
|---|
| 2026.01.08 | ₩18,124 | ₩19,027 | ₩17,164 | ₩18,075 | -0.27% | 6.4만 |
|---|
| 2026.01.07 | ₩18,411 | ₩19,337 | ₩18,022 | ₩18,022 | -2.11% | 5.6만 |
|---|
| 2026.01.06 | ₩19,108 | ₩20,368 | ₩17,686 | ₩18,799 | -1.61% | 9만 |
|---|
| 2026.01.05 | ₩17,767 | ₩20,181 | ₩17,767 | ₩19,349 | +8.91% | 15.2만 |
|---|
| 2026.01.02 | ₩14,777 | ₩17,231 | ₩14,341 | ₩17,231 | +16.61% | 12만 |
|---|
| 2025.12.31 | ₩14,736 | ₩14,911 | ₩13,959 | ₩14,039 | -4.73% | 6만 |
|---|
| 2025.12.30 | ₩15,420 | ₩15,420 | ₩14,374 | ₩14,643 | -5.04% | 5.2만 |
|---|
| 2025.12.29 | ₩15,367 | ₩16,477 | ₩14,924 | ₩15,085 | -1.83% | 7.2만 |
|---|
| 2025.12.26 | ₩17,029 | ₩17,029 | ₩15,395 | ₩15,487 | -9.06% | 7.8만 |
|---|
| 2025.12.24 | ₩17,029 | ₩17,150 | ₩16,547 | ₩16,962 | -0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩17,794 | ₩18,377 | ₩17,579 | ₩18,101 | +1.73% | 9.9만 |
|---|
| 2025.12.22 | ₩18,357 | ₩19,269 | ₩17,901 | ₩18,303 | -0.29% | 12.9만 |
|---|
| 2025.12.19 | ₩16,171 | ₩17,593 | ₩16,024 | ₩17,338 | +7.21% | 14.4만 |
|---|
| 2025.12.18 | ₩16,614 | ₩17,023 | ₩15,206 | ₩15,286 | -7.99% | 13.1만 |
|---|
| 2025.12.17 | ₩18,464 | ₩19,255 | ₩15,679 | ₩15,997 | -13.36% | 18.5만 |
|---|
| 2025.12.16 | ₩18,558 | ₩19,443 | ₩17,566 | ₩17,981 | -3.11% | 11.3만 |
|---|
| 2025.12.15 | ₩22,460 | ₩22,460 | ₩17,780 | ₩18,344 | -18.33% | 19.4만 |
|---|
| 2025.12.12 | ₩28,387 | ₩28,668 | ₩22,138 | ₩22,225 | -21.71% | 17.2만 |
|---|
| 2025.12.11 | ₩25,625 | ₩28,041 | ₩24,961 | ₩27,730 | +8.22% | 9.5만 |
|---|
| 2025.12.10 | ₩26,362 | ₩28,387 | ₩24,824 | ₩27,341 | +3.71% | 15.7만 |
|---|
| 2025.12.09 | ₩22,111 | ₩27,649 | ₩22,058 | ₩27,260 | +23.29% | 27.2만 |
|---|
| 2025.12.08 | ₩22,111 | ₩22,111 | ₩20,441 | ₩21,602 | -2.30% | 7.4만 |
|---|
| 2025.12.05 | ₩23,707 | ₩23,707 | ₩20,636 | ₩20,636 | -12.95% | 13.7만 |
|---|
| 2025.12.04 | ₩23,680 | ₩25,611 | ₩22,884 | ₩24,391 | +3.00% | 8만 |
|---|
| 2025.12.03 | ₩21,763 | ₩23,581 | ₩21,173 | ₩23,533 | +8.13% | 7.4만 |
|---|
| 2025.12.02 | ₩21,414 | ₩22,085 | ₩20,610 | ₩20,784 | -2.94% | 12.2만 |
|---|
| 2025.12.01 | ₩20,677 | ₩20,741 | ₩18,605 | ₩19,986 | -3.34% | 16만 |
|---|
| 2025.11.28 | ₩24,391 | ₩24,398 | ₩22,701 | ₩23,198 | -4.89% | 7.2만 |
|---|
| 2025.11.26 | ₩22,836 | ₩23,164 | ₩21,200 | ₩22,473 | -1.59% | 10.2만 |
|---|
| 2025.11.25 | ₩19,416 | ₩21,575 | ₩18,116 | ₩21,240 | +9.39% | 10.4만 |
|---|
| 2025.11.24 | ₩18,799 | ₩20,402 | ₩18,612 | ₩20,100 | +6.92% | 15.2만 |
|---|
| 2025.11.21 | ₩17,821 | ₩18,639 | ₩15,970 | ₩17,955 | +0.75% | 19.3만 |
|---|
| 2025.11.20 | ₩23,680 | ₩25,035 | ₩18,947 | ₩18,960 | -19.93% | 23.9만 |
|---|
| 2025.11.19 | ₩20,771 | ₩22,616 | ₩20,771 | ₩22,018 | +6.00% | 19.9만 |
|---|
| 2025.11.18 | ₩19,577 | ₩22,795 | ₩19,577 | ₩21,709 | +10.89% | 21.8만 |
|---|
| 2025.11.17 | ₩21,763 | ₩23,171 | ₩19,108 | ₩20,838 | -4.25% | 34.2만 |
|---|
| 2025.11.14 | ₩20,784 | ₩26,000 | ₩20,784 | ₩22,996 | +10.65% | 32만 |
|---|
| 2025.11.13 | ₩32,906 | ₩32,906 | ₩24,463 | ₩24,659 | -25.06% | 32.7만 |
|---|
| 2025.11.12 | ₩33,067 | ₩34,005 | ₩30,754 | ₩33,388 | +0.97% | 11만 |
|---|
| 2025.11.11 | ₩32,879 | ₩33,717 | ₩31,645 | ₩32,436 | -1.35% | 13.7만 |
|---|
| 2025.11.10 | ₩36,714 | ₩37,357 | ₩32,718 | ₩34,635 | -5.66% | 11.2만 |
|---|
| 2025.11.07 | ₩28,896 | ₩34,648 | ₩27,864 | ₩34,273 | +18.61% | 31.1만 |
|---|
| 2025.11.06 | ₩37,384 | ₩37,384 | ₩29,822 | ₩31,820 | -14.89% | 41.8만 |
|---|
| 2025.11.05 | ₩35,748 | ₩35,748 | ₩32,503 | ₩34,059 | -4.73% | 24.1만 |
|---|
| 2025.11.04 | ₩37,840 | ₩40,407 | ₩33,160 | ₩33,321 | -11.94% | 27.2만 |
|---|
| 2025.11.03 | ₩46,435 | ₩47,200 | ₩40,763 | ₩42,600 | -8.26% | 21만 |
|---|
| 2025.10.31 | ₩43,298 | ₩45,309 | ₩41,313 | ₩42,761 | -1.24% | 12.4만 |
|---|
| 2025.10.30 | ₩42,962 | ₩44,223 | ₩40,408 | ₩40,763 | -5.12% | 25.3만 |
|---|
| 2025.10.29 | ₩50,069 | ₩50,766 | ₩45,054 | ₩46,516 | -7.10% | 20.6만 |
|---|
| 2025.10.28 | ₩48,339 | ₩52,697 | ₩47,803 | ₩49,157 | +1.69% | 46.3만 |
|---|
| 2025.10.27 | ₩59,630 | ₩60,515 | ₩55,647 | ₩58,249 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩56,801 | ₩60,830 | ₩56,050 | ₩56,573 | -0.40% | 23.4만 |
|---|
| 2025.10.23 | ₩51,450 | ₩55,312 | ₩47,884 | ₩53,167 | +3.34% | 25.4만 |
|---|
| 2025.10.22 | ₩60,341 | ₩61,588 | ₩44,572 | ₩49,895 | -17.31% | 53.7만 |
|---|
| 2025.10.21 | ₩69,955 | ₩75,774 | ₩60,098 | ₩67,085 | -4.10% | 61.5만 |
|---|
| 2025.10.20 | ₩56,760 | ₩63,480 | ₩56,371 | ₩57,578 | +1.44% | 16.8만 |
|---|
| 2025.10.17 | ₩52,952 | ₩58,074 | ₩49,707 | ₩52,496 | -0.86% | 11.4만 |
|---|
| 2025.10.16 | ₩67,233 | ₩67,233 | ₩57,278 | ₩58,892 | -12.41% | 17.9만 |
|---|
| 2025.10.15 | ₩64,497 | ₩67,595 | ₩59,791 | ₩65,020 | +0.81% | 20.7만 |
|---|
| 2025.10.14 | ₩56,955 | ₩67,088 | ₩51,893 | ₩63,183 | +10.94% | 19.1만 |
|---|
| 2025.10.13 | ₩60,153 | ₩63,787 | ₩55,621 | ₩62,942 | +4.64% | 18.4만 |
|---|
| 2025.10.10 | ₩68,118 | ₩73,481 | ₩56,935 | ₩57,981 | -14.88% | 30.8만 |
|---|