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 | ₩5,277 | ₩5,343 | ₩4,856 | ₩5,090 | -3.54% | 15만 |
| 2026.10.08 | ₩5,410 | ₩5,425 | ₩4,782 | ₩4,956 | -8.40% | 26.8만 |
| 2026.10.07 | ₩5,651 | ₩5,677 | ₩5,290 | ₩5,664 | +0.24% | 19.8만 |
| 2026.10.06 | ₩6,559 | ₩6,666 | ₩5,985 | ₩6,078 | -7.33% | 11.5만 |
| 2026.10.05 | ₩7,027 | ₩7,027 | ₩6,305 | ₩6,359 | -9.51% | 8.9만 |
| 2026.10.02 | ₩7,065 | ₩7,401 | ₩6,510 | ₩6,626 | -6.22% | 18.2만 |
| 2026.10.01 | ₩6,586 | ₩6,880 | ₩6,051 | ₩6,572 | -0.20% | 9.6만 |
| 2026.09.30 | ₩7,053 | ₩7,214 | ₩6,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,439 |
| -8.71% |
| 7.6만 |
| 2026.09.29 | ₩7,187 | ₩7,187 | ₩6,599 | ₩6,626 | -7.81% | 12.4만 |
|---|
| 2026.09.28 | ₩7,227 | ₩7,307 | ₩6,626 | ₩6,679 | -7.58% | 6.9만 |
|---|
| 2026.09.25 | ₩8,255 | ₩8,255 | ₩7,227 | ₩7,347 | -11.00% | 8만 |
|---|
| 2026.09.24 | ₩8,015 | ₩8,389 | ₩7,735 | ₩7,975 | -0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩8,696 | ₩9,364 | ₩8,296 | ₩8,296 | -4.61% | 12.4만 |
|---|
| 2026.09.22 | ₩8,549 | ₩9,605 | ₩8,549 | ₩9,257 | +8.28% | 15.3만 |
|---|
| 2026.09.21 | ₩8,483 | ₩8,603 | ₩8,149 | ₩8,536 | +0.63% | 11.5만 |
|---|
| 2026.09.18 | ₩6,719 | ₩7,714 | ₩6,719 | ₩7,694 | +14.51% | 17.7만 |
|---|
| 2026.09.17 | ₩6,920 | ₩7,000 | ₩6,145 | ₩6,345 | -8.30% | 17.7만 |
|---|
| 2026.09.16 | ₩6,546 | ₩6,632 | ₩5,971 | ₩6,359 | -2.86% | 11.3만 |
|---|
| 2026.09.15 | ₩6,866 | ₩7,027 | ₩6,145 | ₩6,332 | -7.78% | 16만 |
|---|
| 2026.09.14 | ₩6,880 | ₩7,557 | ₩6,817 | ₩7,481 | +8.74% | 4.1만 |
|---|
| 2026.09.11 | ₩7,881 | ₩8,536 | ₩7,486 | ₩7,654 | -2.88% | 6.2만 |
|---|
| 2026.09.10 | ₩7,454 | ₩7,988 | ₩7,367 | ₩7,534 | +1.08% | 6.3만 |
|---|
| 2026.09.09 | ₩9,498 | ₩9,498 | ₩8,106 | ₩8,189 | -13.78% | 12.4만 |
|---|
| 2026.09.08 | ₩9,164 | ₩9,818 | ₩8,923 | ₩9,484 | +3.50% | 16.7만 |
|---|
| 2026.09.04 | ₩9,171 | ₩9,171 | ₩8,763 | ₩9,057 | -1.24% | 7.6만 |
|---|
| 2026.09.03 | ₩7,868 | ₩9,559 | ₩7,868 | ₩9,137 | +16.13% | 15.1만 |
|---|
| 2026.09.02 | ₩7,320 | ₩7,681 | ₩7,187 | ₩7,601 | +3.83% | 3.3만 |
|---|
| 2026.09.01 | ₩7,254 | ₩7,668 | ₩6,973 | ₩7,200 | -0.74% | 9.2만 |
|---|
| 2026.08.31 | ₩7,053 | ₩8,135 | ₩6,920 | ₩7,975 | +13.07% | 4.6만 |
|---|
| 2026.08.28 | ₩8,028 | ₩8,336 | ₩7,097 | ₩7,120 | -11.31% | 11.1만 |
|---|
| 2026.08.27 | ₩8,376 | ₩9,151 | ₩8,189 | ₩8,563 | +2.23% | 11.1만 |
|---|
| 2026.08.26 | ₩7,588 | ₩8,135 | ₩7,525 | ₩8,082 | +6.51% | 6.8만 |
|---|
| 2026.08.25 | ₩7,160 | ₩8,416 | ₩7,013 | ₩8,229 | +14.93% | 23.2만 |
|---|
| 2026.08.24 | ₩7,507 | ₩7,668 | ₩6,840 | ₩7,027 | -6.41% | 22.2만 |
|---|
| 2026.08.21 | ₩8,022 | ₩8,483 | ₩7,320 | ₩7,574 | -5.58% | 40.4만 |
|---|
| 2026.08.20 | ₩7,387 | ₩7,507 | ₩6,933 | ₩7,454 | +0.90% | 23.7만 |
|---|
| 2026.08.19 | ₩5,664 | ₩6,773 | ₩5,490 | ₩6,506 | +14.86% | 23만 |
|---|
| 2026.08.18 | ₩5,985 | ₩6,293 | ₩5,557 | ₩5,717 | -4.46% | 25.9만 |
|---|
| 2026.08.17 | ₩6,345 | ₩6,920 | ₩6,185 | ₩6,572 | +3.58% | 19.6만 |
|---|
| 2026.08.14 | ₩6,078 | ₩6,586 | ₩6,078 | ₩6,439 | +5.93% | 9.7만 |
|---|
| 2026.08.13 | ₩6,198 | ₩6,960 | ₩6,025 | ₩6,025 | -2.80% | 10.3만 |
|---|
| 2026.08.12 | ₩6,452 | ₩6,492 | ₩6,105 | ₩6,132 | -4.97% | 10.2만 |
|---|
| 2026.08.11 | ₩5,958 | ₩6,011 | ₩5,597 | ₩5,597 | -6.05% | 13.4만 |
|---|
| 2026.08.10 | ₩5,744 | ₩5,771 | ₩5,223 | ₩5,277 | -8.14% | 9.8만 |
|---|
| 2026.08.07 | ₩5,677 | ₩6,025 | ₩5,450 | ₩5,637 | -0.71% | 21.5만 |
|---|
| 2026.08.06 | ₩5,023 | ₩5,691 | ₩4,836 | ₩5,317 | +5.85% | 28.7만 |
|---|
| 2026.08.05 | ₩6,078 | ₩6,078 | ₩4,943 | ₩5,076 | -16.48% | 80.2만 |
|---|
| 2026.08.04 | ₩6,693 | ₩7,294 | ₩6,652 | ₩6,960 | +3.99% | 18.5만 |
|---|
| 2026.08.03 | ₩6,145 | ₩6,946 | ₩5,878 | ₩6,866 | +11.74% | 18.1만 |
|---|
| 2026.07.31 | ₩7,214 | ₩7,214 | ₩5,958 | ₩6,332 | -12.22% | 35.9만 |
|---|
| 2026.07.30 | ₩5,637 | ₩6,771 | ₩5,597 | ₩6,652 | +18.01% | 26.3만 |
|---|
| 2026.07.29 | ₩6,584 | ₩6,599 | ₩4,903 | ₩4,903 | -25.54% | 49.7만 |
|---|
| 2026.07.28 | ₩7,173 | ₩7,173 | ₩5,904 | ₩6,572 | -8.38% | 30.9만 |
|---|
| 2026.07.27 | ₩8,229 | ₩8,509 | ₩7,334 | ₩7,815 | -5.03% | 6.9만 |
|---|
| 2026.07.24 | ₩8,471 | ₩8,656 | ₩7,735 | ₩7,775 | -8.22% | 11.4만 |
|---|
| 2026.07.23 | ₩9,117 | ₩9,805 | ₩8,549 | ₩9,030 | -0.95% | 10.6만 |
|---|
| 2026.07.22 | ₩8,910 | ₩10,339 | ₩8,910 | ₩9,378 | +5.25% | 7.6만 |
|---|
| 2026.07.21 | ₩9,177 | ₩10,313 | ₩9,177 | ₩9,924 | +8.14% | 33.4만 |
|---|
| 2026.07.20 | ₩7,775 | ₩8,830 | ₩7,748 | ₩8,616 | +10.82% | 29.3만 |
|---|
| 2026.07.17 | ₩7,120 | ₩7,775 | ₩6,826 | ₩7,267 | +2.06% | 19.2만 |
|---|
| 2026.07.16 | ₩8,937 | ₩8,937 | ₩7,681 | ₩7,761 | -13.15% | 34.5만 |
|---|
| 2026.07.15 | ₩9,698 | ₩9,778 | ₩8,750 | ₩9,511 | -1.93% | 20.7만 |
|---|
| 2026.07.14 | ₩9,050 | ₩9,351 | ₩8,456 | ₩9,224 | +1.92% | 19.2만 |
|---|
| 2026.07.13 | ₩9,498 | ₩9,885 | ₩8,362 | ₩8,630 | -9.14% | 11.5만 |
|---|
| 2026.07.10 | ₩10,754 | ₩11,141 | ₩9,712 | ₩9,832 | -8.57% | 22.5만 |
|---|
| 2026.07.09 | ₩10,286 | ₩10,673 | ₩9,899 | ₩10,019 | -2.60% | 18.1만 |
|---|
| 2026.07.08 | ₩9,164 | ₩9,845 | ₩8,817 | ₩9,812 | +7.07% | 22.6만 |
|---|
| 2026.07.07 | ₩10,046 | ₩10,460 | ₩8,536 | ₩9,658 | -3.86% | 29.5만 |
|---|
| 2026.07.06 | ₩10,206 | ₩10,727 | ₩9,858 | ₩10,233 | +0.26% | 30.4만 |
|---|
| 2026.07.02 | ₩11,368 | ₩12,049 | ₩9,284 | ₩9,658 | -15.04% | 32.4만 |
|---|
| 2026.07.01 | ₩11,448 | ₩12,036 | ₩10,286 | ₩10,700 | -6.53% | 21.5만 |
|---|
| 2026.06.30 | ₩12,176 | ₩12,570 | ₩11,168 | ₩12,063 | -0.93% | 45.6만 |
|---|
| 2026.06.29 | ₩13,986 | ₩14,000 | ₩11,775 | ₩13,078 | -6.49% | 36.5만 |
|---|
| 2026.06.26 | ₩12,063 | ₩14,093 | ₩11,649 | ₩13,732 | +13.84% | 43.3만 |
|---|
| 2026.06.25 | ₩15,362 | ₩15,362 | ₩12,276 | ₩12,998 | -15.39% | 73.9만 |
|---|
| 2026.06.24 | ₩16,217 | ₩16,217 | ₩12,690 | ₩13,292 | -18.04% | 54.7만 |
|---|
| 2026.06.23 | ₩16,003 | ₩17,633 | ₩15,349 | ₩16,043 | +0.25% | 14.8만 |
|---|
| 2026.06.22 | ₩19,851 | ₩21,267 | ₩17,847 | ₩18,047 | -9.08% | 18.2만 |
|---|
| 2026.06.18 | ₩19,183 | ₩20,452 | ₩18,448 | ₩19,169 | -0.07% | 74.3만 |
|---|
| 2026.06.17 | ₩18,662 | ₩20,612 | ₩17,366 | ₩18,020 | -3.44% | 48.3만 |
|---|
| 2026.06.16 | ₩18,334 | ₩19,183 | ₩17,500 | ₩18,114 | -1.20% | 6.8만 |
|---|
| 2026.06.15 | ₩20,839 | ₩20,839 | ₩18,368 | ₩18,675 | -10.38% | 14.5만 |
|---|
| 2026.06.12 | ₩18,782 | ₩20,706 | ₩17,660 | ₩18,354 | -2.28% | 22.6만 |
|---|
| 2026.06.11 | ₩15,456 | ₩18,435 | ₩14,641 | ₩18,328 | +18.58% | 69.6만 |
|---|
| 2026.06.10 | ₩17,426 | ₩19,069 | ₩15,123 | ₩15,123 | -13.22% | 26만 |
|---|
| 2026.06.09 | ₩15,950 | ₩18,074 | ₩15,015 | ₩17,994 | +12.81% | 40만 |
|---|
| 2026.06.08 | ₩12,069 | ₩16,832 | ₩12,069 | ₩15,656 | +29.72% | 47.9만 |
|---|
| 2026.06.05 | ₩13,358 | ₩13,358 | ₩9,965 | ₩11,081 | -17.05% | 94만 |
|---|
| 2026.06.04 | ₩13,358 | ₩16,164 | ₩12,904 | ₩14,280 | +6.90% | 19.2만 |
|---|
| 2026.06.03 | ₩14,093 | ₩15,950 | ₩13,826 | ₩14,440 | +2.46% | 23.1만 |
|---|
| 2026.06.02 | ₩16,137 | ₩16,738 | ₩14,578 | ₩15,108 | -6.37% | 35.3만 |
|---|
| 2026.06.01 | ₩14,574 | ₩17,366 | ₩14,106 | ₩17,019 | +16.77% | 23.3만 |
|---|
| 2026.05.29 | ₩15,937 | ₩16,164 | ₩14,494 | ₩15,629 | -1.93% | 27만 |
|---|
| 2026.05.28 | ₩14,961 | ₩16,645 | ₩14,400 | ₩16,364 | +9.38% | 19.1만 |
|---|
| 2026.05.27 | ₩16,110 | ₩16,311 | ₩14,841 | ₩16,177 | +0.41% | 15.9만 |
|---|
| 2026.05.26 | ₩15,389 | ₩16,965 | ₩15,362 | ₩15,830 | +2.86% | 26.2만 |
|---|
| 2026.05.22 | ₩15,482 | ₩15,763 | ₩14,293 | ₩14,788 | -4.49% | 24.8만 |
|---|
| 2026.05.21 | ₩14,080 | ₩15,830 | ₩14,080 | ₩15,816 | +12.33% | 12.8만 |
|---|
| 2026.05.20 | ₩14,026 | ₩14,748 | ₩13,846 | ₩14,053 | +0.19% | 13.8만 |
|---|
| 2026.05.19 | ₩14,013 | ₩14,260 | ₩12,597 | ₩13,732 | -2.00% | 8.6만 |
|---|
| 2026.05.18 | ₩14,494 | ₩14,841 | ₩13,278 | ₩14,053 | -3.04% | 23.6만 |
|---|
| 2026.05.15 | ₩17,059 | ₩17,059 | ₩15,736 | ₩15,883 | -6.89% | 26.6만 |
|---|
| 2026.05.14 | ₩17,606 | ₩19,877 | ₩16,645 | ₩18,755 | +6.53% | 34.2만 |
|---|
| 2026.05.13 | ₩17,593 | ₩18,655 | ₩17,019 | ₩17,606 | +0.08% | 19.9만 |
|---|
| 2026.05.12 | ₩17,526 | ₩18,368 | ₩16,761 | ₩18,074 | +3.12% | 25.5만 |
|---|
| 2026.05.11 | ₩16,591 | ₩19,156 | ₩15,883 | ₩18,395 | +10.87% | 40.8만 |
|---|
| 2026.05.08 | ₩16,725 | ₩16,952 | ₩14,681 | ₩16,952 | +1.36% | 49.6만 |
|---|
| 2026.05.07 | ₩16,912 | ₩17,174 | ₩15,001 | ₩15,903 | -5.96% | 24.8만 |
|---|
| 2026.05.06 | ₩18,034 | ₩18,395 | ₩16,578 | ₩17,940 | -0.52% | 35.7만 |
|---|
| 2026.05.05 | ₩16,551 | ₩17,513 | ₩16,230 | ₩17,166 | +3.71% | 14.1만 |
|---|
| 2026.05.04 | ₩15,522 | ₩16,297 | ₩14,761 | ₩15,923 | +2.58% | 14.5만 |
|---|
| 2026.05.01 | ₩14,908 | ₩15,763 | ₩14,494 | ₩14,734 | -1.16% | 30만 |
|---|
| 2026.04.30 | ₩12,383 | ₩14,200 | ₩12,383 | ₩14,073 | +13.65% | 32.8만 |
|---|
| 2026.04.29 | ₩13,091 | ₩13,185 | ₩11,248 | ₩12,129 | -7.35% | 27.2만 |
|---|
| 2026.04.28 | ₩11,315 | ₩13,612 | ₩10,727 | ₩13,091 | +15.70% | 32.1만 |
|---|
| 2026.04.27 | ₩12,717 | ₩12,811 | ₩11,161 | ₩11,849 | -6.83% | 17.2만 |
|---|
| 2026.04.24 | ₩13,292 | ₩13,292 | ₩12,196 | ₩12,877 | -3.12% | 29.2만 |
|---|
| 2026.04.23 | ₩13,492 | ₩13,492 | ₩12,397 | ₩13,131 | -2.67% | 16.9만 |
|---|
| 2026.04.22 | ₩12,851 | ₩13,893 | ₩12,653 | ₩13,612 | +5.93% | 20.2만 |
|---|
| 2026.04.21 | ₩14,213 | ₩14,213 | ₩11,822 | ₩11,896 | -16.31% | 39.5만 |
|---|
| 2026.04.20 | ₩11,876 | ₩14,093 | ₩11,876 | ₩13,866 | +16.76% | 23.6만 |
|---|
| 2026.04.17 | ₩12,023 | ₩14,026 | ₩11,982 | ₩12,864 | +7.00% | 36.9만 |
|---|
| 2026.04.16 | ₩11,622 | ₩11,795 | ₩10,794 | ₩11,595 | -0.23% | 15.5만 |
|---|
| 2026.04.15 | ₩10,366 | ₩11,522 | ₩10,274 | ₩11,194 | +7.99% | 22.9만 |
|---|
| 2026.04.14 | ₩10,941 | ₩11,487 | ₩10,687 | ₩10,900 | -0.37% | 25.6만 |
|---|
| 2026.04.13 | ₩8,536 | ₩9,959 | ₩8,402 | ₩9,805 | +14.87% | 20.8만 |
|---|
| 2026.04.10 | ₩9,124 | ₩9,844 | ₩8,750 | ₩9,164 | +0.44% | 19.9만 |
|---|
| 2026.04.09 | ₩7,147 | ₩8,963 | ₩7,013 | ₩8,736 | +22.24% | 38만 |
|---|
| 2026.04.08 | ₩8,189 | ₩8,376 | ₩6,830 | ₩7,147 | -12.72% | 22.6만 |
|---|
| 2026.04.07 | ₩6,225 | ₩6,880 | ₩5,798 | ₩6,880 | +10.52% | 13.5만 |
|---|
| 2026.04.06 | ₩6,412 | ₩6,612 | ₩6,145 | ₩6,546 | +2.08% | 14.7만 |
|---|
| 2026.04.02 | ₩5,544 | ₩6,172 | ₩5,317 | ₩6,145 | +10.84% | 24.4만 |
|---|
| 2026.04.01 | ₩7,013 | ₩7,107 | ₩5,978 | ₩6,025 | -14.10% | 14.5만 |
|---|
| 2026.03.31 | ₩6,258 | ₩6,880 | ₩6,185 | ₩6,813 | +8.86% | 8.9만 |
|---|
| 2026.03.30 | ₩6,893 | ₩7,133 | ₩5,651 | ₩5,878 | -14.73% | 12만 |
|---|
| 2026.03.27 | ₩7,214 | ₩7,387 | ₩6,372 | ₩6,532 | -9.44% | 13.2만 |
|---|
| 2026.03.26 | ₩8,790 | ₩8,984 | ₩7,748 | ₩7,815 | -11.09% | 11.9만 |
|---|
| 2026.03.25 | ₩9,805 | ₩10,126 | ₩9,110 | ₩9,271 | -5.45% | 7.6만 |
|---|
| 2026.03.24 | ₩9,338 | ₩9,885 | ₩8,810 | ₩9,257 | -0.86% | 14.8만 |
|---|
| 2026.03.23 | ₩9,124 | ₩9,765 | ₩8,750 | ₩9,658 | +5.86% | 10.2만 |
|---|
| 2026.03.20 | ₩8,857 | ₩8,897 | ₩8,042 | ₩8,817 | -0.45% | 11.8만 |
|---|
| 2026.03.19 | ₩9,058 | ₩9,738 | ₩8,576 | ₩9,121 | +0.69% | 22.1만 |
|---|
| 2026.03.18 | ₩10,807 | ₩11,181 | ₩9,598 | ₩9,605 | -11.12% | 16.7만 |
|---|
| 2026.03.17 | ₩11,070 | ₩11,849 | ₩10,780 | ₩11,502 | +3.90% | 16.7만 |
|---|
| 2026.03.16 | ₩11,528 | ₩12,290 | ₩11,014 | ₩11,168 | -3.13% | 35.8만 |
|---|
| 2026.03.13 | ₩10,059 | ₩10,420 | ₩9,872 | ₩10,379 | +3.19% | 13.6만 |
|---|
| 2026.03.12 | ₩9,418 | ₩9,478 | ₩8,696 | ₩8,917 | -5.32% | 5.2만 |
|---|
| 2026.03.11 | ₩10,072 | ₩10,647 | ₩9,511 | ₩9,685 | -3.85% | 13.6만 |
|---|
| 2026.03.10 | ₩9,965 | ₩10,607 | ₩9,391 | ₩10,019 | +0.54% | 14.2만 |
|---|
| 2026.03.09 | ₩8,990 | ₩9,792 | ₩8,523 | ₩9,736 | +8.29% | 13.4만 |
|---|
| 2026.03.06 | ₩9,992 | ₩10,351 | ₩8,776 | ₩8,883 | -11.10% | 24.5만 |
|---|
| 2026.03.05 | ₩12,156 | ₩12,558 | ₩10,460 | ₩11,027 | -9.29% | 12.9만 |
|---|
| 2026.03.04 | ₩10,566 | ₩12,931 | ₩10,566 | ₩12,704 | +20.23% | 30.7만 |
|---|
| 2026.03.03 | ₩9,591 | ₩9,965 | ₩8,750 | ₩9,404 | -1.95% | 9만 |
|---|
| 2026.03.02 | ₩8,790 | ₩10,580 | ₩8,790 | ₩10,406 | +18.39% | 11.9만 |
|---|
| 2026.02.27 | ₩9,899 | ₩10,046 | ₩8,883 | ₩9,418 | -4.86% | 10.2만 |
|---|
| 2026.02.26 | ₩11,528 | ₩11,929 | ₩10,019 | ₩10,700 | -7.18% | 15.6만 |
|---|
| 2026.02.25 | ₩11,021 | ₩12,290 | ₩10,888 | ₩11,675 | +5.94% | 18.2만 |
|---|
| 2026.02.24 | ₩8,870 | ₩10,433 | ₩8,870 | ₩10,433 | +17.62% | 10.8만 |
|---|
| 2026.02.23 | ₩9,645 | ₩9,761 | ₩9,084 | ₩9,338 | -3.19% | 11.1만 |
|---|
| 2026.02.20 | ₩10,346 | ₩11,161 | ₩9,858 | ₩10,166 | -1.74% | 16.7만 |
|---|
| 2026.02.19 | ₩10,259 | ₩10,660 | ₩9,899 | ₩10,580 | +3.13% | 8.9만 |
|---|
| 2026.02.18 | ₩10,460 | ₩11,474 | ₩10,206 | ₩10,727 | +2.55% | 13.4만 |
|---|
| 2026.02.17 | ₩10,219 | ₩10,647 | ₩9,692 | ₩10,273 | +0.52% | 11.3만 |
|---|
| 2026.02.13 | ₩9,591 | ₩10,660 | ₩9,440 | ₩10,633 | +10.86% | 16.7만 |
|---|
| 2026.02.12 | ₩9,378 | ₩10,099 | ₩9,084 | ₩9,257 | -1.28% | 20.7만 |
|---|
| 2026.02.11 | ₩10,179 | ₩10,473 | ₩9,167 | ₩9,498 | -6.69% | 20.9만 |
|---|
| 2026.02.10 | ₩10,112 | ₩10,560 | ₩9,752 | ₩10,299 | +1.85% | 16.4만 |
|---|
| 2026.02.09 | ₩8,549 | ₩10,620 | ₩8,443 | ₩10,299 | +20.47% | 50.4만 |
|---|
| 2026.02.06 | ₩8,776 | ₩9,358 | ₩8,360 | ₩9,030 | +2.89% | 38만 |
|---|
| 2026.02.05 | ₩8,870 | ₩9,490 | ₩6,564 | ₩6,626 | -25.30% | 40.5만 |
|---|
| 2026.02.04 | ₩11,982 | ₩11,982 | ₩9,578 | ₩10,019 | -16.39% | 26.2만 |
|---|
| 2026.02.03 | ₩16,751 | ₩17,192 | ₩10,446 | ₩12,023 | -28.23% | 59.3만 |
|---|
| 2026.02.02 | ₩18,675 | ₩19,998 | ₩18,074 | ₩18,221 | -2.43% | 7.4만 |
|---|
| 2026.01.30 | ₩21,934 | ₩23,484 | ₩19,557 | ₩20,799 | -5.18% | 11.7만 |
|---|
| 2026.01.29 | ₩25,468 | ₩25,875 | ₩22,315 | ₩23,618 | -7.26% | 13.4만 |
|---|
| 2026.01.28 | ₩29,268 | ₩29,282 | ₩25,675 | ₩26,957 | -7.90% | 10.8만 |
|---|
| 2026.01.27 | ₩26,329 | ₩29,055 | ₩25,915 | ₩29,001 | +10.15% | 13.4만 |
|---|
| 2026.01.26 | ₩26,410 | ₩28,166 | ₩25,448 | ₩25,782 | -2.38% | 11.1만 |
|---|
| 2026.01.23 | ₩24,419 | ₩28,614 | ₩23,451 | ₩26,957 | +10.39% | 21만 |
|---|
| 2026.01.22 | ₩29,108 | ₩29,188 | ₩24,392 | ₩25,421 | -12.67% | 20.7만 |
|---|
| 2026.01.21 | ₩27,452 | ₩29,843 | ₩25,100 | ₩28,119 | +2.43% | 19.8만 |
|---|
| 2026.01.20 | ₩26,717 | ₩30,428 | ₩25,404 | ₩27,558 | +3.15% | 20.1만 |
|---|
| 2026.01.16 | ₩29,148 | ₩32,154 | ₩28,380 | ₩31,512 | +8.11% | 40.3만 |
|---|
| 2026.01.15 | ₩24,606 | ₩28,960 | ₩22,843 | ₩27,612 | +12.21% | 45.5만 |
|---|
| 2026.01.14 | ₩20,144 | ₩21,854 | ₩19,009 | ₩21,641 | +7.43% | 16.3만 |
|---|
| 2026.01.13 | ₩18,034 | ₩20,038 | ₩17,740 | ₩19,650 | +8.96% | 9.8만 |
|---|
| 2026.01.12 | ₩17,059 | ₩18,248 | ₩16,675 | ₩17,793 | +4.31% | 6.5만 |
|---|
| 2026.01.09 | ₩18,755 | ₩18,849 | ₩17,072 | ₩17,232 | -8.12% | 9.9만 |
|---|
| 2026.01.08 | ₩18,055 | ₩18,956 | ₩17,099 | ₩18,007 | -0.27% | 6.4만 |
|---|
| 2026.01.07 | ₩18,341 | ₩19,264 | ₩17,954 | ₩17,954 | -2.11% | 5.6만 |
|---|
| 2026.01.06 | ₩19,036 | ₩20,291 | ₩17,620 | ₩18,728 | -1.61% | 9만 |
|---|
| 2026.01.05 | ₩17,700 | ₩20,104 | ₩17,700 | ₩19,276 | +8.91% | 15.2만 |
|---|
| 2026.01.02 | ₩14,721 | ₩17,166 | ₩14,287 | ₩17,166 | +16.61% | 12만 |
|---|
| 2025.12.31 | ₩14,681 | ₩14,855 | ₩13,906 | ₩13,986 | -4.73% | 6만 |
|---|
| 2025.12.30 | ₩15,362 | ₩15,362 | ₩14,320 | ₩14,587 | -5.04% | 5.2만 |
|---|
| 2025.12.29 | ₩15,309 | ₩16,415 | ₩14,868 | ₩15,028 | -1.83% | 7.2만 |
|---|
| 2025.12.26 | ₩16,965 | ₩16,965 | ₩15,337 | ₩15,429 | -9.06% | 7.8만 |
|---|
| 2025.12.24 | ₩16,965 | ₩17,085 | ₩16,484 | ₩16,898 | -0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩17,727 | ₩18,308 | ₩17,513 | ₩18,033 | +1.73% | 9.9만 |
|---|
| 2025.12.22 | ₩18,288 | ₩19,196 | ₩17,833 | ₩18,234 | -0.29% | 12.9만 |
|---|
| 2025.12.19 | ₩16,110 | ₩17,526 | ₩15,963 | ₩17,272 | +7.21% | 14.4만 |
|---|
| 2025.12.18 | ₩16,551 | ₩16,958 | ₩15,148 | ₩15,229 | -7.99% | 13.1만 |
|---|
| 2025.12.17 | ₩18,395 | ₩19,183 | ₩15,620 | ₩15,937 | -13.36% | 18.5만 |
|---|
| 2025.12.16 | ₩18,488 | ₩19,370 | ₩17,500 | ₩17,914 | -3.11% | 11.3만 |
|---|
| 2025.12.15 | ₩22,375 | ₩22,375 | ₩17,713 | ₩18,274 | -18.33% | 19.4만 |
|---|
| 2025.12.12 | ₩28,280 | ₩28,560 | ₩22,055 | ₩22,142 | -21.71% | 17.2만 |
|---|
| 2025.12.11 | ₩25,528 | ₩27,935 | ₩24,867 | ₩27,625 | +8.22% | 9.5만 |
|---|
| 2025.12.10 | ₩26,263 | ₩28,280 | ₩24,730 | ₩27,238 | +3.71% | 15.7만 |
|---|
| 2025.12.09 | ₩22,028 | ₩27,545 | ₩21,975 | ₩27,158 | +23.29% | 27.2만 |
|---|
| 2025.12.08 | ₩22,028 | ₩22,028 | ₩20,364 | ₩21,520 | -2.30% | 7.4만 |
|---|
| 2025.12.05 | ₩23,618 | ₩23,618 | ₩20,559 | ₩20,559 | -12.95% | 13.7만 |
|---|
| 2025.12.04 | ₩23,591 | ₩25,515 | ₩22,797 | ₩24,299 | +3.00% | 8만 |
|---|
| 2025.12.03 | ₩21,681 | ₩23,492 | ₩21,093 | ₩23,444 | +8.13% | 7.4만 |
|---|
| 2025.12.02 | ₩21,333 | ₩22,001 | ₩20,532 | ₩20,706 | -2.94% | 12.2만 |
|---|
| 2025.12.01 | ₩20,599 | ₩20,663 | ₩18,535 | ₩19,911 | -3.34% | 16만 |
|---|
| 2025.11.28 | ₩24,299 | ₩24,306 | ₩22,616 | ₩23,110 | -4.89% | 7.2만 |
|---|
| 2025.11.26 | ₩22,749 | ₩23,077 | ₩21,120 | ₩22,389 | -1.59% | 10.2만 |
|---|
| 2025.11.25 | ₩19,343 | ₩21,494 | ₩18,047 | ₩21,160 | +9.39% | 10.4만 |
|---|
| 2025.11.24 | ₩18,728 | ₩20,325 | ₩18,541 | ₩20,024 | +6.92% | 15.2만 |
|---|
| 2025.11.21 | ₩17,753 | ₩18,568 | ₩15,910 | ₩17,887 | +0.75% | 19.3만 |
|---|
| 2025.11.20 | ₩23,591 | ₩24,940 | ₩18,875 | ₩18,889 | -19.93% | 23.9만 |
|---|
| 2025.11.19 | ₩20,692 | ₩22,530 | ₩20,692 | ₩21,934 | +6.00% | 19.9만 |
|---|
| 2025.11.18 | ₩19,503 | ₩22,709 | ₩19,503 | ₩21,627 | +10.89% | 21.8만 |
|---|
| 2025.11.17 | ₩21,681 | ₩23,083 | ₩19,036 | ₩20,759 | -4.25% | 34.2만 |
|---|
| 2025.11.14 | ₩20,706 | ₩25,902 | ₩20,706 | ₩22,910 | +10.65% | 32만 |
|---|
| 2025.11.13 | ₩32,782 | ₩32,782 | ₩24,371 | ₩24,566 | -25.06% | 32.7만 |
|---|
| 2025.11.12 | ₩32,942 | ₩33,877 | ₩30,637 | ₩33,262 | +0.97% | 11만 |
|---|
| 2025.11.11 | ₩32,755 | ₩33,590 | ₩31,526 | ₩32,314 | -1.35% | 13.7만 |
|---|
| 2025.11.10 | ₩36,575 | ₩37,217 | ₩32,594 | ₩34,505 | -5.66% | 11.2만 |
|---|
| 2025.11.07 | ₩28,787 | ₩34,517 | ₩27,759 | ₩34,144 | +18.61% | 31.1만 |
|---|
| 2025.11.06 | ₩37,243 | ₩37,243 | ₩29,709 | ₩31,699 | -14.89% | 41.8만 |
|---|
| 2025.11.05 | ₩35,613 | ₩35,613 | ₩32,381 | ₩33,930 | -4.73% | 24.1만 |
|---|
| 2025.11.04 | ₩37,697 | ₩40,254 | ₩33,035 | ₩33,196 | -11.94% | 27.2만 |
|---|
| 2025.11.03 | ₩46,260 | ₩47,022 | ₩40,610 | ₩42,440 | -8.26% | 21만 |
|---|
| 2025.10.31 | ₩43,134 | ₩45,138 | ₩41,157 | ₩42,600 | -1.24% | 12.4만 |
|---|
| 2025.10.30 | ₩42,800 | ₩44,056 | ₩40,256 | ₩40,610 | -5.12% | 25.3만 |
|---|
| 2025.10.29 | ₩49,880 | ₩50,575 | ₩44,884 | ₩46,340 | -7.10% | 20.6만 |
|---|
| 2025.10.28 | ₩48,157 | ₩52,499 | ₩47,623 | ₩48,972 | +1.69% | 46.3만 |
|---|
| 2025.10.27 | ₩59,405 | ₩60,286 | ₩55,437 | ₩58,029 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩56,586 | ₩60,600 | ₩55,838 | ₩56,359 | -0.40% | 23.4만 |
|---|
| 2025.10.23 | ₩51,256 | ₩55,103 | ₩47,703 | ₩52,966 | +3.34% | 25.4만 |
|---|
| 2025.10.22 | ₩60,113 | ₩61,355 | ₩44,403 | ₩49,707 | -17.31% | 53.7만 |
|---|
| 2025.10.21 | ₩69,691 | ₩75,488 | ₩59,871 | ₩66,832 | -4.10% | 61.5만 |
|---|
| 2025.10.20 | ₩56,546 | ₩63,240 | ₩56,159 | ₩57,361 | +1.44% | 16.8만 |
|---|
| 2025.10.17 | ₩52,752 | ₩57,855 | ₩49,520 | ₩52,298 | -0.86% | 11.4만 |
|---|
| 2025.10.16 | ₩66,979 | ₩66,979 | ₩57,062 | ₩58,670 | -12.41% | 17.9만 |
|---|
| 2025.10.15 | ₩64,254 | ₩67,340 | ₩59,565 | ₩64,775 | +0.81% | 20.7만 |
|---|
| 2025.10.14 | ₩56,740 | ₩66,835 | ₩51,697 | ₩62,945 | +10.94% | 19.1만 |
|---|
| 2025.10.13 | ₩59,926 | ₩63,546 | ₩55,411 | ₩62,704 | +4.64% | 18.4만 |
|---|
| 2025.10.10 | ₩67,861 | ₩73,204 | ₩56,720 | ₩57,762 | -14.88% | 30.8만 |
|---|