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 | ₩5,273 | ₩5,340 | ₩4,852 | ₩5,086 | -3.54% | 15만 |
| 2026.10.08 | ₩5,406 | ₩5,421 | ₩4,779 | ₩4,953 | -8.40% | 26.8만 |
| 2026.10.07 | ₩5,647 | ₩5,673 | ₩5,286 | ₩5,660 | +0.24% | 19.8만 |
| 2026.10.06 | ₩6,555 | ₩6,661 | ₩5,980 | ₩6,074 | -7.33% | 11.5만 |
| 2026.10.05 | ₩7,022 | ₩7,022 | ₩6,301 | ₩6,354 | -9.51% | 8.9만 |
| 2026.10.02 | ₩7,060 | ₩7,396 | ₩6,505 | ₩6,621 | -6.22% | 18.2만 |
| 2026.10.01 | ₩6,581 | ₩6,875 | ₩6,047 | ₩6,568 | -0.20% | 9.6만 |
| 2026.09.30 | ₩7,048 | ₩7,209 | ₩6,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,434 |
| -8.71% |
| 7.6만 |
| 2026.09.29 | ₩7,182 | ₩7,182 | ₩6,595 | ₩6,621 | -7.81% | 12.4만 |
|---|
| 2026.09.28 | ₩7,222 | ₩7,302 | ₩6,621 | ₩6,675 | -7.58% | 6.9만 |
|---|
| 2026.09.25 | ₩8,250 | ₩8,250 | ₩7,222 | ₩7,342 | -11.00% | 8만 |
|---|
| 2026.09.24 | ₩8,010 | ₩8,383 | ₩7,729 | ₩7,970 | -0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩8,690 | ₩9,358 | ₩8,290 | ₩8,290 | -4.61% | 12.4만 |
|---|
| 2026.09.22 | ₩8,544 | ₩9,598 | ₩8,544 | ₩9,251 | +8.28% | 15.3만 |
|---|
| 2026.09.21 | ₩8,477 | ₩8,597 | ₩8,143 | ₩8,530 | +0.63% | 11.5만 |
|---|
| 2026.09.18 | ₩6,715 | ₩7,709 | ₩6,715 | ₩7,689 | +14.51% | 17.7만 |
|---|
| 2026.09.17 | ₩6,915 | ₩6,995 | ₩6,141 | ₩6,341 | -8.30% | 17.7만 |
|---|
| 2026.09.16 | ₩6,541 | ₩6,628 | ₩5,967 | ₩6,354 | -2.86% | 11.3만 |
|---|
| 2026.09.15 | ₩6,862 | ₩7,022 | ₩6,141 | ₩6,328 | -7.78% | 16만 |
|---|
| 2026.09.14 | ₩6,875 | ₩7,552 | ₩6,812 | ₩7,476 | +8.74% | 4.1만 |
|---|
| 2026.09.11 | ₩7,876 | ₩8,530 | ₩7,481 | ₩7,649 | -2.88% | 6.2만 |
|---|
| 2026.09.10 | ₩7,449 | ₩7,983 | ₩7,362 | ₩7,529 | +1.08% | 6.3만 |
|---|
| 2026.09.09 | ₩9,491 | ₩9,491 | ₩8,100 | ₩8,183 | -13.78% | 12.4만 |
|---|
| 2026.09.08 | ₩9,158 | ₩9,812 | ₩8,917 | ₩9,478 | +3.50% | 16.7만 |
|---|
| 2026.09.04 | ₩9,164 | ₩9,164 | ₩8,757 | ₩9,051 | -1.24% | 7.6만 |
|---|
| 2026.09.03 | ₩7,863 | ₩9,553 | ₩7,863 | ₩9,131 | +16.13% | 15.1만 |
|---|
| 2026.09.02 | ₩7,315 | ₩7,676 | ₩7,182 | ₩7,596 | +3.83% | 3.3만 |
|---|
| 2026.09.01 | ₩7,249 | ₩7,662 | ₩6,968 | ₩7,195 | -0.74% | 9.2만 |
|---|
| 2026.08.31 | ₩7,048 | ₩8,130 | ₩6,915 | ₩7,970 | +13.07% | 4.6만 |
|---|
| 2026.08.28 | ₩8,023 | ₩8,330 | ₩7,092 | ₩7,115 | -11.31% | 11.1만 |
|---|
| 2026.08.27 | ₩8,370 | ₩9,144 | ₩8,183 | ₩8,557 | +2.23% | 11.1만 |
|---|
| 2026.08.26 | ₩7,582 | ₩8,130 | ₩7,520 | ₩8,076 | +6.51% | 6.8만 |
|---|
| 2026.08.25 | ₩7,155 | ₩8,410 | ₩7,008 | ₩8,223 | +14.93% | 23.2만 |
|---|
| 2026.08.24 | ₩7,502 | ₩7,662 | ₩6,835 | ₩7,022 | -6.41% | 22.2만 |
|---|
| 2026.08.21 | ₩8,016 | ₩8,477 | ₩7,315 | ₩7,569 | -5.58% | 40.4만 |
|---|
| 2026.08.20 | ₩7,382 | ₩7,502 | ₩6,928 | ₩7,449 | +0.90% | 23.7만 |
|---|
| 2026.08.19 | ₩5,660 | ₩6,768 | ₩5,487 | ₩6,501 | +14.86% | 23만 |
|---|
| 2026.08.18 | ₩5,980 | ₩6,289 | ₩5,553 | ₩5,714 | -4.46% | 25.9만 |
|---|
| 2026.08.17 | ₩6,341 | ₩6,915 | ₩6,181 | ₩6,568 | +3.58% | 19.6만 |
|---|
| 2026.08.14 | ₩6,074 | ₩6,581 | ₩6,074 | ₩6,434 | +5.93% | 9.7만 |
|---|
| 2026.08.13 | ₩6,194 | ₩6,955 | ₩6,021 | ₩6,021 | -2.80% | 10.3만 |
|---|
| 2026.08.12 | ₩6,448 | ₩6,488 | ₩6,101 | ₩6,127 | -4.97% | 10.2만 |
|---|
| 2026.08.11 | ₩5,954 | ₩6,007 | ₩5,593 | ₩5,593 | -6.05% | 13.4만 |
|---|
| 2026.08.10 | ₩5,740 | ₩5,767 | ₩5,220 | ₩5,273 | -8.14% | 9.8만 |
|---|
| 2026.08.07 | ₩5,673 | ₩6,021 | ₩5,447 | ₩5,633 | -0.71% | 21.5만 |
|---|
| 2026.08.06 | ₩5,019 | ₩5,687 | ₩4,832 | ₩5,313 | +5.85% | 28.7만 |
|---|
| 2026.08.05 | ₩6,074 | ₩6,074 | ₩4,939 | ₩5,073 | -16.48% | 80.2만 |
|---|
| 2026.08.04 | ₩6,688 | ₩7,289 | ₩6,648 | ₩6,955 | +3.99% | 18.5만 |
|---|
| 2026.08.03 | ₩6,141 | ₩6,942 | ₩5,874 | ₩6,862 | +11.74% | 18.1만 |
|---|
| 2026.07.31 | ₩7,209 | ₩7,209 | ₩5,954 | ₩6,328 | -12.22% | 35.9만 |
|---|
| 2026.07.30 | ₩5,633 | ₩6,767 | ₩5,593 | ₩6,648 | +18.01% | 26.3만 |
|---|
| 2026.07.29 | ₩6,580 | ₩6,595 | ₩4,899 | ₩4,899 | -25.54% | 49.7만 |
|---|
| 2026.07.28 | ₩7,169 | ₩7,169 | ₩5,900 | ₩6,568 | -8.38% | 30.9만 |
|---|
| 2026.07.27 | ₩8,223 | ₩8,504 | ₩7,329 | ₩7,809 | -5.03% | 6.9만 |
|---|
| 2026.07.24 | ₩8,465 | ₩8,650 | ₩7,729 | ₩7,769 | -8.22% | 11.4만 |
|---|
| 2026.07.23 | ₩9,111 | ₩9,798 | ₩8,544 | ₩9,024 | -0.95% | 10.6만 |
|---|
| 2026.07.22 | ₩8,904 | ₩10,332 | ₩8,904 | ₩9,371 | +5.25% | 7.6만 |
|---|
| 2026.07.21 | ₩9,171 | ₩10,306 | ₩9,171 | ₩9,917 | +8.14% | 33.4만 |
|---|
| 2026.07.20 | ₩7,769 | ₩8,824 | ₩7,743 | ₩8,610 | +10.82% | 29.3만 |
|---|
| 2026.07.17 | ₩7,115 | ₩7,769 | ₩6,821 | ₩7,262 | +2.06% | 19.2만 |
|---|
| 2026.07.16 | ₩8,931 | ₩8,931 | ₩7,676 | ₩7,756 | -13.15% | 34.5만 |
|---|
| 2026.07.15 | ₩9,692 | ₩9,772 | ₩8,744 | ₩9,505 | -1.93% | 20.7만 |
|---|
| 2026.07.14 | ₩9,044 | ₩9,345 | ₩8,450 | ₩9,218 | +1.92% | 19.2만 |
|---|
| 2026.07.13 | ₩9,491 | ₩9,878 | ₩8,357 | ₩8,624 | -9.14% | 11.5만 |
|---|
| 2026.07.10 | ₩10,746 | ₩11,133 | ₩9,705 | ₩9,825 | -8.57% | 22.5만 |
|---|
| 2026.07.09 | ₩10,279 | ₩10,666 | ₩9,892 | ₩10,012 | -2.60% | 18.1만 |
|---|
| 2026.07.08 | ₩9,158 | ₩9,838 | ₩8,811 | ₩9,805 | +7.07% | 22.6만 |
|---|
| 2026.07.07 | ₩10,039 | ₩10,453 | ₩8,530 | ₩9,652 | -3.86% | 29.5만 |
|---|
| 2026.07.06 | ₩10,199 | ₩10,719 | ₩9,852 | ₩10,226 | +0.26% | 30.4만 |
|---|
| 2026.07.02 | ₩11,360 | ₩12,041 | ₩9,278 | ₩9,652 | -15.04% | 32.4만 |
|---|
| 2026.07.01 | ₩11,440 | ₩12,028 | ₩10,279 | ₩10,693 | -6.53% | 21.5만 |
|---|
| 2026.06.30 | ₩12,168 | ₩12,562 | ₩11,160 | ₩12,054 | -0.93% | 45.6만 |
|---|
| 2026.06.29 | ₩13,977 | ₩13,990 | ₩11,767 | ₩13,069 | -6.49% | 36.5만 |
|---|
| 2026.06.26 | ₩12,054 | ₩14,084 | ₩11,641 | ₩13,723 | +13.84% | 43.3만 |
|---|
| 2026.06.25 | ₩15,352 | ₩15,352 | ₩12,268 | ₩12,989 | -15.39% | 73.9만 |
|---|
| 2026.06.24 | ₩16,206 | ₩16,206 | ₩12,682 | ₩13,283 | -18.04% | 54.7만 |
|---|
| 2026.06.23 | ₩15,992 | ₩17,621 | ₩15,338 | ₩16,033 | +0.25% | 14.8만 |
|---|
| 2026.06.22 | ₩19,837 | ₩21,252 | ₩17,835 | ₩18,035 | -9.08% | 18.2만 |
|---|
| 2026.06.18 | ₩19,170 | ₩20,438 | ₩18,435 | ₩19,156 | -0.07% | 74.3만 |
|---|
| 2026.06.17 | ₩18,649 | ₩20,598 | ₩17,354 | ₩18,008 | -3.44% | 48.3만 |
|---|
| 2026.06.16 | ₩18,322 | ₩19,170 | ₩17,488 | ₩18,102 | -1.20% | 6.8만 |
|---|
| 2026.06.15 | ₩20,825 | ₩20,825 | ₩18,355 | ₩18,662 | -10.38% | 14.5만 |
|---|
| 2026.06.12 | ₩18,769 | ₩20,691 | ₩17,648 | ₩18,342 | -2.28% | 22.6만 |
|---|
| 2026.06.11 | ₩15,445 | ₩18,422 | ₩14,631 | ₩18,315 | +18.58% | 69.6만 |
|---|
| 2026.06.10 | ₩17,414 | ₩19,056 | ₩15,113 | ₩15,113 | -13.22% | 26만 |
|---|
| 2026.06.09 | ₩15,939 | ₩18,062 | ₩15,005 | ₩17,982 | +12.81% | 40만 |
|---|
| 2026.06.08 | ₩12,061 | ₩16,820 | ₩12,061 | ₩15,645 | +29.72% | 47.9만 |
|---|
| 2026.06.05 | ₩13,349 | ₩13,349 | ₩9,959 | ₩11,073 | -17.05% | 94만 |
|---|
| 2026.06.04 | ₩13,349 | ₩16,153 | ₩12,895 | ₩14,270 | +6.90% | 19.2만 |
|---|
| 2026.06.03 | ₩14,084 | ₩15,939 | ₩13,817 | ₩14,431 | +2.46% | 23.1만 |
|---|
| 2026.06.02 | ₩16,126 | ₩16,727 | ₩14,568 | ₩15,098 | -6.37% | 35.3만 |
|---|
| 2026.06.01 | ₩14,564 | ₩17,354 | ₩14,097 | ₩17,007 | +16.77% | 23.3만 |
|---|
| 2026.05.29 | ₩15,926 | ₩16,153 | ₩14,484 | ₩15,619 | -1.93% | 27만 |
|---|
| 2026.05.28 | ₩14,951 | ₩16,633 | ₩14,391 | ₩16,353 | +9.38% | 19.1만 |
|---|
| 2026.05.27 | ₩16,099 | ₩16,299 | ₩14,831 | ₩16,166 | +0.41% | 15.9만 |
|---|
| 2026.05.26 | ₩15,378 | ₩16,954 | ₩15,352 | ₩15,819 | +2.86% | 26.2만 |
|---|
| 2026.05.22 | ₩15,472 | ₩15,752 | ₩14,284 | ₩14,778 | -4.49% | 24.8만 |
|---|
| 2026.05.21 | ₩14,070 | ₩15,819 | ₩14,070 | ₩15,806 | +12.33% | 12.8만 |
|---|
| 2026.05.20 | ₩14,017 | ₩14,738 | ₩13,837 | ₩14,043 | +0.19% | 13.8만 |
|---|
| 2026.05.19 | ₩14,003 | ₩14,250 | ₩12,588 | ₩13,723 | -2.00% | 8.6만 |
|---|
| 2026.05.18 | ₩14,484 | ₩14,831 | ₩13,269 | ₩14,043 | -3.04% | 23.6만 |
|---|
| 2026.05.15 | ₩17,047 | ₩17,047 | ₩15,725 | ₩15,872 | -6.89% | 26.6만 |
|---|
| 2026.05.14 | ₩17,594 | ₩19,864 | ₩16,633 | ₩18,742 | +6.53% | 34.2만 |
|---|
| 2026.05.13 | ₩17,581 | ₩18,642 | ₩17,007 | ₩17,594 | +0.08% | 19.9만 |
|---|
| 2026.05.12 | ₩17,514 | ₩18,355 | ₩16,749 | ₩18,062 | +3.12% | 25.5만 |
|---|
| 2026.05.11 | ₩16,580 | ₩19,143 | ₩15,872 | ₩18,382 | +10.87% | 40.8만 |
|---|
| 2026.05.08 | ₩16,713 | ₩16,940 | ₩14,671 | ₩16,940 | +1.36% | 49.6만 |
|---|
| 2026.05.07 | ₩16,900 | ₩17,162 | ₩14,991 | ₩15,892 | -5.96% | 24.8만 |
|---|
| 2026.05.06 | ₩18,022 | ₩18,382 | ₩16,566 | ₩17,928 | -0.52% | 35.7만 |
|---|
| 2026.05.05 | ₩16,540 | ₩17,501 | ₩16,219 | ₩17,154 | +3.71% | 14.1만 |
|---|
| 2026.05.04 | ₩15,512 | ₩16,286 | ₩14,751 | ₩15,912 | +2.58% | 14.5만 |
|---|
| 2026.05.01 | ₩14,898 | ₩15,752 | ₩14,484 | ₩14,724 | -1.16% | 30만 |
|---|
| 2026.04.30 | ₩12,375 | ₩14,190 | ₩12,375 | ₩14,063 | +13.65% | 32.8만 |
|---|
| 2026.04.29 | ₩13,082 | ₩13,176 | ₩11,240 | ₩12,121 | -7.35% | 27.2만 |
|---|
| 2026.04.28 | ₩11,307 | ₩13,603 | ₩10,719 | ₩13,082 | +15.70% | 32.1만 |
|---|
| 2026.04.27 | ₩12,709 | ₩12,802 | ₩11,153 | ₩11,841 | -6.83% | 17.2만 |
|---|
| 2026.04.24 | ₩13,283 | ₩13,283 | ₩12,188 | ₩12,869 | -3.12% | 29.2만 |
|---|
| 2026.04.23 | ₩13,483 | ₩13,483 | ₩12,388 | ₩13,122 | -2.67% | 16.9만 |
|---|
| 2026.04.22 | ₩12,842 | ₩13,883 | ₩12,644 | ₩13,603 | +5.93% | 20.2만 |
|---|
| 2026.04.21 | ₩14,204 | ₩14,204 | ₩11,814 | ₩11,888 | -16.31% | 39.5만 |
|---|
| 2026.04.20 | ₩11,868 | ₩14,084 | ₩11,868 | ₩13,857 | +16.76% | 23.6만 |
|---|
| 2026.04.17 | ₩12,014 | ₩14,017 | ₩11,974 | ₩12,855 | +7.00% | 36.9만 |
|---|
| 2026.04.16 | ₩11,614 | ₩11,787 | ₩10,786 | ₩11,587 | -0.23% | 15.5만 |
|---|
| 2026.04.15 | ₩10,359 | ₩11,514 | ₩10,267 | ₩11,187 | +7.99% | 22.9만 |
|---|
| 2026.04.14 | ₩10,933 | ₩11,479 | ₩10,679 | ₩10,893 | -0.37% | 25.6만 |
|---|
| 2026.04.13 | ₩8,530 | ₩9,952 | ₩8,397 | ₩9,798 | +14.87% | 20.8만 |
|---|
| 2026.04.10 | ₩9,118 | ₩9,837 | ₩8,744 | ₩9,158 | +0.44% | 19.9만 |
|---|
| 2026.04.09 | ₩7,142 | ₩8,957 | ₩7,008 | ₩8,730 | +22.24% | 38만 |
|---|
| 2026.04.08 | ₩8,183 | ₩8,370 | ₩6,825 | ₩7,142 | -12.72% | 22.6만 |
|---|
| 2026.04.07 | ₩6,221 | ₩6,875 | ₩5,794 | ₩6,875 | +10.52% | 13.5만 |
|---|
| 2026.04.06 | ₩6,408 | ₩6,608 | ₩6,141 | ₩6,541 | +2.08% | 14.7만 |
|---|
| 2026.04.02 | ₩5,540 | ₩6,167 | ₩5,313 | ₩6,141 | +10.84% | 24.4만 |
|---|
| 2026.04.01 | ₩7,008 | ₩7,102 | ₩5,974 | ₩6,021 | -14.10% | 14.5만 |
|---|
| 2026.03.31 | ₩6,254 | ₩6,875 | ₩6,181 | ₩6,808 | +8.86% | 8.9만 |
|---|
| 2026.03.30 | ₩6,888 | ₩7,129 | ₩5,647 | ₩5,874 | -14.73% | 12만 |
|---|
| 2026.03.27 | ₩7,209 | ₩7,382 | ₩6,368 | ₩6,528 | -9.44% | 13.2만 |
|---|
| 2026.03.26 | ₩8,784 | ₩8,977 | ₩7,743 | ₩7,809 | -11.09% | 11.9만 |
|---|
| 2026.03.25 | ₩9,798 | ₩10,119 | ₩9,104 | ₩9,264 | -5.45% | 7.6만 |
|---|
| 2026.03.24 | ₩9,331 | ₩9,878 | ₩8,804 | ₩9,251 | -0.86% | 14.8만 |
|---|
| 2026.03.23 | ₩9,118 | ₩9,758 | ₩8,744 | ₩9,652 | +5.86% | 10.2만 |
|---|
| 2026.03.20 | ₩8,851 | ₩8,891 | ₩8,036 | ₩8,811 | -0.45% | 11.8만 |
|---|
| 2026.03.19 | ₩9,052 | ₩9,732 | ₩8,570 | ₩9,115 | +0.69% | 22.1만 |
|---|
| 2026.03.18 | ₩10,800 | ₩11,173 | ₩9,591 | ₩9,598 | -11.12% | 16.7만 |
|---|
| 2026.03.17 | ₩11,063 | ₩11,841 | ₩10,773 | ₩11,494 | +3.90% | 16.7만 |
|---|
| 2026.03.16 | ₩11,520 | ₩12,281 | ₩11,006 | ₩11,160 | -3.13% | 35.8만 |
|---|
| 2026.03.13 | ₩10,052 | ₩10,412 | ₩9,865 | ₩10,372 | +3.19% | 13.6만 |
|---|
| 2026.03.12 | ₩9,411 | ₩9,471 | ₩8,690 | ₩8,911 | -5.32% | 5.2만 |
|---|
| 2026.03.11 | ₩10,065 | ₩10,639 | ₩9,505 | ₩9,678 | -3.85% | 13.6만 |
|---|
| 2026.03.10 | ₩9,959 | ₩10,599 | ₩9,385 | ₩10,012 | +0.54% | 14.2만 |
|---|
| 2026.03.09 | ₩8,984 | ₩9,785 | ₩8,517 | ₩9,729 | +8.29% | 13.4만 |
|---|
| 2026.03.06 | ₩9,985 | ₩10,344 | ₩8,770 | ₩8,877 | -11.10% | 24.5만 |
|---|
| 2026.03.05 | ₩12,148 | ₩12,550 | ₩10,453 | ₩11,020 | -9.29% | 12.9만 |
|---|
| 2026.03.04 | ₩10,559 | ₩12,922 | ₩10,559 | ₩12,695 | +20.23% | 30.7만 |
|---|
| 2026.03.03 | ₩9,585 | ₩9,959 | ₩8,744 | ₩9,398 | -1.95% | 9만 |
|---|
| 2026.03.02 | ₩8,784 | ₩10,573 | ₩8,784 | ₩10,399 | +18.39% | 11.9만 |
|---|
| 2026.02.27 | ₩9,892 | ₩10,039 | ₩8,877 | ₩9,411 | -4.86% | 10.2만 |
|---|
| 2026.02.26 | ₩11,520 | ₩11,921 | ₩10,012 | ₩10,693 | -7.18% | 15.6만 |
|---|
| 2026.02.25 | ₩11,013 | ₩12,281 | ₩10,881 | ₩11,667 | +5.94% | 18.2만 |
|---|
| 2026.02.24 | ₩8,864 | ₩10,426 | ₩8,864 | ₩10,426 | +17.62% | 10.8만 |
|---|
| 2026.02.23 | ₩9,638 | ₩9,754 | ₩9,078 | ₩9,331 | -3.19% | 11.1만 |
|---|
| 2026.02.20 | ₩10,339 | ₩11,153 | ₩9,852 | ₩10,159 | -1.74% | 16.7만 |
|---|
| 2026.02.19 | ₩10,252 | ₩10,653 | ₩9,892 | ₩10,573 | +3.13% | 8.9만 |
|---|
| 2026.02.18 | ₩10,453 | ₩11,466 | ₩10,199 | ₩10,719 | +2.55% | 13.4만 |
|---|
| 2026.02.17 | ₩10,212 | ₩10,639 | ₩9,685 | ₩10,266 | +0.52% | 11.3만 |
|---|
| 2026.02.13 | ₩9,585 | ₩10,653 | ₩9,434 | ₩10,626 | +10.86% | 16.7만 |
|---|
| 2026.02.12 | ₩9,371 | ₩10,092 | ₩9,078 | ₩9,251 | -1.28% | 20.7만 |
|---|
| 2026.02.11 | ₩10,172 | ₩10,466 | ₩9,160 | ₩9,491 | -6.69% | 20.9만 |
|---|
| 2026.02.10 | ₩10,105 | ₩10,553 | ₩9,745 | ₩10,292 | +1.85% | 16.4만 |
|---|
| 2026.02.09 | ₩8,544 | ₩10,613 | ₩8,437 | ₩10,292 | +20.47% | 50.4만 |
|---|
| 2026.02.06 | ₩8,770 | ₩9,351 | ₩8,354 | ₩9,024 | +2.89% | 38만 |
|---|
| 2026.02.05 | ₩8,864 | ₩9,483 | ₩6,560 | ₩6,621 | -25.30% | 40.5만 |
|---|
| 2026.02.04 | ₩11,974 | ₩11,974 | ₩9,571 | ₩10,012 | -16.39% | 26.2만 |
|---|
| 2026.02.03 | ₩16,740 | ₩17,181 | ₩10,439 | ₩12,014 | -28.23% | 59.3만 |
|---|
| 2026.02.02 | ₩18,662 | ₩19,984 | ₩18,062 | ₩18,208 | -2.43% | 7.4만 |
|---|
| 2026.01.30 | ₩21,920 | ₩23,468 | ₩19,543 | ₩20,785 | -5.18% | 11.7만 |
|---|
| 2026.01.29 | ₩25,450 | ₩25,858 | ₩22,300 | ₩23,602 | -7.26% | 13.4만 |
|---|
| 2026.01.28 | ₩29,248 | ₩29,262 | ₩25,657 | ₩26,939 | -7.90% | 10.8만 |
|---|
| 2026.01.27 | ₩26,311 | ₩29,035 | ₩25,898 | ₩28,981 | +10.15% | 13.4만 |
|---|
| 2026.01.26 | ₩26,392 | ₩28,147 | ₩25,430 | ₩25,764 | -2.38% | 11.1만 |
|---|
| 2026.01.23 | ₩24,403 | ₩28,594 | ₩23,435 | ₩26,939 | +10.39% | 21만 |
|---|
| 2026.01.22 | ₩29,088 | ₩29,168 | ₩24,376 | ₩25,404 | -12.67% | 20.7만 |
|---|
| 2026.01.21 | ₩27,433 | ₩29,822 | ₩25,083 | ₩28,100 | +2.43% | 19.8만 |
|---|
| 2026.01.20 | ₩26,699 | ₩30,407 | ₩25,386 | ₩27,540 | +3.15% | 20.1만 |
|---|
| 2026.01.16 | ₩29,128 | ₩32,132 | ₩28,361 | ₩31,491 | +8.11% | 40.3만 |
|---|
| 2026.01.15 | ₩24,589 | ₩28,940 | ₩22,827 | ₩27,593 | +12.21% | 45.5만 |
|---|
| 2026.01.14 | ₩20,131 | ₩21,839 | ₩18,996 | ₩21,626 | +7.43% | 16.3만 |
|---|
| 2026.01.13 | ₩18,022 | ₩20,024 | ₩17,728 | ₩19,637 | +8.96% | 9.8만 |
|---|
| 2026.01.12 | ₩17,047 | ₩18,235 | ₩16,664 | ₩17,781 | +4.31% | 6.5만 |
|---|
| 2026.01.09 | ₩18,742 | ₩18,836 | ₩17,060 | ₩17,221 | -8.12% | 9.9만 |
|---|
| 2026.01.08 | ₩18,043 | ₩18,943 | ₩17,087 | ₩17,995 | -0.27% | 6.4만 |
|---|
| 2026.01.07 | ₩18,329 | ₩19,251 | ₩17,941 | ₩17,941 | -2.11% | 5.6만 |
|---|
| 2026.01.06 | ₩19,023 | ₩20,278 | ₩17,608 | ₩18,716 | -1.61% | 9만 |
|---|
| 2026.01.05 | ₩17,688 | ₩20,091 | ₩17,688 | ₩19,263 | +8.91% | 15.2만 |
|---|
| 2026.01.02 | ₩14,711 | ₩17,154 | ₩14,277 | ₩17,154 | +16.61% | 12만 |
|---|
| 2025.12.31 | ₩14,671 | ₩14,844 | ₩13,897 | ₩13,977 | -4.73% | 6만 |
|---|
| 2025.12.30 | ₩15,352 | ₩15,352 | ₩14,310 | ₩14,577 | -5.04% | 5.2만 |
|---|
| 2025.12.29 | ₩15,298 | ₩16,404 | ₩14,858 | ₩15,018 | -1.83% | 7.2만 |
|---|
| 2025.12.26 | ₩16,954 | ₩16,954 | ₩15,326 | ₩15,418 | -9.06% | 7.8만 |
|---|
| 2025.12.24 | ₩16,954 | ₩17,074 | ₩16,473 | ₩16,887 | -0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩17,715 | ₩18,295 | ₩17,501 | ₩18,020 | +1.73% | 9.9만 |
|---|
| 2025.12.22 | ₩18,275 | ₩19,183 | ₩17,821 | ₩18,222 | -0.29% | 12.9만 |
|---|
| 2025.12.19 | ₩16,099 | ₩17,514 | ₩15,952 | ₩17,261 | +7.21% | 14.4만 |
|---|
| 2025.12.18 | ₩16,540 | ₩16,947 | ₩15,138 | ₩15,218 | -7.99% | 13.1만 |
|---|
| 2025.12.17 | ₩18,382 | ₩19,170 | ₩15,609 | ₩15,926 | -13.36% | 18.5만 |
|---|
| 2025.12.16 | ₩18,475 | ₩19,356 | ₩17,488 | ₩17,901 | -3.11% | 11.3만 |
|---|
| 2025.12.15 | ₩22,360 | ₩22,360 | ₩17,701 | ₩18,262 | -18.33% | 19.4만 |
|---|
| 2025.12.12 | ₩28,260 | ₩28,541 | ₩22,040 | ₩22,126 | -21.71% | 17.2만 |
|---|
| 2025.12.11 | ₩25,511 | ₩27,916 | ₩24,850 | ₩27,606 | +8.22% | 9.5만 |
|---|
| 2025.12.10 | ₩26,245 | ₩28,260 | ₩24,714 | ₩27,219 | +3.71% | 15.7만 |
|---|
| 2025.12.09 | ₩22,013 | ₩27,526 | ₩21,960 | ₩27,139 | +23.29% | 27.2만 |
|---|
| 2025.12.08 | ₩22,013 | ₩22,013 | ₩20,350 | ₩21,506 | -2.30% | 7.4만 |
|---|
| 2025.12.05 | ₩23,602 | ₩23,602 | ₩20,545 | ₩20,545 | -12.95% | 13.7만 |
|---|
| 2025.12.04 | ₩23,575 | ₩25,497 | ₩22,782 | ₩24,282 | +3.00% | 8만 |
|---|
| 2025.12.03 | ₩21,666 | ₩23,476 | ₩21,079 | ₩23,428 | +8.13% | 7.4만 |
|---|
| 2025.12.02 | ₩21,319 | ₩21,986 | ₩20,518 | ₩20,691 | -2.94% | 12.2만 |
|---|
| 2025.12.01 | ₩20,585 | ₩20,649 | ₩18,522 | ₩19,897 | -3.34% | 16만 |
|---|
| 2025.11.28 | ₩24,282 | ₩24,289 | ₩22,600 | ₩23,094 | -4.89% | 7.2만 |
|---|
| 2025.11.26 | ₩22,734 | ₩23,061 | ₩21,105 | ₩22,373 | -1.59% | 10.2만 |
|---|
| 2025.11.25 | ₩19,330 | ₩21,479 | ₩18,035 | ₩21,145 | +9.39% | 10.4만 |
|---|
| 2025.11.24 | ₩18,716 | ₩20,311 | ₩18,529 | ₩20,011 | +6.92% | 15.2만 |
|---|
| 2025.11.21 | ₩17,741 | ₩18,556 | ₩15,899 | ₩17,875 | +0.75% | 19.3만 |
|---|
| 2025.11.20 | ₩23,575 | ₩24,923 | ₩18,863 | ₩18,876 | -19.93% | 23.9만 |
|---|
| 2025.11.19 | ₩20,678 | ₩22,515 | ₩20,678 | ₩21,920 | +6.00% | 19.9만 |
|---|
| 2025.11.18 | ₩19,490 | ₩22,694 | ₩19,490 | ₩21,613 | +10.89% | 21.8만 |
|---|
| 2025.11.17 | ₩21,666 | ₩23,068 | ₩19,023 | ₩20,745 | -4.25% | 34.2만 |
|---|
| 2025.11.14 | ₩20,691 | ₩25,884 | ₩20,691 | ₩22,894 | +10.65% | 32만 |
|---|
| 2025.11.13 | ₩32,759 | ₩32,759 | ₩24,354 | ₩24,549 | -25.06% | 32.7만 |
|---|
| 2025.11.12 | ₩32,919 | ₩33,854 | ₩30,617 | ₩33,240 | +0.97% | 11만 |
|---|
| 2025.11.11 | ₩32,732 | ₩33,567 | ₩31,504 | ₩32,292 | -1.35% | 13.7만 |
|---|
| 2025.11.10 | ₩36,550 | ₩37,191 | ₩32,572 | ₩34,481 | -5.66% | 11.2만 |
|---|
| 2025.11.07 | ₩28,768 | ₩34,493 | ₩27,740 | ₩34,121 | +18.61% | 31.1만 |
|---|
| 2025.11.06 | ₩37,218 | ₩37,218 | ₩29,689 | ₩31,678 | -14.89% | 41.8만 |
|---|
| 2025.11.05 | ₩35,589 | ₩35,589 | ₩32,359 | ₩33,907 | -4.73% | 24.1만 |
|---|
| 2025.11.04 | ₩37,672 | ₩40,227 | ₩33,013 | ₩33,173 | -11.94% | 27.2만 |
|---|
| 2025.11.03 | ₩46,229 | ₩46,990 | ₩40,582 | ₩42,411 | -8.26% | 21만 |
|---|
| 2025.10.31 | ₩43,105 | ₩45,107 | ₩41,129 | ₩42,571 | -1.24% | 12.4만 |
|---|
| 2025.10.30 | ₩42,771 | ₩44,026 | ₩40,228 | ₩40,582 | -5.12% | 25.3만 |
|---|
| 2025.10.29 | ₩49,846 | ₩50,540 | ₩44,854 | ₩46,309 | -7.10% | 20.6만 |
|---|
| 2025.10.28 | ₩48,124 | ₩52,463 | ₩47,590 | ₩48,939 | +1.69% | 46.3만 |
|---|
| 2025.10.27 | ₩59,364 | ₩60,245 | ₩55,400 | ₩57,989 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩56,548 | ₩60,559 | ₩55,800 | ₩56,321 | -0.40% | 23.4만 |
|---|
| 2025.10.23 | ₩51,221 | ₩55,066 | ₩47,670 | ₩52,930 | +3.34% | 25.4만 |
|---|
| 2025.10.22 | ₩60,072 | ₩61,313 | ₩44,373 | ₩49,673 | -17.31% | 53.7만 |
|---|
| 2025.10.21 | ₩69,643 | ₩75,437 | ₩59,830 | ₩66,787 | -4.10% | 61.5만 |
|---|
| 2025.10.20 | ₩56,508 | ₩63,197 | ₩56,120 | ₩57,322 | +1.44% | 16.8만 |
|---|
| 2025.10.17 | ₩52,716 | ₩57,816 | ₩49,486 | ₩52,263 | -0.86% | 11.4만 |
|---|
| 2025.10.16 | ₩66,933 | ₩66,933 | ₩57,023 | ₩58,630 | -12.41% | 17.9만 |
|---|
| 2025.10.15 | ₩64,210 | ₩67,294 | ₩59,525 | ₩64,731 | +0.81% | 20.7만 |
|---|
| 2025.10.14 | ₩56,701 | ₩66,789 | ₩51,662 | ₩62,902 | +10.94% | 19.1만 |
|---|
| 2025.10.13 | ₩59,885 | ₩63,503 | ₩55,373 | ₩62,662 | +4.64% | 18.4만 |
|---|
| 2025.10.10 | ₩67,814 | ₩73,154 | ₩56,681 | ₩57,722 | -14.88% | 30.8만 |
|---|