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 | ₩5,272 | ₩5,339 | ₩4,852 | ₩5,085 | -3.54% | 15만 |
| 2026.10.08 | ₩5,406 | ₩5,420 | ₩4,778 | ₩4,952 | -8.40% | 26.8만 |
| 2026.10.07 | ₩5,646 | ₩5,673 | ₩5,285 | ₩5,659 | +0.24% | 19.8만 |
| 2026.10.06 | ₩6,553 | ₩6,660 | ₩5,980 | ₩6,073 | -7.33% | 11.5만 |
| 2026.10.05 | ₩7,021 | ₩7,021 | ₩6,300 | ₩6,353 | -9.51% | 8.9만 |
| 2026.10.02 | ₩7,059 | ₩7,394 | ₩6,504 | ₩6,620 | -6.22% | 18.2만 |
| 2026.10.01 | ₩6,580 | ₩6,874 | ₩6,046 | ₩6,567 | -0.20% | 9.6만 |
| 2026.09.30 | ₩7,047 | ₩7,207 | ₩6,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,433 |
| -8.71% |
| 7.6만 |
| 2026.09.29 | ₩7,181 | ₩7,181 | ₩6,594 | ₩6,620 | -7.81% | 12.4만 |
|---|
| 2026.09.28 | ₩7,221 | ₩7,301 | ₩6,620 | ₩6,674 | -7.58% | 6.9만 |
|---|
| 2026.09.25 | ₩8,249 | ₩8,249 | ₩7,221 | ₩7,341 | -11.00% | 8만 |
|---|
| 2026.09.24 | ₩8,008 | ₩8,382 | ₩7,728 | ₩7,968 | -0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩8,689 | ₩9,356 | ₩8,289 | ₩8,289 | -4.61% | 12.4만 |
|---|
| 2026.09.22 | ₩8,542 | ₩9,597 | ₩8,542 | ₩9,250 | +8.28% | 15.3만 |
|---|
| 2026.09.21 | ₩8,475 | ₩8,596 | ₩8,142 | ₩8,529 | +0.63% | 11.5만 |
|---|
| 2026.09.18 | ₩6,714 | ₩7,708 | ₩6,714 | ₩7,688 | +14.51% | 17.7만 |
|---|
| 2026.09.17 | ₩6,914 | ₩6,994 | ₩6,140 | ₩6,340 | -8.30% | 17.7만 |
|---|
| 2026.09.16 | ₩6,540 | ₩6,627 | ₩5,966 | ₩6,353 | -2.86% | 11.3만 |
|---|
| 2026.09.15 | ₩6,860 | ₩7,021 | ₩6,140 | ₩6,327 | -7.78% | 16만 |
|---|
| 2026.09.14 | ₩6,874 | ₩7,551 | ₩6,811 | ₩7,474 | +8.74% | 4.1만 |
|---|
| 2026.09.11 | ₩7,875 | ₩8,529 | ₩7,480 | ₩7,648 | -2.88% | 6.2만 |
|---|
| 2026.09.10 | ₩7,448 | ₩7,982 | ₩7,361 | ₩7,528 | +1.08% | 6.3만 |
|---|
| 2026.09.09 | ₩9,490 | ₩9,490 | ₩8,099 | ₩8,182 | -13.78% | 12.4만 |
|---|
| 2026.09.08 | ₩9,156 | ₩9,810 | ₩8,916 | ₩9,477 | +3.50% | 16.7만 |
|---|
| 2026.09.04 | ₩9,163 | ₩9,163 | ₩8,756 | ₩9,049 | -1.24% | 7.6만 |
|---|
| 2026.09.03 | ₩7,862 | ₩9,551 | ₩7,862 | ₩9,129 | +16.13% | 15.1만 |
|---|
| 2026.09.02 | ₩7,314 | ₩7,675 | ₩7,181 | ₩7,595 | +3.83% | 3.3만 |
|---|
| 2026.09.01 | ₩7,248 | ₩7,661 | ₩6,967 | ₩7,194 | -0.74% | 9.2만 |
|---|
| 2026.08.31 | ₩7,047 | ₩8,128 | ₩6,914 | ₩7,968 | +13.07% | 4.6만 |
|---|
| 2026.08.28 | ₩8,022 | ₩8,329 | ₩7,091 | ₩7,114 | -11.31% | 11.1만 |
|---|
| 2026.08.27 | ₩8,369 | ₩9,143 | ₩8,182 | ₩8,556 | +2.23% | 11.1만 |
|---|
| 2026.08.26 | ₩7,581 | ₩8,128 | ₩7,518 | ₩8,075 | +6.51% | 6.8만 |
|---|
| 2026.08.25 | ₩7,154 | ₩8,409 | ₩7,007 | ₩8,222 | +14.93% | 23.2만 |
|---|
| 2026.08.24 | ₩7,501 | ₩7,661 | ₩6,834 | ₩7,021 | -6.41% | 22.2만 |
|---|
| 2026.08.21 | ₩8,015 | ₩8,475 | ₩7,314 | ₩7,568 | -5.58% | 40.4만 |
|---|
| 2026.08.20 | ₩7,381 | ₩7,501 | ₩6,927 | ₩7,448 | +0.90% | 23.7만 |
|---|
| 2026.08.19 | ₩5,659 | ₩6,767 | ₩5,486 | ₩6,500 | +14.86% | 23만 |
|---|
| 2026.08.18 | ₩5,980 | ₩6,288 | ₩5,552 | ₩5,713 | -4.46% | 25.9만 |
|---|
| 2026.08.17 | ₩6,340 | ₩6,914 | ₩6,180 | ₩6,567 | +3.58% | 19.6만 |
|---|
| 2026.08.14 | ₩6,073 | ₩6,580 | ₩6,073 | ₩6,433 | +5.93% | 9.7만 |
|---|
| 2026.08.13 | ₩6,193 | ₩6,954 | ₩6,020 | ₩6,020 | -2.80% | 10.3만 |
|---|
| 2026.08.12 | ₩6,447 | ₩6,487 | ₩6,100 | ₩6,126 | -4.97% | 10.2만 |
|---|
| 2026.08.11 | ₩5,953 | ₩6,006 | ₩5,592 | ₩5,592 | -6.05% | 13.4만 |
|---|
| 2026.08.10 | ₩5,739 | ₩5,766 | ₩5,219 | ₩5,272 | -8.14% | 9.8만 |
|---|
| 2026.08.07 | ₩5,673 | ₩6,020 | ₩5,446 | ₩5,633 | -0.71% | 21.5만 |
|---|
| 2026.08.06 | ₩5,019 | ₩5,686 | ₩4,832 | ₩5,312 | +5.85% | 28.7만 |
|---|
| 2026.08.05 | ₩6,073 | ₩6,073 | ₩4,938 | ₩5,072 | -16.48% | 80.2만 |
|---|
| 2026.08.04 | ₩6,687 | ₩7,288 | ₩6,647 | ₩6,954 | +3.99% | 18.5만 |
|---|
| 2026.08.03 | ₩6,140 | ₩6,941 | ₩5,873 | ₩6,860 | +11.74% | 18.1만 |
|---|
| 2026.07.31 | ₩7,207 | ₩7,207 | ₩5,953 | ₩6,327 | -12.22% | 35.9만 |
|---|
| 2026.07.30 | ₩5,633 | ₩6,766 | ₩5,592 | ₩6,647 | +18.01% | 26.3만 |
|---|
| 2026.07.29 | ₩6,579 | ₩6,594 | ₩4,898 | ₩4,898 | -25.54% | 49.7만 |
|---|
| 2026.07.28 | ₩7,167 | ₩7,167 | ₩5,899 | ₩6,567 | -8.38% | 30.9만 |
|---|
| 2026.07.27 | ₩8,222 | ₩8,502 | ₩7,328 | ₩7,808 | -5.03% | 6.9만 |
|---|
| 2026.07.24 | ₩8,463 | ₩8,649 | ₩7,728 | ₩7,768 | -8.22% | 11.4만 |
|---|
| 2026.07.23 | ₩9,109 | ₩9,797 | ₩8,542 | ₩9,023 | -0.95% | 10.6만 |
|---|
| 2026.07.22 | ₩8,903 | ₩10,331 | ₩8,903 | ₩9,370 | +5.25% | 7.6만 |
|---|
| 2026.07.21 | ₩9,170 | ₩10,304 | ₩9,170 | ₩9,916 | +8.14% | 33.4만 |
|---|
| 2026.07.20 | ₩7,768 | ₩8,822 | ₩7,741 | ₩8,609 | +10.82% | 29.3만 |
|---|
| 2026.07.17 | ₩7,114 | ₩7,768 | ₩6,820 | ₩7,261 | +2.06% | 19.2만 |
|---|
| 2026.07.16 | ₩8,929 | ₩8,929 | ₩7,675 | ₩7,755 | -13.15% | 34.5만 |
|---|
| 2026.07.15 | ₩9,690 | ₩9,770 | ₩8,742 | ₩9,503 | -1.93% | 20.7만 |
|---|
| 2026.07.14 | ₩9,043 | ₩9,343 | ₩8,449 | ₩9,216 | +1.92% | 19.2만 |
|---|
| 2026.07.13 | ₩9,490 | ₩9,877 | ₩8,355 | ₩8,622 | -9.14% | 11.5만 |
|---|
| 2026.07.10 | ₩10,744 | ₩11,132 | ₩9,703 | ₩9,824 | -8.57% | 22.5만 |
|---|
| 2026.07.09 | ₩10,277 | ₩10,664 | ₩9,890 | ₩10,010 | -2.60% | 18.1만 |
|---|
| 2026.07.08 | ₩9,156 | ₩9,837 | ₩8,809 | ₩9,804 | +7.07% | 22.6만 |
|---|
| 2026.07.07 | ₩10,037 | ₩10,451 | ₩8,529 | ₩9,650 | -3.86% | 29.5만 |
|---|
| 2026.07.06 | ₩10,197 | ₩10,718 | ₩9,850 | ₩10,224 | +0.26% | 30.4만 |
|---|
| 2026.07.02 | ₩11,358 | ₩12,039 | ₩9,276 | ₩9,650 | -15.04% | 32.4만 |
|---|
| 2026.07.01 | ₩11,439 | ₩12,026 | ₩10,277 | ₩10,691 | -6.53% | 21.5만 |
|---|
| 2026.06.30 | ₩12,166 | ₩12,560 | ₩11,158 | ₩12,053 | -0.93% | 45.6만 |
|---|
| 2026.06.29 | ₩13,975 | ₩13,988 | ₩11,766 | ₩13,067 | -6.49% | 36.5만 |
|---|
| 2026.06.26 | ₩12,053 | ₩14,081 | ₩11,639 | ₩13,721 | +13.84% | 43.3만 |
|---|
| 2026.06.25 | ₩15,349 | ₩15,349 | ₩12,266 | ₩12,987 | -15.39% | 73.9만 |
|---|
| 2026.06.24 | ₩16,204 | ₩16,204 | ₩12,680 | ₩13,280 | -18.04% | 54.7만 |
|---|
| 2026.06.23 | ₩15,990 | ₩17,618 | ₩15,336 | ₩16,030 | +0.25% | 14.8만 |
|---|
| 2026.06.22 | ₩19,834 | ₩21,249 | ₩17,832 | ₩18,032 | -9.08% | 18.2만 |
|---|
| 2026.06.18 | ₩19,167 | ₩20,435 | ₩18,432 | ₩19,153 | -0.07% | 74.3만 |
|---|
| 2026.06.17 | ₩18,646 | ₩20,595 | ₩17,351 | ₩18,005 | -3.44% | 48.3만 |
|---|
| 2026.06.16 | ₩18,319 | ₩19,167 | ₩17,485 | ₩18,099 | -1.20% | 6.8만 |
|---|
| 2026.06.15 | ₩20,822 | ₩20,822 | ₩18,352 | ₩18,659 | -10.38% | 14.5만 |
|---|
| 2026.06.12 | ₩18,766 | ₩20,688 | ₩17,645 | ₩18,339 | -2.28% | 22.6만 |
|---|
| 2026.06.11 | ₩15,443 | ₩18,419 | ₩14,629 | ₩18,312 | +18.58% | 69.6만 |
|---|
| 2026.06.10 | ₩17,411 | ₩19,053 | ₩15,110 | ₩15,110 | -13.22% | 26만 |
|---|
| 2026.06.09 | ₩15,937 | ₩18,059 | ₩15,002 | ₩17,979 | +12.81% | 40만 |
|---|
| 2026.06.08 | ₩12,059 | ₩16,817 | ₩12,059 | ₩15,643 | +29.72% | 47.9만 |
|---|
| 2026.06.05 | ₩13,347 | ₩13,347 | ₩9,957 | ₩11,072 | -17.05% | 94만 |
|---|
| 2026.06.04 | ₩13,347 | ₩16,150 | ₩12,893 | ₩14,268 | +6.90% | 19.2만 |
|---|
| 2026.06.03 | ₩14,081 | ₩15,937 | ₩13,814 | ₩14,428 | +2.46% | 23.1만 |
|---|
| 2026.06.02 | ₩16,123 | ₩16,724 | ₩14,566 | ₩15,096 | -6.37% | 35.3만 |
|---|
| 2026.06.01 | ₩14,562 | ₩17,351 | ₩14,095 | ₩17,004 | +16.77% | 23.3만 |
|---|
| 2026.05.29 | ₩15,923 | ₩16,150 | ₩14,482 | ₩15,616 | -1.93% | 27만 |
|---|
| 2026.05.28 | ₩14,949 | ₩16,631 | ₩14,388 | ₩16,350 | +9.38% | 19.1만 |
|---|
| 2026.05.27 | ₩16,097 | ₩16,297 | ₩14,829 | ₩16,163 | +0.41% | 15.9만 |
|---|
| 2026.05.26 | ₩15,376 | ₩16,951 | ₩15,349 | ₩15,816 | +2.86% | 26.2만 |
|---|
| 2026.05.22 | ₩15,469 | ₩15,750 | ₩14,282 | ₩14,775 | -4.49% | 24.8만 |
|---|
| 2026.05.21 | ₩14,068 | ₩15,816 | ₩14,068 | ₩15,803 | +12.33% | 12.8만 |
|---|
| 2026.05.20 | ₩14,015 | ₩14,735 | ₩13,834 | ₩14,041 | +0.19% | 13.8만 |
|---|
| 2026.05.19 | ₩14,001 | ₩14,248 | ₩12,586 | ₩13,721 | -2.00% | 8.6만 |
|---|
| 2026.05.18 | ₩14,482 | ₩14,829 | ₩13,267 | ₩14,041 | -3.04% | 23.6만 |
|---|
| 2026.05.15 | ₩17,044 | ₩17,044 | ₩15,723 | ₩15,870 | -6.89% | 26.6만 |
|---|
| 2026.05.14 | ₩17,592 | ₩19,861 | ₩16,631 | ₩18,739 | +6.53% | 34.2만 |
|---|
| 2026.05.13 | ₩17,578 | ₩18,639 | ₩17,004 | ₩17,592 | +0.08% | 19.9만 |
|---|
| 2026.05.12 | ₩17,512 | ₩18,352 | ₩16,747 | ₩18,059 | +3.12% | 25.5만 |
|---|
| 2026.05.11 | ₩16,577 | ₩19,140 | ₩15,870 | ₩18,379 | +10.87% | 40.8만 |
|---|
| 2026.05.08 | ₩16,711 | ₩16,938 | ₩14,669 | ₩16,938 | +1.36% | 49.6만 |
|---|
| 2026.05.07 | ₩16,898 | ₩17,159 | ₩14,989 | ₩15,890 | -5.96% | 24.8만 |
|---|
| 2026.05.06 | ₩18,019 | ₩18,379 | ₩16,564 | ₩17,925 | -0.52% | 35.7만 |
|---|
| 2026.05.05 | ₩16,537 | ₩17,498 | ₩16,217 | ₩17,151 | +3.71% | 14.1만 |
|---|
| 2026.05.04 | ₩15,509 | ₩16,284 | ₩14,749 | ₩15,910 | +2.58% | 14.5만 |
|---|
| 2026.05.01 | ₩14,895 | ₩15,750 | ₩14,482 | ₩14,722 | -1.16% | 30만 |
|---|
| 2026.04.30 | ₩12,373 | ₩14,188 | ₩12,373 | ₩14,061 | +13.65% | 32.8만 |
|---|
| 2026.04.29 | ₩13,080 | ₩13,174 | ₩11,238 | ₩12,119 | -7.35% | 27.2만 |
|---|
| 2026.04.28 | ₩11,305 | ₩13,601 | ₩10,718 | ₩13,080 | +15.70% | 32.1만 |
|---|
| 2026.04.27 | ₩12,707 | ₩12,800 | ₩11,152 | ₩11,839 | -6.83% | 17.2만 |
|---|
| 2026.04.24 | ₩13,280 | ₩13,280 | ₩12,186 | ₩12,867 | -3.12% | 29.2만 |
|---|
| 2026.04.23 | ₩13,481 | ₩13,481 | ₩12,386 | ₩13,120 | -2.67% | 16.9만 |
|---|
| 2026.04.22 | ₩12,840 | ₩13,881 | ₩12,642 | ₩13,601 | +5.93% | 20.2만 |
|---|
| 2026.04.21 | ₩14,201 | ₩14,201 | ₩11,812 | ₩11,886 | -16.31% | 39.5만 |
|---|
| 2026.04.20 | ₩11,866 | ₩14,081 | ₩11,866 | ₩13,854 | +16.76% | 23.6만 |
|---|
| 2026.04.17 | ₩12,012 | ₩14,015 | ₩11,972 | ₩12,853 | +7.00% | 36.9만 |
|---|
| 2026.04.16 | ₩11,612 | ₩11,786 | ₩10,785 | ₩11,585 | -0.23% | 15.5만 |
|---|
| 2026.04.15 | ₩10,357 | ₩11,512 | ₩10,265 | ₩11,185 | +7.99% | 22.9만 |
|---|
| 2026.04.14 | ₩10,931 | ₩11,477 | ₩10,678 | ₩10,891 | -0.37% | 25.6만 |
|---|
| 2026.04.13 | ₩8,529 | ₩9,950 | ₩8,395 | ₩9,797 | +14.87% | 20.8만 |
|---|
| 2026.04.10 | ₩9,116 | ₩9,836 | ₩8,742 | ₩9,156 | +0.44% | 19.9만 |
|---|
| 2026.04.09 | ₩7,141 | ₩8,956 | ₩7,007 | ₩8,729 | +22.24% | 38만 |
|---|
| 2026.04.08 | ₩8,182 | ₩8,369 | ₩6,824 | ₩7,141 | -12.72% | 22.6만 |
|---|
| 2026.04.07 | ₩6,220 | ₩6,874 | ₩5,793 | ₩6,874 | +10.52% | 13.5만 |
|---|
| 2026.04.06 | ₩6,407 | ₩6,607 | ₩6,140 | ₩6,540 | +2.08% | 14.7만 |
|---|
| 2026.04.02 | ₩5,539 | ₩6,166 | ₩5,312 | ₩6,140 | +10.84% | 24.4만 |
|---|
| 2026.04.01 | ₩7,007 | ₩7,101 | ₩5,973 | ₩6,020 | -14.10% | 14.5만 |
|---|
| 2026.03.31 | ₩6,253 | ₩6,874 | ₩6,180 | ₩6,807 | +8.86% | 8.9만 |
|---|
| 2026.03.30 | ₩6,887 | ₩7,127 | ₩5,646 | ₩5,873 | -14.73% | 12만 |
|---|
| 2026.03.27 | ₩7,207 | ₩7,381 | ₩6,367 | ₩6,527 | -9.44% | 13.2만 |
|---|
| 2026.03.26 | ₩8,782 | ₩8,976 | ₩7,741 | ₩7,808 | -11.09% | 11.9만 |
|---|
| 2026.03.25 | ₩9,797 | ₩10,117 | ₩9,103 | ₩9,263 | -5.45% | 7.6만 |
|---|
| 2026.03.24 | ₩9,330 | ₩9,877 | ₩8,802 | ₩9,250 | -0.86% | 14.8만 |
|---|
| 2026.03.23 | ₩9,116 | ₩9,757 | ₩8,742 | ₩9,650 | +5.86% | 10.2만 |
|---|
| 2026.03.20 | ₩8,849 | ₩8,889 | ₩8,035 | ₩8,809 | -0.45% | 11.8만 |
|---|
| 2026.03.19 | ₩9,051 | ₩9,730 | ₩8,569 | ₩9,113 | +0.69% | 22.1만 |
|---|
| 2026.03.18 | ₩10,798 | ₩11,172 | ₩9,590 | ₩9,597 | -11.12% | 16.7만 |
|---|
| 2026.03.17 | ₩11,061 | ₩11,839 | ₩10,771 | ₩11,492 | +3.90% | 16.7만 |
|---|
| 2026.03.16 | ₩11,519 | ₩12,279 | ₩11,005 | ₩11,158 | -3.13% | 35.8만 |
|---|
| 2026.03.13 | ₩10,050 | ₩10,411 | ₩9,864 | ₩10,371 | +3.19% | 13.6만 |
|---|
| 2026.03.12 | ₩9,410 | ₩9,470 | ₩8,689 | ₩8,909 | -5.32% | 5.2만 |
|---|
| 2026.03.11 | ₩10,064 | ₩10,638 | ₩9,503 | ₩9,677 | -3.85% | 13.6만 |
|---|
| 2026.03.10 | ₩9,957 | ₩10,598 | ₩9,383 | ₩10,010 | +0.54% | 14.2만 |
|---|
| 2026.03.09 | ₩8,983 | ₩9,783 | ₩8,516 | ₩9,727 | +8.29% | 13.4만 |
|---|
| 2026.03.06 | ₩9,984 | ₩10,343 | ₩8,769 | ₩8,876 | -11.10% | 24.5만 |
|---|
| 2026.03.05 | ₩12,146 | ₩12,548 | ₩10,451 | ₩11,018 | -9.29% | 12.9만 |
|---|
| 2026.03.04 | ₩10,558 | ₩12,920 | ₩10,558 | ₩12,693 | +20.23% | 30.7만 |
|---|
| 2026.03.03 | ₩9,583 | ₩9,957 | ₩8,742 | ₩9,396 | -1.95% | 9만 |
|---|
| 2026.03.02 | ₩8,782 | ₩10,571 | ₩8,782 | ₩10,397 | +18.39% | 11.9만 |
|---|
| 2026.02.27 | ₩9,890 | ₩10,037 | ₩8,876 | ₩9,410 | -4.86% | 10.2만 |
|---|
| 2026.02.26 | ₩11,519 | ₩11,919 | ₩10,010 | ₩10,691 | -7.18% | 15.6만 |
|---|
| 2026.02.25 | ₩11,011 | ₩12,279 | ₩10,879 | ₩11,665 | +5.94% | 18.2만 |
|---|
| 2026.02.24 | ₩8,863 | ₩10,424 | ₩8,863 | ₩10,424 | +17.62% | 10.8만 |
|---|
| 2026.02.23 | ₩9,637 | ₩9,753 | ₩9,076 | ₩9,330 | -3.19% | 11.1만 |
|---|
| 2026.02.20 | ₩10,337 | ₩11,152 | ₩9,850 | ₩10,157 | -1.74% | 16.7만 |
|---|
| 2026.02.19 | ₩10,251 | ₩10,651 | ₩9,890 | ₩10,571 | +3.13% | 8.9만 |
|---|
| 2026.02.18 | ₩10,451 | ₩11,464 | ₩10,197 | ₩10,718 | +2.55% | 13.4만 |
|---|
| 2026.02.17 | ₩10,211 | ₩10,638 | ₩9,683 | ₩10,264 | +0.52% | 11.3만 |
|---|
| 2026.02.13 | ₩9,583 | ₩10,651 | ₩9,432 | ₩10,624 | +10.86% | 16.7만 |
|---|
| 2026.02.12 | ₩9,370 | ₩10,090 | ₩9,076 | ₩9,250 | -1.28% | 20.7만 |
|---|
| 2026.02.11 | ₩10,171 | ₩10,464 | ₩9,159 | ₩9,490 | -6.69% | 20.9만 |
|---|
| 2026.02.10 | ₩10,104 | ₩10,551 | ₩9,743 | ₩10,291 | +1.85% | 16.4만 |
|---|
| 2026.02.09 | ₩8,542 | ₩10,611 | ₩8,435 | ₩10,291 | +20.47% | 50.4만 |
|---|
| 2026.02.06 | ₩8,769 | ₩9,350 | ₩8,353 | ₩9,023 | +2.89% | 38만 |
|---|
| 2026.02.05 | ₩8,863 | ₩9,482 | ₩6,559 | ₩6,620 | -25.30% | 40.5만 |
|---|
| 2026.02.04 | ₩11,972 | ₩11,972 | ₩9,570 | ₩10,010 | -16.39% | 26.2만 |
|---|
| 2026.02.03 | ₩16,737 | ₩17,178 | ₩10,438 | ₩12,012 | -28.23% | 59.3만 |
|---|
| 2026.02.02 | ₩18,659 | ₩19,981 | ₩18,059 | ₩18,206 | -2.43% | 7.4만 |
|---|
| 2026.01.30 | ₩21,916 | ₩23,464 | ₩19,540 | ₩20,782 | -5.18% | 11.7만 |
|---|
| 2026.01.29 | ₩25,446 | ₩25,854 | ₩22,296 | ₩23,598 | -7.26% | 13.4만 |
|---|
| 2026.01.28 | ₩29,244 | ₩29,257 | ₩25,653 | ₩26,935 | -7.90% | 10.8만 |
|---|
| 2026.01.27 | ₩26,307 | ₩29,030 | ₩25,894 | ₩28,977 | +10.15% | 13.4만 |
|---|
| 2026.01.26 | ₩26,387 | ₩28,143 | ₩25,426 | ₩25,760 | -2.38% | 11.1만 |
|---|
| 2026.01.23 | ₩24,399 | ₩28,590 | ₩23,431 | ₩26,935 | +10.39% | 21만 |
|---|
| 2026.01.22 | ₩29,084 | ₩29,164 | ₩24,372 | ₩25,400 | -12.67% | 20.7만 |
|---|
| 2026.01.21 | ₩27,428 | ₩29,818 | ₩25,079 | ₩28,096 | +2.43% | 19.8만 |
|---|
| 2026.01.20 | ₩26,694 | ₩30,402 | ₩25,382 | ₩27,535 | +3.15% | 20.1만 |
|---|
| 2026.01.16 | ₩29,124 | ₩32,127 | ₩28,356 | ₩31,486 | +8.11% | 40.3만 |
|---|
| 2026.01.15 | ₩24,586 | ₩28,935 | ₩22,824 | ₩27,589 | +12.21% | 45.5만 |
|---|
| 2026.01.14 | ₩20,128 | ₩21,836 | ₩18,993 | ₩21,622 | +7.43% | 16.3만 |
|---|
| 2026.01.13 | ₩18,019 | ₩20,021 | ₩17,725 | ₩19,634 | +8.96% | 9.8만 |
|---|
| 2026.01.12 | ₩17,044 | ₩18,232 | ₩16,661 | ₩17,778 | +4.31% | 6.5만 |
|---|
| 2026.01.09 | ₩18,739 | ₩18,833 | ₩17,058 | ₩17,218 | -8.12% | 9.9만 |
|---|
| 2026.01.08 | ₩18,040 | ₩18,940 | ₩17,084 | ₩17,992 | -0.27% | 6.4만 |
|---|
| 2026.01.07 | ₩18,326 | ₩19,248 | ₩17,939 | ₩17,939 | -2.11% | 5.6만 |
|---|
| 2026.01.06 | ₩19,020 | ₩20,274 | ₩17,605 | ₩18,713 | -1.61% | 9만 |
|---|
| 2026.01.05 | ₩17,685 | ₩20,088 | ₩17,685 | ₩19,260 | +8.91% | 15.2만 |
|---|
| 2026.01.02 | ₩14,709 | ₩17,151 | ₩14,275 | ₩17,151 | +16.61% | 12만 |
|---|
| 2025.12.31 | ₩14,669 | ₩14,842 | ₩13,894 | ₩13,975 | -4.73% | 6만 |
|---|
| 2025.12.30 | ₩15,349 | ₩15,349 | ₩14,308 | ₩14,575 | -5.04% | 5.2만 |
|---|
| 2025.12.29 | ₩15,296 | ₩16,401 | ₩14,855 | ₩15,016 | -1.83% | 7.2만 |
|---|
| 2025.12.26 | ₩16,951 | ₩16,951 | ₩15,324 | ₩15,416 | -9.06% | 7.8만 |
|---|
| 2025.12.24 | ₩16,951 | ₩17,071 | ₩16,470 | ₩16,884 | -0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩17,712 | ₩18,292 | ₩17,498 | ₩18,017 | +1.73% | 9.9만 |
|---|
| 2025.12.22 | ₩18,272 | ₩19,180 | ₩17,819 | ₩18,219 | -0.29% | 12.9만 |
|---|
| 2025.12.19 | ₩16,097 | ₩17,512 | ₩15,950 | ₩17,258 | +7.21% | 14.4만 |
|---|
| 2025.12.18 | ₩16,537 | ₩16,944 | ₩15,136 | ₩15,216 | -7.99% | 13.1만 |
|---|
| 2025.12.17 | ₩18,379 | ₩19,167 | ₩15,607 | ₩15,923 | -13.36% | 18.5만 |
|---|
| 2025.12.16 | ₩18,473 | ₩19,353 | ₩17,485 | ₩17,899 | -3.11% | 11.3만 |
|---|
| 2025.12.15 | ₩22,357 | ₩22,357 | ₩17,698 | ₩18,259 | -18.33% | 19.4만 |
|---|
| 2025.12.12 | ₩28,256 | ₩28,536 | ₩22,036 | ₩22,123 | -21.71% | 17.2만 |
|---|
| 2025.12.11 | ₩25,507 | ₩27,912 | ₩24,846 | ₩27,602 | +8.22% | 9.5만 |
|---|
| 2025.12.10 | ₩26,241 | ₩28,256 | ₩24,710 | ₩27,215 | +3.71% | 15.7만 |
|---|
| 2025.12.09 | ₩22,010 | ₩27,522 | ₩21,956 | ₩27,135 | +23.29% | 27.2만 |
|---|
| 2025.12.08 | ₩22,010 | ₩22,010 | ₩20,346 | ₩21,502 | -2.30% | 7.4만 |
|---|
| 2025.12.05 | ₩23,598 | ₩23,598 | ₩20,541 | ₩20,541 | -12.95% | 13.7만 |
|---|
| 2025.12.04 | ₩23,571 | ₩25,493 | ₩22,778 | ₩24,279 | +3.00% | 8만 |
|---|
| 2025.12.03 | ₩21,663 | ₩23,472 | ₩21,075 | ₩23,424 | +8.13% | 7.4만 |
|---|
| 2025.12.02 | ₩21,315 | ₩21,983 | ₩20,515 | ₩20,688 | -2.94% | 12.2만 |
|---|
| 2025.12.01 | ₩20,581 | ₩20,645 | ₩18,519 | ₩19,894 | -3.34% | 16만 |
|---|
| 2025.11.28 | ₩24,279 | ₩24,285 | ₩22,597 | ₩23,091 | -4.89% | 7.2만 |
|---|
| 2025.11.26 | ₩22,730 | ₩23,057 | ₩21,102 | ₩22,370 | -1.59% | 10.2만 |
|---|
| 2025.11.25 | ₩19,327 | ₩21,476 | ₩18,032 | ₩21,142 | +9.39% | 10.4만 |
|---|
| 2025.11.24 | ₩18,713 | ₩20,308 | ₩18,526 | ₩20,007 | +6.92% | 15.2만 |
|---|
| 2025.11.21 | ₩17,738 | ₩18,553 | ₩15,897 | ₩17,872 | +0.75% | 19.3만 |
|---|
| 2025.11.20 | ₩23,571 | ₩24,919 | ₩18,860 | ₩18,873 | -19.93% | 23.9만 |
|---|
| 2025.11.19 | ₩20,675 | ₩22,511 | ₩20,675 | ₩21,916 | +6.00% | 19.9만 |
|---|
| 2025.11.18 | ₩19,487 | ₩22,690 | ₩19,487 | ₩21,609 | +10.89% | 21.8만 |
|---|
| 2025.11.17 | ₩21,663 | ₩23,064 | ₩19,020 | ₩20,742 | -4.25% | 34.2만 |
|---|
| 2025.11.14 | ₩20,688 | ₩25,880 | ₩20,688 | ₩22,890 | +10.65% | 32만 |
|---|
| 2025.11.13 | ₩32,754 | ₩32,754 | ₩24,351 | ₩24,545 | -25.06% | 32.7만 |
|---|
| 2025.11.12 | ₩32,914 | ₩33,849 | ₩30,612 | ₩33,235 | +0.97% | 11만 |
|---|
| 2025.11.11 | ₩32,727 | ₩33,562 | ₩31,499 | ₩32,287 | -1.35% | 13.7만 |
|---|
| 2025.11.10 | ₩36,545 | ₩37,185 | ₩32,567 | ₩34,476 | -5.66% | 11.2만 |
|---|
| 2025.11.07 | ₩28,763 | ₩34,488 | ₩27,735 | ₩34,115 | +18.61% | 31.1만 |
|---|
| 2025.11.06 | ₩37,212 | ₩37,212 | ₩29,684 | ₩31,673 | -14.89% | 41.8만 |
|---|
| 2025.11.05 | ₩35,584 | ₩35,584 | ₩32,354 | ₩33,902 | -4.73% | 24.1만 |
|---|
| 2025.11.04 | ₩37,666 | ₩40,220 | ₩33,008 | ₩33,168 | -11.94% | 27.2만 |
|---|
| 2025.11.03 | ₩46,221 | ₩46,982 | ₩40,575 | ₩42,404 | -8.26% | 21만 |
|---|
| 2025.10.31 | ₩43,098 | ₩45,100 | ₩41,123 | ₩42,564 | -1.24% | 12.4만 |
|---|
| 2025.10.30 | ₩42,764 | ₩44,019 | ₩40,222 | ₩40,575 | -5.12% | 25.3만 |
|---|
| 2025.10.29 | ₩49,838 | ₩50,533 | ₩44,847 | ₩46,301 | -7.10% | 20.6만 |
|---|
| 2025.10.28 | ₩48,117 | ₩52,454 | ₩47,583 | ₩48,931 | +1.69% | 46.3만 |
|---|
| 2025.10.27 | ₩59,355 | ₩60,236 | ₩55,391 | ₩57,980 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩56,539 | ₩60,550 | ₩55,791 | ₩56,312 | -0.40% | 23.4만 |
|---|
| 2025.10.23 | ₩51,213 | ₩55,057 | ₩47,663 | ₩52,922 | +3.34% | 25.4만 |
|---|
| 2025.10.22 | ₩60,062 | ₩61,304 | ₩44,366 | ₩49,665 | -17.31% | 53.7만 |
|---|
| 2025.10.21 | ₩69,632 | ₩75,425 | ₩59,821 | ₩66,776 | -4.10% | 61.5만 |
|---|
| 2025.10.20 | ₩56,499 | ₩63,187 | ₩56,112 | ₩57,313 | +1.44% | 16.8만 |
|---|
| 2025.10.17 | ₩52,708 | ₩57,807 | ₩49,478 | ₩52,254 | -0.86% | 11.4만 |
|---|
| 2025.10.16 | ₩66,923 | ₩66,923 | ₩57,014 | ₩58,621 | -12.41% | 17.9만 |
|---|
| 2025.10.15 | ₩64,200 | ₩67,283 | ₩59,515 | ₩64,721 | +0.81% | 20.7만 |
|---|
| 2025.10.14 | ₩56,692 | ₩66,779 | ₩51,654 | ₩62,892 | +10.94% | 19.1만 |
|---|
| 2025.10.13 | ₩59,876 | ₩63,493 | ₩55,364 | ₩62,652 | +4.64% | 18.4만 |
|---|
| 2025.10.10 | ₩67,804 | ₩73,143 | ₩56,672 | ₩57,713 | -14.88% | 30.8만 |
|---|