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 | ₩5,086 | -3.54% | 15만 |
| 2026.10.08 | ₩5,406 | ₩5,421 | ₩4,779 | ₩4,952 | -8.40% | 26.8만 |
| 2026.10.07 | ₩5,646 | ₩5,673 | ₩5,286 | ₩5,659 | +0.24% | 19.8만 |
| 2026.10.06 | ₩6,554 | ₩6,661 | ₩5,980 | ₩6,073 | -7.33% | 11.5만 |
| 2026.10.05 | ₩7,021 | ₩7,021 | ₩6,300 | ₩6,354 | -9.51% | 8.9만 |
| 2026.10.02 | ₩7,060 | ₩7,395 | ₩6,504 | ₩6,621 | -6.22% | 18.2만 |
| 2026.10.01 | ₩6,580 | ₩6,874 | ₩6,047 | ₩6,567 | -0.20% | 9.6만 |
| 2026.09.30 | ₩7,048 | ₩7,208 | ₩6,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,434 |
| -8.71% |
| 7.6만 |
| 2026.09.29 | ₩7,181 | ₩7,181 | ₩6,594 | ₩6,621 | -7.81% | 12.4만 |
|---|
| 2026.09.28 | ₩7,221 | ₩7,301 | ₩6,621 | ₩6,674 | -7.58% | 6.9만 |
|---|
| 2026.09.25 | ₩8,249 | ₩8,249 | ₩7,221 | ₩7,341 | -11.00% | 8만 |
|---|
| 2026.09.24 | ₩8,009 | ₩8,382 | ₩7,728 | ₩7,969 | -0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩8,689 | ₩9,357 | ₩8,289 | ₩8,289 | -4.61% | 12.4만 |
|---|
| 2026.09.22 | ₩8,543 | ₩9,597 | ₩8,543 | ₩9,250 | +8.28% | 15.3만 |
|---|
| 2026.09.21 | ₩8,476 | ₩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 | ₩6,354 | -2.86% | 11.3만 |
|---|
| 2026.09.15 | ₩6,861 | ₩7,021 | ₩6,140 | ₩6,327 | -7.78% | 16만 |
|---|
| 2026.09.14 | ₩6,874 | ₩7,551 | ₩6,811 | ₩7,475 | +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 | ₩9,157 | ₩9,811 | ₩8,916 | ₩9,477 | +3.50% | 16.7만 |
|---|
| 2026.09.04 | ₩9,163 | ₩9,163 | ₩8,756 | ₩9,050 | -1.24% | 7.6만 |
|---|
| 2026.09.03 | ₩7,862 | ₩9,552 | ₩7,862 | ₩9,130 | +16.13% | 15.1만 |
|---|
| 2026.09.02 | ₩7,315 | ₩7,675 | ₩7,181 | ₩7,595 | +3.83% | 3.3만 |
|---|
| 2026.09.01 | ₩7,248 | ₩7,662 | ₩6,968 | ₩7,194 | -0.74% | 9.2만 |
|---|
| 2026.08.31 | ₩7,048 | ₩8,129 | ₩6,914 | ₩7,969 | +13.07% | 4.6만 |
|---|
| 2026.08.28 | ₩8,022 | ₩8,329 | ₩7,092 | ₩7,114 | -11.31% | 11.1만 |
|---|
| 2026.08.27 | ₩8,369 | ₩9,143 | ₩8,182 | ₩8,556 | +2.23% | 11.1만 |
|---|
| 2026.08.26 | ₩7,582 | ₩8,129 | ₩7,519 | ₩8,075 | +6.51% | 6.8만 |
|---|
| 2026.08.25 | ₩7,154 | ₩8,409 | ₩7,008 | ₩8,222 | +14.93% | 23.2만 |
|---|
| 2026.08.24 | ₩7,501 | ₩7,662 | ₩6,834 | ₩7,021 | -6.41% | 22.2만 |
|---|
| 2026.08.21 | ₩8,015 | ₩8,476 | ₩7,315 | ₩7,568 | -5.58% | 40.4만 |
|---|
| 2026.08.20 | ₩7,381 | ₩7,501 | ₩6,928 | ₩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 | ₩5,553 | ₩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 | ₩6,434 | +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 | ₩6,127 | -4.97% | 10.2만 |
|---|
| 2026.08.11 | ₩5,953 | ₩6,007 | ₩5,593 | ₩5,593 | -6.05% | 13.4만 |
|---|
| 2026.08.10 | ₩5,740 | ₩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 | ₩4,939 | ₩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 | ₩6,861 | +11.74% | 18.1만 |
|---|
| 2026.07.31 | ₩7,208 | ₩7,208 | ₩5,953 | ₩6,327 | -12.22% | 35.9만 |
|---|
| 2026.07.30 | ₩5,633 | ₩6,766 | ₩5,593 | ₩6,647 | +18.01% | 26.3만 |
|---|
| 2026.07.29 | ₩6,579 | ₩6,594 | ₩4,899 | ₩4,899 | -25.54% | 49.7만 |
|---|
| 2026.07.28 | ₩7,168 | ₩7,168 | ₩5,900 | ₩6,567 | -8.38% | 30.9만 |
|---|
| 2026.07.27 | ₩8,222 | ₩8,503 | ₩7,328 | ₩7,808 | -5.03% | 6.9만 |
|---|
| 2026.07.24 | ₩8,464 | ₩8,649 | ₩7,728 | ₩7,768 | -8.22% | 11.4만 |
|---|
| 2026.07.23 | ₩9,110 | ₩9,797 | ₩8,543 | ₩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 | ₩10,305 | ₩9,170 | ₩9,916 | +8.14% | 33.4만 |
|---|
| 2026.07.20 | ₩7,768 | ₩8,823 | ₩7,742 | ₩8,609 | +10.82% | 29.3만 |
|---|
| 2026.07.17 | ₩7,114 | ₩7,768 | ₩6,821 | ₩7,261 | +2.06% | 19.2만 |
|---|
| 2026.07.16 | ₩8,930 | ₩8,930 | ₩7,675 | ₩7,755 | -13.15% | 34.5만 |
|---|
| 2026.07.15 | ₩9,691 | ₩9,771 | ₩8,743 | ₩9,504 | -1.93% | 20.7만 |
|---|
| 2026.07.14 | ₩9,043 | ₩9,343 | ₩8,449 | ₩9,217 | +1.92% | 19.2만 |
|---|
| 2026.07.13 | ₩9,490 | ₩9,877 | ₩8,356 | ₩8,623 | -9.14% | 11.5만 |
|---|
| 2026.07.10 | ₩10,745 | ₩11,132 | ₩9,704 | ₩9,824 | -8.57% | 22.5만 |
|---|
| 2026.07.09 | ₩10,278 | ₩10,665 | ₩9,891 | ₩10,011 | -2.60% | 18.1만 |
|---|
| 2026.07.08 | ₩9,157 | ₩9,837 | ₩8,810 | ₩9,804 | +7.07% | 22.6만 |
|---|
| 2026.07.07 | ₩10,038 | ₩10,451 | ₩8,529 | ₩9,650 | -3.86% | 29.5만 |
|---|
| 2026.07.06 | ₩10,198 | ₩10,718 | ₩9,851 | ₩10,224 | +0.26% | 30.4만 |
|---|
| 2026.07.02 | ₩11,359 | ₩12,040 | ₩9,277 | ₩9,650 | -15.04% | 32.4만 |
|---|
| 2026.07.01 | ₩11,439 | ₩12,026 | ₩10,278 | ₩10,692 | -6.53% | 21.5만 |
|---|
| 2026.06.30 | ₩12,167 | ₩12,560 | ₩11,159 | ₩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 | ₩14,082 | ₩11,639 | ₩13,722 | +13.84% | 43.3만 |
|---|
| 2026.06.25 | ₩15,350 | ₩15,350 | ₩12,267 | ₩12,987 | -15.39% | 73.9만 |
|---|
| 2026.06.24 | ₩16,204 | ₩16,204 | ₩12,680 | ₩13,281 | -18.04% | 54.7만 |
|---|
| 2026.06.23 | ₩15,991 | ₩17,619 | ₩15,337 | ₩16,031 | +0.25% | 14.8만 |
|---|
| 2026.06.22 | ₩19,835 | ₩21,250 | ₩17,833 | ₩18,033 | -9.08% | 18.2만 |
|---|
| 2026.06.18 | ₩19,167 | ₩20,435 | ₩18,433 | ₩19,154 | -0.07% | 74.3만 |
|---|
| 2026.06.17 | ₩18,647 | ₩20,596 | ₩17,352 | ₩18,006 | -3.44% | 48.3만 |
|---|
| 2026.06.16 | ₩18,320 | ₩19,167 | ₩17,486 | ₩18,100 | -1.20% | 6.8만 |
|---|
| 2026.06.15 | ₩20,823 | ₩20,823 | ₩18,353 | ₩18,660 | -10.38% | 14.5만 |
|---|
| 2026.06.12 | ₩18,767 | ₩20,689 | ₩17,646 | ₩18,340 | -2.28% | 22.6만 |
|---|
| 2026.06.11 | ₩15,443 | ₩18,420 | ₩14,629 | ₩18,313 | +18.58% | 69.6만 |
|---|
| 2026.06.10 | ₩17,412 | ₩19,054 | ₩15,111 | ₩15,111 | -13.22% | 26만 |
|---|
| 2026.06.09 | ₩15,937 | ₩18,060 | ₩15,003 | ₩17,979 | +12.81% | 40만 |
|---|
| 2026.06.08 | ₩12,060 | ₩16,818 | ₩12,060 | ₩15,644 | +29.72% | 47.9만 |
|---|
| 2026.06.05 | ₩13,348 | ₩13,348 | ₩9,957 | ₩11,072 | -17.05% | 94만 |
|---|
| 2026.06.04 | ₩13,348 | ₩16,151 | ₩12,894 | ₩14,269 | +6.90% | 19.2만 |
|---|
| 2026.06.03 | ₩14,082 | ₩15,937 | ₩13,815 | ₩14,429 | +2.46% | 23.1만 |
|---|
| 2026.06.02 | ₩16,124 | ₩16,725 | ₩14,566 | ₩15,096 | -6.37% | 35.3만 |
|---|
| 2026.06.01 | ₩14,562 | ₩17,352 | ₩14,095 | ₩17,005 | +16.77% | 23.3만 |
|---|
| 2026.05.29 | ₩15,924 | ₩16,151 | ₩14,482 | ₩15,617 | -1.93% | 27만 |
|---|
| 2026.05.28 | ₩14,950 | ₩16,631 | ₩14,389 | ₩16,351 | +9.38% | 19.1만 |
|---|
| 2026.05.27 | ₩16,097 | ₩16,298 | ₩14,829 | ₩16,164 | +0.41% | 15.9만 |
|---|
| 2026.05.26 | ₩15,377 | ₩16,952 | ₩15,350 | ₩15,817 | +2.86% | 26.2만 |
|---|
| 2026.05.22 | ₩15,470 | ₩15,750 | ₩14,282 | ₩14,776 | -4.49% | 24.8만 |
|---|
| 2026.05.21 | ₩14,069 | ₩15,817 | ₩14,069 | ₩15,804 | +12.33% | 12.8만 |
|---|
| 2026.05.20 | ₩14,015 | ₩14,736 | ₩13,835 | ₩14,042 | +0.19% | 13.8만 |
|---|
| 2026.05.19 | ₩14,002 | ₩14,249 | ₩12,587 | ₩13,722 | -2.00% | 8.6만 |
|---|
| 2026.05.18 | ₩14,482 | ₩14,829 | ₩13,268 | ₩14,042 | -3.04% | 23.6만 |
|---|
| 2026.05.15 | ₩17,045 | ₩17,045 | ₩15,724 | ₩15,871 | -6.89% | 26.6만 |
|---|
| 2026.05.14 | ₩17,592 | ₩19,862 | ₩16,631 | ₩18,740 | +6.53% | 34.2만 |
|---|
| 2026.05.13 | ₩17,579 | ₩18,640 | ₩17,005 | ₩17,592 | +0.08% | 19.9만 |
|---|
| 2026.05.12 | ₩17,512 | ₩18,353 | ₩16,747 | ₩18,060 | +3.12% | 25.5만 |
|---|
| 2026.05.11 | ₩16,578 | ₩19,141 | ₩15,871 | ₩18,380 | +10.87% | 40.8만 |
|---|
| 2026.05.08 | ₩16,711 | ₩16,938 | ₩14,669 | ₩16,938 | +1.36% | 49.6만 |
|---|
| 2026.05.07 | ₩16,898 | ₩17,160 | ₩14,990 | ₩15,891 | -5.96% | 24.8만 |
|---|
| 2026.05.06 | ₩18,020 | ₩18,380 | ₩16,565 | ₩17,926 | -0.52% | 35.7만 |
|---|
| 2026.05.05 | ₩16,538 | ₩17,499 | ₩16,218 | ₩17,152 | +3.71% | 14.1만 |
|---|
| 2026.05.04 | ₩15,510 | ₩16,284 | ₩14,749 | ₩15,911 | +2.58% | 14.5만 |
|---|
| 2026.05.01 | ₩14,896 | ₩15,750 | ₩14,482 | ₩14,723 | -1.16% | 30만 |
|---|
| 2026.04.30 | ₩12,373 | ₩14,189 | ₩12,373 | ₩14,062 | +13.65% | 32.8만 |
|---|
| 2026.04.29 | ₩13,081 | ₩13,174 | ₩11,239 | ₩12,120 | -7.35% | 27.2만 |
|---|
| 2026.04.28 | ₩11,306 | ₩13,601 | ₩10,718 | ₩13,081 | +15.70% | 32.1만 |
|---|
| 2026.04.27 | ₩12,707 | ₩12,801 | ₩11,152 | ₩11,839 | -6.83% | 17.2만 |
|---|
| 2026.04.24 | ₩13,281 | ₩13,281 | ₩12,187 | ₩12,867 | -3.12% | 29.2만 |
|---|
| 2026.04.23 | ₩13,481 | ₩13,481 | ₩12,387 | ₩13,121 | -2.67% | 16.9만 |
|---|
| 2026.04.22 | ₩12,841 | ₩13,882 | ₩12,643 | ₩13,601 | +5.93% | 20.2만 |
|---|
| 2026.04.21 | ₩14,202 | ₩14,202 | ₩11,813 | ₩11,886 | -16.31% | 39.5만 |
|---|
| 2026.04.20 | ₩11,866 | ₩14,082 | ₩11,866 | ₩13,855 | +16.76% | 23.6만 |
|---|
| 2026.04.17 | ₩12,013 | ₩14,015 | ₩11,973 | ₩12,854 | +7.00% | 36.9만 |
|---|
| 2026.04.16 | ₩11,613 | ₩11,786 | ₩10,785 | ₩11,586 | -0.23% | 15.5만 |
|---|
| 2026.04.15 | ₩10,358 | ₩11,512 | ₩10,266 | ₩11,185 | +7.99% | 22.9만 |
|---|
| 2026.04.14 | ₩10,932 | ₩11,478 | ₩10,678 | ₩10,892 | -0.37% | 25.6만 |
|---|
| 2026.04.13 | ₩8,529 | ₩9,951 | ₩8,396 | ₩9,797 | +14.87% | 20.8만 |
|---|
| 2026.04.10 | ₩9,117 | ₩9,836 | ₩8,743 | ₩9,157 | +0.44% | 19.9만 |
|---|
| 2026.04.09 | ₩7,141 | ₩8,956 | ₩7,008 | ₩8,729 | +22.24% | 38만 |
|---|
| 2026.04.08 | ₩8,182 | ₩8,369 | ₩6,825 | ₩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 | ₩6,167 | ₩5,312 | ₩6,140 | +10.84% | 24.4만 |
|---|
| 2026.04.01 | ₩7,008 | ₩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 | ₩7,128 | ₩5,646 | ₩5,873 | -14.73% | 12만 |
|---|
| 2026.03.27 | ₩7,208 | ₩7,381 | ₩6,367 | ₩6,527 | -9.44% | 13.2만 |
|---|
| 2026.03.26 | ₩8,783 | ₩8,976 | ₩7,742 | ₩7,808 | -11.09% | 11.9만 |
|---|
| 2026.03.25 | ₩9,797 | ₩10,118 | ₩9,103 | ₩9,263 | -5.45% | 7.6만 |
|---|
| 2026.03.24 | ₩9,330 | ₩9,877 | ₩8,803 | ₩9,250 | -0.86% | 14.8만 |
|---|
| 2026.03.23 | ₩9,117 | ₩9,757 | ₩8,743 | ₩9,650 | +5.86% | 10.2만 |
|---|
| 2026.03.20 | ₩8,850 | ₩8,890 | ₩8,035 | ₩8,810 | -0.45% | 11.8만 |
|---|
| 2026.03.19 | ₩9,051 | ₩9,731 | ₩8,569 | ₩9,114 | +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 | ₩10,772 | ₩11,492 | +3.90% | 16.7만 |
|---|
| 2026.03.16 | ₩11,519 | ₩12,280 | ₩11,005 | ₩11,159 | -3.13% | 35.8만 |
|---|
| 2026.03.13 | ₩10,051 | ₩10,411 | ₩9,864 | ₩10,371 | +3.19% | 13.6만 |
|---|
| 2026.03.12 | ₩9,410 | ₩9,470 | ₩8,689 | ₩8,910 | -5.32% | 5.2만 |
|---|
| 2026.03.11 | ₩10,064 | ₩10,638 | ₩9,504 | ₩9,677 | -3.85% | 13.6만 |
|---|
| 2026.03.10 | ₩9,957 | ₩10,598 | ₩9,384 | ₩10,011 | +0.54% | 14.2만 |
|---|
| 2026.03.09 | ₩8,983 | ₩9,784 | ₩8,516 | ₩9,728 | +8.29% | 13.4만 |
|---|
| 2026.03.06 | ₩9,984 | ₩10,343 | ₩8,770 | ₩8,876 | -11.10% | 24.5만 |
|---|
| 2026.03.05 | ₩12,146 | ₩12,548 | ₩10,451 | ₩11,019 | -9.29% | 12.9만 |
|---|
| 2026.03.04 | ₩10,558 | ₩12,921 | ₩10,558 | ₩12,694 | +20.23% | 30.7만 |
|---|
| 2026.03.03 | ₩9,584 | ₩9,957 | ₩8,743 | ₩9,397 | -1.95% | 9만 |
|---|
| 2026.03.02 | ₩8,783 | ₩10,571 | ₩8,783 | ₩10,398 | +18.39% | 11.9만 |
|---|
| 2026.02.27 | ₩9,891 | ₩10,038 | ₩8,876 | ₩9,410 | -4.86% | 10.2만 |
|---|
| 2026.02.26 | ₩11,519 | ₩11,920 | ₩10,011 | ₩10,692 | -7.18% | 15.6만 |
|---|
| 2026.02.25 | ₩11,012 | ₩12,280 | ₩10,880 | ₩11,666 | +5.94% | 18.2만 |
|---|
| 2026.02.24 | ₩8,863 | ₩10,425 | ₩8,863 | ₩10,425 | +17.62% | 10.8만 |
|---|
| 2026.02.23 | ₩9,637 | ₩9,753 | ₩9,077 | ₩9,330 | -3.19% | 11.1만 |
|---|
| 2026.02.20 | ₩10,338 | ₩11,152 | ₩9,851 | ₩10,158 | -1.74% | 16.7만 |
|---|
| 2026.02.19 | ₩10,251 | ₩10,652 | ₩9,891 | ₩10,571 | +3.13% | 8.9만 |
|---|
| 2026.02.18 | ₩10,451 | ₩11,464 | ₩10,198 | ₩10,718 | +2.55% | 13.4만 |
|---|
| 2026.02.17 | ₩10,211 | ₩10,638 | ₩9,684 | ₩10,264 | +0.52% | 11.3만 |
|---|
| 2026.02.13 | ₩9,584 | ₩10,652 | ₩9,433 | ₩10,625 | +10.86% | 16.7만 |
|---|
| 2026.02.12 | ₩9,370 | ₩10,091 | ₩9,077 | ₩9,250 | -1.28% | 20.7만 |
|---|
| 2026.02.11 | ₩10,171 | ₩10,465 | ₩9,159 | ₩9,490 | -6.69% | 20.9만 |
|---|
| 2026.02.10 | ₩10,104 | ₩10,551 | ₩9,744 | ₩10,291 | +1.85% | 16.4만 |
|---|
| 2026.02.09 | ₩8,543 | ₩10,612 | ₩8,436 | ₩10,291 | +20.47% | 50.4만 |
|---|
| 2026.02.06 | ₩8,770 | ₩9,350 | ₩8,353 | ₩9,023 | +2.89% | 38만 |
|---|
| 2026.02.05 | ₩8,863 | ₩9,482 | ₩6,559 | ₩6,621 | -25.30% | 40.5만 |
|---|
| 2026.02.04 | ₩11,973 | ₩11,973 | ₩9,570 | ₩10,011 | -16.39% | 26.2만 |
|---|
| 2026.02.03 | ₩16,738 | ₩17,179 | ₩10,438 | ₩12,013 | -28.23% | 59.3만 |
|---|
| 2026.02.02 | ₩18,660 | ₩19,982 | ₩18,060 | ₩18,206 | -2.43% | 7.4만 |
|---|
| 2026.01.30 | ₩21,917 | ₩23,465 | ₩19,541 | ₩20,783 | -5.18% | 11.7만 |
|---|
| 2026.01.29 | ₩25,448 | ₩25,855 | ₩22,297 | ₩23,599 | -7.26% | 13.4만 |
|---|
| 2026.01.28 | ₩29,245 | ₩29,258 | ₩25,654 | ₩26,936 | -7.90% | 10.8만 |
|---|
| 2026.01.27 | ₩26,309 | ₩29,031 | ₩25,895 | ₩28,978 | +10.15% | 13.4만 |
|---|
| 2026.01.26 | ₩26,389 | ₩28,144 | ₩25,428 | ₩25,761 | -2.38% | 11.1만 |
|---|
| 2026.01.23 | ₩24,400 | ₩28,591 | ₩23,432 | ₩26,936 | +10.39% | 21만 |
|---|
| 2026.01.22 | ₩29,085 | ₩29,165 | ₩24,373 | ₩25,401 | -12.67% | 20.7만 |
|---|
| 2026.01.21 | ₩27,430 | ₩29,819 | ₩25,081 | ₩28,097 | +2.43% | 19.8만 |
|---|
| 2026.01.20 | ₩26,696 | ₩30,404 | ₩25,384 | ₩27,537 | +3.15% | 20.1만 |
|---|
| 2026.01.16 | ₩29,125 | ₩32,128 | ₩28,357 | ₩31,487 | +8.11% | 40.3만 |
|---|
| 2026.01.15 | ₩24,587 | ₩28,937 | ₩22,825 | ₩27,590 | +12.21% | 45.5만 |
|---|
| 2026.01.14 | ₩20,128 | ₩21,837 | ₩18,994 | ₩21,623 | +7.43% | 16.3만 |
|---|
| 2026.01.13 | ₩18,020 | ₩20,022 | ₩17,726 | ₩19,635 | +8.96% | 9.8만 |
|---|
| 2026.01.12 | ₩17,045 | ₩18,233 | ₩16,662 | ₩17,779 | +4.31% | 6.5만 |
|---|
| 2026.01.09 | ₩18,740 | ₩18,834 | ₩17,058 | ₩17,219 | -8.12% | 9.9만 |
|---|
| 2026.01.08 | ₩18,041 | ₩18,941 | ₩17,085 | ₩17,993 | -0.27% | 6.4만 |
|---|
| 2026.01.07 | ₩18,327 | ₩19,249 | ₩17,939 | ₩17,939 | -2.11% | 5.6만 |
|---|
| 2026.01.06 | ₩19,021 | ₩20,275 | ₩17,606 | ₩18,714 | -1.61% | 9만 |
|---|
| 2026.01.05 | ₩17,686 | ₩20,088 | ₩17,686 | ₩19,261 | +8.91% | 15.2만 |
|---|
| 2026.01.02 | ₩14,709 | ₩17,152 | ₩14,275 | ₩17,152 | +16.61% | 12만 |
|---|
| 2025.12.31 | ₩14,669 | ₩14,843 | ₩13,895 | ₩13,975 | -4.73% | 6만 |
|---|
| 2025.12.30 | ₩15,350 | ₩15,350 | ₩14,309 | ₩14,576 | -5.04% | 5.2만 |
|---|
| 2025.12.29 | ₩15,297 | ₩16,402 | ₩14,856 | ₩15,016 | -1.83% | 7.2만 |
|---|
| 2025.12.26 | ₩16,952 | ₩16,952 | ₩15,325 | ₩15,417 | -9.06% | 7.8만 |
|---|
| 2025.12.24 | ₩16,952 | ₩17,072 | ₩16,471 | ₩16,885 | -0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩17,713 | ₩18,293 | ₩17,499 | ₩18,018 | +1.73% | 9.9만 |
|---|
| 2025.12.22 | ₩18,273 | ₩19,181 | ₩17,819 | ₩18,220 | -0.29% | 12.9만 |
|---|
| 2025.12.19 | ₩16,097 | ₩17,512 | ₩15,951 | ₩17,259 | +7.21% | 14.4만 |
|---|
| 2025.12.18 | ₩16,538 | ₩16,945 | ₩15,136 | ₩15,216 | -7.99% | 13.1만 |
|---|
| 2025.12.17 | ₩18,380 | ₩19,167 | ₩15,608 | ₩15,924 | -13.36% | 18.5만 |
|---|
| 2025.12.16 | ₩18,473 | ₩19,354 | ₩17,486 | ₩17,899 | -3.11% | 11.3만 |
|---|
| 2025.12.15 | ₩22,358 | ₩22,358 | ₩17,699 | ₩18,260 | -18.33% | 19.4만 |
|---|
| 2025.12.12 | ₩28,257 | ₩28,538 | ₩22,037 | ₩22,124 | -21.71% | 17.2만 |
|---|
| 2025.12.11 | ₩25,508 | ₩27,913 | ₩24,847 | ₩27,603 | +8.22% | 9.5만 |
|---|
| 2025.12.10 | ₩26,242 | ₩28,257 | ₩24,711 | ₩27,216 | +3.71% | 15.7만 |
|---|
| 2025.12.09 | ₩22,011 | ₩27,523 | ₩21,957 | ₩27,136 | +23.29% | 27.2만 |
|---|
| 2025.12.08 | ₩22,011 | ₩22,011 | ₩20,347 | ₩21,503 | -2.30% | 7.4만 |
|---|
| 2025.12.05 | ₩23,599 | ₩23,599 | ₩20,542 | ₩20,542 | -12.95% | 13.7만 |
|---|
| 2025.12.04 | ₩23,572 | ₩25,494 | ₩22,779 | ₩24,280 | +3.00% | 8만 |
|---|
| 2025.12.03 | ₩21,663 | ₩23,473 | ₩21,076 | ₩23,425 | +8.13% | 7.4만 |
|---|
| 2025.12.02 | ₩21,316 | ₩21,984 | ₩20,516 | ₩20,689 | -2.94% | 12.2만 |
|---|
| 2025.12.01 | ₩20,582 | ₩20,646 | ₩18,520 | ₩19,895 | -3.34% | 16만 |
|---|
| 2025.11.28 | ₩24,280 | ₩24,286 | ₩22,598 | ₩23,092 | -4.89% | 7.2만 |
|---|
| 2025.11.26 | ₩22,731 | ₩23,058 | ₩21,103 | ₩22,371 | -1.59% | 10.2만 |
|---|
| 2025.11.25 | ₩19,328 | ₩21,477 | ₩18,033 | ₩21,143 | +9.39% | 10.4만 |
|---|
| 2025.11.24 | ₩18,714 | ₩20,309 | ₩18,527 | ₩20,008 | +6.92% | 15.2만 |
|---|
| 2025.11.21 | ₩17,739 | ₩18,553 | ₩15,897 | ₩17,873 | +0.75% | 19.3만 |
|---|
| 2025.11.20 | ₩23,572 | ₩24,920 | ₩18,860 | ₩18,874 | -19.93% | 23.9만 |
|---|
| 2025.11.19 | ₩20,676 | ₩22,512 | ₩20,676 | ₩21,917 | +6.00% | 19.9만 |
|---|
| 2025.11.18 | ₩19,488 | ₩22,691 | ₩19,488 | ₩21,610 | +10.89% | 21.8만 |
|---|
| 2025.11.17 | ₩21,663 | ₩23,065 | ₩19,021 | ₩20,742 | -4.25% | 34.2만 |
|---|
| 2025.11.14 | ₩20,689 | ₩25,881 | ₩20,689 | ₩22,891 | +10.65% | 32만 |
|---|
| 2025.11.13 | ₩32,756 | ₩32,756 | ₩24,352 | ₩24,547 | -25.06% | 32.7만 |
|---|
| 2025.11.12 | ₩32,916 | ₩33,850 | ₩30,613 | ₩33,236 | +0.97% | 11만 |
|---|
| 2025.11.11 | ₩32,729 | ₩33,563 | ₩31,501 | ₩32,288 | -1.35% | 13.7만 |
|---|
| 2025.11.10 | ₩36,546 | ₩37,187 | ₩32,569 | ₩34,477 | -5.66% | 11.2만 |
|---|
| 2025.11.07 | ₩28,765 | ₩34,489 | ₩27,737 | ₩34,117 | +18.61% | 31.1만 |
|---|
| 2025.11.06 | ₩37,214 | ₩37,214 | ₩29,686 | ₩31,674 | -14.89% | 41.8만 |
|---|
| 2025.11.05 | ₩35,585 | ₩35,585 | ₩32,355 | ₩33,903 | -4.73% | 24.1만 |
|---|
| 2025.11.04 | ₩37,667 | ₩40,222 | ₩33,009 | ₩33,169 | -11.94% | 27.2만 |
|---|
| 2025.11.03 | ₩46,223 | ₩46,984 | ₩40,577 | ₩42,406 | -8.26% | 21만 |
|---|
| 2025.10.31 | ₩43,100 | ₩45,102 | ₩41,125 | ₩42,566 | -1.24% | 12.4만 |
|---|
| 2025.10.30 | ₩42,766 | ₩44,021 | ₩40,224 | ₩40,577 | -5.12% | 25.3만 |
|---|
| 2025.10.29 | ₩49,841 | ₩50,535 | ₩44,849 | ₩46,304 | -7.10% | 20.6만 |
|---|
| 2025.10.28 | ₩48,119 | ₩52,457 | ₩47,585 | ₩48,933 | +1.69% | 46.3만 |
|---|
| 2025.10.27 | ₩59,358 | ₩60,239 | ₩55,393 | ₩57,983 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩56,541 | ₩60,552 | ₩55,794 | ₩56,314 | -0.40% | 23.4만 |
|---|
| 2025.10.23 | ₩51,216 | ₩55,060 | ₩47,665 | ₩52,924 | +3.34% | 25.4만 |
|---|
| 2025.10.22 | ₩60,065 | ₩61,306 | ₩44,368 | ₩49,667 | -17.31% | 53.7만 |
|---|
| 2025.10.21 | ₩69,635 | ₩75,428 | ₩59,824 | ₩66,779 | -4.10% | 61.5만 |
|---|
| 2025.10.20 | ₩56,501 | ₩63,190 | ₩56,114 | ₩57,315 | +1.44% | 16.8만 |
|---|
| 2025.10.17 | ₩52,710 | ₩57,809 | ₩49,480 | ₩52,257 | -0.86% | 11.4만 |
|---|
| 2025.10.16 | ₩66,926 | ₩66,926 | ₩57,016 | ₩58,624 | -12.41% | 17.9만 |
|---|
| 2025.10.15 | ₩64,203 | ₩67,286 | ₩59,518 | ₩64,723 | +0.81% | 20.7만 |
|---|
| 2025.10.14 | ₩56,695 | ₩66,782 | ₩51,656 | ₩62,895 | +10.94% | 19.1만 |
|---|
| 2025.10.13 | ₩59,878 | ₩63,495 | ₩55,367 | ₩62,655 | +4.64% | 18.4만 |
|---|
| 2025.10.10 | ₩67,807 | ₩73,146 | ₩56,675 | ₩57,716 | -14.88% | 30.8만 |
|---|