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 | ₩5,279 | ₩5,346 | ₩4,858 | ₩5,092 | -3.54% | 15만 |
| 2026.10.08 | ₩5,413 | ₩5,427 | ₩4,785 | ₩4,958 | -8.40% | 26.8만 |
| 2026.10.07 | ₩5,653 | ₩5,680 | ₩5,292 | ₩5,667 | +0.24% | 19.8만 |
| 2026.10.06 | ₩6,562 | ₩6,669 | ₩5,987 | ₩6,081 | -7.33% | 11.5만 |
| 2026.10.05 | ₩7,030 | ₩7,030 | ₩6,308 | ₩6,362 | -9.51% | 8.9만 |
| 2026.10.02 | ₩7,069 | ₩7,404 | ₩6,513 | ₩6,629 | -6.22% | 18.2만 |
| 2026.10.01 | ₩6,589 | ₩6,883 | ₩6,054 | ₩6,575 | -0.20% | 9.6만 |
| 2026.09.30 | ₩7,057 | ₩7,217 | ₩6,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,442 |
| -8.71% |
| 7.6만 |
| 2026.09.29 | ₩7,190 | ₩7,190 | ₩6,602 | ₩6,629 | -7.81% | 12.4만 |
|---|
| 2026.09.28 | ₩7,230 | ₩7,311 | ₩6,629 | ₩6,682 | -7.58% | 6.9만 |
|---|
| 2026.09.25 | ₩8,259 | ₩8,259 | ₩7,230 | ₩7,351 | -11.00% | 8만 |
|---|
| 2026.09.24 | ₩8,019 | ₩8,393 | ₩7,738 | ₩7,979 | -0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩8,700 | ₩9,369 | ₩8,300 | ₩8,300 | -4.61% | 12.4만 |
|---|
| 2026.09.22 | ₩8,553 | ₩9,609 | ₩8,553 | ₩9,262 | +8.28% | 15.3만 |
|---|
| 2026.09.21 | ₩8,487 | ₩8,607 | ₩8,153 | ₩8,540 | +0.63% | 11.5만 |
|---|
| 2026.09.18 | ₩6,722 | ₩7,718 | ₩6,722 | ₩7,698 | +14.51% | 17.7만 |
|---|
| 2026.09.17 | ₩6,923 | ₩7,003 | ₩6,148 | ₩6,348 | -8.30% | 17.7만 |
|---|
| 2026.09.16 | ₩6,549 | ₩6,636 | ₩5,974 | ₩6,362 | -2.86% | 11.3만 |
|---|
| 2026.09.15 | ₩6,870 | ₩7,030 | ₩6,148 | ₩6,335 | -7.78% | 16만 |
|---|
| 2026.09.14 | ₩6,883 | ₩7,560 | ₩6,820 | ₩7,484 | +8.74% | 4.1만 |
|---|
| 2026.09.11 | ₩7,885 | ₩8,540 | ₩7,490 | ₩7,658 | -2.88% | 6.2만 |
|---|
| 2026.09.10 | ₩7,458 | ₩7,992 | ₩7,371 | ₩7,538 | +1.08% | 6.3만 |
|---|
| 2026.09.09 | ₩9,502 | ₩9,502 | ₩8,110 | ₩8,193 | -13.78% | 12.4만 |
|---|
| 2026.09.08 | ₩9,168 | ₩9,823 | ₩8,928 | ₩9,489 | +3.50% | 16.7만 |
|---|
| 2026.09.04 | ₩9,175 | ₩9,175 | ₩8,767 | ₩9,061 | -1.24% | 7.6만 |
|---|
| 2026.09.03 | ₩7,872 | ₩9,564 | ₩7,872 | ₩9,142 | +16.13% | 15.1만 |
|---|
| 2026.09.02 | ₩7,324 | ₩7,685 | ₩7,190 | ₩7,605 | +3.83% | 3.3만 |
|---|
| 2026.09.01 | ₩7,257 | ₩7,671 | ₩6,976 | ₩7,204 | -0.74% | 9.2만 |
|---|
| 2026.08.31 | ₩7,057 | ₩8,139 | ₩6,923 | ₩7,979 | +13.07% | 4.6만 |
|---|
| 2026.08.28 | ₩8,032 | ₩8,340 | ₩7,101 | ₩7,123 | -11.31% | 11.1만 |
|---|
| 2026.08.27 | ₩8,380 | ₩9,155 | ₩8,193 | ₩8,567 | +2.23% | 11.1만 |
|---|
| 2026.08.26 | ₩7,591 | ₩8,139 | ₩7,528 | ₩8,086 | +6.51% | 6.8만 |
|---|
| 2026.08.25 | ₩7,164 | ₩8,420 | ₩7,017 | ₩8,233 | +14.93% | 23.2만 |
|---|
| 2026.08.24 | ₩7,511 | ₩7,671 | ₩6,843 | ₩7,030 | -6.41% | 22.2만 |
|---|
| 2026.08.21 | ₩8,026 | ₩8,487 | ₩7,324 | ₩7,578 | -5.58% | 40.4만 |
|---|
| 2026.08.20 | ₩7,391 | ₩7,511 | ₩6,936 | ₩7,458 | +0.90% | 23.7만 |
|---|
| 2026.08.19 | ₩5,667 | ₩6,776 | ₩5,493 | ₩6,509 | +14.86% | 23만 |
|---|
| 2026.08.18 | ₩5,987 | ₩6,296 | ₩5,560 | ₩5,720 | -4.46% | 25.9만 |
|---|
| 2026.08.17 | ₩6,348 | ₩6,923 | ₩6,188 | ₩6,575 | +3.58% | 19.6만 |
|---|
| 2026.08.14 | ₩6,081 | ₩6,589 | ₩6,081 | ₩6,442 | +5.93% | 9.7만 |
|---|
| 2026.08.13 | ₩6,201 | ₩6,963 | ₩6,028 | ₩6,028 | -2.80% | 10.3만 |
|---|
| 2026.08.12 | ₩6,455 | ₩6,495 | ₩6,108 | ₩6,134 | -4.97% | 10.2만 |
|---|
| 2026.08.11 | ₩5,961 | ₩6,014 | ₩5,600 | ₩5,600 | -6.05% | 13.4만 |
|---|
| 2026.08.10 | ₩5,747 | ₩5,774 | ₩5,226 | ₩5,279 | -8.14% | 9.8만 |
|---|
| 2026.08.07 | ₩5,680 | ₩6,028 | ₩5,453 | ₩5,640 | -0.71% | 21.5만 |
|---|
| 2026.08.06 | ₩5,025 | ₩5,693 | ₩4,838 | ₩5,319 | +5.85% | 28.7만 |
|---|
| 2026.08.05 | ₩6,081 | ₩6,081 | ₩4,945 | ₩5,079 | -16.48% | 80.2만 |
|---|
| 2026.08.04 | ₩6,696 | ₩7,297 | ₩6,656 | ₩6,963 | +3.99% | 18.5만 |
|---|
| 2026.08.03 | ₩6,148 | ₩6,950 | ₩5,881 | ₩6,870 | +11.74% | 18.1만 |
|---|
| 2026.07.31 | ₩7,217 | ₩7,217 | ₩5,961 | ₩6,335 | -12.22% | 35.9만 |
|---|
| 2026.07.30 | ₩5,640 | ₩6,775 | ₩5,600 | ₩6,656 | +18.01% | 26.3만 |
|---|
| 2026.07.29 | ₩6,588 | ₩6,602 | ₩4,905 | ₩4,905 | -25.54% | 49.7만 |
|---|
| 2026.07.28 | ₩7,177 | ₩7,177 | ₩5,907 | ₩6,575 | -8.38% | 30.9만 |
|---|
| 2026.07.27 | ₩8,233 | ₩8,513 | ₩7,337 | ₩7,818 | -5.03% | 6.9만 |
|---|
| 2026.07.24 | ₩8,475 | ₩8,660 | ₩7,738 | ₩7,778 | -8.22% | 11.4만 |
|---|
| 2026.07.23 | ₩9,121 | ₩9,810 | ₩8,553 | ₩9,035 | -0.95% | 10.6만 |
|---|
| 2026.07.22 | ₩8,914 | ₩10,344 | ₩8,914 | ₩9,382 | +5.25% | 7.6만 |
|---|
| 2026.07.21 | ₩9,182 | ₩10,318 | ₩9,182 | ₩9,929 | +8.14% | 33.4만 |
|---|
| 2026.07.20 | ₩7,778 | ₩8,834 | ₩7,752 | ₩8,620 | +10.82% | 29.3만 |
|---|
| 2026.07.17 | ₩7,123 | ₩7,778 | ₩6,829 | ₩7,270 | +2.06% | 19.2만 |
|---|
| 2026.07.16 | ₩8,941 | ₩8,941 | ₩7,685 | ₩7,765 | -13.15% | 34.5만 |
|---|
| 2026.07.15 | ₩9,703 | ₩9,783 | ₩8,754 | ₩9,516 | -1.93% | 20.7만 |
|---|
| 2026.07.14 | ₩9,055 | ₩9,355 | ₩8,460 | ₩9,228 | +1.92% | 19.2만 |
|---|
| 2026.07.13 | ₩9,502 | ₩9,890 | ₩8,366 | ₩8,634 | -9.14% | 11.5만 |
|---|
| 2026.07.10 | ₩10,759 | ₩11,146 | ₩9,716 | ₩9,836 | -8.57% | 22.5만 |
|---|
| 2026.07.09 | ₩10,291 | ₩10,678 | ₩9,903 | ₩10,024 | -2.60% | 18.1만 |
|---|
| 2026.07.08 | ₩9,168 | ₩9,850 | ₩8,821 | ₩9,816 | +7.07% | 22.6만 |
|---|
| 2026.07.07 | ₩10,050 | ₩10,465 | ₩8,540 | ₩9,663 | -3.86% | 29.5만 |
|---|
| 2026.07.06 | ₩10,211 | ₩10,732 | ₩9,863 | ₩10,237 | +0.26% | 30.4만 |
|---|
| 2026.07.02 | ₩11,373 | ₩12,055 | ₩9,289 | ₩9,663 | -15.04% | 32.4만 |
|---|
| 2026.07.01 | ₩11,454 | ₩12,042 | ₩10,291 | ₩10,705 | -6.53% | 21.5만 |
|---|
| 2026.06.30 | ₩12,182 | ₩12,576 | ₩11,173 | ₩12,068 | -0.93% | 45.6만 |
|---|
| 2026.06.29 | ₩13,993 | ₩14,006 | ₩11,781 | ₩13,084 | -6.49% | 36.5만 |
|---|
| 2026.06.26 | ₩12,068 | ₩14,100 | ₩11,654 | ₩13,739 | +13.84% | 43.3만 |
|---|
| 2026.06.25 | ₩15,370 | ₩15,370 | ₩12,282 | ₩13,004 | -15.39% | 73.9만 |
|---|
| 2026.06.24 | ₩16,225 | ₩16,225 | ₩12,697 | ₩13,298 | -18.04% | 54.7만 |
|---|
| 2026.06.23 | ₩16,011 | ₩17,642 | ₩15,356 | ₩16,051 | +0.25% | 14.8만 |
|---|
| 2026.06.22 | ₩19,860 | ₩21,277 | ₩17,855 | ₩18,056 | -9.08% | 18.2만 |
|---|
| 2026.06.18 | ₩19,192 | ₩20,462 | ₩18,457 | ₩19,178 | -0.07% | 74.3만 |
|---|
| 2026.06.17 | ₩18,671 | ₩20,622 | ₩17,374 | ₩18,029 | -3.44% | 48.3만 |
|---|
| 2026.06.16 | ₩18,343 | ₩19,192 | ₩17,508 | ₩18,123 | -1.20% | 6.8만 |
|---|
| 2026.06.15 | ₩20,849 | ₩20,849 | ₩18,377 | ₩18,684 | -10.38% | 14.5만 |
|---|
| 2026.06.12 | ₩18,791 | ₩20,715 | ₩17,668 | ₩18,363 | -2.28% | 22.6만 |
|---|
| 2026.06.11 | ₩15,463 | ₩18,443 | ₩14,648 | ₩18,337 | +18.58% | 69.6만 |
|---|
| 2026.06.10 | ₩17,434 | ₩19,078 | ₩15,130 | ₩15,130 | -13.22% | 26만 |
|---|
| 2026.06.09 | ₩15,958 | ₩18,083 | ₩15,022 | ₩18,002 | +12.81% | 40만 |
|---|
| 2026.06.08 | ₩12,075 | ₩16,840 | ₩12,075 | ₩15,664 | +29.72% | 47.9만 |
|---|
| 2026.06.05 | ₩13,365 | ₩13,365 | ₩9,970 | ₩11,086 | -17.05% | 94만 |
|---|
| 2026.06.04 | ₩13,365 | ₩16,171 | ₩12,910 | ₩14,287 | +6.90% | 19.2만 |
|---|
| 2026.06.03 | ₩14,100 | ₩15,958 | ₩13,833 | ₩14,447 | +2.46% | 23.1만 |
|---|
| 2026.06.02 | ₩16,145 | ₩16,746 | ₩14,585 | ₩15,116 | -6.37% | 35.3만 |
|---|
| 2026.06.01 | ₩14,581 | ₩17,374 | ₩14,113 | ₩17,027 | +16.77% | 23.3만 |
|---|
| 2026.05.29 | ₩15,944 | ₩16,171 | ₩14,501 | ₩15,637 | -1.93% | 27만 |
|---|
| 2026.05.28 | ₩14,969 | ₩16,653 | ₩14,407 | ₩16,372 | +9.38% | 19.1만 |
|---|
| 2026.05.27 | ₩16,118 | ₩16,318 | ₩14,848 | ₩16,185 | +0.41% | 15.9만 |
|---|
| 2026.05.26 | ₩15,396 | ₩16,973 | ₩15,370 | ₩15,837 | +2.86% | 26.2만 |
|---|
| 2026.05.22 | ₩15,490 | ₩15,770 | ₩14,300 | ₩14,795 | -4.49% | 24.8만 |
|---|
| 2026.05.21 | ₩14,086 | ₩15,837 | ₩14,086 | ₩15,824 | +12.33% | 12.8만 |
|---|
| 2026.05.20 | ₩14,033 | ₩14,755 | ₩13,853 | ₩14,060 | +0.19% | 13.8만 |
|---|
| 2026.05.19 | ₩14,020 | ₩14,267 | ₩12,603 | ₩13,739 | -2.00% | 8.6만 |
|---|
| 2026.05.18 | ₩14,501 | ₩14,848 | ₩13,285 | ₩14,060 | -3.04% | 23.6만 |
|---|
| 2026.05.15 | ₩17,067 | ₩17,067 | ₩15,744 | ₩15,891 | -6.89% | 26.6만 |
|---|
| 2026.05.14 | ₩17,615 | ₩19,887 | ₩16,653 | ₩18,764 | +6.53% | 34.2만 |
|---|
| 2026.05.13 | ₩17,601 | ₩18,664 | ₩17,027 | ₩17,615 | +0.08% | 19.9만 |
|---|
| 2026.05.12 | ₩17,535 | ₩18,377 | ₩16,769 | ₩18,083 | +3.12% | 25.5만 |
|---|
| 2026.05.11 | ₩16,599 | ₩19,165 | ₩15,891 | ₩18,403 | +10.87% | 40.8만 |
|---|
| 2026.05.08 | ₩16,733 | ₩16,960 | ₩14,688 | ₩16,960 | +1.36% | 49.6만 |
|---|
| 2026.05.07 | ₩16,920 | ₩17,182 | ₩15,009 | ₩15,911 | -5.96% | 24.8만 |
|---|
| 2026.05.06 | ₩18,042 | ₩18,403 | ₩16,586 | ₩17,949 | -0.52% | 35.7만 |
|---|
| 2026.05.05 | ₩16,559 | ₩17,521 | ₩16,238 | ₩17,174 | +3.71% | 14.1만 |
|---|
| 2026.05.04 | ₩15,530 | ₩16,305 | ₩14,768 | ₩15,931 | +2.58% | 14.5만 |
|---|
| 2026.05.01 | ₩14,915 | ₩15,770 | ₩14,501 | ₩14,741 | -1.16% | 30만 |
|---|
| 2026.04.30 | ₩12,389 | ₩14,207 | ₩12,389 | ₩14,080 | +13.65% | 32.8만 |
|---|
| 2026.04.29 | ₩13,098 | ₩13,191 | ₩11,253 | ₩12,135 | -7.35% | 27.2만 |
|---|
| 2026.04.28 | ₩11,320 | ₩13,619 | ₩10,732 | ₩13,098 | +15.70% | 32.1만 |
|---|
| 2026.04.27 | ₩12,723 | ₩12,817 | ₩11,166 | ₩11,855 | -6.83% | 17.2만 |
|---|
| 2026.04.24 | ₩13,298 | ₩13,298 | ₩12,202 | ₩12,884 | -3.12% | 29.2만 |
|---|
| 2026.04.23 | ₩13,498 | ₩13,498 | ₩12,403 | ₩13,138 | -2.67% | 16.9만 |
|---|
| 2026.04.22 | ₩12,857 | ₩13,899 | ₩12,659 | ₩13,619 | +5.93% | 20.2만 |
|---|
| 2026.04.21 | ₩14,220 | ₩14,220 | ₩11,828 | ₩11,901 | -16.31% | 39.5만 |
|---|
| 2026.04.20 | ₩11,881 | ₩14,100 | ₩11,881 | ₩13,873 | +16.76% | 23.6만 |
|---|
| 2026.04.17 | ₩12,028 | ₩14,033 | ₩11,988 | ₩12,870 | +7.00% | 36.9만 |
|---|
| 2026.04.16 | ₩11,627 | ₩11,801 | ₩10,799 | ₩11,601 | -0.23% | 15.5만 |
|---|
| 2026.04.15 | ₩10,371 | ₩11,527 | ₩10,279 | ₩11,200 | +7.99% | 22.9만 |
|---|
| 2026.04.14 | ₩10,946 | ₩11,492 | ₩10,692 | ₩10,906 | -0.37% | 25.6만 |
|---|
| 2026.04.13 | ₩8,540 | ₩9,963 | ₩8,406 | ₩9,810 | +14.87% | 20.8만 |
|---|
| 2026.04.10 | ₩9,128 | ₩9,849 | ₩8,754 | ₩9,168 | +0.44% | 19.9만 |
|---|
| 2026.04.09 | ₩7,150 | ₩8,968 | ₩7,017 | ₩8,741 | +22.24% | 38만 |
|---|
| 2026.04.08 | ₩8,193 | ₩8,380 | ₩6,833 | ₩7,150 | -12.72% | 22.6만 |
|---|
| 2026.04.07 | ₩6,228 | ₩6,883 | ₩5,800 | ₩6,883 | +10.52% | 13.5만 |
|---|
| 2026.04.06 | ₩6,415 | ₩6,616 | ₩6,148 | ₩6,549 | +2.08% | 14.7만 |
|---|
| 2026.04.02 | ₩5,546 | ₩6,175 | ₩5,319 | ₩6,148 | +10.84% | 24.4만 |
|---|
| 2026.04.01 | ₩7,017 | ₩7,110 | ₩5,981 | ₩6,028 | -14.10% | 14.5만 |
|---|
| 2026.03.31 | ₩6,261 | ₩6,883 | ₩6,188 | ₩6,816 | +8.86% | 8.9만 |
|---|
| 2026.03.30 | ₩6,896 | ₩7,137 | ₩5,653 | ₩5,881 | -14.73% | 12만 |
|---|
| 2026.03.27 | ₩7,217 | ₩7,391 | ₩6,375 | ₩6,535 | -9.44% | 13.2만 |
|---|
| 2026.03.26 | ₩8,794 | ₩8,988 | ₩7,752 | ₩7,818 | -11.09% | 11.9만 |
|---|
| 2026.03.25 | ₩9,810 | ₩10,131 | ₩9,115 | ₩9,275 | -5.45% | 7.6만 |
|---|
| 2026.03.24 | ₩9,342 | ₩9,890 | ₩8,814 | ₩9,262 | -0.86% | 14.8만 |
|---|
| 2026.03.23 | ₩9,128 | ₩9,770 | ₩8,754 | ₩9,663 | +5.86% | 10.2만 |
|---|
| 2026.03.20 | ₩8,861 | ₩8,901 | ₩8,046 | ₩8,821 | -0.45% | 11.8만 |
|---|
| 2026.03.19 | ₩9,063 | ₩9,743 | ₩8,580 | ₩9,125 | +0.69% | 22.1만 |
|---|
| 2026.03.18 | ₩10,812 | ₩11,186 | ₩9,603 | ₩9,609 | -11.12% | 16.7만 |
|---|
| 2026.03.17 | ₩11,075 | ₩11,855 | ₩10,785 | ₩11,507 | +3.90% | 16.7만 |
|---|
| 2026.03.16 | ₩11,534 | ₩12,296 | ₩11,019 | ₩11,173 | -3.13% | 35.8만 |
|---|
| 2026.03.13 | ₩10,064 | ₩10,425 | ₩9,877 | ₩10,384 | +3.19% | 13.6만 |
|---|
| 2026.03.12 | ₩9,422 | ₩9,482 | ₩8,700 | ₩8,921 | -5.32% | 5.2만 |
|---|
| 2026.03.11 | ₩10,077 | ₩10,652 | ₩9,516 | ₩9,689 | -3.85% | 13.6만 |
|---|
| 2026.03.10 | ₩9,970 | ₩10,612 | ₩9,395 | ₩10,024 | +0.54% | 14.2만 |
|---|
| 2026.03.09 | ₩8,995 | ₩9,796 | ₩8,527 | ₩9,740 | +8.29% | 13.4만 |
|---|
| 2026.03.06 | ₩9,997 | ₩10,356 | ₩8,781 | ₩8,888 | -11.10% | 24.5만 |
|---|
| 2026.03.05 | ₩12,162 | ₩12,564 | ₩10,465 | ₩11,033 | -9.29% | 12.9만 |
|---|
| 2026.03.04 | ₩10,572 | ₩12,937 | ₩10,572 | ₩12,710 | +20.23% | 30.7만 |
|---|
| 2026.03.03 | ₩9,596 | ₩9,970 | ₩8,754 | ₩9,409 | -1.95% | 9만 |
|---|
| 2026.03.02 | ₩8,794 | ₩10,585 | ₩8,794 | ₩10,411 | +18.39% | 11.9만 |
|---|
| 2026.02.27 | ₩9,903 | ₩10,050 | ₩8,888 | ₩9,422 | -4.86% | 10.2만 |
|---|
| 2026.02.26 | ₩11,534 | ₩11,935 | ₩10,024 | ₩10,705 | -7.18% | 15.6만 |
|---|
| 2026.02.25 | ₩11,026 | ₩12,296 | ₩10,894 | ₩11,681 | +5.94% | 18.2만 |
|---|
| 2026.02.24 | ₩8,874 | ₩10,438 | ₩8,874 | ₩10,438 | +17.62% | 10.8만 |
|---|
| 2026.02.23 | ₩9,649 | ₩9,766 | ₩9,088 | ₩9,342 | -3.19% | 11.1만 |
|---|
| 2026.02.20 | ₩10,351 | ₩11,166 | ₩9,863 | ₩10,171 | -1.74% | 16.7만 |
|---|
| 2026.02.19 | ₩10,264 | ₩10,665 | ₩9,903 | ₩10,585 | +3.13% | 8.9만 |
|---|
| 2026.02.18 | ₩10,465 | ₩11,479 | ₩10,211 | ₩10,732 | +2.55% | 13.4만 |
|---|
| 2026.02.17 | ₩10,224 | ₩10,652 | ₩9,696 | ₩10,278 | +0.52% | 11.3만 |
|---|
| 2026.02.13 | ₩9,596 | ₩10,665 | ₩9,445 | ₩10,638 | +10.86% | 16.7만 |
|---|
| 2026.02.12 | ₩9,382 | ₩10,104 | ₩9,088 | ₩9,262 | -1.28% | 20.7만 |
|---|
| 2026.02.11 | ₩10,184 | ₩10,478 | ₩9,171 | ₩9,502 | -6.69% | 20.9만 |
|---|
| 2026.02.10 | ₩10,117 | ₩10,565 | ₩9,756 | ₩10,304 | +1.85% | 16.4만 |
|---|
| 2026.02.09 | ₩8,553 | ₩10,625 | ₩8,447 | ₩10,304 | +20.47% | 50.4만 |
|---|
| 2026.02.06 | ₩8,781 | ₩9,362 | ₩8,364 | ₩9,035 | +2.89% | 38만 |
|---|
| 2026.02.05 | ₩8,874 | ₩9,494 | ₩6,567 | ₩6,629 | -25.30% | 40.5만 |
|---|
| 2026.02.04 | ₩11,988 | ₩11,988 | ₩9,583 | ₩10,024 | -16.39% | 26.2만 |
|---|
| 2026.02.03 | ₩16,759 | ₩17,200 | ₩10,451 | ₩12,028 | -28.23% | 59.3만 |
|---|
| 2026.02.02 | ₩18,684 | ₩20,007 | ₩18,083 | ₩18,230 | -2.43% | 7.4만 |
|---|
| 2026.01.30 | ₩21,945 | ₩23,495 | ₩19,566 | ₩20,809 | -5.18% | 11.7만 |
|---|
| 2026.01.29 | ₩25,480 | ₩25,888 | ₩22,326 | ₩23,629 | -7.26% | 13.4만 |
|---|
| 2026.01.28 | ₩29,282 | ₩29,296 | ₩25,687 | ₩26,970 | -7.90% | 10.8만 |
|---|
| 2026.01.27 | ₩26,342 | ₩29,068 | ₩25,928 | ₩29,015 | +10.15% | 13.4만 |
|---|
| 2026.01.26 | ₩26,422 | ₩28,180 | ₩25,460 | ₩25,794 | -2.38% | 11.1만 |
|---|
| 2026.01.23 | ₩24,431 | ₩28,627 | ₩23,462 | ₩26,970 | +10.39% | 21만 |
|---|
| 2026.01.22 | ₩29,122 | ₩29,202 | ₩24,404 | ₩25,433 | -12.67% | 20.7만 |
|---|
| 2026.01.21 | ₩27,465 | ₩29,857 | ₩25,112 | ₩28,133 | +2.43% | 19.8만 |
|---|
| 2026.01.20 | ₩26,730 | ₩30,442 | ₩25,416 | ₩27,572 | +3.15% | 20.1만 |
|---|
| 2026.01.16 | ₩29,162 | ₩32,169 | ₩28,394 | ₩31,528 | +8.11% | 40.3만 |
|---|
| 2026.01.15 | ₩24,618 | ₩28,974 | ₩22,854 | ₩27,625 | +12.21% | 45.5만 |
|---|
| 2026.01.14 | ₩20,154 | ₩21,865 | ₩19,018 | ₩21,651 | +7.43% | 16.3만 |
|---|
| 2026.01.13 | ₩18,042 | ₩20,047 | ₩17,748 | ₩19,660 | +8.96% | 9.8만 |
|---|
| 2026.01.12 | ₩17,067 | ₩18,256 | ₩16,683 | ₩17,802 | +4.31% | 6.5만 |
|---|
| 2026.01.09 | ₩18,764 | ₩18,858 | ₩17,080 | ₩17,241 | -8.12% | 9.9만 |
|---|
| 2026.01.08 | ₩18,064 | ₩18,965 | ₩17,107 | ₩18,016 | -0.27% | 6.4만 |
|---|
| 2026.01.07 | ₩18,350 | ₩19,273 | ₩17,962 | ₩17,962 | -2.11% | 5.6만 |
|---|
| 2026.01.06 | ₩19,045 | ₩20,301 | ₩17,628 | ₩18,737 | -1.61% | 9만 |
|---|
| 2026.01.05 | ₩17,708 | ₩20,114 | ₩17,708 | ₩19,285 | +8.91% | 15.2만 |
|---|
| 2026.01.02 | ₩14,728 | ₩17,174 | ₩14,294 | ₩17,174 | +16.61% | 12만 |
|---|
| 2025.12.31 | ₩14,688 | ₩14,862 | ₩13,913 | ₩13,993 | -4.73% | 6만 |
|---|
| 2025.12.30 | ₩15,370 | ₩15,370 | ₩14,327 | ₩14,594 | -5.04% | 5.2만 |
|---|
| 2025.12.29 | ₩15,316 | ₩16,423 | ₩14,875 | ₩15,035 | -1.83% | 7.2만 |
|---|
| 2025.12.26 | ₩16,973 | ₩16,973 | ₩15,344 | ₩15,436 | -9.06% | 7.8만 |
|---|
| 2025.12.24 | ₩16,973 | ₩17,094 | ₩16,492 | ₩16,906 | -0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩17,735 | ₩18,316 | ₩17,521 | ₩18,041 | +1.73% | 9.9만 |
|---|
| 2025.12.22 | ₩18,296 | ₩19,205 | ₩17,842 | ₩18,243 | -0.29% | 12.9만 |
|---|
| 2025.12.19 | ₩16,118 | ₩17,535 | ₩15,971 | ₩17,281 | +7.21% | 14.4만 |
|---|
| 2025.12.18 | ₩16,559 | ₩16,967 | ₩15,156 | ₩15,236 | -7.99% | 13.1만 |
|---|
| 2025.12.17 | ₩18,403 | ₩19,192 | ₩15,627 | ₩15,944 | -13.36% | 18.5만 |
|---|
| 2025.12.16 | ₩18,497 | ₩19,379 | ₩17,508 | ₩17,922 | -3.11% | 11.3만 |
|---|
| 2025.12.15 | ₩22,386 | ₩22,386 | ₩17,722 | ₩18,283 | -18.33% | 19.4만 |
|---|
| 2025.12.12 | ₩28,293 | ₩28,574 | ₩22,065 | ₩22,152 | -21.71% | 17.2만 |
|---|
| 2025.12.11 | ₩25,540 | ₩27,948 | ₩24,879 | ₩27,638 | +8.22% | 9.5만 |
|---|
| 2025.12.10 | ₩26,275 | ₩28,293 | ₩24,742 | ₩27,251 | +3.71% | 15.7만 |
|---|
| 2025.12.09 | ₩22,039 | ₩27,558 | ₩21,985 | ₩27,171 | +23.29% | 27.2만 |
|---|
| 2025.12.08 | ₩22,039 | ₩22,039 | ₩20,373 | ₩21,531 | -2.30% | 7.4만 |
|---|
| 2025.12.05 | ₩23,629 | ₩23,629 | ₩20,568 | ₩20,568 | -12.95% | 13.7만 |
|---|
| 2025.12.04 | ₩23,602 | ₩25,527 | ₩22,808 | ₩24,311 | +3.00% | 8만 |
|---|
| 2025.12.03 | ₩21,691 | ₩23,503 | ₩21,103 | ₩23,455 | +8.13% | 7.4만 |
|---|
| 2025.12.02 | ₩21,344 | ₩22,012 | ₩20,542 | ₩20,715 | -2.94% | 12.2만 |
|---|
| 2025.12.01 | ₩20,609 | ₩20,673 | ₩18,544 | ₩19,920 | -3.34% | 16만 |
|---|
| 2025.11.28 | ₩24,311 | ₩24,317 | ₩22,627 | ₩23,121 | -4.89% | 7.2만 |
|---|
| 2025.11.26 | ₩22,760 | ₩23,088 | ₩21,130 | ₩22,399 | -1.59% | 10.2만 |
|---|
| 2025.11.25 | ₩19,352 | ₩21,504 | ₩18,056 | ₩21,170 | +9.39% | 10.4만 |
|---|
| 2025.11.24 | ₩18,737 | ₩20,335 | ₩18,550 | ₩20,034 | +6.92% | 15.2만 |
|---|
| 2025.11.21 | ₩17,762 | ₩18,577 | ₩15,917 | ₩17,895 | +0.75% | 19.3만 |
|---|
| 2025.11.20 | ₩23,602 | ₩24,952 | ₩18,884 | ₩18,898 | -19.93% | 23.9만 |
|---|
| 2025.11.19 | ₩20,702 | ₩22,541 | ₩20,702 | ₩21,945 | +6.00% | 19.9만 |
|---|
| 2025.11.18 | ₩19,513 | ₩22,720 | ₩19,513 | ₩21,638 | +10.89% | 21.8만 |
|---|
| 2025.11.17 | ₩21,691 | ₩23,094 | ₩19,045 | ₩20,769 | -4.25% | 34.2만 |
|---|
| 2025.11.14 | ₩20,715 | ₩25,914 | ₩20,715 | ₩22,921 | +10.65% | 32만 |
|---|
| 2025.11.13 | ₩32,797 | ₩32,797 | ₩24,383 | ₩24,578 | -25.06% | 32.7만 |
|---|
| 2025.11.12 | ₩32,958 | ₩33,893 | ₩30,652 | ₩33,278 | +0.97% | 11만 |
|---|
| 2025.11.11 | ₩32,770 | ₩33,606 | ₩31,541 | ₩32,329 | -1.35% | 13.7만 |
|---|
| 2025.11.10 | ₩36,593 | ₩37,234 | ₩32,610 | ₩34,521 | -5.66% | 11.2만 |
|---|
| 2025.11.07 | ₩28,801 | ₩34,533 | ₩27,772 | ₩34,160 | +18.61% | 31.1만 |
|---|
| 2025.11.06 | ₩37,261 | ₩37,261 | ₩29,723 | ₩31,715 | -14.89% | 41.8만 |
|---|
| 2025.11.05 | ₩35,631 | ₩35,631 | ₩32,396 | ₩33,947 | -4.73% | 24.1만 |
|---|
| 2025.11.04 | ₩37,715 | ₩40,273 | ₩33,051 | ₩33,212 | -11.94% | 27.2만 |
|---|
| 2025.11.03 | ₩46,282 | ₩47,044 | ₩40,629 | ₩42,460 | -8.26% | 21만 |
|---|
| 2025.10.31 | ₩43,155 | ₩45,160 | ₩41,177 | ₩42,620 | -1.24% | 12.4만 |
|---|
| 2025.10.30 | ₩42,821 | ₩44,077 | ₩40,275 | ₩40,629 | -5.12% | 25.3만 |
|---|
| 2025.10.29 | ₩49,904 | ₩50,599 | ₩44,906 | ₩46,362 | -7.10% | 20.6만 |
|---|
| 2025.10.28 | ₩48,180 | ₩52,524 | ₩47,646 | ₩48,995 | +1.69% | 46.3만 |
|---|
| 2025.10.27 | ₩59,433 | ₩60,315 | ₩55,464 | ₩58,057 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩56,613 | ₩60,629 | ₩55,865 | ₩56,386 | -0.40% | 23.4만 |
|---|
| 2025.10.23 | ₩51,281 | ₩55,130 | ₩47,726 | ₩52,991 | +3.34% | 25.4만 |
|---|
| 2025.10.22 | ₩60,142 | ₩61,385 | ₩44,425 | ₩49,730 | -17.31% | 53.7만 |
|---|
| 2025.10.21 | ₩69,724 | ₩75,524 | ₩59,900 | ₩66,864 | -4.10% | 61.5만 |
|---|
| 2025.10.20 | ₩56,573 | ₩63,270 | ₩56,186 | ₩57,388 | +1.44% | 16.8만 |
|---|
| 2025.10.17 | ₩52,778 | ₩57,883 | ₩49,543 | ₩52,323 | -0.86% | 11.4만 |
|---|
| 2025.10.16 | ₩67,011 | ₩67,011 | ₩57,089 | ₩58,698 | -12.41% | 17.9만 |
|---|
| 2025.10.15 | ₩64,285 | ₩67,372 | ₩59,594 | ₩64,806 | +0.81% | 20.7만 |
|---|
| 2025.10.14 | ₩56,767 | ₩66,867 | ₩51,722 | ₩62,975 | +10.94% | 19.1만 |
|---|
| 2025.10.13 | ₩59,954 | ₩63,576 | ₩55,437 | ₩62,734 | +4.64% | 18.4만 |
|---|
| 2025.10.10 | ₩67,893 | ₩73,239 | ₩56,747 | ₩57,789 | -14.88% | 30.8만 |
|---|