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 | ₩4,952 | -8.40% | 26.8만 |
| 2026.10.07 | ₩5,647 | ₩5,673 | ₩5,286 | ₩5,660 | +0.24% | 19.8만 |
| 2026.10.06 | ₩6,554 | ₩6,661 | ₩5,980 | ₩6,074 | -7.33% | 11.5만 |
| 2026.10.05 | ₩7,021 | ₩7,021 | ₩6,301 | ₩6,354 | -9.51% | 8.9만 |
| 2026.10.02 | ₩7,060 | ₩7,395 | ₩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 | ₩7,208 | ₩6,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,434 |
| -8.71% |
| 7.6만 |
| 2026.09.29 | ₩7,182 | ₩7,182 | ₩6,594 | ₩6,621 | -7.81% | 12.4만 |
|---|
| 2026.09.28 | ₩7,222 | ₩7,302 | ₩6,621 | ₩6,674 | -7.58% | 6.9만 |
|---|
| 2026.09.25 | ₩8,250 | ₩8,250 | ₩7,222 | ₩7,342 | -11.00% | 8만 |
|---|
| 2026.09.24 | ₩8,009 | ₩8,383 | ₩7,729 | ₩7,969 | -0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩8,690 | ₩9,358 | ₩8,290 | ₩8,290 | -4.61% | 12.4만 |
|---|
| 2026.09.22 | ₩8,543 | ₩9,598 | ₩8,543 | ₩9,251 | +8.28% | 15.3만 |
|---|
| 2026.09.21 | ₩8,476 | ₩8,597 | ₩8,143 | ₩8,530 | +0.63% | 11.5만 |
|---|
| 2026.09.18 | ₩6,714 | ₩7,709 | ₩6,714 | ₩7,689 | +14.51% | 17.7만 |
|---|
| 2026.09.17 | ₩6,915 | ₩6,995 | ₩6,140 | ₩6,341 | -8.30% | 17.7만 |
|---|
| 2026.09.16 | ₩6,541 | ₩6,628 | ₩5,967 | ₩6,354 | -2.86% | 11.3만 |
|---|
| 2026.09.15 | ₩6,861 | ₩7,021 | ₩6,140 | ₩6,327 | -7.78% | 16만 |
|---|
| 2026.09.14 | ₩6,875 | ₩7,551 | ₩6,812 | ₩7,475 | +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 | ₩9,157 | ₩9,811 | ₩8,917 | ₩9,478 | +3.50% | 16.7만 |
|---|
| 2026.09.04 | ₩9,164 | ₩9,164 | ₩8,757 | ₩9,050 | -1.24% | 7.6만 |
|---|
| 2026.09.03 | ₩7,862 | ₩9,552 | ₩7,862 | ₩9,131 | +16.13% | 15.1만 |
|---|
| 2026.09.02 | ₩7,315 | ₩7,676 | ₩7,182 | ₩7,595 | +3.83% | 3.3만 |
|---|
| 2026.09.01 | ₩7,248 | ₩7,662 | ₩6,968 | ₩7,195 | -0.74% | 9.2만 |
|---|
| 2026.08.31 | ₩7,048 | ₩8,129 | ₩6,915 | ₩7,969 | +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 | ₩8,129 | ₩7,519 | ₩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 | ₩7,021 | -6.41% | 22.2만 |
|---|
| 2026.08.21 | ₩8,016 | ₩8,476 | ₩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 | ₩5,486 | ₩6,501 | +14.86% | 23만 |
|---|
| 2026.08.18 | ₩5,980 | ₩6,289 | ₩5,553 | ₩5,713 | -4.46% | 25.9만 |
|---|
| 2026.08.17 | ₩6,341 | ₩6,915 | ₩6,180 | ₩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 | ₩6,020 | ₩6,020 | -2.80% | 10.3만 |
|---|
| 2026.08.12 | ₩6,447 | ₩6,488 | ₩6,100 | ₩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 | ₩5,219 | ₩5,273 | -8.14% | 9.8만 |
|---|
| 2026.08.07 | ₩5,673 | ₩6,020 | ₩5,446 | ₩5,633 | -0.71% | 21.5만 |
|---|
| 2026.08.06 | ₩5,019 | ₩5,687 | ₩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 | ₩7,288 | ₩6,648 | ₩6,955 | +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 | ₩5,954 | ₩6,327 | -12.22% | 35.9만 |
|---|
| 2026.07.30 | ₩5,633 | ₩6,767 | ₩5,593 | ₩6,648 | +18.01% | 26.3만 |
|---|
| 2026.07.29 | ₩6,580 | ₩6,594 | ₩4,899 | ₩4,899 | -25.54% | 49.7만 |
|---|
| 2026.07.28 | ₩7,168 | ₩7,168 | ₩5,900 | ₩6,568 | -8.38% | 30.9만 |
|---|
| 2026.07.27 | ₩8,223 | ₩8,503 | ₩7,328 | ₩7,809 | -5.03% | 6.9만 |
|---|
| 2026.07.24 | ₩8,464 | ₩8,650 | ₩7,729 | ₩7,769 | -8.22% | 11.4만 |
|---|
| 2026.07.23 | ₩9,111 | ₩9,798 | ₩8,543 | ₩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 | ₩10,305 | ₩9,171 | ₩9,917 | +8.14% | 33.4만 |
|---|
| 2026.07.20 | ₩7,769 | ₩8,824 | ₩7,742 | ₩8,610 | +10.82% | 29.3만 |
|---|
| 2026.07.17 | ₩7,115 | ₩7,769 | ₩6,821 | ₩7,262 | +2.06% | 19.2만 |
|---|
| 2026.07.16 | ₩8,930 | ₩8,930 | ₩7,676 | ₩7,756 | -13.15% | 34.5만 |
|---|
| 2026.07.15 | ₩9,691 | ₩9,771 | ₩8,743 | ₩9,504 | -1.93% | 20.7만 |
|---|
| 2026.07.14 | ₩9,044 | ₩9,344 | ₩8,450 | ₩9,217 | +1.92% | 19.2만 |
|---|
| 2026.07.13 | ₩9,491 | ₩9,878 | ₩8,356 | ₩8,623 | -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 | ₩9,891 | ₩10,012 | -2.60% | 18.1만 |
|---|
| 2026.07.08 | ₩9,157 | ₩9,838 | ₩8,810 | ₩9,805 | +7.07% | 22.6만 |
|---|
| 2026.07.07 | ₩10,038 | ₩10,452 | ₩8,530 | ₩9,651 | -3.86% | 29.5만 |
|---|
| 2026.07.06 | ₩10,198 | ₩10,719 | ₩9,851 | ₩10,225 | +0.26% | 30.4만 |
|---|
| 2026.07.02 | ₩11,360 | ₩12,041 | ₩9,277 | ₩9,651 | -15.04% | 32.4만 |
|---|
| 2026.07.01 | ₩11,440 | ₩12,027 | ₩10,279 | ₩10,692 | -6.53% | 21.5만 |
|---|
| 2026.06.30 | ₩12,167 | ₩12,561 | ₩11,160 | ₩12,054 | -0.93% | 45.6만 |
|---|
| 2026.06.29 | ₩13,976 | ₩13,990 | ₩11,767 | ₩13,068 | -6.49% | 36.5만 |
|---|
| 2026.06.26 | ₩12,054 | ₩14,083 | ₩11,640 | ₩13,723 | +13.84% | 43.3만 |
|---|
| 2026.06.25 | ₩15,351 | ₩15,351 | ₩12,268 | ₩12,988 | -15.39% | 73.9만 |
|---|
| 2026.06.24 | ₩16,205 | ₩16,205 | ₩12,681 | ₩13,282 | -18.04% | 54.7만 |
|---|
| 2026.06.23 | ₩15,992 | ₩17,620 | ₩15,338 | ₩16,032 | +0.25% | 14.8만 |
|---|
| 2026.06.22 | ₩19,836 | ₩21,251 | ₩17,834 | ₩18,034 | -9.08% | 18.2만 |
|---|
| 2026.06.18 | ₩19,169 | ₩20,437 | ₩18,435 | ₩19,156 | -0.07% | 74.3만 |
|---|
| 2026.06.17 | ₩18,648 | ₩20,597 | ₩17,353 | ₩18,008 | -3.44% | 48.3만 |
|---|
| 2026.06.16 | ₩18,321 | ₩19,169 | ₩17,487 | ₩18,101 | -1.20% | 6.8만 |
|---|
| 2026.06.15 | ₩20,824 | ₩20,824 | ₩18,355 | ₩18,662 | -10.38% | 14.5만 |
|---|
| 2026.06.12 | ₩18,768 | ₩20,691 | ₩17,647 | ₩18,341 | -2.28% | 22.6만 |
|---|
| 2026.06.11 | ₩15,445 | ₩18,421 | ₩14,630 | ₩18,315 | +18.58% | 69.6만 |
|---|
| 2026.06.10 | ₩17,414 | ₩19,055 | ₩15,112 | ₩15,112 | -13.22% | 26만 |
|---|
| 2026.06.09 | ₩15,938 | ₩18,061 | ₩15,004 | ₩17,981 | +12.81% | 40만 |
|---|
| 2026.06.08 | ₩12,061 | ₩16,819 | ₩12,061 | ₩15,645 | +29.72% | 47.9만 |
|---|
| 2026.06.05 | ₩13,349 | ₩13,349 | ₩9,958 | ₩11,073 | -17.05% | 94만 |
|---|
| 2026.06.04 | ₩13,349 | ₩16,152 | ₩12,895 | ₩14,270 | +6.90% | 19.2만 |
|---|
| 2026.06.03 | ₩14,083 | ₩15,938 | ₩13,816 | ₩14,430 | +2.46% | 23.1만 |
|---|
| 2026.06.02 | ₩16,125 | ₩16,726 | ₩14,568 | ₩15,097 | -6.37% | 35.3만 |
|---|
| 2026.06.01 | ₩14,564 | ₩17,353 | ₩14,096 | ₩17,006 | +16.77% | 23.3만 |
|---|
| 2026.05.29 | ₩15,925 | ₩16,152 | ₩14,483 | ₩15,618 | -1.93% | 27만 |
|---|
| 2026.05.28 | ₩14,951 | ₩16,633 | ₩14,390 | ₩16,352 | +9.38% | 19.1만 |
|---|
| 2026.05.27 | ₩16,099 | ₩16,299 | ₩14,831 | ₩16,165 | +0.41% | 15.9만 |
|---|
| 2026.05.26 | ₩15,378 | ₩16,953 | ₩15,351 | ₩15,818 | +2.86% | 26.2만 |
|---|
| 2026.05.22 | ₩15,471 | ₩15,752 | ₩14,283 | ₩14,777 | -4.49% | 24.8만 |
|---|
| 2026.05.21 | ₩14,070 | ₩15,818 | ₩14,070 | ₩15,805 | +12.33% | 12.8만 |
|---|
| 2026.05.20 | ₩14,016 | ₩14,737 | ₩13,836 | ₩14,043 | +0.19% | 13.8만 |
|---|
| 2026.05.19 | ₩14,003 | ₩14,250 | ₩12,588 | ₩13,723 | -2.00% | 8.6만 |
|---|
| 2026.05.18 | ₩14,483 | ₩14,831 | ₩13,269 | ₩14,043 | -3.04% | 23.6만 |
|---|
| 2026.05.15 | ₩17,046 | ₩17,046 | ₩15,725 | ₩15,872 | -6.89% | 26.6만 |
|---|
| 2026.05.14 | ₩17,594 | ₩19,863 | ₩16,633 | ₩18,742 | +6.53% | 34.2만 |
|---|
| 2026.05.13 | ₩17,580 | ₩18,642 | ₩17,006 | ₩17,594 | +0.08% | 19.9만 |
|---|
| 2026.05.12 | ₩17,514 | ₩18,355 | ₩16,749 | ₩18,061 | +3.12% | 25.5만 |
|---|
| 2026.05.11 | ₩16,579 | ₩19,142 | ₩15,872 | ₩18,381 | +10.87% | 40.8만 |
|---|
| 2026.05.08 | ₩16,713 | ₩16,940 | ₩14,670 | ₩16,940 | +1.36% | 49.6만 |
|---|
| 2026.05.07 | ₩16,900 | ₩17,161 | ₩14,991 | ₩15,892 | -5.96% | 24.8만 |
|---|
| 2026.05.06 | ₩18,021 | ₩18,381 | ₩16,566 | ₩17,927 | -0.52% | 35.7만 |
|---|
| 2026.05.05 | ₩16,539 | ₩17,500 | ₩16,219 | ₩17,153 | +3.71% | 14.1만 |
|---|
| 2026.05.04 | ₩15,511 | ₩16,286 | ₩14,750 | ₩15,912 | +2.58% | 14.5만 |
|---|
| 2026.05.01 | ₩14,897 | ₩15,752 | ₩14,483 | ₩14,724 | -1.16% | 30만 |
|---|
| 2026.04.30 | ₩12,374 | ₩14,190 | ₩12,374 | ₩14,063 | +13.65% | 32.8만 |
|---|
| 2026.04.29 | ₩13,082 | ₩13,175 | ₩11,240 | ₩12,121 | -7.35% | 27.2만 |
|---|
| 2026.04.28 | ₩11,306 | ₩13,602 | ₩10,719 | ₩13,082 | +15.70% | 32.1만 |
|---|
| 2026.04.27 | ₩12,708 | ₩12,801 | ₩11,153 | ₩11,840 | -6.83% | 17.2만 |
|---|
| 2026.04.24 | ₩13,282 | ₩13,282 | ₩12,187 | ₩12,868 | -3.12% | 29.2만 |
|---|
| 2026.04.23 | ₩13,482 | ₩13,482 | ₩12,388 | ₩13,122 | -2.67% | 16.9만 |
|---|
| 2026.04.22 | ₩12,842 | ₩13,883 | ₩12,644 | ₩13,602 | +5.93% | 20.2만 |
|---|
| 2026.04.21 | ₩14,203 | ₩14,203 | ₩11,814 | ₩11,887 | -16.31% | 39.5만 |
|---|
| 2026.04.20 | ₩11,867 | ₩14,083 | ₩11,867 | ₩13,856 | +16.76% | 23.6만 |
|---|
| 2026.04.17 | ₩12,014 | ₩14,016 | ₩11,974 | ₩12,855 | +7.00% | 36.9만 |
|---|
| 2026.04.16 | ₩11,613 | ₩11,787 | ₩10,786 | ₩11,587 | -0.23% | 15.5만 |
|---|
| 2026.04.15 | ₩10,359 | ₩11,513 | ₩10,267 | ₩11,186 | +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 | ₩8,396 | ₩9,798 | +14.87% | 20.8만 |
|---|
| 2026.04.10 | ₩9,117 | ₩9,837 | ₩8,743 | ₩9,157 | +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 | ₩5,793 | ₩6,875 | +10.52% | 13.5만 |
|---|
| 2026.04.06 | ₩6,407 | ₩6,608 | ₩6,140 | ₩6,541 | +2.08% | 14.7만 |
|---|
| 2026.04.02 | ₩5,540 | ₩6,167 | ₩5,313 | ₩6,140 | +10.84% | 24.4만 |
|---|
| 2026.04.01 | ₩7,008 | ₩7,102 | ₩5,974 | ₩6,020 | -14.10% | 14.5만 |
|---|
| 2026.03.31 | ₩6,254 | ₩6,875 | ₩6,180 | ₩6,808 | +8.86% | 8.9만 |
|---|
| 2026.03.30 | ₩6,888 | ₩7,128 | ₩5,647 | ₩5,873 | -14.73% | 12만 |
|---|
| 2026.03.27 | ₩7,208 | ₩7,382 | ₩6,367 | ₩6,528 | -9.44% | 13.2만 |
|---|
| 2026.03.26 | ₩8,784 | ₩8,977 | ₩7,742 | ₩7,809 | -11.09% | 11.9만 |
|---|
| 2026.03.25 | ₩9,798 | ₩10,118 | ₩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 | ₩9,117 | ₩9,758 | ₩8,743 | ₩9,651 | +5.86% | 10.2만 |
|---|
| 2026.03.20 | ₩8,850 | ₩8,890 | ₩8,036 | ₩8,810 | -0.45% | 11.8만 |
|---|
| 2026.03.19 | ₩9,052 | ₩9,731 | ₩8,570 | ₩9,115 | +0.69% | 22.1만 |
|---|
| 2026.03.18 | ₩10,799 | ₩11,173 | ₩9,591 | ₩9,598 | -11.12% | 16.7만 |
|---|
| 2026.03.17 | ₩11,062 | ₩11,840 | ₩10,772 | ₩11,493 | +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 | ₩8,910 | -5.32% | 5.2만 |
|---|
| 2026.03.11 | ₩10,065 | ₩10,639 | ₩9,504 | ₩9,678 | -3.85% | 13.6만 |
|---|
| 2026.03.10 | ₩9,958 | ₩10,599 | ₩9,384 | ₩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 | ₩12,147 | ₩12,549 | ₩10,452 | ₩11,019 | -9.29% | 12.9만 |
|---|
| 2026.03.04 | ₩10,559 | ₩12,922 | ₩10,559 | ₩12,695 | +20.23% | 30.7만 |
|---|
| 2026.03.03 | ₩9,584 | ₩9,958 | ₩8,743 | ₩9,398 | -1.95% | 9만 |
|---|
| 2026.03.02 | ₩8,784 | ₩10,572 | ₩8,784 | ₩10,399 | +18.39% | 11.9만 |
|---|
| 2026.02.27 | ₩9,891 | ₩10,038 | ₩8,877 | ₩9,411 | -4.86% | 10.2만 |
|---|
| 2026.02.26 | ₩11,520 | ₩11,920 | ₩10,012 | ₩10,692 | -7.18% | 15.6만 |
|---|
| 2026.02.25 | ₩11,013 | ₩12,281 | ₩10,881 | ₩11,667 | +5.94% | 18.2만 |
|---|
| 2026.02.24 | ₩8,864 | ₩10,425 | ₩8,864 | ₩10,425 | +17.62% | 10.8만 |
|---|
| 2026.02.23 | ₩9,638 | ₩9,754 | ₩9,077 | ₩9,331 | -3.19% | 11.1만 |
|---|
| 2026.02.20 | ₩10,339 | ₩11,153 | ₩9,851 | ₩10,158 | -1.74% | 16.7만 |
|---|
| 2026.02.19 | ₩10,252 | ₩10,652 | ₩9,891 | ₩10,572 | +3.13% | 8.9만 |
|---|
| 2026.02.18 | ₩10,452 | ₩11,465 | ₩10,198 | ₩10,719 | +2.55% | 13.4만 |
|---|
| 2026.02.17 | ₩10,212 | ₩10,639 | ₩9,685 | ₩10,265 | +0.52% | 11.3만 |
|---|
| 2026.02.13 | ₩9,584 | ₩10,652 | ₩9,434 | ₩10,626 | +10.86% | 16.7만 |
|---|
| 2026.02.12 | ₩9,371 | ₩10,092 | ₩9,077 | ₩9,251 | -1.28% | 20.7만 |
|---|
| 2026.02.11 | ₩10,172 | ₩10,465 | ₩9,160 | ₩9,491 | -6.69% | 20.9만 |
|---|
| 2026.02.10 | ₩10,105 | ₩10,552 | ₩9,745 | ₩10,292 | +1.85% | 16.4만 |
|---|
| 2026.02.09 | ₩8,543 | ₩10,612 | ₩8,436 | ₩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 | ₩16,739 | ₩17,180 | ₩10,439 | ₩12,014 | -28.23% | 59.3만 |
|---|
| 2026.02.02 | ₩18,662 | ₩19,983 | ₩18,061 | ₩18,208 | -2.43% | 7.4만 |
|---|
| 2026.01.30 | ₩21,919 | ₩23,467 | ₩19,543 | ₩20,784 | -5.18% | 11.7만 |
|---|
| 2026.01.29 | ₩25,449 | ₩25,857 | ₩22,299 | ₩23,601 | -7.26% | 13.4만 |
|---|
| 2026.01.28 | ₩29,247 | ₩29,261 | ₩25,656 | ₩26,938 | -7.90% | 10.8만 |
|---|
| 2026.01.27 | ₩26,310 | ₩29,034 | ₩25,897 | ₩28,980 | +10.15% | 13.4만 |
|---|
| 2026.01.26 | ₩26,391 | ₩28,146 | ₩25,429 | ₩25,763 | -2.38% | 11.1만 |
|---|
| 2026.01.23 | ₩24,402 | ₩28,593 | ₩23,434 | ₩26,938 | +10.39% | 21만 |
|---|
| 2026.01.22 | ₩29,087 | ₩29,167 | ₩24,375 | ₩25,403 | -12.67% | 20.7만 |
|---|
| 2026.01.21 | ₩27,432 | ₩29,821 | ₩25,082 | ₩28,099 | +2.43% | 19.8만 |
|---|
| 2026.01.20 | ₩26,698 | ₩30,406 | ₩25,385 | ₩27,539 | +3.15% | 20.1만 |
|---|
| 2026.01.16 | ₩29,127 | ₩32,131 | ₩28,360 | ₩31,490 | +8.11% | 40.3만 |
|---|
| 2026.01.15 | ₩24,588 | ₩28,939 | ₩22,826 | ₩27,592 | +12.21% | 45.5만 |
|---|
| 2026.01.14 | ₩20,130 | ₩21,839 | ₩18,995 | ₩21,625 | +7.43% | 16.3만 |
|---|
| 2026.01.13 | ₩18,021 | ₩20,023 | ₩17,727 | ₩19,636 | +8.96% | 9.8만 |
|---|
| 2026.01.12 | ₩17,046 | ₩18,234 | ₩16,663 | ₩17,781 | +4.31% | 6.5만 |
|---|
| 2026.01.09 | ₩18,742 | ₩18,835 | ₩17,060 | ₩17,220 | -8.12% | 9.9만 |
|---|
| 2026.01.08 | ₩18,042 | ₩18,942 | ₩17,086 | ₩17,994 | -0.27% | 6.4만 |
|---|
| 2026.01.07 | ₩18,328 | ₩19,250 | ₩17,941 | ₩17,941 | -2.11% | 5.6만 |
|---|
| 2026.01.06 | ₩19,022 | ₩20,277 | ₩17,607 | ₩18,715 | -1.61% | 9만 |
|---|
| 2026.01.05 | ₩17,687 | ₩20,090 | ₩17,687 | ₩19,262 | +8.91% | 15.2만 |
|---|
| 2026.01.02 | ₩14,710 | ₩17,153 | ₩14,277 | ₩17,153 | +16.61% | 12만 |
|---|
| 2025.12.31 | ₩14,670 | ₩14,844 | ₩13,896 | ₩13,976 | -4.73% | 6만 |
|---|
| 2025.12.30 | ₩15,351 | ₩15,351 | ₩14,310 | ₩14,577 | -5.04% | 5.2만 |
|---|
| 2025.12.29 | ₩15,298 | ₩16,403 | ₩14,857 | ₩15,017 | -1.83% | 7.2만 |
|---|
| 2025.12.26 | ₩16,953 | ₩16,953 | ₩15,326 | ₩15,418 | -9.06% | 7.8만 |
|---|
| 2025.12.24 | ₩16,953 | ₩17,073 | ₩16,472 | ₩16,886 | -0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩17,714 | ₩18,295 | ₩17,500 | ₩18,020 | +1.73% | 9.9만 |
|---|
| 2025.12.22 | ₩18,275 | ₩19,182 | ₩17,821 | ₩18,221 | -0.29% | 12.9만 |
|---|
| 2025.12.19 | ₩16,099 | ₩17,514 | ₩15,952 | ₩17,260 | +7.21% | 14.4만 |
|---|
| 2025.12.18 | ₩16,539 | ₩16,946 | ₩15,138 | ₩15,218 | -7.99% | 13.1만 |
|---|
| 2025.12.17 | ₩18,381 | ₩19,169 | ₩15,609 | ₩15,925 | -13.36% | 18.5만 |
|---|
| 2025.12.16 | ₩18,475 | ₩19,356 | ₩17,487 | ₩17,901 | -3.11% | 11.3만 |
|---|
| 2025.12.15 | ₩22,359 | ₩22,359 | ₩17,701 | ₩18,261 | -18.33% | 19.4만 |
|---|
| 2025.12.12 | ₩28,259 | ₩28,540 | ₩22,039 | ₩22,126 | -21.71% | 17.2만 |
|---|
| 2025.12.11 | ₩25,510 | ₩27,915 | ₩24,849 | ₩27,605 | +8.22% | 9.5만 |
|---|
| 2025.12.10 | ₩26,244 | ₩28,259 | ₩24,713 | ₩27,218 | +3.71% | 15.7만 |
|---|
| 2025.12.09 | ₩22,012 | ₩27,525 | ₩21,959 | ₩27,138 | +23.29% | 27.2만 |
|---|
| 2025.12.08 | ₩22,012 | ₩22,012 | ₩20,349 | ₩21,505 | -2.30% | 7.4만 |
|---|
| 2025.12.05 | ₩23,601 | ₩23,601 | ₩20,544 | ₩20,544 | -12.95% | 13.7만 |
|---|
| 2025.12.04 | ₩23,574 | ₩25,496 | ₩22,781 | ₩24,281 | +3.00% | 8만 |
|---|
| 2025.12.03 | ₩21,665 | ₩23,475 | ₩21,078 | ₩23,427 | +8.13% | 7.4만 |
|---|
| 2025.12.02 | ₩21,318 | ₩21,985 | ₩20,517 | ₩20,691 | -2.94% | 12.2만 |
|---|
| 2025.12.01 | ₩20,584 | ₩20,648 | ₩18,521 | ₩19,896 | -3.34% | 16만 |
|---|
| 2025.11.28 | ₩24,281 | ₩24,288 | ₩22,600 | ₩23,093 | -4.89% | 7.2만 |
|---|
| 2025.11.26 | ₩22,733 | ₩23,060 | ₩21,104 | ₩22,373 | -1.59% | 10.2만 |
|---|
| 2025.11.25 | ₩19,329 | ₩21,478 | ₩18,034 | ₩21,144 | +9.39% | 10.4만 |
|---|
| 2025.11.24 | ₩18,715 | ₩20,310 | ₩18,528 | ₩20,010 | +6.92% | 15.2만 |
|---|
| 2025.11.21 | ₩17,741 | ₩18,555 | ₩15,898 | ₩17,874 | +0.75% | 19.3만 |
|---|
| 2025.11.20 | ₩23,574 | ₩24,922 | ₩18,862 | ₩18,875 | -19.93% | 23.9만 |
|---|
| 2025.11.19 | ₩20,677 | ₩22,514 | ₩20,677 | ₩21,919 | +6.00% | 19.9만 |
|---|
| 2025.11.18 | ₩19,489 | ₩22,693 | ₩19,489 | ₩21,612 | +10.89% | 21.8만 |
|---|
| 2025.11.17 | ₩21,665 | ₩23,067 | ₩19,022 | ₩20,744 | -4.25% | 34.2만 |
|---|
| 2025.11.14 | ₩20,691 | ₩25,883 | ₩20,691 | ₩22,893 | +10.65% | 32만 |
|---|
| 2025.11.13 | ₩32,758 | ₩32,758 | ₩24,354 | ₩24,548 | -25.06% | 32.7만 |
|---|
| 2025.11.12 | ₩32,918 | ₩33,853 | ₩30,615 | ₩33,239 | +0.97% | 11만 |
|---|
| 2025.11.11 | ₩32,731 | ₩33,566 | ₩31,503 | ₩32,291 | -1.35% | 13.7만 |
|---|
| 2025.11.10 | ₩36,549 | ₩37,190 | ₩32,571 | ₩34,480 | -5.66% | 11.2만 |
|---|
| 2025.11.07 | ₩28,767 | ₩34,492 | ₩27,739 | ₩34,120 | +18.61% | 31.1만 |
|---|
| 2025.11.06 | ₩37,216 | ₩37,216 | ₩29,688 | ₩31,677 | -14.89% | 41.8만 |
|---|
| 2025.11.05 | ₩35,588 | ₩35,588 | ₩32,357 | ₩33,906 | -4.73% | 24.1만 |
|---|
| 2025.11.04 | ₩37,670 | ₩40,225 | ₩33,012 | ₩33,172 | -11.94% | 27.2만 |
|---|
| 2025.11.03 | ₩46,227 | ₩46,988 | ₩40,580 | ₩42,409 | -8.26% | 21만 |
|---|
| 2025.10.31 | ₩43,103 | ₩45,106 | ₩41,128 | ₩42,569 | -1.24% | 12.4만 |
|---|
| 2025.10.30 | ₩42,770 | ₩44,024 | ₩40,227 | ₩40,580 | -5.12% | 25.3만 |
|---|
| 2025.10.29 | ₩49,844 | ₩50,539 | ₩44,852 | ₩46,307 | -7.10% | 20.6만 |
|---|
| 2025.10.28 | ₩48,122 | ₩52,461 | ₩47,588 | ₩48,937 | +1.69% | 46.3만 |
|---|
| 2025.10.27 | ₩59,362 | ₩60,243 | ₩55,398 | ₩57,987 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩56,546 | ₩60,557 | ₩55,798 | ₩56,319 | -0.40% | 23.4만 |
|---|
| 2025.10.23 | ₩51,219 | ₩55,064 | ₩47,669 | ₩52,928 | +3.34% | 25.4만 |
|---|
| 2025.10.22 | ₩60,070 | ₩61,311 | ₩44,371 | ₩49,671 | -17.31% | 53.7만 |
|---|
| 2025.10.21 | ₩69,641 | ₩75,434 | ₩59,828 | ₩66,784 | -4.10% | 61.5만 |
|---|
| 2025.10.20 | ₩56,505 | ₩63,195 | ₩56,118 | ₩57,320 | +1.44% | 16.8만 |
|---|
| 2025.10.17 | ₩52,714 | ₩57,814 | ₩49,484 | ₩52,261 | -0.86% | 11.4만 |
|---|
| 2025.10.16 | ₩66,931 | ₩66,931 | ₩57,021 | ₩58,628 | -12.41% | 17.9만 |
|---|
| 2025.10.15 | ₩64,208 | ₩67,291 | ₩59,522 | ₩64,728 | +0.81% | 20.7만 |
|---|
| 2025.10.14 | ₩56,699 | ₩66,787 | ₩51,660 | ₩62,900 | +10.94% | 19.1만 |
|---|
| 2025.10.13 | ₩59,883 | ₩63,500 | ₩55,371 | ₩62,659 | +4.64% | 18.4만 |
|---|
| 2025.10.10 | ₩67,812 | ₩73,151 | ₩56,679 | ₩57,720 | -14.88% | 30.8만 |
|---|