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 | ₩5,276 | ₩5,342 | ₩4,855 | ₩5,089 | -3.54% | 15만 |
| 2026.10.08 | ₩5,409 | ₩5,424 | ₩4,782 | ₩4,955 | -8.40% | 26.8만 |
| 2026.10.07 | ₩5,650 | ₩5,676 | ₩5,289 | ₩5,663 | +0.24% | 19.8만 |
| 2026.10.06 | ₩6,558 | ₩6,665 | ₩5,984 | ₩6,077 | -7.33% | 11.5만 |
| 2026.10.05 | ₩7,025 | ₩7,025 | ₩6,304 | ₩6,358 | -9.51% | 8.9만 |
| 2026.10.02 | ₩7,064 | ₩7,399 | ₩6,508 | ₩6,625 | -6.22% | 18.2만 |
| 2026.10.01 | ₩6,585 | ₩6,878 | ₩6,050 | ₩6,571 | -0.20% | 9.6만 |
| 2026.09.30 | ₩7,052 | ₩7,212 | ₩6,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,438 |
| -8.71% |
| 7.6만 |
| 2026.09.29 | ₩7,186 | ₩7,186 | ₩6,598 | ₩6,625 | -7.81% | 12.4만 |
|---|
| 2026.09.28 | ₩7,226 | ₩7,306 | ₩6,625 | ₩6,678 | -7.58% | 6.9만 |
|---|
| 2026.09.25 | ₩8,254 | ₩8,254 | ₩7,226 | ₩7,346 | -11.00% | 8만 |
|---|
| 2026.09.24 | ₩8,014 | ₩8,388 | ₩7,733 | ₩7,974 | -0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩8,695 | ₩9,363 | ₩8,294 | ₩8,294 | -4.61% | 12.4만 |
|---|
| 2026.09.22 | ₩8,548 | ₩9,603 | ₩8,548 | ₩9,256 | +8.28% | 15.3만 |
|---|
| 2026.09.21 | ₩8,481 | ₩8,601 | ₩8,147 | ₩8,535 | +0.63% | 11.5만 |
|---|
| 2026.09.18 | ₩6,718 | ₩7,713 | ₩6,718 | ₩7,693 | +14.51% | 17.7만 |
|---|
| 2026.09.17 | ₩6,919 | ₩6,999 | ₩6,144 | ₩6,344 | -8.30% | 17.7만 |
|---|
| 2026.09.16 | ₩6,545 | ₩6,631 | ₩5,970 | ₩6,358 | -2.86% | 11.3만 |
|---|
| 2026.09.15 | ₩6,865 | ₩7,025 | ₩6,144 | ₩6,331 | -7.78% | 16만 |
|---|
| 2026.09.14 | ₩6,878 | ₩7,556 | ₩6,816 | ₩7,479 | +8.74% | 4.1만 |
|---|
| 2026.09.11 | ₩7,880 | ₩8,535 | ₩7,485 | ₩7,653 | -2.88% | 6.2만 |
|---|
| 2026.09.10 | ₩7,453 | ₩7,987 | ₩7,366 | ₩7,533 | +1.08% | 6.3만 |
|---|
| 2026.09.09 | ₩9,496 | ₩9,496 | ₩8,105 | ₩8,187 | -13.78% | 12.4만 |
|---|
| 2026.09.08 | ₩9,162 | ₩9,817 | ₩8,922 | ₩9,483 | +3.50% | 16.7만 |
|---|
| 2026.09.04 | ₩9,169 | ₩9,169 | ₩8,762 | ₩9,056 | -1.24% | 7.6만 |
|---|
| 2026.09.03 | ₩7,867 | ₩9,558 | ₩7,867 | ₩9,136 | +16.13% | 15.1만 |
|---|
| 2026.09.02 | ₩7,319 | ₩7,680 | ₩7,186 | ₩7,600 | +3.83% | 3.3만 |
|---|
| 2026.09.01 | ₩7,252 | ₩7,666 | ₩6,972 | ₩7,199 | -0.74% | 9.2만 |
|---|
| 2026.08.31 | ₩7,052 | ₩8,134 | ₩6,919 | ₩7,974 | +13.07% | 4.6만 |
|---|
| 2026.08.28 | ₩8,027 | ₩8,334 | ₩7,096 | ₩7,119 | -11.31% | 11.1만 |
|---|
| 2026.08.27 | ₩8,374 | ₩9,149 | ₩8,187 | ₩8,561 | +2.23% | 11.1만 |
|---|
| 2026.08.26 | ₩7,586 | ₩8,134 | ₩7,524 | ₩8,081 | +6.51% | 6.8만 |
|---|
| 2026.08.25 | ₩7,159 | ₩8,414 | ₩7,012 | ₩8,227 | +14.93% | 23.2만 |
|---|
| 2026.08.24 | ₩7,506 | ₩7,666 | ₩6,838 | ₩7,025 | -6.41% | 22.2만 |
|---|
| 2026.08.21 | ₩8,020 | ₩8,481 | ₩7,319 | ₩7,573 | -5.58% | 40.4만 |
|---|
| 2026.08.20 | ₩7,386 | ₩7,506 | ₩6,932 | ₩7,453 | +0.90% | 23.7만 |
|---|
| 2026.08.19 | ₩5,663 | ₩6,772 | ₩5,489 | ₩6,504 | +14.86% | 23만 |
|---|
| 2026.08.18 | ₩5,984 | ₩6,292 | ₩5,556 | ₩5,716 | -4.46% | 25.9만 |
|---|
| 2026.08.17 | ₩6,344 | ₩6,919 | ₩6,184 | ₩6,571 | +3.58% | 19.6만 |
|---|
| 2026.08.14 | ₩6,077 | ₩6,585 | ₩6,077 | ₩6,438 | +5.93% | 9.7만 |
|---|
| 2026.08.13 | ₩6,197 | ₩6,959 | ₩6,024 | ₩6,024 | -2.80% | 10.3만 |
|---|
| 2026.08.12 | ₩6,451 | ₩6,491 | ₩6,104 | ₩6,130 | -4.97% | 10.2만 |
|---|
| 2026.08.11 | ₩5,957 | ₩6,010 | ₩5,596 | ₩5,596 | -6.05% | 13.4만 |
|---|
| 2026.08.10 | ₩5,743 | ₩5,770 | ₩5,222 | ₩5,276 | -8.14% | 9.8만 |
|---|
| 2026.08.07 | ₩5,676 | ₩6,024 | ₩5,449 | ₩5,636 | -0.71% | 21.5만 |
|---|
| 2026.08.06 | ₩5,022 | ₩5,690 | ₩4,835 | ₩5,316 | +5.85% | 28.7만 |
|---|
| 2026.08.05 | ₩6,077 | ₩6,077 | ₩4,942 | ₩5,075 | -16.48% | 80.2만 |
|---|
| 2026.08.04 | ₩6,691 | ₩7,292 | ₩6,651 | ₩6,959 | +3.99% | 18.5만 |
|---|
| 2026.08.03 | ₩6,144 | ₩6,945 | ₩5,877 | ₩6,865 | +11.74% | 18.1만 |
|---|
| 2026.07.31 | ₩7,212 | ₩7,212 | ₩5,957 | ₩6,331 | -12.22% | 35.9만 |
|---|
| 2026.07.30 | ₩5,636 | ₩6,770 | ₩5,596 | ₩6,651 | +18.01% | 26.3만 |
|---|
| 2026.07.29 | ₩6,583 | ₩6,598 | ₩4,902 | ₩4,902 | -25.54% | 49.7만 |
|---|
| 2026.07.28 | ₩7,172 | ₩7,172 | ₩5,903 | ₩6,571 | -8.38% | 30.9만 |
|---|
| 2026.07.27 | ₩8,227 | ₩8,508 | ₩7,333 | ₩7,813 | -5.03% | 6.9만 |
|---|
| 2026.07.24 | ₩8,469 | ₩8,655 | ₩7,733 | ₩7,773 | -8.22% | 11.4만 |
|---|
| 2026.07.23 | ₩9,116 | ₩9,803 | ₩8,548 | ₩9,029 | -0.95% | 10.6만 |
|---|
| 2026.07.22 | ₩8,909 | ₩10,338 | ₩8,909 | ₩9,376 | +5.25% | 7.6만 |
|---|
| 2026.07.21 | ₩9,176 | ₩10,311 | ₩9,176 | ₩9,922 | +8.14% | 33.4만 |
|---|
| 2026.07.20 | ₩7,773 | ₩8,828 | ₩7,747 | ₩8,615 | +10.82% | 29.3만 |
|---|
| 2026.07.17 | ₩7,119 | ₩7,773 | ₩6,825 | ₩7,266 | +2.06% | 19.2만 |
|---|
| 2026.07.16 | ₩8,935 | ₩8,935 | ₩7,680 | ₩7,760 | -13.15% | 34.5만 |
|---|
| 2026.07.15 | ₩9,697 | ₩9,777 | ₩8,748 | ₩9,510 | -1.93% | 20.7만 |
|---|
| 2026.07.14 | ₩9,049 | ₩9,349 | ₩8,454 | ₩9,222 | +1.92% | 19.2만 |
|---|
| 2026.07.13 | ₩9,496 | ₩9,884 | ₩8,361 | ₩8,628 | -9.14% | 11.5만 |
|---|
| 2026.07.10 | ₩10,752 | ₩11,139 | ₩9,710 | ₩9,830 | -8.57% | 22.5만 |
|---|
| 2026.07.09 | ₩10,284 | ₩10,672 | ₩9,897 | ₩10,017 | -2.60% | 18.1만 |
|---|
| 2026.07.08 | ₩9,162 | ₩9,844 | ₩8,815 | ₩9,810 | +7.07% | 22.6만 |
|---|
| 2026.07.07 | ₩10,044 | ₩10,458 | ₩8,535 | ₩9,657 | -3.86% | 29.5만 |
|---|
| 2026.07.06 | ₩10,204 | ₩10,725 | ₩9,857 | ₩10,231 | +0.26% | 30.4만 |
|---|
| 2026.07.02 | ₩11,366 | ₩12,047 | ₩9,283 | ₩9,657 | -15.04% | 32.4만 |
|---|
| 2026.07.01 | ₩11,446 | ₩12,034 | ₩10,284 | ₩10,698 | -6.53% | 21.5만 |
|---|
| 2026.06.30 | ₩12,174 | ₩12,568 | ₩11,166 | ₩12,061 | -0.93% | 45.6만 |
|---|
| 2026.06.29 | ₩13,984 | ₩13,997 | ₩11,773 | ₩13,076 | -6.49% | 36.5만 |
|---|
| 2026.06.26 | ₩12,061 | ₩14,091 | ₩11,647 | ₩13,730 | +13.84% | 43.3만 |
|---|
| 2026.06.25 | ₩15,360 | ₩15,360 | ₩12,274 | ₩12,996 | -15.39% | 73.9만 |
|---|
| 2026.06.24 | ₩16,214 | ₩16,214 | ₩12,688 | ₩13,289 | -18.04% | 54.7만 |
|---|
| 2026.06.23 | ₩16,001 | ₩17,630 | ₩15,346 | ₩16,041 | +0.25% | 14.8만 |
|---|
| 2026.06.22 | ₩19,847 | ₩21,263 | ₩17,844 | ₩18,044 | -9.08% | 18.2만 |
|---|
| 2026.06.18 | ₩19,180 | ₩20,448 | ₩18,445 | ₩19,166 | -0.07% | 74.3만 |
|---|
| 2026.06.17 | ₩18,659 | ₩20,609 | ₩17,363 | ₩18,018 | -3.44% | 48.3만 |
|---|
| 2026.06.16 | ₩18,331 | ₩19,180 | ₩17,497 | ₩18,111 | -1.20% | 6.8만 |
|---|
| 2026.06.15 | ₩20,836 | ₩20,836 | ₩18,365 | ₩18,672 | -10.38% | 14.5만 |
|---|
| 2026.06.12 | ₩18,779 | ₩20,702 | ₩17,657 | ₩18,351 | -2.28% | 22.6만 |
|---|
| 2026.06.11 | ₩15,453 | ₩18,432 | ₩14,638 | ₩18,325 | +18.58% | 69.6만 |
|---|
| 2026.06.10 | ₩17,423 | ₩19,066 | ₩15,121 | ₩15,121 | -13.22% | 26만 |
|---|
| 2026.06.09 | ₩15,947 | ₩18,071 | ₩15,012 | ₩17,991 | +12.81% | 40만 |
|---|
| 2026.06.08 | ₩12,067 | ₩16,829 | ₩12,067 | ₩15,653 | +29.72% | 47.9만 |
|---|
| 2026.06.05 | ₩13,356 | ₩13,356 | ₩9,964 | ₩11,079 | -17.05% | 94만 |
|---|
| 2026.06.04 | ₩13,356 | ₩16,161 | ₩12,902 | ₩14,278 | +6.90% | 19.2만 |
|---|
| 2026.06.03 | ₩14,091 | ₩15,947 | ₩13,824 | ₩14,438 | +2.46% | 23.1만 |
|---|
| 2026.06.02 | ₩16,134 | ₩16,735 | ₩14,576 | ₩15,106 | -6.37% | 35.3만 |
|---|
| 2026.06.01 | ₩14,572 | ₩17,363 | ₩14,104 | ₩17,016 | +16.77% | 23.3만 |
|---|
| 2026.05.29 | ₩15,934 | ₩16,161 | ₩14,491 | ₩15,627 | -1.93% | 27만 |
|---|
| 2026.05.28 | ₩14,959 | ₩16,642 | ₩14,398 | ₩16,361 | +9.38% | 19.1만 |
|---|
| 2026.05.27 | ₩16,108 | ₩16,308 | ₩14,839 | ₩16,174 | +0.41% | 15.9만 |
|---|
| 2026.05.26 | ₩15,386 | ₩16,962 | ₩15,360 | ₩15,827 | +2.86% | 26.2만 |
|---|
| 2026.05.22 | ₩15,480 | ₩15,760 | ₩14,291 | ₩14,785 | -4.49% | 24.8만 |
|---|
| 2026.05.21 | ₩14,077 | ₩15,827 | ₩14,077 | ₩15,814 | +12.33% | 12.8만 |
|---|
| 2026.05.20 | ₩14,024 | ₩14,745 | ₩13,844 | ₩14,051 | +0.19% | 13.8만 |
|---|
| 2026.05.19 | ₩14,011 | ₩14,258 | ₩12,595 | ₩13,730 | -2.00% | 8.6만 |
|---|
| 2026.05.18 | ₩14,491 | ₩14,839 | ₩13,276 | ₩14,051 | -3.04% | 23.6만 |
|---|
| 2026.05.15 | ₩17,056 | ₩17,056 | ₩15,734 | ₩15,881 | -6.89% | 26.6만 |
|---|
| 2026.05.14 | ₩17,603 | ₩19,874 | ₩16,642 | ₩18,752 | +6.53% | 34.2만 |
|---|
| 2026.05.13 | ₩17,590 | ₩18,652 | ₩17,016 | ₩17,603 | +0.08% | 19.9만 |
|---|
| 2026.05.12 | ₩17,523 | ₩18,365 | ₩16,758 | ₩18,071 | +3.12% | 25.5만 |
|---|
| 2026.05.11 | ₩16,588 | ₩19,153 | ₩15,881 | ₩18,391 | +10.87% | 40.8만 |
|---|
| 2026.05.08 | ₩16,722 | ₩16,949 | ₩14,678 | ₩16,949 | +1.36% | 49.6만 |
|---|
| 2026.05.07 | ₩16,909 | ₩17,171 | ₩14,999 | ₩15,901 | -5.96% | 24.8만 |
|---|
| 2026.05.06 | ₩18,031 | ₩18,391 | ₩16,575 | ₩17,937 | -0.52% | 35.7만 |
|---|
| 2026.05.05 | ₩16,548 | ₩17,510 | ₩16,228 | ₩17,163 | +3.71% | 14.1만 |
|---|
| 2026.05.04 | ₩15,520 | ₩16,295 | ₩14,759 | ₩15,921 | +2.58% | 14.5만 |
|---|
| 2026.05.01 | ₩14,906 | ₩15,760 | ₩14,491 | ₩14,732 | -1.16% | 30만 |
|---|
| 2026.04.30 | ₩12,381 | ₩14,198 | ₩12,381 | ₩14,071 | +13.65% | 32.8만 |
|---|
| 2026.04.29 | ₩13,089 | ₩13,183 | ₩11,246 | ₩12,127 | -7.35% | 27.2만 |
|---|
| 2026.04.28 | ₩11,313 | ₩13,610 | ₩10,725 | ₩13,089 | +15.70% | 32.1만 |
|---|
| 2026.04.27 | ₩12,715 | ₩12,809 | ₩11,159 | ₩11,847 | -6.83% | 17.2만 |
|---|
| 2026.04.24 | ₩13,289 | ₩13,289 | ₩12,194 | ₩12,875 | -3.12% | 29.2만 |
|---|
| 2026.04.23 | ₩13,490 | ₩13,490 | ₩12,395 | ₩13,129 | -2.67% | 16.9만 |
|---|
| 2026.04.22 | ₩12,849 | ₩13,890 | ₩12,651 | ₩13,610 | +5.93% | 20.2만 |
|---|
| 2026.04.21 | ₩14,211 | ₩14,211 | ₩11,820 | ₩11,894 | -16.31% | 39.5만 |
|---|
| 2026.04.20 | ₩11,874 | ₩14,091 | ₩11,874 | ₩13,864 | +16.76% | 23.6만 |
|---|
| 2026.04.17 | ₩12,021 | ₩14,024 | ₩11,981 | ₩12,862 | +7.00% | 36.9만 |
|---|
| 2026.04.16 | ₩11,620 | ₩11,794 | ₩10,792 | ₩11,593 | -0.23% | 15.5만 |
|---|
| 2026.04.15 | ₩10,364 | ₩11,520 | ₩10,272 | ₩11,192 | +7.99% | 22.9만 |
|---|
| 2026.04.14 | ₩10,939 | ₩11,485 | ₩10,685 | ₩10,899 | -0.37% | 25.6만 |
|---|
| 2026.04.13 | ₩8,535 | ₩9,957 | ₩8,401 | ₩9,803 | +14.87% | 20.8만 |
|---|
| 2026.04.10 | ₩9,122 | ₩9,842 | ₩8,748 | ₩9,162 | +0.44% | 19.9만 |
|---|
| 2026.04.09 | ₩7,146 | ₩8,962 | ₩7,012 | ₩8,735 | +22.24% | 38만 |
|---|
| 2026.04.08 | ₩8,187 | ₩8,374 | ₩6,829 | ₩7,146 | -12.72% | 22.6만 |
|---|
| 2026.04.07 | ₩6,224 | ₩6,878 | ₩5,797 | ₩6,878 | +10.52% | 13.5만 |
|---|
| 2026.04.06 | ₩6,411 | ₩6,611 | ₩6,144 | ₩6,545 | +2.08% | 14.7만 |
|---|
| 2026.04.02 | ₩5,543 | ₩6,171 | ₩5,316 | ₩6,144 | +10.84% | 24.4만 |
|---|
| 2026.04.01 | ₩7,012 | ₩7,105 | ₩5,977 | ₩6,024 | -14.10% | 14.5만 |
|---|
| 2026.03.31 | ₩6,257 | ₩6,878 | ₩6,184 | ₩6,812 | +8.86% | 8.9만 |
|---|
| 2026.03.30 | ₩6,892 | ₩7,132 | ₩5,650 | ₩5,877 | -14.73% | 12만 |
|---|
| 2026.03.27 | ₩7,212 | ₩7,386 | ₩6,371 | ₩6,531 | -9.44% | 13.2만 |
|---|
| 2026.03.26 | ₩8,788 | ₩8,982 | ₩7,747 | ₩7,813 | -11.09% | 11.9만 |
|---|
| 2026.03.25 | ₩9,803 | ₩10,124 | ₩9,109 | ₩9,269 | -5.45% | 7.6만 |
|---|
| 2026.03.24 | ₩9,336 | ₩9,884 | ₩8,808 | ₩9,256 | -0.86% | 14.8만 |
|---|
| 2026.03.23 | ₩9,122 | ₩9,763 | ₩8,748 | ₩9,657 | +5.86% | 10.2만 |
|---|
| 2026.03.20 | ₩8,855 | ₩8,895 | ₩8,040 | ₩8,815 | -0.45% | 11.8만 |
|---|
| 2026.03.19 | ₩9,057 | ₩9,737 | ₩8,575 | ₩9,120 | +0.69% | 22.1만 |
|---|
| 2026.03.18 | ₩10,805 | ₩11,179 | ₩9,596 | ₩9,603 | -11.12% | 16.7만 |
|---|
| 2026.03.17 | ₩11,068 | ₩11,847 | ₩10,778 | ₩11,500 | +3.90% | 16.7만 |
|---|
| 2026.03.16 | ₩11,526 | ₩12,288 | ₩11,012 | ₩11,166 | -3.13% | 35.8만 |
|---|
| 2026.03.13 | ₩10,057 | ₩10,418 | ₩9,870 | ₩10,378 | +3.19% | 13.6만 |
|---|
| 2026.03.12 | ₩9,416 | ₩9,476 | ₩8,695 | ₩8,915 | -5.32% | 5.2만 |
|---|
| 2026.03.11 | ₩10,071 | ₩10,645 | ₩9,510 | ₩9,683 | -3.85% | 13.6만 |
|---|
| 2026.03.10 | ₩9,964 | ₩10,605 | ₩9,389 | ₩10,017 | +0.54% | 14.2만 |
|---|
| 2026.03.09 | ₩8,989 | ₩9,790 | ₩8,521 | ₩9,734 | +8.29% | 13.4만 |
|---|
| 2026.03.06 | ₩9,990 | ₩10,350 | ₩8,775 | ₩8,882 | -11.10% | 24.5만 |
|---|
| 2026.03.05 | ₩12,154 | ₩12,556 | ₩10,458 | ₩11,026 | -9.29% | 12.9만 |
|---|
| 2026.03.04 | ₩10,565 | ₩12,929 | ₩10,565 | ₩12,702 | +20.23% | 30.7만 |
|---|
| 2026.03.03 | ₩9,590 | ₩9,964 | ₩8,748 | ₩9,403 | -1.95% | 9만 |
|---|
| 2026.03.02 | ₩8,788 | ₩10,578 | ₩8,788 | ₩10,404 | +18.39% | 11.9만 |
|---|
| 2026.02.27 | ₩9,897 | ₩10,044 | ₩8,882 | ₩9,416 | -4.86% | 10.2만 |
|---|
| 2026.02.26 | ₩11,526 | ₩11,927 | ₩10,017 | ₩10,698 | -7.18% | 15.6만 |
|---|
| 2026.02.25 | ₩11,019 | ₩12,288 | ₩10,887 | ₩11,673 | +5.94% | 18.2만 |
|---|
| 2026.02.24 | ₩8,869 | ₩10,431 | ₩8,869 | ₩10,431 | +17.62% | 10.8만 |
|---|
| 2026.02.23 | ₩9,643 | ₩9,759 | ₩9,082 | ₩9,336 | -3.19% | 11.1만 |
|---|
| 2026.02.20 | ₩10,344 | ₩11,159 | ₩9,857 | ₩10,164 | -1.74% | 16.7만 |
|---|
| 2026.02.19 | ₩10,258 | ₩10,658 | ₩9,897 | ₩10,578 | +3.13% | 8.9만 |
|---|
| 2026.02.18 | ₩10,458 | ₩11,472 | ₩10,204 | ₩10,725 | +2.55% | 13.4만 |
|---|
| 2026.02.17 | ₩10,217 | ₩10,645 | ₩9,690 | ₩10,271 | +0.52% | 11.3만 |
|---|
| 2026.02.13 | ₩9,590 | ₩10,658 | ₩9,439 | ₩10,632 | +10.86% | 16.7만 |
|---|
| 2026.02.12 | ₩9,376 | ₩10,097 | ₩9,082 | ₩9,256 | -1.28% | 20.7만 |
|---|
| 2026.02.11 | ₩10,177 | ₩10,471 | ₩9,165 | ₩9,496 | -6.69% | 20.9만 |
|---|
| 2026.02.10 | ₩10,111 | ₩10,558 | ₩9,750 | ₩10,298 | +1.85% | 16.4만 |
|---|
| 2026.02.09 | ₩8,548 | ₩10,618 | ₩8,441 | ₩10,298 | +20.47% | 50.4만 |
|---|
| 2026.02.06 | ₩8,775 | ₩9,356 | ₩8,358 | ₩9,029 | +2.89% | 38만 |
|---|
| 2026.02.05 | ₩8,869 | ₩9,488 | ₩6,563 | ₩6,625 | -25.30% | 40.5만 |
|---|
| 2026.02.04 | ₩11,981 | ₩11,981 | ₩9,576 | ₩10,017 | -16.39% | 26.2만 |
|---|
| 2026.02.03 | ₩16,749 | ₩17,189 | ₩10,445 | ₩12,021 | -28.23% | 59.3만 |
|---|
| 2026.02.02 | ₩18,672 | ₩19,994 | ₩18,071 | ₩18,218 | -2.43% | 7.4만 |
|---|
| 2026.01.30 | ₩21,931 | ₩23,480 | ₩19,553 | ₩20,796 | -5.18% | 11.7만 |
|---|
| 2026.01.29 | ₩25,464 | ₩25,871 | ₩22,312 | ₩23,614 | -7.26% | 13.4만 |
|---|
| 2026.01.28 | ₩29,263 | ₩29,277 | ₩25,671 | ₩26,953 | -7.90% | 10.8만 |
|---|
| 2026.01.27 | ₩26,325 | ₩29,050 | ₩25,911 | ₩28,996 | +10.15% | 13.4만 |
|---|
| 2026.01.26 | ₩26,405 | ₩28,162 | ₩25,444 | ₩25,777 | -2.38% | 11.1만 |
|---|
| 2026.01.23 | ₩24,415 | ₩28,609 | ₩23,447 | ₩26,953 | +10.39% | 21만 |
|---|
| 2026.01.22 | ₩29,103 | ₩29,183 | ₩24,388 | ₩25,417 | -12.67% | 20.7만 |
|---|
| 2026.01.21 | ₩27,447 | ₩29,838 | ₩25,096 | ₩28,115 | +2.43% | 19.8만 |
|---|
| 2026.01.20 | ₩26,712 | ₩30,423 | ₩25,399 | ₩27,554 | +3.15% | 20.1만 |
|---|
| 2026.01.16 | ₩29,143 | ₩32,148 | ₩28,375 | ₩31,507 | +8.11% | 40.3만 |
|---|
| 2026.01.15 | ₩24,602 | ₩28,955 | ₩22,839 | ₩27,607 | +12.21% | 45.5만 |
|---|
| 2026.01.14 | ₩20,141 | ₩21,851 | ₩19,006 | ₩21,637 | +7.43% | 16.3만 |
|---|
| 2026.01.13 | ₩18,031 | ₩20,034 | ₩17,737 | ₩19,647 | +8.96% | 9.8만 |
|---|
| 2026.01.12 | ₩17,056 | ₩18,245 | ₩16,673 | ₩17,790 | +4.31% | 6.5만 |
|---|
| 2026.01.09 | ₩18,752 | ₩18,846 | ₩17,069 | ₩17,229 | -8.12% | 9.9만 |
|---|
| 2026.01.08 | ₩18,052 | ₩18,952 | ₩17,096 | ₩18,004 | -0.27% | 6.4만 |
|---|
| 2026.01.07 | ₩18,338 | ₩19,261 | ₩17,951 | ₩17,951 | -2.11% | 5.6만 |
|---|
| 2026.01.06 | ₩19,033 | ₩20,288 | ₩17,617 | ₩18,725 | -1.61% | 9만 |
|---|
| 2026.01.05 | ₩17,697 | ₩20,101 | ₩17,697 | ₩19,273 | +8.91% | 15.2만 |
|---|
| 2026.01.02 | ₩14,719 | ₩17,163 | ₩14,284 | ₩17,163 | +16.61% | 12만 |
|---|
| 2025.12.31 | ₩14,678 | ₩14,852 | ₩13,904 | ₩13,984 | -4.73% | 6만 |
|---|
| 2025.12.30 | ₩15,360 | ₩15,360 | ₩14,318 | ₩14,585 | -5.04% | 5.2만 |
|---|
| 2025.12.29 | ₩15,306 | ₩16,412 | ₩14,865 | ₩15,026 | -1.83% | 7.2만 |
|---|
| 2025.12.26 | ₩16,962 | ₩16,962 | ₩15,334 | ₩15,426 | -9.06% | 7.8만 |
|---|
| 2025.12.24 | ₩16,962 | ₩17,083 | ₩16,482 | ₩16,896 | -0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩17,724 | ₩18,305 | ₩17,510 | ₩18,030 | +1.73% | 9.9만 |
|---|
| 2025.12.22 | ₩18,285 | ₩19,193 | ₩17,831 | ₩18,231 | -0.29% | 12.9만 |
|---|
| 2025.12.19 | ₩16,108 | ₩17,523 | ₩15,961 | ₩17,270 | +7.21% | 14.4만 |
|---|
| 2025.12.18 | ₩16,548 | ₩16,956 | ₩15,146 | ₩15,226 | -7.99% | 13.1만 |
|---|
| 2025.12.17 | ₩18,391 | ₩19,180 | ₩15,617 | ₩15,934 | -13.36% | 18.5만 |
|---|
| 2025.12.16 | ₩18,485 | ₩19,366 | ₩17,497 | ₩17,911 | -3.11% | 11.3만 |
|---|
| 2025.12.15 | ₩22,372 | ₩22,372 | ₩17,710 | ₩18,271 | -18.33% | 19.4만 |
|---|
| 2025.12.12 | ₩28,275 | ₩28,556 | ₩22,051 | ₩22,138 | -21.71% | 17.2만 |
|---|
| 2025.12.11 | ₩25,524 | ₩27,930 | ₩24,863 | ₩27,621 | +8.22% | 9.5만 |
|---|
| 2025.12.10 | ₩26,258 | ₩28,275 | ₩24,726 | ₩27,233 | +3.71% | 15.7만 |
|---|
| 2025.12.09 | ₩22,024 | ₩27,540 | ₩21,971 | ₩27,153 | +23.29% | 27.2만 |
|---|
| 2025.12.08 | ₩22,024 | ₩22,024 | ₩20,360 | ₩21,517 | -2.30% | 7.4만 |
|---|
| 2025.12.05 | ₩23,614 | ₩23,614 | ₩20,555 | ₩20,555 | -12.95% | 13.7만 |
|---|
| 2025.12.04 | ₩23,587 | ₩25,510 | ₩22,794 | ₩24,295 | +3.00% | 8만 |
|---|
| 2025.12.03 | ₩21,677 | ₩23,488 | ₩21,089 | ₩23,440 | +8.13% | 7.4만 |
|---|
| 2025.12.02 | ₩21,330 | ₩21,998 | ₩20,528 | ₩20,702 | -2.94% | 12.2만 |
|---|
| 2025.12.01 | ₩20,595 | ₩20,659 | ₩18,532 | ₩19,907 | -3.34% | 16만 |
|---|
| 2025.11.28 | ₩24,295 | ₩24,302 | ₩22,612 | ₩23,106 | -4.89% | 7.2만 |
|---|
| 2025.11.26 | ₩22,746 | ₩23,073 | ₩21,116 | ₩22,385 | -1.59% | 10.2만 |
|---|
| 2025.11.25 | ₩19,340 | ₩21,490 | ₩18,044 | ₩21,156 | +9.39% | 10.4만 |
|---|
| 2025.11.24 | ₩18,725 | ₩20,321 | ₩18,538 | ₩20,021 | +6.92% | 15.2만 |
|---|
| 2025.11.21 | ₩17,750 | ₩18,565 | ₩15,907 | ₩17,884 | +0.75% | 19.3만 |
|---|
| 2025.11.20 | ₩23,587 | ₩24,936 | ₩18,872 | ₩18,886 | -19.93% | 23.9만 |
|---|
| 2025.11.19 | ₩20,689 | ₩22,527 | ₩20,689 | ₩21,931 | +6.00% | 19.9만 |
|---|
| 2025.11.18 | ₩19,500 | ₩22,706 | ₩19,500 | ₩21,624 | +10.89% | 21.8만 |
|---|
| 2025.11.17 | ₩21,677 | ₩23,080 | ₩19,033 | ₩20,756 | -4.25% | 34.2만 |
|---|
| 2025.11.14 | ₩20,702 | ₩25,898 | ₩20,702 | ₩22,906 | +10.65% | 32만 |
|---|
| 2025.11.13 | ₩32,776 | ₩32,776 | ₩24,367 | ₩24,562 | -25.06% | 32.7만 |
|---|
| 2025.11.12 | ₩32,936 | ₩33,871 | ₩30,632 | ₩33,257 | +0.97% | 11만 |
|---|
| 2025.11.11 | ₩32,749 | ₩33,584 | ₩31,521 | ₩32,309 | -1.35% | 13.7만 |
|---|
| 2025.11.10 | ₩36,569 | ₩37,210 | ₩32,589 | ₩34,499 | -5.66% | 11.2만 |
|---|
| 2025.11.07 | ₩28,783 | ₩34,511 | ₩27,754 | ₩34,138 | +18.61% | 31.1만 |
|---|
| 2025.11.06 | ₩37,237 | ₩37,237 | ₩29,704 | ₩31,694 | -14.89% | 41.8만 |
|---|
| 2025.11.05 | ₩35,608 | ₩35,608 | ₩32,375 | ₩33,925 | -4.73% | 24.1만 |
|---|
| 2025.11.04 | ₩37,691 | ₩40,248 | ₩33,030 | ₩33,190 | -11.94% | 27.2만 |
|---|
| 2025.11.03 | ₩46,253 | ₩47,014 | ₩40,603 | ₩42,433 | -8.26% | 21만 |
|---|
| 2025.10.31 | ₩43,127 | ₩45,131 | ₩41,150 | ₩42,593 | -1.24% | 12.4만 |
|---|
| 2025.10.30 | ₩42,793 | ₩44,049 | ₩40,249 | ₩40,603 | -5.12% | 25.3만 |
|---|
| 2025.10.29 | ₩49,872 | ₩50,567 | ₩44,877 | ₩46,333 | -7.10% | 20.6만 |
|---|
| 2025.10.28 | ₩48,149 | ₩52,490 | ₩47,615 | ₩48,964 | +1.69% | 46.3만 |
|---|
| 2025.10.27 | ₩59,395 | ₩60,277 | ₩55,428 | ₩58,019 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩56,577 | ₩60,590 | ₩55,829 | ₩56,350 | -0.40% | 23.4만 |
|---|
| 2025.10.23 | ₩51,248 | ₩55,094 | ₩47,695 | ₩52,957 | +3.34% | 25.4만 |
|---|
| 2025.10.22 | ₩60,103 | ₩61,345 | ₩44,396 | ₩49,698 | -17.31% | 53.7만 |
|---|
| 2025.10.21 | ₩69,679 | ₩75,476 | ₩59,861 | ₩66,821 | -4.10% | 61.5만 |
|---|
| 2025.10.20 | ₩56,537 | ₩63,230 | ₩56,149 | ₩57,352 | +1.44% | 16.8만 |
|---|
| 2025.10.17 | ₩52,744 | ₩57,846 | ₩49,511 | ₩52,290 | -0.86% | 11.4만 |
|---|
| 2025.10.16 | ₩66,968 | ₩66,968 | ₩57,052 | ₩58,660 | -12.41% | 17.9만 |
|---|
| 2025.10.15 | ₩64,243 | ₩67,329 | ₩59,555 | ₩64,764 | +0.81% | 20.7만 |
|---|
| 2025.10.14 | ₩56,730 | ₩66,824 | ₩51,688 | ₩62,934 | +10.94% | 19.1만 |
|---|
| 2025.10.13 | ₩59,916 | ₩63,535 | ₩55,402 | ₩62,694 | +4.64% | 18.4만 |
|---|
| 2025.10.10 | ₩67,849 | ₩73,192 | ₩56,710 | ₩57,752 | -14.88% | 30.8만 |
|---|