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 | ₩5,271 | ₩5,338 | ₩4,851 | ₩5,084 | -3.54% | 15만 |
| 2026.10.08 | ₩5,405 | ₩5,419 | ₩4,777 | ₩4,951 | -8.40% | 26.8만 |
| 2026.10.07 | ₩5,645 | ₩5,672 | ₩5,285 | ₩5,658 | +0.24% | 19.8만 |
| 2026.10.06 | ₩6,552 | ₩6,659 | ₩5,978 | ₩6,072 | -7.33% | 11.5만 |
| 2026.10.05 | ₩7,019 | ₩7,019 | ₩6,299 | ₩6,352 | -9.51% | 8.9만 |
| 2026.10.02 | ₩7,058 | ₩7,393 | ₩6,503 | ₩6,619 | -6.22% | 18.2만 |
| 2026.10.01 | ₩6,579 | ₩6,873 | ₩6,045 | ₩6,566 | -0.20% | 9.6만 |
| 2026.09.30 | ₩7,046 | ₩7,206 | ₩6,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,432 |
| -8.71% |
| 7.6만 |
| 2026.09.29 | ₩7,180 | ₩7,180 | ₩6,592 | ₩6,619 | -7.81% | 12.4만 |
|---|
| 2026.09.28 | ₩7,220 | ₩7,300 | ₩6,619 | ₩6,672 | -7.58% | 6.9만 |
|---|
| 2026.09.25 | ₩8,247 | ₩8,247 | ₩7,220 | ₩7,340 | -11.00% | 8만 |
|---|
| 2026.09.24 | ₩8,007 | ₩8,381 | ₩7,727 | ₩7,967 | -0.50% | 9.5만 |
|---|
| 2026.09.23 | ₩8,687 | ₩9,355 | ₩8,287 | ₩8,287 | -4.61% | 12.4만 |
|---|
| 2026.09.22 | ₩8,541 | ₩9,595 | ₩8,541 | ₩9,248 | +8.28% | 15.3만 |
|---|
| 2026.09.21 | ₩8,474 | ₩8,594 | ₩8,140 | ₩8,527 | +0.63% | 11.5만 |
|---|
| 2026.09.18 | ₩6,712 | ₩7,707 | ₩6,712 | ₩7,687 | +14.51% | 17.7만 |
|---|
| 2026.09.17 | ₩6,913 | ₩6,993 | ₩6,139 | ₩6,339 | -8.30% | 17.7만 |
|---|
| 2026.09.16 | ₩6,539 | ₩6,626 | ₩5,965 | ₩6,352 | -2.86% | 11.3만 |
|---|
| 2026.09.15 | ₩6,859 | ₩7,019 | ₩6,139 | ₩6,325 | -7.78% | 16만 |
|---|
| 2026.09.14 | ₩6,873 | ₩7,549 | ₩6,810 | ₩7,473 | +8.74% | 4.1만 |
|---|
| 2026.09.11 | ₩7,873 | ₩8,527 | ₩7,478 | ₩7,647 | -2.88% | 6.2만 |
|---|
| 2026.09.10 | ₩7,446 | ₩7,980 | ₩7,360 | ₩7,526 | +1.08% | 6.3만 |
|---|
| 2026.09.09 | ₩9,488 | ₩9,488 | ₩8,098 | ₩8,180 | -13.78% | 12.4만 |
|---|
| 2026.09.08 | ₩9,155 | ₩9,808 | ₩8,914 | ₩9,475 | +3.50% | 16.7만 |
|---|
| 2026.09.04 | ₩9,161 | ₩9,161 | ₩8,754 | ₩9,048 | -1.24% | 7.6만 |
|---|
| 2026.09.03 | ₩7,860 | ₩9,550 | ₩7,860 | ₩9,128 | +16.13% | 15.1만 |
|---|
| 2026.09.02 | ₩7,313 | ₩7,673 | ₩7,180 | ₩7,593 | +3.83% | 3.3만 |
|---|
| 2026.09.01 | ₩7,246 | ₩7,660 | ₩6,966 | ₩7,193 | -0.74% | 9.2만 |
|---|
| 2026.08.31 | ₩7,046 | ₩8,127 | ₩6,913 | ₩7,967 | +13.07% | 4.6만 |
|---|
| 2026.08.28 | ₩8,020 | ₩8,327 | ₩7,090 | ₩7,113 | -11.31% | 11.1만 |
|---|
| 2026.08.27 | ₩8,367 | ₩9,141 | ₩8,180 | ₩8,554 | +2.23% | 11.1만 |
|---|
| 2026.08.26 | ₩7,580 | ₩8,127 | ₩7,517 | ₩8,074 | +6.51% | 6.8만 |
|---|
| 2026.08.25 | ₩7,153 | ₩8,407 | ₩7,006 | ₩8,220 | +14.93% | 23.2만 |
|---|
| 2026.08.24 | ₩7,500 | ₩7,660 | ₩6,833 | ₩7,019 | -6.41% | 22.2만 |
|---|
| 2026.08.21 | ₩8,014 | ₩8,474 | ₩7,313 | ₩7,567 | -5.58% | 40.4만 |
|---|
| 2026.08.20 | ₩7,380 | ₩7,500 | ₩6,926 | ₩7,446 | +0.90% | 23.7만 |
|---|
| 2026.08.19 | ₩5,658 | ₩6,766 | ₩5,485 | ₩6,499 | +14.86% | 23만 |
|---|
| 2026.08.18 | ₩5,978 | ₩6,287 | ₩5,551 | ₩5,712 | -4.46% | 25.9만 |
|---|
| 2026.08.17 | ₩6,339 | ₩6,913 | ₩6,179 | ₩6,566 | +3.58% | 19.6만 |
|---|
| 2026.08.14 | ₩6,072 | ₩6,579 | ₩6,072 | ₩6,432 | +5.93% | 9.7만 |
|---|
| 2026.08.13 | ₩6,192 | ₩6,953 | ₩6,019 | ₩6,019 | -2.80% | 10.3만 |
|---|
| 2026.08.12 | ₩6,446 | ₩6,486 | ₩6,099 | ₩6,125 | -4.97% | 10.2만 |
|---|
| 2026.08.11 | ₩5,952 | ₩6,005 | ₩5,591 | ₩5,591 | -6.05% | 13.4만 |
|---|
| 2026.08.10 | ₩5,738 | ₩5,765 | ₩5,218 | ₩5,271 | -8.14% | 9.8만 |
|---|
| 2026.08.07 | ₩5,672 | ₩6,019 | ₩5,445 | ₩5,632 | -0.71% | 21.5만 |
|---|
| 2026.08.06 | ₩5,018 | ₩5,685 | ₩4,831 | ₩5,311 | +5.85% | 28.7만 |
|---|
| 2026.08.05 | ₩6,072 | ₩6,072 | ₩4,938 | ₩5,071 | -16.48% | 80.2만 |
|---|
| 2026.08.04 | ₩6,686 | ₩7,286 | ₩6,646 | ₩6,953 | +3.99% | 18.5만 |
|---|
| 2026.08.03 | ₩6,139 | ₩6,939 | ₩5,872 | ₩6,859 | +11.74% | 18.1만 |
|---|
| 2026.07.31 | ₩7,206 | ₩7,206 | ₩5,952 | ₩6,325 | -12.22% | 35.9만 |
|---|
| 2026.07.30 | ₩5,632 | ₩6,764 | ₩5,591 | ₩6,646 | +18.01% | 26.3만 |
|---|
| 2026.07.29 | ₩6,578 | ₩6,592 | ₩4,898 | ₩4,898 | -25.54% | 49.7만 |
|---|
| 2026.07.28 | ₩7,166 | ₩7,166 | ₩5,898 | ₩6,566 | -8.38% | 30.9만 |
|---|
| 2026.07.27 | ₩8,220 | ₩8,501 | ₩7,326 | ₩7,807 | -5.03% | 6.9만 |
|---|
| 2026.07.24 | ₩8,462 | ₩8,647 | ₩7,727 | ₩7,767 | -8.22% | 11.4만 |
|---|
| 2026.07.23 | ₩9,108 | ₩9,795 | ₩8,541 | ₩9,021 | -0.95% | 10.6만 |
|---|
| 2026.07.22 | ₩8,901 | ₩10,329 | ₩8,901 | ₩9,368 | +5.25% | 7.6만 |
|---|
| 2026.07.21 | ₩9,168 | ₩10,302 | ₩9,168 | ₩9,914 | +8.14% | 33.4만 |
|---|
| 2026.07.20 | ₩7,767 | ₩8,821 | ₩7,740 | ₩8,607 | +10.82% | 29.3만 |
|---|
| 2026.07.17 | ₩7,113 | ₩7,767 | ₩6,819 | ₩7,260 | +2.06% | 19.2만 |
|---|
| 2026.07.16 | ₩8,928 | ₩8,928 | ₩7,673 | ₩7,753 | -13.15% | 34.5만 |
|---|
| 2026.07.15 | ₩9,688 | ₩9,768 | ₩8,741 | ₩9,501 | -1.93% | 20.7만 |
|---|
| 2026.07.14 | ₩9,041 | ₩9,341 | ₩8,447 | ₩9,215 | +1.92% | 19.2만 |
|---|
| 2026.07.13 | ₩9,488 | ₩9,875 | ₩8,354 | ₩8,621 | -9.14% | 11.5만 |
|---|
| 2026.07.10 | ₩10,743 | ₩11,130 | ₩9,702 | ₩9,822 | -8.57% | 22.5만 |
|---|
| 2026.07.09 | ₩10,275 | ₩10,662 | ₩9,888 | ₩10,009 | -2.60% | 18.1만 |
|---|
| 2026.07.08 | ₩9,155 | ₩9,835 | ₩8,808 | ₩9,802 | +7.07% | 22.6만 |
|---|
| 2026.07.07 | ₩10,035 | ₩10,449 | ₩8,527 | ₩9,648 | -3.86% | 29.5만 |
|---|
| 2026.07.06 | ₩10,195 | ₩10,716 | ₩9,848 | ₩10,222 | +0.26% | 30.4만 |
|---|
| 2026.07.02 | ₩11,356 | ₩12,037 | ₩9,275 | ₩9,648 | -15.04% | 32.4만 |
|---|
| 2026.07.01 | ₩11,436 | ₩12,024 | ₩10,275 | ₩10,689 | -6.53% | 21.5만 |
|---|
| 2026.06.30 | ₩12,164 | ₩12,557 | ₩11,156 | ₩12,050 | -0.93% | 45.6만 |
|---|
| 2026.06.29 | ₩13,972 | ₩13,985 | ₩11,763 | ₩13,065 | -6.49% | 36.5만 |
|---|
| 2026.06.26 | ₩12,050 | ₩14,079 | ₩11,637 | ₩13,718 | +13.84% | 43.3만 |
|---|
| 2026.06.25 | ₩15,347 | ₩15,347 | ₩12,264 | ₩12,984 | -15.39% | 73.9만 |
|---|
| 2026.06.24 | ₩16,201 | ₩16,201 | ₩12,678 | ₩13,278 | -18.04% | 54.7만 |
|---|
| 2026.06.23 | ₩15,987 | ₩17,615 | ₩15,333 | ₩16,027 | +0.25% | 14.8만 |
|---|
| 2026.06.22 | ₩19,830 | ₩21,245 | ₩17,829 | ₩18,029 | -9.08% | 18.2만 |
|---|
| 2026.06.18 | ₩19,163 | ₩20,431 | ₩18,429 | ₩19,150 | -0.07% | 74.3만 |
|---|
| 2026.06.17 | ₩18,643 | ₩20,591 | ₩17,348 | ₩18,002 | -3.44% | 48.3만 |
|---|
| 2026.06.16 | ₩18,316 | ₩19,163 | ₩17,482 | ₩18,096 | -1.20% | 6.8만 |
|---|
| 2026.06.15 | ₩20,818 | ₩20,818 | ₩18,349 | ₩18,656 | -10.38% | 14.5만 |
|---|
| 2026.06.12 | ₩18,763 | ₩20,684 | ₩17,642 | ₩18,336 | -2.28% | 22.6만 |
|---|
| 2026.06.11 | ₩15,440 | ₩18,416 | ₩14,626 | ₩18,309 | +18.58% | 69.6만 |
|---|
| 2026.06.10 | ₩17,408 | ₩19,050 | ₩15,108 | ₩15,108 | -13.22% | 26만 |
|---|
| 2026.06.09 | ₩15,934 | ₩18,056 | ₩15,000 | ₩17,975 | +12.81% | 40만 |
|---|
| 2026.06.08 | ₩12,057 | ₩16,814 | ₩12,057 | ₩15,640 | +29.72% | 47.9만 |
|---|
| 2026.06.05 | ₩13,345 | ₩13,345 | ₩9,955 | ₩11,070 | -17.05% | 94만 |
|---|
| 2026.06.04 | ₩13,345 | ₩16,147 | ₩12,891 | ₩14,266 | +6.90% | 19.2만 |
|---|
| 2026.06.03 | ₩14,079 | ₩15,934 | ₩13,812 | ₩14,426 | +2.46% | 23.1만 |
|---|
| 2026.06.02 | ₩16,121 | ₩16,721 | ₩14,563 | ₩15,093 | -6.37% | 35.3만 |
|---|
| 2026.06.01 | ₩14,559 | ₩17,348 | ₩14,092 | ₩17,001 | +16.77% | 23.3만 |
|---|
| 2026.05.29 | ₩15,920 | ₩16,147 | ₩14,479 | ₩15,613 | -1.93% | 27만 |
|---|
| 2026.05.28 | ₩14,946 | ₩16,628 | ₩14,386 | ₩16,347 | +9.38% | 19.1만 |
|---|
| 2026.05.27 | ₩16,094 | ₩16,294 | ₩14,826 | ₩16,161 | +0.41% | 15.9만 |
|---|
| 2026.05.26 | ₩15,373 | ₩16,948 | ₩15,347 | ₩15,814 | +2.86% | 26.2만 |
|---|
| 2026.05.22 | ₩15,467 | ₩15,747 | ₩14,279 | ₩14,773 | -4.49% | 24.8만 |
|---|
| 2026.05.21 | ₩14,065 | ₩15,814 | ₩14,065 | ₩15,800 | +12.33% | 12.8만 |
|---|
| 2026.05.20 | ₩14,012 | ₩14,733 | ₩13,832 | ₩14,039 | +0.19% | 13.8만 |
|---|
| 2026.05.19 | ₩13,999 | ₩14,246 | ₩12,584 | ₩13,718 | -2.00% | 8.6만 |
|---|
| 2026.05.18 | ₩14,479 | ₩14,826 | ₩13,265 | ₩14,039 | -3.04% | 23.6만 |
|---|
| 2026.05.15 | ₩17,041 | ₩17,041 | ₩15,720 | ₩15,867 | -6.89% | 26.6만 |
|---|
| 2026.05.14 | ₩17,588 | ₩19,857 | ₩16,628 | ₩18,736 | +6.53% | 34.2만 |
|---|
| 2026.05.13 | ₩17,575 | ₩18,636 | ₩17,001 | ₩17,588 | +0.08% | 19.9만 |
|---|
| 2026.05.12 | ₩17,508 | ₩18,349 | ₩16,744 | ₩18,056 | +3.12% | 25.5만 |
|---|
| 2026.05.11 | ₩16,574 | ₩19,136 | ₩15,867 | ₩18,376 | +10.87% | 40.8만 |
|---|
| 2026.05.08 | ₩16,708 | ₩16,935 | ₩14,666 | ₩16,935 | +1.36% | 49.6만 |
|---|
| 2026.05.07 | ₩16,895 | ₩17,156 | ₩14,986 | ₩15,887 | -5.96% | 24.8만 |
|---|
| 2026.05.06 | ₩18,015 | ₩18,376 | ₩16,561 | ₩17,922 | -0.52% | 35.7만 |
|---|
| 2026.05.05 | ₩16,534 | ₩17,495 | ₩16,214 | ₩17,148 | +3.71% | 14.1만 |
|---|
| 2026.05.04 | ₩15,507 | ₩16,281 | ₩14,746 | ₩15,907 | +2.58% | 14.5만 |
|---|
| 2026.05.01 | ₩14,893 | ₩15,747 | ₩14,479 | ₩14,719 | -1.16% | 30만 |
|---|
| 2026.04.30 | ₩12,371 | ₩14,186 | ₩12,371 | ₩14,059 | +13.65% | 32.8만 |
|---|
| 2026.04.29 | ₩13,078 | ₩13,171 | ₩11,236 | ₩12,117 | -7.35% | 27.2만 |
|---|
| 2026.04.28 | ₩11,303 | ₩13,598 | ₩10,716 | ₩13,078 | +15.70% | 32.1만 |
|---|
| 2026.04.27 | ₩12,704 | ₩12,798 | ₩11,150 | ₩11,837 | -6.83% | 17.2만 |
|---|
| 2026.04.24 | ₩13,278 | ₩13,278 | ₩12,184 | ₩12,864 | -3.12% | 29.2만 |
|---|
| 2026.04.23 | ₩13,478 | ₩13,478 | ₩12,384 | ₩13,118 | -2.67% | 16.9만 |
|---|
| 2026.04.22 | ₩12,838 | ₩13,879 | ₩12,640 | ₩13,598 | +5.93% | 20.2만 |
|---|
| 2026.04.21 | ₩14,199 | ₩14,199 | ₩11,810 | ₩11,884 | -16.31% | 39.5만 |
|---|
| 2026.04.20 | ₩11,864 | ₩14,079 | ₩11,864 | ₩13,852 | +16.76% | 23.6만 |
|---|
| 2026.04.17 | ₩12,010 | ₩14,012 | ₩11,970 | ₩12,851 | +7.00% | 36.9만 |
|---|
| 2026.04.16 | ₩11,610 | ₩11,783 | ₩10,783 | ₩11,583 | -0.23% | 15.5만 |
|---|
| 2026.04.15 | ₩10,356 | ₩11,510 | ₩10,263 | ₩11,183 | +7.99% | 22.9만 |
|---|
| 2026.04.14 | ₩10,929 | ₩11,475 | ₩10,676 | ₩10,889 | -0.37% | 25.6만 |
|---|
| 2026.04.13 | ₩8,527 | ₩9,949 | ₩8,394 | ₩9,795 | +14.87% | 20.8만 |
|---|
| 2026.04.10 | ₩9,114 | ₩9,834 | ₩8,741 | ₩9,155 | +0.44% | 19.9만 |
|---|
| 2026.04.09 | ₩7,139 | ₩8,954 | ₩7,006 | ₩8,727 | +22.24% | 38만 |
|---|
| 2026.04.08 | ₩8,180 | ₩8,367 | ₩6,823 | ₩7,139 | -12.72% | 22.6만 |
|---|
| 2026.04.07 | ₩6,219 | ₩6,873 | ₩5,792 | ₩6,873 | +10.52% | 13.5만 |
|---|
| 2026.04.06 | ₩6,406 | ₩6,606 | ₩6,139 | ₩6,539 | +2.08% | 14.7만 |
|---|
| 2026.04.02 | ₩5,538 | ₩6,165 | ₩5,311 | ₩6,139 | +10.84% | 24.4만 |
|---|
| 2026.04.01 | ₩7,006 | ₩7,099 | ₩5,972 | ₩6,019 | -14.10% | 14.5만 |
|---|
| 2026.03.31 | ₩6,252 | ₩6,873 | ₩6,179 | ₩6,806 | +8.86% | 8.9만 |
|---|
| 2026.03.30 | ₩6,886 | ₩7,126 | ₩5,645 | ₩5,872 | -14.73% | 12만 |
|---|
| 2026.03.27 | ₩7,206 | ₩7,380 | ₩6,365 | ₩6,526 | -9.44% | 13.2만 |
|---|
| 2026.03.26 | ₩8,781 | ₩8,974 | ₩7,740 | ₩7,807 | -11.09% | 11.9만 |
|---|
| 2026.03.25 | ₩9,795 | ₩10,115 | ₩9,101 | ₩9,261 | -5.45% | 7.6만 |
|---|
| 2026.03.24 | ₩9,328 | ₩9,875 | ₩8,801 | ₩9,248 | -0.86% | 14.8만 |
|---|
| 2026.03.23 | ₩9,114 | ₩9,755 | ₩8,741 | ₩9,648 | +5.86% | 10.2만 |
|---|
| 2026.03.20 | ₩8,848 | ₩8,888 | ₩8,034 | ₩8,808 | -0.45% | 11.8만 |
|---|
| 2026.03.19 | ₩9,049 | ₩9,728 | ₩8,567 | ₩9,112 | +0.69% | 22.1만 |
|---|
| 2026.03.18 | ₩10,796 | ₩11,170 | ₩9,588 | ₩9,595 | -11.12% | 16.7만 |
|---|
| 2026.03.17 | ₩11,059 | ₩11,837 | ₩10,769 | ₩11,490 | +3.90% | 16.7만 |
|---|
| 2026.03.16 | ₩11,517 | ₩12,277 | ₩11,003 | ₩11,156 | -3.13% | 35.8만 |
|---|
| 2026.03.13 | ₩10,049 | ₩10,409 | ₩9,862 | ₩10,369 | +3.19% | 13.6만 |
|---|
| 2026.03.12 | ₩9,408 | ₩9,468 | ₩8,687 | ₩8,908 | -5.32% | 5.2만 |
|---|
| 2026.03.11 | ₩10,062 | ₩10,636 | ₩9,501 | ₩9,675 | -3.85% | 13.6만 |
|---|
| 2026.03.10 | ₩9,955 | ₩10,596 | ₩9,381 | ₩10,009 | +0.54% | 14.2만 |
|---|
| 2026.03.09 | ₩8,981 | ₩9,782 | ₩8,514 | ₩9,726 | +8.29% | 13.4만 |
|---|
| 2026.03.06 | ₩9,982 | ₩10,341 | ₩8,768 | ₩8,874 | -11.10% | 24.5만 |
|---|
| 2026.03.05 | ₩12,144 | ₩12,545 | ₩10,449 | ₩11,016 | -9.29% | 12.9만 |
|---|
| 2026.03.04 | ₩10,556 | ₩12,918 | ₩10,556 | ₩12,691 | +20.23% | 30.7만 |
|---|
| 2026.03.03 | ₩9,582 | ₩9,955 | ₩8,741 | ₩9,395 | -1.95% | 9만 |
|---|
| 2026.03.02 | ₩8,781 | ₩10,569 | ₩8,781 | ₩10,396 | +18.39% | 11.9만 |
|---|
| 2026.02.27 | ₩9,888 | ₩10,035 | ₩8,874 | ₩9,408 | -4.86% | 10.2만 |
|---|
| 2026.02.26 | ₩11,517 | ₩11,917 | ₩10,009 | ₩10,689 | -7.18% | 15.6만 |
|---|
| 2026.02.25 | ₩11,009 | ₩12,277 | ₩10,877 | ₩11,663 | +5.94% | 18.2만 |
|---|
| 2026.02.24 | ₩8,861 | ₩10,422 | ₩8,861 | ₩10,422 | +17.62% | 10.8만 |
|---|
| 2026.02.23 | ₩9,635 | ₩9,751 | ₩9,074 | ₩9,328 | -3.19% | 11.1만 |
|---|
| 2026.02.20 | ₩10,336 | ₩11,150 | ₩9,848 | ₩10,155 | -1.74% | 16.7만 |
|---|
| 2026.02.19 | ₩10,249 | ₩10,649 | ₩9,888 | ₩10,569 | +3.13% | 8.9만 |
|---|
| 2026.02.18 | ₩10,449 | ₩11,462 | ₩10,195 | ₩10,716 | +2.55% | 13.4만 |
|---|
| 2026.02.17 | ₩10,209 | ₩10,636 | ₩9,682 | ₩10,262 | +0.52% | 11.3만 |
|---|
| 2026.02.13 | ₩9,582 | ₩10,649 | ₩9,431 | ₩10,622 | +10.86% | 16.7만 |
|---|
| 2026.02.12 | ₩9,368 | ₩10,089 | ₩9,074 | ₩9,248 | -1.28% | 20.7만 |
|---|
| 2026.02.11 | ₩10,169 | ₩10,462 | ₩9,157 | ₩9,488 | -6.69% | 20.9만 |
|---|
| 2026.02.10 | ₩10,102 | ₩10,549 | ₩9,742 | ₩10,289 | +1.85% | 16.4만 |
|---|
| 2026.02.09 | ₩8,541 | ₩10,609 | ₩8,434 | ₩10,289 | +20.47% | 50.4만 |
|---|
| 2026.02.06 | ₩8,768 | ₩9,348 | ₩8,351 | ₩9,021 | +2.89% | 38만 |
|---|
| 2026.02.05 | ₩8,861 | ₩9,480 | ₩6,558 | ₩6,619 | -25.30% | 40.5만 |
|---|
| 2026.02.04 | ₩11,970 | ₩11,970 | ₩9,568 | ₩10,009 | -16.39% | 26.2만 |
|---|
| 2026.02.03 | ₩16,734 | ₩17,175 | ₩10,436 | ₩12,010 | -28.23% | 59.3만 |
|---|
| 2026.02.02 | ₩18,656 | ₩19,977 | ₩18,056 | ₩18,202 | -2.43% | 7.4만 |
|---|
| 2026.01.30 | ₩21,912 | ₩23,460 | ₩19,537 | ₩20,778 | -5.18% | 11.7만 |
|---|
| 2026.01.29 | ₩25,442 | ₩25,849 | ₩22,292 | ₩23,594 | -7.26% | 13.4만 |
|---|
| 2026.01.28 | ₩29,238 | ₩29,252 | ₩25,649 | ₩26,930 | -7.90% | 10.8만 |
|---|
| 2026.01.27 | ₩26,303 | ₩29,025 | ₩25,889 | ₩28,972 | +10.15% | 13.4만 |
|---|
| 2026.01.26 | ₩26,383 | ₩28,138 | ₩25,422 | ₩25,755 | -2.38% | 11.1만 |
|---|
| 2026.01.23 | ₩24,394 | ₩28,585 | ₩23,427 | ₩26,930 | +10.39% | 21만 |
|---|
| 2026.01.22 | ₩29,078 | ₩29,158 | ₩24,368 | ₩25,395 | -12.67% | 20.7만 |
|---|
| 2026.01.21 | ₩27,424 | ₩29,812 | ₩25,075 | ₩28,091 | +2.43% | 19.8만 |
|---|
| 2026.01.20 | ₩26,690 | ₩30,397 | ₩25,378 | ₩27,530 | +3.15% | 20.1만 |
|---|
| 2026.01.16 | ₩29,118 | ₩32,121 | ₩28,351 | ₩31,480 | +8.11% | 40.3만 |
|---|
| 2026.01.15 | ₩24,581 | ₩28,930 | ₩22,820 | ₩27,584 | +12.21% | 45.5만 |
|---|
| 2026.01.14 | ₩20,124 | ₩21,832 | ₩18,990 | ₩21,619 | +7.43% | 16.3만 |
|---|
| 2026.01.13 | ₩18,015 | ₩20,017 | ₩17,722 | ₩19,630 | +8.96% | 9.8만 |
|---|
| 2026.01.12 | ₩17,041 | ₩18,229 | ₩16,658 | ₩17,775 | +4.31% | 6.5만 |
|---|
| 2026.01.09 | ₩18,736 | ₩18,830 | ₩17,055 | ₩17,215 | -8.12% | 9.9만 |
|---|
| 2026.01.08 | ₩18,037 | ₩18,936 | ₩17,081 | ₩17,989 | -0.27% | 6.4만 |
|---|
| 2026.01.07 | ₩18,322 | ₩19,245 | ₩17,935 | ₩17,935 | -2.11% | 5.6만 |
|---|
| 2026.01.06 | ₩19,016 | ₩20,271 | ₩17,602 | ₩18,709 | -1.61% | 9만 |
|---|
| 2026.01.05 | ₩17,682 | ₩20,084 | ₩17,682 | ₩19,257 | +8.91% | 15.2만 |
|---|
| 2026.01.02 | ₩14,706 | ₩17,148 | ₩14,272 | ₩17,148 | +16.61% | 12만 |
|---|
| 2025.12.31 | ₩14,666 | ₩14,839 | ₩13,892 | ₩13,972 | -4.73% | 6만 |
|---|
| 2025.12.30 | ₩15,347 | ₩15,347 | ₩14,306 | ₩14,573 | -5.04% | 5.2만 |
|---|
| 2025.12.29 | ₩15,293 | ₩16,398 | ₩14,853 | ₩15,013 | -1.83% | 7.2만 |
|---|
| 2025.12.26 | ₩16,948 | ₩16,948 | ₩15,321 | ₩15,413 | -9.06% | 7.8만 |
|---|
| 2025.12.24 | ₩16,948 | ₩17,068 | ₩16,467 | ₩16,881 | -0.39% | 4.5만 |
|---|
| 2025.12.23 | ₩17,709 | ₩18,289 | ₩17,495 | ₩18,014 | +1.73% | 9.9만 |
|---|
| 2025.12.22 | ₩18,269 | ₩19,176 | ₩17,815 | ₩18,216 | -0.29% | 12.9만 |
|---|
| 2025.12.19 | ₩16,094 | ₩17,508 | ₩15,947 | ₩17,255 | +7.21% | 14.4만 |
|---|
| 2025.12.18 | ₩16,534 | ₩16,941 | ₩15,133 | ₩15,213 | -7.99% | 13.1만 |
|---|
| 2025.12.17 | ₩18,376 | ₩19,163 | ₩15,604 | ₩15,920 | -13.36% | 18.5만 |
|---|
| 2025.12.16 | ₩18,469 | ₩19,350 | ₩17,482 | ₩17,895 | -3.11% | 11.3만 |
|---|
| 2025.12.15 | ₩22,353 | ₩22,353 | ₩17,695 | ₩18,256 | -18.33% | 19.4만 |
|---|
| 2025.12.12 | ₩28,251 | ₩28,531 | ₩22,032 | ₩22,119 | -21.71% | 17.2만 |
|---|
| 2025.12.11 | ₩25,502 | ₩27,907 | ₩24,841 | ₩27,597 | +8.22% | 9.5만 |
|---|
| 2025.12.10 | ₩26,236 | ₩28,251 | ₩24,705 | ₩27,210 | +3.71% | 15.7만 |
|---|
| 2025.12.09 | ₩22,006 | ₩27,517 | ₩21,952 | ₩27,130 | +23.29% | 27.2만 |
|---|
| 2025.12.08 | ₩22,006 | ₩22,006 | ₩20,343 | ₩21,498 | -2.30% | 7.4만 |
|---|
| 2025.12.05 | ₩23,594 | ₩23,594 | ₩20,538 | ₩20,538 | -12.95% | 13.7만 |
|---|
| 2025.12.04 | ₩23,567 | ₩25,489 | ₩22,774 | ₩24,274 | +3.00% | 8만 |
|---|
| 2025.12.03 | ₩21,659 | ₩23,468 | ₩21,071 | ₩23,420 | +8.13% | 7.4만 |
|---|
| 2025.12.02 | ₩21,312 | ₩21,979 | ₩20,511 | ₩20,684 | -2.94% | 12.2만 |
|---|
| 2025.12.01 | ₩20,578 | ₩20,642 | ₩18,516 | ₩19,890 | -3.34% | 16만 |
|---|
| 2025.11.28 | ₩24,274 | ₩24,281 | ₩22,593 | ₩23,087 | -4.89% | 7.2만 |
|---|
| 2025.11.26 | ₩22,726 | ₩23,053 | ₩21,098 | ₩22,366 | -1.59% | 10.2만 |
|---|
| 2025.11.25 | ₩19,323 | ₩21,472 | ₩18,029 | ₩21,138 | +9.39% | 10.4만 |
|---|
| 2025.11.24 | ₩18,709 | ₩20,304 | ₩18,523 | ₩20,004 | +6.92% | 15.2만 |
|---|
| 2025.11.21 | ₩17,735 | ₩18,549 | ₩15,894 | ₩17,869 | +0.75% | 19.3만 |
|---|
| 2025.11.20 | ₩23,567 | ₩24,915 | ₩18,856 | ₩18,870 | -19.93% | 23.9만 |
|---|
| 2025.11.19 | ₩20,671 | ₩22,507 | ₩20,671 | ₩21,912 | +6.00% | 19.9만 |
|---|
| 2025.11.18 | ₩19,483 | ₩22,686 | ₩19,483 | ₩21,605 | +10.89% | 21.8만 |
|---|
| 2025.11.17 | ₩21,659 | ₩23,060 | ₩19,016 | ₩20,738 | -4.25% | 34.2만 |
|---|
| 2025.11.14 | ₩20,684 | ₩25,876 | ₩20,684 | ₩22,886 | +10.65% | 32만 |
|---|
| 2025.11.13 | ₩32,748 | ₩32,748 | ₩24,346 | ₩24,541 | -25.06% | 32.7만 |
|---|
| 2025.11.12 | ₩32,908 | ₩33,842 | ₩30,606 | ₩33,229 | +0.97% | 11만 |
|---|
| 2025.11.11 | ₩32,721 | ₩33,556 | ₩31,494 | ₩32,281 | -1.35% | 13.7만 |
|---|
| 2025.11.10 | ₩36,538 | ₩37,179 | ₩32,561 | ₩34,470 | -5.66% | 11.2만 |
|---|
| 2025.11.07 | ₩28,758 | ₩34,482 | ₩27,730 | ₩34,109 | +18.61% | 31.1만 |
|---|
| 2025.11.06 | ₩37,205 | ₩37,205 | ₩29,679 | ₩31,667 | -14.89% | 41.8만 |
|---|
| 2025.11.05 | ₩35,577 | ₩35,577 | ₩32,348 | ₩33,896 | -4.73% | 24.1만 |
|---|
| 2025.11.04 | ₩37,659 | ₩40,213 | ₩33,002 | ₩33,162 | -11.94% | 27.2만 |
|---|
| 2025.11.03 | ₩46,213 | ₩46,974 | ₩40,568 | ₩42,396 | -8.26% | 21만 |
|---|
| 2025.10.31 | ₩43,090 | ₩45,092 | ₩41,115 | ₩42,557 | -1.24% | 12.4만 |
|---|
| 2025.10.30 | ₩42,757 | ₩44,011 | ₩40,215 | ₩40,568 | -5.12% | 25.3만 |
|---|
| 2025.10.29 | ₩49,829 | ₩50,523 | ₩44,839 | ₩46,293 | -7.10% | 20.6만 |
|---|
| 2025.10.28 | ₩48,108 | ₩52,445 | ₩47,574 | ₩48,922 | +1.69% | 46.3만 |
|---|
| 2025.10.27 | ₩59,344 | ₩60,225 | ₩55,381 | ₩57,970 | -2.32% | 25.6만 |
|---|
| 2025.10.24 | ₩56,529 | ₩60,539 | ₩55,781 | ₩56,302 | -0.40% | 23.4만 |
|---|
| 2025.10.23 | ₩51,204 | ₩55,047 | ₩47,654 | ₩52,912 | +3.34% | 25.4만 |
|---|
| 2025.10.22 | ₩60,052 | ₩61,293 | ₩44,358 | ₩49,656 | -17.31% | 53.7만 |
|---|
| 2025.10.21 | ₩69,620 | ₩75,411 | ₩59,810 | ₩66,764 | -4.10% | 61.5만 |
|---|
| 2025.10.20 | ₩56,489 | ₩63,176 | ₩56,102 | ₩57,303 | +1.44% | 16.8만 |
|---|
| 2025.10.17 | ₩52,699 | ₩57,796 | ₩49,469 | ₩52,245 | -0.86% | 11.4만 |
|---|
| 2025.10.16 | ₩66,911 | ₩66,911 | ₩57,004 | ₩58,610 | -12.41% | 17.9만 |
|---|
| 2025.10.15 | ₩64,188 | ₩67,271 | ₩59,504 | ₩64,709 | +0.81% | 20.7만 |
|---|
| 2025.10.14 | ₩56,682 | ₩66,767 | ₩51,644 | ₩62,881 | +10.94% | 19.1만 |
|---|
| 2025.10.13 | ₩59,865 | ₩63,481 | ₩55,354 | ₩62,640 | +4.64% | 18.4만 |
|---|
| 2025.10.10 | ₩67,792 | ₩73,130 | ₩56,662 | ₩57,703 | -14.88% | 30.8만 |
|---|