시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long GME Daily Target ETF 과거 주가
T-REX 2X Long GME Daily Target ETF · GMEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long GME Daily Target ETF · GMEU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,564 | ₩14,120 | ₩12,323 | ₩13,999 | +11.42% | 144.6만 |
| 2026.10.08 | ₩11,505 | ₩13,194 | ₩11,478 | ₩12,658 | +10.02% | 211.8만 |
| 2026.10.07 | ₩11,981 | ₩12,155 | ₩11,833 | ₩11,974 | -0.06% | 47.4만 |
| 2026.10.06 | ₩12,363 | ₩12,625 | ₩11,900 | ₩12,216 | -1.19% | 71.1만 |
| 2026.10.05 | ₩12,323 | ₩13,215 | ₩12,249 | ₩12,672 | +2.83% | 105.4만 |
| 2026.10.02 | ₩11,773 | ₩12,149 | ₩11,357 | ₩12,108 | +2.85% | 95.9만 |
| 2026.10.01 | ₩11,854 | ₩12,182 | ₩11,505 | ₩11,612 | -2.04% | 60.8만 |
| 2026.09.30 | ₩12,001 | ₩12,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,175 |
| +1.45% |
| 109.2만 |
| 2026.09.29 | ₩11,518 | ₩11,572 | ₩10,902 | ₩11,304 | -1.86% | 65.8만 |
|---|
| 2026.09.28 | ₩10,888 | ₩11,733 | ₩10,888 | ₩11,599 | +6.53% | 101.7만 |
|---|
| 2026.09.25 | ₩12,558 | ₩12,584 | ₩10,674 | ₩11,049 | -12.01% | 135.6만 |
|---|
| 2026.09.24 | ₩11,599 | ₩12,913 | ₩11,411 | ₩12,658 | +9.13% | 124.5만 |
|---|
| 2026.09.23 | ₩11,518 | ₩12,363 | ₩11,518 | ₩11,934 | +3.61% | 130만 |
|---|
| 2026.09.22 | ₩11,264 | ₩12,014 | ₩11,089 | ₩11,800 | +4.76% | 151.4만 |
|---|
| 2026.09.21 | ₩10,607 | ₩10,902 | ₩10,358 | ₩10,593 | -0.13% | 54.1만 |
|---|
| 2026.09.18 | ₩10,687 | ₩10,754 | ₩10,191 | ₩10,405 | -2.63% | 54.2만 |
|---|
| 2026.09.17 | ₩9,990 | ₩10,633 | ₩9,909 | ₩10,633 | +6.44% | 67.5만 |
|---|
| 2026.09.16 | ₩9,467 | ₩9,976 | ₩9,400 | ₩9,909 | +4.67% | 43.1만 |
|---|
| 2026.09.15 | ₩9,494 | ₩9,520 | ₩9,178 | ₩9,453 | -0.42% | 37.6만 |
|---|
| 2026.09.14 | ₩9,118 | ₩9,882 | ₩8,839 | ₩9,628 | +5.59% | 75.7만 |
|---|
| 2026.09.11 | ₩9,118 | ₩9,373 | ₩8,964 | ₩9,212 | +1.03% | 79.7만 |
|---|
| 2026.09.10 | ₩8,099 | ₩8,689 | ₩7,952 | ₩8,609 | +6.29% | 83.1만 |
|---|
| 2026.09.09 | ₩7,576 | ₩8,448 | ₩7,482 | ₩8,193 | +8.14% | 146.3만 |
|---|
| 2026.09.08 | ₩7,898 | ₩7,898 | ₩7,294 | ₩7,402 | -6.28% | 127.6만 |
|---|
| 2026.09.04 | ₩7,911 | ₩7,911 | ₩7,549 | ₩7,657 | -3.22% | 63.8만 |
|---|
| 2026.09.03 | ₩7,536 | ₩7,824 | ₩7,536 | ₩7,724 | +2.49% | 96.1만 |
|---|
| 2026.09.02 | ₩7,449 | ₩7,563 | ₩7,335 | ₩7,509 | +0.81% | 68.1만 |
|---|
| 2026.09.01 | ₩7,013 | ₩7,455 | ₩6,957 | ₩7,375 | +5.16% | 58.9만 |
|---|
| 2026.08.31 | ₩7,254 | ₩7,455 | ₩6,959 | ₩7,107 | -2.03% | 52.9만 |
|---|
| 2026.08.28 | ₩7,067 | ₩7,067 | ₩6,691 | ₩6,705 | -5.12% | 26.5만 |
|---|
| 2026.08.27 | ₩6,772 | ₩7,067 | ₩6,671 | ₩7,013 | +3.56% | 68만 |
|---|
| 2026.08.26 | ₩6,852 | ₩6,877 | ₩6,719 | ₩6,812 | -0.59% | 33.3만 |
|---|
| 2026.08.25 | ₩6,852 | ₩6,906 | ₩6,772 | ₩6,899 | +0.68% | 22.3만 |
|---|
| 2026.08.24 | ₩7,134 | ₩7,134 | ₩6,805 | ₩6,892 | -3.38% | 43.6만 |
|---|
| 2026.08.21 | ₩6,906 | ₩7,040 | ₩6,865 | ₩7,026 | +1.75% | 76.6만 |
|---|
| 2026.08.20 | ₩6,932 | ₩6,932 | ₩6,718 | ₩6,919 | -0.19% | 41.8만 |
|---|
| 2026.08.19 | ₩6,892 | ₩7,053 | ₩6,825 | ₩6,899 | +0.10% | 37.9만 |
|---|
| 2026.08.18 | ₩7,134 | ₩7,174 | ₩6,825 | ₩6,825 | -4.32% | 28.6만 |
|---|
| 2026.08.17 | ₩7,375 | ₩7,375 | ₩7,160 | ₩7,227 | -2.00% | 31만 |
|---|
| 2026.08.14 | ₩7,388 | ₩7,529 | ₩7,261 | ₩7,422 | +0.45% | 20.2만 |
|---|
| 2026.08.13 | ₩7,341 | ₩7,502 | ₩7,174 | ₩7,375 | +0.46% | 37.1만 |
|---|
| 2026.08.12 | ₩7,603 | ₩7,603 | ₩7,274 | ₩7,341 | -3.44% | 28.7만 |
|---|
| 2026.08.11 | ₩7,603 | ₩7,657 | ₩7,402 | ₩7,576 | -0.35% | 23.5만 |
|---|
| 2026.08.10 | ₩8,287 | ₩8,287 | ₩7,549 | ₩7,576 | -8.58% | 62만 |
|---|
| 2026.08.07 | ₩7,925 | ₩7,925 | ₩7,765 | ₩7,864 | -0.76% | 35.6만 |
|---|
| 2026.08.06 | ₩7,844 | ₩8,099 | ₩7,482 | ₩7,965 | +1.54% | 50.8만 |
|---|
| 2026.08.05 | ₩8,019 | ₩8,072 | ₩7,737 | ₩7,777 | -3.01% | 43.2만 |
|---|
| 2026.08.04 | ₩7,844 | ₩8,032 | ₩7,549 | ₩7,992 | +1.88% | 64.5만 |
|---|
| 2026.08.03 | ₩9,266 | ₩9,266 | ₩7,368 | ₩7,858 | -15.20% | 145.1만 |
|---|
| 2026.07.31 | ₩10,580 | ₩10,607 | ₩10,379 | ₩10,432 | -1.39% | 46.3만 |
|---|
| 2026.07.30 | ₩10,519 | ₩10,647 | ₩10,338 | ₩10,607 | +0.83% | 40.2만 |
|---|
| 2026.07.29 | ₩10,875 | ₩10,875 | ₩10,499 | ₩10,513 | -3.33% | 52.7만 |
|---|
| 2026.07.28 | ₩10,379 | ₩10,982 | ₩10,379 | ₩10,875 | +4.78% | 23.9만 |
|---|
| 2026.07.27 | ₩10,017 | ₩10,325 | ₩10,017 | ₩10,285 | +2.68% | 26.6만 |
|---|
| 2026.07.24 | ₩10,124 | ₩10,259 | ₩9,936 | ₩9,976 | -1.46% | 101.3만 |
|---|
| 2026.07.23 | ₩10,298 | ₩10,345 | ₩10,030 | ₩10,177 | -1.17% | 56.9만 |
|---|
| 2026.07.22 | ₩10,633 | ₩10,687 | ₩10,365 | ₩10,419 | -2.02% | 32.4만 |
|---|
| 2026.07.21 | ₩10,660 | ₩10,714 | ₩10,412 | ₩10,573 | -0.82% | 43.8만 |
|---|
| 2026.07.20 | ₩10,821 | ₩10,821 | ₩10,506 | ₩10,586 | -2.17% | 16.9만 |
|---|
| 2026.07.17 | ₩10,660 | ₩10,875 | ₩10,526 | ₩10,727 | +0.63% | 13.1만 |
|---|
| 2026.07.16 | ₩11,129 | ₩11,371 | ₩10,729 | ₩10,861 | -2.41% | 13.7만 |
|---|
| 2026.07.15 | ₩11,451 | ₩11,451 | ₩11,049 | ₩11,143 | -2.69% | 13.4만 |
|---|
| 2026.07.14 | ₩10,915 | ₩11,424 | ₩10,915 | ₩11,357 | +4.05% | 15.8만 |
|---|
| 2026.07.13 | ₩10,674 | ₩11,237 | ₩10,674 | ₩10,942 | +2.51% | 12.1만 |
|---|
| 2026.07.10 | ₩10,928 | ₩10,942 | ₩10,593 | ₩10,600 | -3.01% | 8.9만 |
|---|
| 2026.07.09 | ₩10,539 | ₩10,924 | ₩10,489 | ₩10,875 | +3.18% | 9.7만 |
|---|
| 2026.07.08 | ₩10,928 | ₩11,076 | ₩10,607 | ₩10,647 | -2.58% | 15만 |
|---|
| 2026.07.07 | ₩11,719 | ₩11,880 | ₩10,928 | ₩11,170 | -4.69% | 21.2만 |
|---|
| 2026.07.06 | ₩11,706 | ₩11,894 | ₩11,344 | ₩11,760 | +0.46% | 16.8만 |
|---|
| 2026.07.02 | ₩11,760 | ₩12,095 | ₩11,619 | ₩11,840 | +0.68% | 10.2만 |
|---|
| 2026.07.01 | ₩10,982 | ₩11,800 | ₩10,969 | ₩11,679 | +6.35% | 16.1만 |
|---|
| 2026.06.30 | ₩11,036 | ₩11,210 | ₩10,767 | ₩11,129 | +0.85% | 15.9만 |
|---|
| 2026.06.29 | ₩11,210 | ₩11,210 | ₩10,969 | ₩11,129 | -0.72% | 16.4만 |
|---|
| 2026.06.26 | ₩10,070 | ₩10,848 | ₩10,070 | ₩10,834 | +7.59% | 20.1만 |
|---|
| 2026.06.25 | ₩10,486 | ₩10,499 | ₩10,084 | ₩10,137 | -3.32% | 33.3만 |
|---|
| 2026.06.24 | ₩10,365 | ₩10,781 | ₩10,338 | ₩10,633 | +2.59% | 25.6만 |
|---|
| 2026.06.23 | ₩10,231 | ₩10,620 | ₩10,218 | ₩10,231 | 0.00% | 16.7만 |
|---|
| 2026.06.22 | ₩10,539 | ₩10,781 | ₩10,285 | ₩10,338 | -1.91% | 20만 |
|---|
| 2026.06.18 | ₩10,714 | ₩10,834 | ₩10,539 | ₩10,633 | -0.75% | 11.9만 |
|---|
| 2026.06.17 | ₩10,657 | ₩11,103 | ₩10,446 | ₩10,727 | +0.65% | 19.6만 |
|---|
| 2026.06.16 | ₩10,928 | ₩10,928 | ₩10,352 | ₩10,674 | -2.33% | 22.4만 |
|---|
| 2026.06.15 | ₩11,183 | ₩11,264 | ₩10,902 | ₩10,982 | -1.80% | 8.8만 |
|---|
| 2026.06.12 | ₩11,183 | ₩11,183 | ₩10,747 | ₩11,036 | -1.32% | 29.5만 |
|---|
| 2026.06.11 | ₩11,552 | ₩11,666 | ₩11,223 | ₩11,478 | -0.64% | 15.2만 |
|---|
| 2026.06.10 | ₩11,257 | ₩11,961 | ₩11,237 | ₩11,746 | +4.35% | 21.9만 |
|---|
| 2026.06.09 | ₩11,572 | ₩11,773 | ₩11,223 | ₩11,612 | +0.35% | 10만 |
|---|
| 2026.06.08 | ₩11,022 | ₩11,612 | ₩10,975 | ₩11,572 | +4.99% | 10.3만 |
|---|
| 2026.06.05 | ₩11,624 | ₩11,719 | ₩10,660 | ₩11,103 | -4.49% | 29.9만 |
|---|
| 2026.06.04 | ₩11,652 | ₩12,484 | ₩11,599 | ₩11,639 | -0.12% | 44.5만 |
|---|
| 2026.06.03 | ₩12,604 | ₩13,007 | ₩11,525 | ₩11,626 | -7.77% | 91.5만 |
|---|
| 2026.06.02 | ₩10,486 | ₩10,593 | ₩10,312 | ₩10,312 | -1.66% | 38.8만 |
|---|
| 2026.06.01 | ₩10,526 | ₩10,955 | ₩10,340 | ₩10,808 | +2.68% | 25.7만 |
|---|
| 2026.05.29 | ₩11,089 | ₩11,103 | ₩10,566 | ₩10,687 | -3.63% | 20만 |
|---|
| 2026.05.28 | ₩11,183 | ₩11,465 | ₩11,143 | ₩11,197 | +0.12% | 10.1만 |
|---|
| 2026.05.27 | ₩11,290 | ₩11,331 | ₩10,969 | ₩11,210 | -0.71% | 15.2만 |
|---|
| 2026.05.26 | ₩11,478 | ₩11,690 | ₩11,371 | ₩11,424 | -0.47% | 9.3만 |
|---|
| 2026.05.22 | ₩12,068 | ₩12,135 | ₩11,351 | ₩11,438 | -5.22% | 15만 |
|---|
| 2026.05.21 | ₩12,122 | ₩12,210 | ₩11,787 | ₩12,068 | -0.44% | 14.7만 |
|---|
| 2026.05.20 | ₩11,773 | ₩12,350 | ₩11,492 | ₩12,202 | +3.64% | 35.5만 |
|---|
| 2026.05.19 | ₩11,505 | ₩11,811 | ₩11,197 | ₩11,652 | +1.28% | 22.8만 |
|---|
| 2026.05.18 | ₩11,258 | ₩11,719 | ₩11,009 | ₩11,505 | +2.19% | 27.9만 |
|---|
| 2026.05.15 | ₩11,304 | ₩11,585 | ₩11,116 | ₩11,237 | -0.59% | 33.5만 |
|---|
| 2026.05.14 | ₩11,787 | ₩11,988 | ₩11,197 | ₩11,197 | -5.01% | 32.4만 |
|---|
| 2026.05.13 | ₩11,961 | ₩12,202 | ₩11,666 | ₩11,746 | -1.79% | 21.9만 |
|---|
| 2026.05.12 | ₩12,537 | ₩12,980 | ₩12,028 | ₩12,055 | -3.85% | 38.3만 |
|---|
| 2026.05.11 | ₩14,146 | ₩14,334 | ₩12,926 | ₩13,034 | -7.87% | 47.4만 |
|---|
| 2026.05.08 | ₩14,142 | ₩14,468 | ₩13,838 | ₩14,267 | +0.88% | 17.5만 |
|---|
| 2026.05.07 | ₩15,434 | ₩15,541 | ₩13,771 | ₩13,945 | -9.64% | 36.1만 |
|---|
| 2026.05.06 | ₩14,374 | ₩15,756 | ₩14,066 | ₩15,461 | +7.56% | 33만 |
|---|
| 2026.05.05 | ₩13,168 | ₩14,964 | ₩12,779 | ₩14,321 | +8.76% | 91.5만 |
|---|
| 2026.05.04 | ₩15,809 | ₩16,989 | ₩13,798 | ₩13,972 | -11.62% | 140.8만 |
|---|
| 2026.05.01 | ₩15,528 | ₩17,888 | ₩15,434 | ₩17,432 | +12.26% | 58.2만 |
|---|
| 2026.04.30 | ₩14,857 | ₩15,702 | ₩14,656 | ₩15,514 | +4.42% | 6.3만 |
|---|
| 2026.04.29 | ₩15,434 | ₩15,461 | ₩14,415 | ₩15,219 | -1.39% | 20만 |
|---|
| 2026.04.28 | ₩16,010 | ₩16,144 | ₩15,474 | ₩15,849 | -1.01% | 9.8만 |
|---|
| 2026.04.27 | ₩15,823 | ₩16,478 | ₩15,635 | ₩16,252 | +2.71% | 12.6만 |
|---|
| 2026.04.24 | ₩16,051 | ₩16,051 | ₩15,380 | ₩15,662 | -2.42% | 19.5만 |
|---|
| 2026.04.23 | ₩16,681 | ₩17,029 | ₩15,313 | ₩15,876 | -4.82% | 24.8만 |
|---|
| 2026.04.22 | ₩15,461 | ₩16,712 | ₩15,420 | ₩16,654 | +7.72% | 22.4만 |
|---|
| 2026.04.21 | ₩15,903 | ₩16,225 | ₩15,099 | ₩15,259 | -4.05% | 9.5만 |
|---|
| 2026.04.20 | ₩15,085 | ₩15,823 | ₩14,696 | ₩15,689 | +4.00% | 8.8만 |
|---|
| 2026.04.17 | ₩16,104 | ₩16,191 | ₩15,099 | ₩15,233 | -5.41% | 19.9만 |
|---|
| 2026.04.16 | ₩15,796 | ₩16,493 | ₩15,313 | ₩16,211 | +2.63% | 21.1만 |
|---|
| 2026.04.15 | ₩14,924 | ₩15,709 | ₩14,813 | ₩15,648 | +4.85% | 26.3만 |
|---|
| 2026.04.14 | ₩14,079 | ₩15,045 | ₩14,079 | ₩14,710 | +4.48% | 13.6만 |
|---|
| 2026.04.13 | ₩13,664 | ₩14,039 | ₩13,208 | ₩14,039 | +2.75% | 9.9만 |
|---|
| 2026.04.10 | ₩13,449 | ₩13,811 | ₩12,953 | ₩13,811 | +2.69% | 9.5만 |
|---|
| 2026.04.09 | ₩13,409 | ₩13,959 | ₩13,369 | ₩13,369 | -0.30% | 10.2만 |
|---|
| 2026.04.08 | ₩14,602 | ₩14,602 | ₩13,436 | ₩13,449 | -7.90% | 12.2만 |
|---|
| 2026.04.07 | ₩13,677 | ₩14,240 | ₩13,221 | ₩14,053 | +2.75% | 15.7만 |
|---|
| 2026.04.06 | ₩14,146 | ₩14,307 | ₩13,677 | ₩13,677 | -3.32% | 21.8만 |
|---|
| 2026.04.02 | ₩13,208 | ₩14,066 | ₩13,208 | ₩14,019 | +6.14% | 9.2만 |
|---|
| 2026.04.01 | ₩13,945 | ₩14,053 | ₩13,342 | ₩13,489 | -3.27% | 18.4만 |
|---|
| 2026.03.31 | ₩12,993 | ₩13,758 | ₩12,946 | ₩13,664 | +5.16% | 13.8만 |
|---|
| 2026.03.30 | ₩12,882 | ₩13,275 | ₩12,631 | ₩12,832 | -0.39% | 21.7만 |
|---|
| 2026.03.27 | ₩13,369 | ₩13,409 | ₩12,604 | ₩12,618 | -5.62% | 15.8만 |
|---|
| 2026.03.26 | ₩13,798 | ₩13,999 | ₩13,101 | ₩13,101 | -5.05% | 23.3만 |
|---|
| 2026.03.25 | ₩13,664 | ₩14,348 | ₩13,208 | ₩13,851 | +1.37% | 26.3만 |
|---|
| 2026.03.24 | ₩13,476 | ₩13,892 | ₩13,141 | ₩13,624 | +1.09% | 23.7만 |
|---|
| 2026.03.23 | ₩13,530 | ₩13,982 | ₩13,288 | ₩13,825 | +2.18% | 14.7만 |
|---|
| 2026.03.20 | ₩14,012 | ₩14,012 | ₩13,087 | ₩13,221 | -5.65% | 17.2만 |
|---|
| 2026.03.19 | ₩14,012 | ₩14,281 | ₩13,624 | ₩14,106 | +0.67% | 17.2만 |
|---|
| 2026.03.18 | ₩14,441 | ₩14,623 | ₩14,240 | ₩14,348 | -0.65% | 11.8만 |
|---|
| 2026.03.17 | ₩14,294 | ₩14,857 | ₩14,281 | ₩14,616 | +2.25% | 14.3만 |
|---|
| 2026.03.16 | ₩14,750 | ₩14,920 | ₩14,227 | ₩14,227 | -3.55% | 16.3만 |
|---|
| 2026.03.13 | ₩15,916 | ₩16,148 | ₩14,549 | ₩14,549 | -8.59% | 28.1만 |
|---|
| 2026.03.12 | ₩15,407 | ₩16,037 | ₩15,380 | ₩15,702 | +1.91% | 17.1만 |
|---|
| 2026.03.11 | ₩15,648 | ₩16,098 | ₩15,179 | ₩15,756 | +0.69% | 16.7만 |
|---|
| 2026.03.10 | ₩16,185 | ₩16,544 | ₩15,689 | ₩15,689 | -3.07% | 21.4만 |
|---|
| 2026.03.09 | ₩15,259 | ₩16,517 | ₩15,206 | ₩16,346 | +7.12% | 33.2만 |
|---|
| 2026.03.06 | ₩14,938 | ₩15,756 | ₩14,817 | ₩15,742 | +5.39% | 46.6만 |
|---|
| 2026.03.05 | ₩15,206 | ₩15,581 | ₩14,763 | ₩15,246 | +0.26% | 30.9만 |
|---|
| 2026.03.04 | ₩15,340 | ₩15,568 | ₩15,072 | ₩15,099 | -1.57% | 22.3만 |
|---|
| 2026.03.03 | ₩15,233 | ₩15,554 | ₩14,643 | ₩15,099 | -0.88% | 23.8만 |
|---|
| 2026.03.02 | ₩14,938 | ₩15,689 | ₩14,711 | ₩15,581 | +4.31% | 17.9만 |
|---|
| 2026.02.27 | ₩15,300 | ₩15,662 | ₩15,045 | ₩15,394 | +0.61% | 21.9만 |
|---|
| 2026.02.26 | ₩15,907 | ₩16,077 | ₩15,045 | ₩15,554 | -2.22% | 35.6만 |
|---|
| 2026.02.25 | ₩15,192 | ₩15,836 | ₩15,113 | ₩15,715 | +3.44% | 18.2만 |
|---|
| 2026.02.24 | ₩15,045 | ₩15,843 | ₩15,018 | ₩15,166 | +0.80% | 22.6만 |
|---|
| 2026.02.23 | ₩14,522 | ₩15,085 | ₩13,979 | ₩14,951 | +2.95% | 34.8만 |
|---|
| 2026.02.20 | ₩15,099 | ₩15,172 | ₩14,710 | ₩14,736 | -2.40% | 28.8만 |
|---|
| 2026.02.19 | ₩15,286 | ₩15,621 | ₩15,018 | ₩15,387 | +0.66% | 23.4만 |
|---|
| 2026.02.18 | ₩14,736 | ₩15,595 | ₩14,401 | ₩15,367 | +4.28% | 32만 |
|---|
| 2026.02.17 | ₩15,005 | ₩15,380 | ₩14,589 | ₩14,589 | -2.77% | 39.1만 |
|---|
| 2026.02.13 | ₩15,058 | ₩15,675 | ₩14,871 | ₩15,074 | +0.11% | 36.2만 |
|---|
| 2026.02.12 | ₩15,943 | ₩16,084 | ₩14,790 | ₩15,045 | -5.63% | 73.2만 |
|---|
| 2026.02.11 | ₩16,909 | ₩16,909 | ₩15,702 | ₩15,903 | -5.95% | 51.2만 |
|---|
| 2026.02.10 | ₩16,600 | ₩17,291 | ₩15,705 | ₩16,708 | +0.65% | 68.3만 |
|---|
| 2026.02.09 | ₩16,936 | ₩16,989 | ₩15,970 | ₩16,574 | -2.14% | 51.2만 |
|---|
| 2026.02.06 | ₩16,828 | ₩17,579 | ₩16,319 | ₩17,070 | +1.43% | 81.8만 |
|---|
| 2026.02.05 | ₩16,815 | ₩17,767 | ₩16,480 | ₩16,627 | -1.12% | 94만 |
|---|
| 2026.02.04 | ₩16,493 | ₩17,298 | ₩15,849 | ₩17,043 | +3.33% | 74.9만 |
|---|
| 2026.02.03 | ₩17,472 | ₩17,472 | ₩15,541 | ₩16,439 | -5.91% | 80.2만 |
|---|
| 2026.02.02 | ₩16,480 | ₩18,464 | ₩16,010 | ₩18,397 | +11.64% | 191.7만 |
|---|
| 2026.01.30 | ₩15,206 | ₩15,957 | ₩15,152 | ₩15,890 | +4.50% | 177.4만 |
|---|
| 2026.01.29 | ₩15,407 | ₩15,434 | ₩14,334 | ₩14,455 | -6.18% | 71.1만 |
|---|
| 2026.01.28 | ₩16,319 | ₩16,426 | ₩15,233 | ₩15,541 | -4.77% | 109만 |
|---|
| 2026.01.27 | ₩16,171 | ₩16,734 | ₩15,072 | ₩16,399 | +1.41% | 259.7만 |
|---|
| 2026.01.26 | ₩15,313 | ₩17,391 | ₩14,736 | ₩16,171 | +5.60% | 339.6만 |
|---|
| 2026.01.23 | ₩15,099 | ₩15,099 | ₩13,892 | ₩14,804 | -1.95% | 72.1만 |
|---|
| 2026.01.22 | ₩14,130 | ₩15,461 | ₩13,959 | ₩15,031 | +6.38% | 210.8만 |
|---|
| 2026.01.21 | ₩13,235 | ₩13,556 | ₩12,873 | ₩13,288 | +0.41% | 76.8만 |
|---|
| 2026.01.20 | ₩12,202 | ₩12,752 | ₩12,115 | ₩12,564 | +2.97% | 60.3만 |
|---|
| 2026.01.16 | ₩12,940 | ₩13,034 | ₩12,564 | ₩12,564 | -2.90% | 26.5만 |
|---|
| 2026.01.15 | ₩12,464 | ₩13,031 | ₩12,390 | ₩12,993 | +4.25% | 32.5만 |
|---|
| 2026.01.14 | ₩12,604 | ₩12,618 | ₩12,296 | ₩12,558 | -0.37% | 28.6만 |
|---|
| 2026.01.13 | ₩12,537 | ₩12,792 | ₩12,377 | ₩12,618 | +0.64% | 20.8만 |
|---|
| 2026.01.12 | ₩12,631 | ₩12,926 | ₩12,470 | ₩12,551 | -0.64% | 26.7만 |
|---|
| 2026.01.09 | ₩13,114 | ₩13,449 | ₩12,645 | ₩12,873 | -1.84% | 48.5만 |
|---|
| 2026.01.08 | ₩12,832 | ₩13,134 | ₩12,718 | ₩13,127 | +2.30% | 27.1만 |
|---|
| 2026.01.07 | ₩13,275 | ₩13,818 | ₩12,853 | ₩12,967 | -2.32% | 106.3만 |
|---|
| 2026.01.06 | ₩12,242 | ₩12,511 | ₩12,122 | ₩12,229 | -0.11% | 21.9만 |
|---|
| 2026.01.05 | ₩12,229 | ₩12,430 | ₩11,867 | ₩12,350 | +0.99% | 44.8만 |
|---|
| 2026.01.02 | ₩11,854 | ₩12,490 | ₩11,693 | ₩12,202 | +2.94% | 60.2만 |
|---|
| 2025.12.31 | ₩12,149 | ₩12,149 | ₩11,518 | ₩11,679 | -3.86% | 52.5만 |
|---|
| 2025.12.30 | ₩12,216 | ₩12,377 | ₩11,947 | ₩12,122 | -0.77% | 59.7만 |
|---|
| 2025.12.29 | ₩12,819 | ₩13,074 | ₩12,108 | ₩12,189 | -4.92% | 41만 |
|---|
| 2025.12.26 | ₩13,409 | ₩13,409 | ₩12,725 | ₩12,859 | -4.10% | 32.2만 |
|---|
| 2025.12.24 | ₩13,141 | ₩13,530 | ₩13,107 | ₩13,456 | +2.40% | 10.7만 |
|---|
| 2025.12.23 | ₩13,691 | ₩13,691 | ₩13,034 | ₩13,355 | -2.45% | 38.1만 |
|---|
| 2025.12.22 | ₩14,884 | ₩15,139 | ₩13,731 | ₩13,784 | -7.39% | 26.9만 |
|---|
| 2025.12.19 | ₩14,951 | ₩14,951 | ₩14,522 | ₩14,817 | -0.90% | 30.8만 |
|---|
| 2025.12.18 | ₩15,608 | ₩15,608 | ₩14,844 | ₩14,844 | -4.90% | 40.4만 |
|---|
| 2025.12.17 | ₩14,616 | ₩15,735 | ₩14,602 | ₩15,581 | +6.61% | 62.9만 |
|---|
| 2025.12.16 | ₩14,415 | ₩14,669 | ₩13,992 | ₩14,629 | +1.49% | 35.3만 |
|---|
| 2025.12.15 | ₩13,241 | ₩14,978 | ₩13,141 | ₩14,401 | +8.76% | 78.2만 |
|---|
| 2025.12.12 | ₩14,160 | ₩14,240 | ₩13,134 | ₩13,329 | -5.87% | 33.2만 |
|---|
| 2025.12.11 | ₩14,267 | ₩14,549 | ₩13,750 | ₩14,133 | -0.94% | 38.2만 |
|---|
| 2025.12.10 | ₩13,878 | ₩14,951 | ₩13,697 | ₩14,482 | +4.35% | 146.8만 |
|---|
| 2025.12.09 | ₩16,104 | ₩16,431 | ₩15,890 | ₩15,990 | -0.71% | 78.5만 |
|---|
| 2025.12.08 | ₩15,782 | ₩16,511 | ₩15,782 | ₩16,305 | +3.31% | 43.1만 |
|---|
| 2025.12.05 | ₩15,782 | ₩15,796 | ₩15,152 | ₩15,742 | -0.25% | 53.2만 |
|---|
| 2025.12.04 | ₩16,252 | ₩16,453 | ₩15,331 | ₩15,782 | -2.89% | 74.6만 |
|---|
| 2025.12.03 | ₩15,762 | ₩16,225 | ₩15,514 | ₩16,158 | +2.51% | 35.1만 |
|---|
| 2025.12.02 | ₩15,608 | ₩16,352 | ₩15,219 | ₩15,621 | +0.09% | 73.5만 |
|---|
| 2025.12.01 | ₩14,777 | ₩15,943 | ₩14,763 | ₩15,581 | +5.44% | 61.8만 |
|---|
| 2025.11.28 | ₩14,931 | ₩15,528 | ₩14,629 | ₩15,300 | +2.47% | 41.3만 |
|---|
| 2025.11.26 | ₩13,597 | ₩14,368 | ₩13,489 | ₩14,146 | +4.04% | 48.3만 |
|---|
| 2025.11.25 | ₩12,765 | ₩13,791 | ₩12,497 | ₩13,449 | +5.36% | 54.5만 |
|---|
| 2025.11.24 | ₩12,403 | ₩12,792 | ₩12,276 | ₩12,752 | +2.81% | 30.1만 |
|---|
| 2025.11.21 | ₩12,135 | ₩12,899 | ₩12,135 | ₩12,350 | +1.77% | 56.5만 |
|---|
| 2025.11.20 | ₩12,940 | ₩12,980 | ₩12,095 | ₩12,095 | -6.53% | 44.8만 |
|---|
| 2025.11.19 | ₩12,745 | ₩12,807 | ₩12,336 | ₩12,685 | -0.47% | 29.5만 |
|---|
| 2025.11.18 | ₩12,618 | ₩13,021 | ₩12,437 | ₩12,819 | +1.59% | 39.1만 |
|---|
| 2025.11.17 | ₩12,886 | ₩13,268 | ₩12,544 | ₩12,832 | -0.42% | 64.7만 |
|---|
| 2025.11.14 | ₩13,074 | ₩13,449 | ₩12,725 | ₩13,034 | -0.31% | 76.9만 |
|---|
| 2025.11.13 | ₩13,851 | ₩13,952 | ₩13,382 | ₩13,476 | -2.71% | 63.2만 |
|---|
| 2025.11.12 | ₩14,220 | ₩14,482 | ₩13,892 | ₩14,053 | -1.18% | 27.1만 |
|---|
| 2025.11.11 | ₩14,133 | ₩14,368 | ₩13,865 | ₩14,133 | 0.00% | 35.7만 |
|---|
| 2025.11.10 | ₩14,616 | ₩14,616 | ₩13,979 | ₩14,227 | -2.66% | 43.6만 |
|---|
| 2025.11.07 | ₩13,905 | ₩14,542 | ₩13,610 | ₩14,240 | +2.41% | 56.9만 |
|---|
| 2025.11.06 | ₩14,897 | ₩14,978 | ₩14,079 | ₩14,133 | -5.13% | 61.3만 |
|---|
| 2025.11.05 | ₩15,045 | ₩15,454 | ₩14,857 | ₩15,018 | -0.18% | 32.4만 |
|---|
| 2025.11.04 | ₩14,911 | ₩15,394 | ₩14,455 | ₩14,951 | +0.27% | 48.2만 |
|---|
| 2025.11.03 | ₩15,514 | ₩15,581 | ₩14,964 | ₩15,139 | -2.42% | 37.9만 |
|---|
| 2025.10.31 | ₩16,238 | ₩16,238 | ₩15,487 | ₩15,541 | -4.29% | 42.7만 |
|---|
| 2025.10.30 | ₩16,708 | ₩16,869 | ₩15,849 | ₩15,957 | -4.49% | 52.4만 |
|---|
| 2025.10.29 | ₩17,070 | ₩17,096 | ₩16,346 | ₩17,043 | -0.16% | 61.6만 |
|---|
| 2025.10.28 | ₩17,378 | ₩17,441 | ₩16,842 | ₩17,003 | -2.16% | 68.7만 |
|---|
| 2025.10.27 | ₩18,464 | ₩18,759 | ₩17,208 | ₩17,338 | -6.10% | 101.3만 |
|---|
| 2025.10.24 | ₩17,391 | ₩17,442 | ₩16,895 | ₩16,949 | -2.54% | 77.9만 |
|---|
| 2025.10.23 | ₩16,091 | ₩17,821 | ₩15,903 | ₩17,526 | +8.92% | 65.8만 |
|---|
| 2025.10.22 | ₩16,292 | ₩17,110 | ₩15,608 | ₩15,903 | -2.39% | 92.9만 |
|---|
| 2025.10.21 | ₩16,801 | ₩17,204 | ₩16,439 | ₩16,439 | -2.15% | 23.4만 |
|---|
| 2025.10.20 | ₩16,895 | ₩17,295 | ₩16,895 | ₩17,271 | +2.22% | 10.4만 |
|---|
| 2025.10.17 | ₩16,659 | ₩17,257 | ₩16,615 | ₩16,869 | +1.26% | 11.2만 |
|---|
| 2025.10.16 | ₩17,418 | ₩17,472 | ₩16,599 | ₩16,748 | -3.85% | 15.5만 |
|---|
| 2025.10.15 | ₩17,459 | ₩17,754 | ₩17,123 | ₩17,365 | -0.54% | 13.8만 |
|---|
| 2025.10.14 | ₩17,338 | ₩17,821 | ₩16,721 | ₩17,217 | -0.70% | 17.2만 |
|---|
| 2025.10.13 | ₩17,539 | ₩18,008 | ₩17,029 | ₩17,713 | +0.99% | 15.1만 |
|---|
| 2025.10.10 | ₩18,598 | ₩18,639 | ₩17,257 | ₩17,338 | -6.78% | 31.6만 |
|---|