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 | ₩12,510 | ₩14,059 | ₩12,270 | ₩13,939 | +11.42% | 144.6만 |
| 2026.10.08 | ₩11,455 | ₩13,137 | ₩11,429 | ₩12,603 | +10.02% | 211.8만 |
| 2026.10.07 | ₩11,929 | ₩12,103 | ₩11,782 | ₩11,923 | -0.06% | 47.4만 |
| 2026.10.06 | ₩12,310 | ₩12,570 | ₩11,849 | ₩12,163 | -1.19% | 71.1만 |
| 2026.10.05 | ₩12,270 | ₩13,158 | ₩12,196 | ₩12,617 | +2.83% | 105.4만 |
| 2026.10.02 | ₩11,722 | ₩12,096 | ₩11,308 | ₩12,056 | +2.85% | 95.9만 |
| 2026.10.01 | ₩11,802 | ₩12,129 | ₩11,455 | ₩11,562 | -2.04% | 60.8만 |
| 2026.09.30 | ₩11,949 | ₩12,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,123 |
| +1.45% |
| 109.2만 |
| 2026.09.29 | ₩11,469 | ₩11,522 | ₩10,854 | ₩11,255 | -1.86% | 65.8만 |
|---|
| 2026.09.28 | ₩10,841 | ₩11,682 | ₩10,841 | ₩11,549 | +6.53% | 101.7만 |
|---|
| 2026.09.25 | ₩12,503 | ₩12,530 | ₩10,627 | ₩11,001 | -12.01% | 135.6만 |
|---|
| 2026.09.24 | ₩11,549 | ₩12,857 | ₩11,362 | ₩12,603 | +9.13% | 124.5만 |
|---|
| 2026.09.23 | ₩11,469 | ₩12,310 | ₩11,469 | ₩11,882 | +3.61% | 130만 |
|---|
| 2026.09.22 | ₩11,215 | ₩11,963 | ₩11,041 | ₩11,749 | +4.76% | 151.4만 |
|---|
| 2026.09.21 | ₩10,561 | ₩10,854 | ₩10,314 | ₩10,547 | -0.13% | 54.1만 |
|---|
| 2026.09.18 | ₩10,641 | ₩10,708 | ₩10,147 | ₩10,360 | -2.63% | 54.2만 |
|---|
| 2026.09.17 | ₩9,947 | ₩10,587 | ₩9,866 | ₩10,587 | +6.44% | 67.5만 |
|---|
| 2026.09.16 | ₩9,426 | ₩9,933 | ₩9,359 | ₩9,866 | +4.67% | 43.1만 |
|---|
| 2026.09.15 | ₩9,453 | ₩9,479 | ₩9,139 | ₩9,413 | -0.42% | 37.6만 |
|---|
| 2026.09.14 | ₩9,079 | ₩9,840 | ₩8,801 | ₩9,586 | +5.59% | 75.7만 |
|---|
| 2026.09.11 | ₩9,079 | ₩9,332 | ₩8,925 | ₩9,172 | +1.03% | 79.7만 |
|---|
| 2026.09.10 | ₩8,064 | ₩8,652 | ₩7,917 | ₩8,571 | +6.29% | 83.1만 |
|---|
| 2026.09.09 | ₩7,543 | ₩8,411 | ₩7,450 | ₩8,158 | +8.14% | 146.3만 |
|---|
| 2026.09.08 | ₩7,864 | ₩7,864 | ₩7,263 | ₩7,370 | -6.28% | 127.6만 |
|---|
| 2026.09.04 | ₩7,877 | ₩7,877 | ₩7,517 | ₩7,623 | -3.22% | 63.8만 |
|---|
| 2026.09.03 | ₩7,503 | ₩7,790 | ₩7,503 | ₩7,690 | +2.49% | 96.1만 |
|---|
| 2026.09.02 | ₩7,417 | ₩7,530 | ₩7,303 | ₩7,477 | +0.81% | 68.1만 |
|---|
| 2026.09.01 | ₩6,983 | ₩7,423 | ₩6,927 | ₩7,343 | +5.16% | 58.9만 |
|---|
| 2026.08.31 | ₩7,223 | ₩7,423 | ₩6,929 | ₩7,076 | -2.03% | 52.9만 |
|---|
| 2026.08.28 | ₩7,036 | ₩7,036 | ₩6,662 | ₩6,676 | -5.12% | 26.5만 |
|---|
| 2026.08.27 | ₩6,742 | ₩7,036 | ₩6,642 | ₩6,983 | +3.56% | 68만 |
|---|
| 2026.08.26 | ₩6,822 | ₩6,848 | ₩6,690 | ₩6,782 | -0.59% | 33.3만 |
|---|
| 2026.08.25 | ₩6,822 | ₩6,876 | ₩6,742 | ₩6,869 | +0.68% | 22.3만 |
|---|
| 2026.08.24 | ₩7,103 | ₩7,103 | ₩6,776 | ₩6,862 | -3.38% | 43.6만 |
|---|
| 2026.08.21 | ₩6,876 | ₩7,009 | ₩6,836 | ₩6,996 | +1.75% | 76.6만 |
|---|
| 2026.08.20 | ₩6,903 | ₩6,903 | ₩6,689 | ₩6,889 | -0.19% | 41.8만 |
|---|
| 2026.08.19 | ₩6,862 | ₩7,023 | ₩6,796 | ₩6,869 | +0.10% | 37.9만 |
|---|
| 2026.08.18 | ₩7,103 | ₩7,143 | ₩6,796 | ₩6,796 | -4.32% | 28.6만 |
|---|
| 2026.08.17 | ₩7,343 | ₩7,343 | ₩7,129 | ₩7,196 | -2.00% | 31만 |
|---|
| 2026.08.14 | ₩7,356 | ₩7,497 | ₩7,230 | ₩7,390 | +0.45% | 20.2만 |
|---|
| 2026.08.13 | ₩7,310 | ₩7,470 | ₩7,143 | ₩7,343 | +0.46% | 37.1만 |
|---|
| 2026.08.12 | ₩7,570 | ₩7,570 | ₩7,243 | ₩7,310 | -3.44% | 28.7만 |
|---|
| 2026.08.11 | ₩7,570 | ₩7,623 | ₩7,370 | ₩7,543 | -0.35% | 23.5만 |
|---|
| 2026.08.10 | ₩8,251 | ₩8,251 | ₩7,517 | ₩7,543 | -8.58% | 62만 |
|---|
| 2026.08.07 | ₩7,890 | ₩7,890 | ₩7,732 | ₩7,830 | -0.76% | 35.6만 |
|---|
| 2026.08.06 | ₩7,810 | ₩8,064 | ₩7,450 | ₩7,931 | +1.54% | 50.8만 |
|---|
| 2026.08.05 | ₩7,984 | ₩8,037 | ₩7,704 | ₩7,744 | -3.01% | 43.2만 |
|---|
| 2026.08.04 | ₩7,810 | ₩7,997 | ₩7,517 | ₩7,957 | +1.88% | 64.5만 |
|---|
| 2026.08.03 | ₩9,226 | ₩9,226 | ₩7,336 | ₩7,824 | -15.20% | 145.1만 |
|---|
| 2026.07.31 | ₩10,534 | ₩10,561 | ₩10,334 | ₩10,387 | -1.39% | 46.3만 |
|---|
| 2026.07.30 | ₩10,474 | ₩10,601 | ₩10,294 | ₩10,561 | +0.83% | 40.2만 |
|---|
| 2026.07.29 | ₩10,828 | ₩10,828 | ₩10,454 | ₩10,467 | -3.33% | 52.7만 |
|---|
| 2026.07.28 | ₩10,334 | ₩10,935 | ₩10,334 | ₩10,828 | +4.78% | 23.9만 |
|---|
| 2026.07.27 | ₩9,973 | ₩10,280 | ₩9,973 | ₩10,240 | +2.68% | 26.6만 |
|---|
| 2026.07.24 | ₩10,080 | ₩10,215 | ₩9,893 | ₩9,933 | -1.46% | 101.3만 |
|---|
| 2026.07.23 | ₩10,254 | ₩10,300 | ₩9,987 | ₩10,133 | -1.17% | 56.9만 |
|---|
| 2026.07.22 | ₩10,587 | ₩10,641 | ₩10,320 | ₩10,374 | -2.02% | 32.4만 |
|---|
| 2026.07.21 | ₩10,614 | ₩10,668 | ₩10,367 | ₩10,527 | -0.82% | 43.8만 |
|---|
| 2026.07.20 | ₩10,774 | ₩10,774 | ₩10,461 | ₩10,541 | -2.17% | 16.9만 |
|---|
| 2026.07.17 | ₩10,614 | ₩10,828 | ₩10,481 | ₩10,681 | +0.63% | 13.1만 |
|---|
| 2026.07.16 | ₩11,081 | ₩11,322 | ₩10,682 | ₩10,814 | -2.41% | 13.7만 |
|---|
| 2026.07.15 | ₩11,402 | ₩11,402 | ₩11,001 | ₩11,095 | -2.69% | 13.4만 |
|---|
| 2026.07.14 | ₩10,868 | ₩11,375 | ₩10,868 | ₩11,308 | +4.05% | 15.8만 |
|---|
| 2026.07.13 | ₩10,627 | ₩11,188 | ₩10,627 | ₩10,894 | +2.51% | 12.1만 |
|---|
| 2026.07.10 | ₩10,881 | ₩10,894 | ₩10,547 | ₩10,554 | -3.01% | 8.9만 |
|---|
| 2026.07.09 | ₩10,494 | ₩10,877 | ₩10,443 | ₩10,828 | +3.18% | 9.7만 |
|---|
| 2026.07.08 | ₩10,881 | ₩11,028 | ₩10,561 | ₩10,601 | -2.58% | 15만 |
|---|
| 2026.07.07 | ₩11,669 | ₩11,829 | ₩10,881 | ₩11,121 | -4.69% | 21.2만 |
|---|
| 2026.07.06 | ₩11,656 | ₩11,842 | ₩11,295 | ₩11,709 | +0.46% | 16.8만 |
|---|
| 2026.07.02 | ₩11,709 | ₩12,043 | ₩11,569 | ₩11,789 | +0.68% | 10.2만 |
|---|
| 2026.07.01 | ₩10,935 | ₩11,749 | ₩10,921 | ₩11,629 | +6.35% | 16.1만 |
|---|
| 2026.06.30 | ₩10,988 | ₩11,162 | ₩10,721 | ₩11,081 | +0.85% | 15.9만 |
|---|
| 2026.06.29 | ₩11,162 | ₩11,162 | ₩10,921 | ₩11,081 | -0.72% | 16.4만 |
|---|
| 2026.06.26 | ₩10,027 | ₩10,801 | ₩10,027 | ₩10,788 | +7.59% | 20.1만 |
|---|
| 2026.06.25 | ₩10,441 | ₩10,454 | ₩10,040 | ₩10,093 | -3.32% | 33.3만 |
|---|
| 2026.06.24 | ₩10,320 | ₩10,734 | ₩10,294 | ₩10,587 | +2.59% | 25.6만 |
|---|
| 2026.06.23 | ₩10,187 | ₩10,574 | ₩10,174 | ₩10,187 | 0.00% | 16.7만 |
|---|
| 2026.06.22 | ₩10,494 | ₩10,734 | ₩10,240 | ₩10,294 | -1.91% | 20만 |
|---|
| 2026.06.18 | ₩10,668 | ₩10,788 | ₩10,494 | ₩10,587 | -0.75% | 11.9만 |
|---|
| 2026.06.17 | ₩10,611 | ₩11,055 | ₩10,401 | ₩10,681 | +0.65% | 19.6만 |
|---|
| 2026.06.16 | ₩10,881 | ₩10,881 | ₩10,307 | ₩10,627 | -2.33% | 22.4만 |
|---|
| 2026.06.15 | ₩11,135 | ₩11,215 | ₩10,854 | ₩10,935 | -1.80% | 8.8만 |
|---|
| 2026.06.12 | ₩11,135 | ₩11,135 | ₩10,701 | ₩10,988 | -1.32% | 29.5만 |
|---|
| 2026.06.11 | ₩11,502 | ₩11,615 | ₩11,175 | ₩11,429 | -0.64% | 15.2만 |
|---|
| 2026.06.10 | ₩11,208 | ₩11,909 | ₩11,188 | ₩11,696 | +4.35% | 21.9만 |
|---|
| 2026.06.09 | ₩11,522 | ₩11,722 | ₩11,175 | ₩11,562 | +0.35% | 10만 |
|---|
| 2026.06.08 | ₩10,975 | ₩11,562 | ₩10,928 | ₩11,522 | +4.99% | 10.3만 |
|---|
| 2026.06.05 | ₩11,574 | ₩11,669 | ₩10,614 | ₩11,055 | -4.49% | 29.9만 |
|---|
| 2026.06.04 | ₩11,602 | ₩12,430 | ₩11,549 | ₩11,589 | -0.12% | 44.5만 |
|---|
| 2026.06.03 | ₩12,550 | ₩12,951 | ₩11,475 | ₩11,575 | -7.77% | 91.5만 |
|---|
| 2026.06.02 | ₩10,441 | ₩10,547 | ₩10,267 | ₩10,267 | -1.66% | 38.8만 |
|---|
| 2026.06.01 | ₩10,481 | ₩10,908 | ₩10,295 | ₩10,761 | +2.68% | 25.7만 |
|---|
| 2026.05.29 | ₩11,041 | ₩11,055 | ₩10,521 | ₩10,641 | -3.63% | 20만 |
|---|
| 2026.05.28 | ₩11,135 | ₩11,415 | ₩11,095 | ₩11,148 | +0.12% | 10.1만 |
|---|
| 2026.05.27 | ₩11,242 | ₩11,282 | ₩10,921 | ₩11,162 | -0.71% | 15.2만 |
|---|
| 2026.05.26 | ₩11,429 | ₩11,639 | ₩11,322 | ₩11,375 | -0.47% | 9.3만 |
|---|
| 2026.05.22 | ₩12,016 | ₩12,083 | ₩11,302 | ₩11,388 | -5.22% | 15만 |
|---|
| 2026.05.21 | ₩12,069 | ₩12,158 | ₩11,736 | ₩12,016 | -0.44% | 14.7만 |
|---|
| 2026.05.20 | ₩11,722 | ₩12,296 | ₩11,442 | ₩12,150 | +3.64% | 35.5만 |
|---|
| 2026.05.19 | ₩11,455 | ₩11,760 | ₩11,148 | ₩11,602 | +1.28% | 22.8만 |
|---|
| 2026.05.18 | ₩11,210 | ₩11,669 | ₩10,961 | ₩11,455 | +2.19% | 27.9만 |
|---|
| 2026.05.15 | ₩11,255 | ₩11,535 | ₩11,068 | ₩11,188 | -0.59% | 33.5만 |
|---|
| 2026.05.14 | ₩11,736 | ₩11,936 | ₩11,148 | ₩11,148 | -5.01% | 32.4만 |
|---|
| 2026.05.13 | ₩11,909 | ₩12,150 | ₩11,615 | ₩11,696 | -1.79% | 21.9만 |
|---|
| 2026.05.12 | ₩12,483 | ₩12,924 | ₩11,976 | ₩12,003 | -3.85% | 38.3만 |
|---|
| 2026.05.11 | ₩14,085 | ₩14,272 | ₩12,870 | ₩12,977 | -7.87% | 47.4만 |
|---|
| 2026.05.08 | ₩14,081 | ₩14,406 | ₩13,778 | ₩14,206 | +0.88% | 17.5만 |
|---|
| 2026.05.07 | ₩15,367 | ₩15,474 | ₩13,712 | ₩13,885 | -9.64% | 36.1만 |
|---|
| 2026.05.06 | ₩14,312 | ₩15,688 | ₩14,005 | ₩15,394 | +7.56% | 33만 |
|---|
| 2026.05.05 | ₩13,111 | ₩14,900 | ₩12,724 | ₩14,259 | +8.76% | 91.5만 |
|---|
| 2026.05.04 | ₩15,741 | ₩16,916 | ₩13,738 | ₩13,912 | -11.62% | 140.8만 |
|---|
| 2026.05.01 | ₩15,461 | ₩17,810 | ₩15,367 | ₩17,356 | +12.26% | 58.2만 |
|---|
| 2026.04.30 | ₩14,793 | ₩15,634 | ₩14,593 | ₩15,447 | +4.42% | 6.3만 |
|---|
| 2026.04.29 | ₩15,367 | ₩15,394 | ₩14,352 | ₩15,153 | -1.39% | 20만 |
|---|
| 2026.04.28 | ₩15,941 | ₩16,075 | ₩15,407 | ₩15,781 | -1.01% | 9.8만 |
|---|
| 2026.04.27 | ₩15,754 | ₩16,407 | ₩15,567 | ₩16,182 | +2.71% | 12.6만 |
|---|
| 2026.04.24 | ₩15,981 | ₩15,981 | ₩15,314 | ₩15,594 | -2.42% | 19.5만 |
|---|
| 2026.04.23 | ₩16,609 | ₩16,956 | ₩15,247 | ₩15,808 | -4.82% | 24.8만 |
|---|
| 2026.04.22 | ₩15,394 | ₩16,639 | ₩15,354 | ₩16,582 | +7.72% | 22.4만 |
|---|
| 2026.04.21 | ₩15,834 | ₩16,155 | ₩15,033 | ₩15,194 | -4.05% | 9.5만 |
|---|
| 2026.04.20 | ₩15,020 | ₩15,754 | ₩14,633 | ₩15,621 | +4.00% | 8.8만 |
|---|
| 2026.04.17 | ₩16,035 | ₩16,121 | ₩15,033 | ₩15,167 | -5.41% | 19.9만 |
|---|
| 2026.04.16 | ₩15,728 | ₩16,422 | ₩15,247 | ₩16,141 | +2.63% | 21.1만 |
|---|
| 2026.04.15 | ₩14,860 | ₩15,641 | ₩14,749 | ₩15,581 | +4.85% | 26.3만 |
|---|
| 2026.04.14 | ₩14,019 | ₩14,980 | ₩14,019 | ₩14,646 | +4.48% | 13.6만 |
|---|
| 2026.04.13 | ₩13,605 | ₩13,979 | ₩13,151 | ₩13,979 | +2.75% | 9.9만 |
|---|
| 2026.04.10 | ₩13,391 | ₩13,752 | ₩12,897 | ₩13,752 | +2.69% | 9.5만 |
|---|
| 2026.04.09 | ₩13,351 | ₩13,898 | ₩13,311 | ₩13,311 | -0.30% | 10.2만 |
|---|
| 2026.04.08 | ₩14,539 | ₩14,539 | ₩13,378 | ₩13,391 | -7.90% | 12.2만 |
|---|
| 2026.04.07 | ₩13,618 | ₩14,179 | ₩13,164 | ₩13,992 | +2.75% | 15.7만 |
|---|
| 2026.04.06 | ₩14,085 | ₩14,246 | ₩13,618 | ₩13,618 | -3.32% | 21.8만 |
|---|
| 2026.04.02 | ₩13,151 | ₩14,005 | ₩13,151 | ₩13,959 | +6.14% | 9.2만 |
|---|
| 2026.04.01 | ₩13,885 | ₩13,992 | ₩13,284 | ₩13,431 | -3.27% | 18.4만 |
|---|
| 2026.03.31 | ₩12,937 | ₩13,698 | ₩12,890 | ₩13,605 | +5.16% | 13.8만 |
|---|
| 2026.03.30 | ₩12,826 | ₩13,218 | ₩12,577 | ₩12,777 | -0.39% | 21.7만 |
|---|
| 2026.03.27 | ₩13,311 | ₩13,351 | ₩12,550 | ₩12,563 | -5.62% | 15.8만 |
|---|
| 2026.03.26 | ₩13,738 | ₩13,939 | ₩13,044 | ₩13,044 | -5.05% | 23.3만 |
|---|
| 2026.03.25 | ₩13,605 | ₩14,286 | ₩13,151 | ₩13,792 | +1.37% | 26.3만 |
|---|
| 2026.03.24 | ₩13,418 | ₩13,832 | ₩13,084 | ₩13,565 | +1.09% | 23.7만 |
|---|
| 2026.03.23 | ₩13,471 | ₩13,921 | ₩13,231 | ₩13,765 | +2.18% | 14.7만 |
|---|
| 2026.03.20 | ₩13,952 | ₩13,952 | ₩13,031 | ₩13,164 | -5.65% | 17.2만 |
|---|
| 2026.03.19 | ₩13,952 | ₩14,219 | ₩13,565 | ₩14,045 | +0.67% | 17.2만 |
|---|
| 2026.03.18 | ₩14,379 | ₩14,559 | ₩14,179 | ₩14,286 | -0.65% | 11.8만 |
|---|
| 2026.03.17 | ₩14,232 | ₩14,793 | ₩14,219 | ₩14,553 | +2.25% | 14.3만 |
|---|
| 2026.03.16 | ₩14,686 | ₩14,856 | ₩14,166 | ₩14,166 | -3.55% | 16.3만 |
|---|
| 2026.03.13 | ₩15,848 | ₩16,079 | ₩14,486 | ₩14,486 | -8.59% | 28.1만 |
|---|
| 2026.03.12 | ₩15,340 | ₩15,968 | ₩15,314 | ₩15,634 | +1.91% | 17.1만 |
|---|
| 2026.03.11 | ₩15,581 | ₩16,028 | ₩15,113 | ₩15,688 | +0.69% | 16.7만 |
|---|
| 2026.03.10 | ₩16,115 | ₩16,473 | ₩15,621 | ₩15,621 | -3.07% | 21.4만 |
|---|
| 2026.03.09 | ₩15,194 | ₩16,446 | ₩15,140 | ₩16,275 | +7.12% | 33.2만 |
|---|
| 2026.03.06 | ₩14,873 | ₩15,688 | ₩14,753 | ₩15,674 | +5.39% | 46.6만 |
|---|
| 2026.03.05 | ₩15,140 | ₩15,514 | ₩14,700 | ₩15,180 | +0.26% | 30.9만 |
|---|
| 2026.03.04 | ₩15,274 | ₩15,501 | ₩15,007 | ₩15,033 | -1.57% | 22.3만 |
|---|
| 2026.03.03 | ₩15,167 | ₩15,487 | ₩14,579 | ₩15,033 | -0.88% | 23.8만 |
|---|
| 2026.03.02 | ₩14,873 | ₩15,621 | ₩14,647 | ₩15,514 | +4.31% | 17.9만 |
|---|
| 2026.02.27 | ₩15,234 | ₩15,594 | ₩14,980 | ₩15,327 | +0.61% | 21.9만 |
|---|
| 2026.02.26 | ₩15,838 | ₩16,008 | ₩14,980 | ₩15,487 | -2.22% | 35.6만 |
|---|
| 2026.02.25 | ₩15,127 | ₩15,768 | ₩15,048 | ₩15,647 | +3.44% | 18.2만 |
|---|
| 2026.02.24 | ₩14,980 | ₩15,774 | ₩14,953 | ₩15,100 | +0.80% | 22.6만 |
|---|
| 2026.02.23 | ₩14,459 | ₩15,020 | ₩13,919 | ₩14,886 | +2.95% | 34.8만 |
|---|
| 2026.02.20 | ₩15,033 | ₩15,107 | ₩14,646 | ₩14,673 | -2.40% | 28.8만 |
|---|
| 2026.02.19 | ₩15,220 | ₩15,554 | ₩14,953 | ₩15,320 | +0.66% | 23.4만 |
|---|
| 2026.02.18 | ₩14,673 | ₩15,527 | ₩14,339 | ₩15,300 | +4.28% | 32만 |
|---|
| 2026.02.17 | ₩14,940 | ₩15,314 | ₩14,526 | ₩14,526 | -2.77% | 39.1만 |
|---|
| 2026.02.13 | ₩14,993 | ₩15,607 | ₩14,806 | ₩15,009 | +0.11% | 36.2만 |
|---|
| 2026.02.12 | ₩15,874 | ₩16,015 | ₩14,726 | ₩14,980 | -5.63% | 73.2만 |
|---|
| 2026.02.11 | ₩16,836 | ₩16,836 | ₩15,634 | ₩15,834 | -5.95% | 51.2만 |
|---|
| 2026.02.10 | ₩16,529 | ₩17,216 | ₩15,637 | ₩16,635 | +0.65% | 68.3만 |
|---|
| 2026.02.09 | ₩16,862 | ₩16,916 | ₩15,901 | ₩16,502 | -2.14% | 51.2만 |
|---|
| 2026.02.06 | ₩16,756 | ₩17,503 | ₩16,248 | ₩16,996 | +1.43% | 81.8만 |
|---|
| 2026.02.05 | ₩16,742 | ₩17,690 | ₩16,409 | ₩16,555 | -1.12% | 94만 |
|---|
| 2026.02.04 | ₩16,422 | ₩17,223 | ₩15,781 | ₩16,969 | +3.33% | 74.9만 |
|---|
| 2026.02.03 | ₩17,396 | ₩17,396 | ₩15,474 | ₩16,368 | -5.91% | 80.2만 |
|---|
| 2026.02.02 | ₩16,409 | ₩18,384 | ₩15,941 | ₩18,318 | +11.64% | 191.7만 |
|---|
| 2026.01.30 | ₩15,140 | ₩15,888 | ₩15,087 | ₩15,821 | +4.50% | 177.4만 |
|---|
| 2026.01.29 | ₩15,340 | ₩15,367 | ₩14,272 | ₩14,392 | -6.18% | 71.1만 |
|---|
| 2026.01.28 | ₩16,248 | ₩16,355 | ₩15,167 | ₩15,474 | -4.77% | 109만 |
|---|
| 2026.01.27 | ₩16,101 | ₩16,662 | ₩15,007 | ₩16,328 | +1.41% | 259.7만 |
|---|
| 2026.01.26 | ₩15,247 | ₩17,316 | ₩14,673 | ₩16,101 | +5.60% | 339.6만 |
|---|
| 2026.01.23 | ₩15,033 | ₩15,033 | ₩13,832 | ₩14,740 | -1.95% | 72.1만 |
|---|
| 2026.01.22 | ₩14,069 | ₩15,394 | ₩13,898 | ₩14,967 | +6.38% | 210.8만 |
|---|
| 2026.01.21 | ₩13,178 | ₩13,498 | ₩12,817 | ₩13,231 | +0.41% | 76.8만 |
|---|
| 2026.01.20 | ₩12,150 | ₩12,697 | ₩12,063 | ₩12,510 | +2.97% | 60.3만 |
|---|
| 2026.01.16 | ₩12,884 | ₩12,977 | ₩12,510 | ₩12,510 | -2.90% | 26.5만 |
|---|
| 2026.01.15 | ₩12,410 | ₩12,975 | ₩12,336 | ₩12,937 | +4.25% | 32.5만 |
|---|
| 2026.01.14 | ₩12,550 | ₩12,563 | ₩12,243 | ₩12,503 | -0.37% | 28.6만 |
|---|
| 2026.01.13 | ₩12,483 | ₩12,737 | ₩12,323 | ₩12,563 | +0.64% | 20.8만 |
|---|
| 2026.01.12 | ₩12,577 | ₩12,870 | ₩12,417 | ₩12,497 | -0.64% | 26.7만 |
|---|
| 2026.01.09 | ₩13,057 | ₩13,391 | ₩12,590 | ₩12,817 | -1.84% | 48.5만 |
|---|
| 2026.01.08 | ₩12,777 | ₩13,077 | ₩12,664 | ₩13,071 | +2.30% | 27.1만 |
|---|
| 2026.01.07 | ₩13,218 | ₩13,758 | ₩12,797 | ₩12,911 | -2.32% | 106.3만 |
|---|
| 2026.01.06 | ₩12,190 | ₩12,457 | ₩12,069 | ₩12,176 | -0.11% | 21.9만 |
|---|
| 2026.01.05 | ₩12,176 | ₩12,376 | ₩11,816 | ₩12,296 | +0.99% | 44.8만 |
|---|
| 2026.01.02 | ₩11,802 | ₩12,437 | ₩11,642 | ₩12,150 | +2.94% | 60.2만 |
|---|
| 2025.12.31 | ₩12,096 | ₩12,096 | ₩11,469 | ₩11,629 | -3.86% | 52.5만 |
|---|
| 2025.12.30 | ₩12,163 | ₩12,323 | ₩11,896 | ₩12,069 | -0.77% | 59.7만 |
|---|
| 2025.12.29 | ₩12,764 | ₩13,017 | ₩12,056 | ₩12,136 | -4.92% | 41만 |
|---|
| 2025.12.26 | ₩13,351 | ₩13,351 | ₩12,670 | ₩12,804 | -4.10% | 32.2만 |
|---|
| 2025.12.24 | ₩13,084 | ₩13,471 | ₩13,051 | ₩13,398 | +2.40% | 10.7만 |
|---|
| 2025.12.23 | ₩13,631 | ₩13,631 | ₩12,977 | ₩13,298 | -2.45% | 38.1만 |
|---|
| 2025.12.22 | ₩14,820 | ₩15,073 | ₩13,672 | ₩13,725 | -7.39% | 26.9만 |
|---|
| 2025.12.19 | ₩14,886 | ₩14,886 | ₩14,459 | ₩14,753 | -0.90% | 30.8만 |
|---|
| 2025.12.18 | ₩15,541 | ₩15,541 | ₩14,780 | ₩14,780 | -4.90% | 40.4만 |
|---|
| 2025.12.17 | ₩14,553 | ₩15,668 | ₩14,539 | ₩15,514 | +6.61% | 62.9만 |
|---|
| 2025.12.16 | ₩14,352 | ₩14,606 | ₩13,932 | ₩14,566 | +1.49% | 35.3만 |
|---|
| 2025.12.15 | ₩13,184 | ₩14,913 | ₩13,084 | ₩14,339 | +8.76% | 78.2만 |
|---|
| 2025.12.12 | ₩14,099 | ₩14,179 | ₩13,077 | ₩13,271 | -5.87% | 33.2만 |
|---|
| 2025.12.11 | ₩14,206 | ₩14,486 | ₩13,690 | ₩14,072 | -0.94% | 38.2만 |
|---|
| 2025.12.10 | ₩13,818 | ₩14,886 | ₩13,638 | ₩14,419 | +4.35% | 146.8만 |
|---|
| 2025.12.09 | ₩16,035 | ₩16,360 | ₩15,821 | ₩15,921 | -0.71% | 78.5만 |
|---|
| 2025.12.08 | ₩15,714 | ₩16,439 | ₩15,714 | ₩16,235 | +3.31% | 43.1만 |
|---|
| 2025.12.05 | ₩15,714 | ₩15,728 | ₩15,087 | ₩15,674 | -0.25% | 53.2만 |
|---|
| 2025.12.04 | ₩16,182 | ₩16,382 | ₩15,264 | ₩15,714 | -2.89% | 74.6만 |
|---|
| 2025.12.03 | ₩15,694 | ₩16,155 | ₩15,447 | ₩16,088 | +2.51% | 35.1만 |
|---|
| 2025.12.02 | ₩15,541 | ₩16,282 | ₩15,153 | ₩15,554 | +0.09% | 73.5만 |
|---|
| 2025.12.01 | ₩14,713 | ₩15,874 | ₩14,700 | ₩15,514 | +5.44% | 61.8만 |
|---|
| 2025.11.28 | ₩14,866 | ₩15,461 | ₩14,566 | ₩15,234 | +2.47% | 41.3만 |
|---|
| 2025.11.26 | ₩13,538 | ₩14,306 | ₩13,431 | ₩14,085 | +4.04% | 48.3만 |
|---|
| 2025.11.25 | ₩12,710 | ₩13,732 | ₩12,443 | ₩13,391 | +5.36% | 54.5만 |
|---|
| 2025.11.24 | ₩12,350 | ₩12,737 | ₩12,223 | ₩12,697 | +2.81% | 30.1만 |
|---|
| 2025.11.21 | ₩12,083 | ₩12,844 | ₩12,083 | ₩12,296 | +1.77% | 56.5만 |
|---|
| 2025.11.20 | ₩12,884 | ₩12,924 | ₩12,043 | ₩12,043 | -6.53% | 44.8만 |
|---|
| 2025.11.19 | ₩12,690 | ₩12,752 | ₩12,283 | ₩12,630 | -0.47% | 29.5만 |
|---|
| 2025.11.18 | ₩12,563 | ₩12,965 | ₩12,383 | ₩12,764 | +1.59% | 39.1만 |
|---|
| 2025.11.17 | ₩12,830 | ₩13,211 | ₩12,490 | ₩12,777 | -0.42% | 64.7만 |
|---|
| 2025.11.14 | ₩13,017 | ₩13,391 | ₩12,670 | ₩12,977 | -0.31% | 76.9만 |
|---|
| 2025.11.13 | ₩13,792 | ₩13,892 | ₩13,324 | ₩13,418 | -2.71% | 63.2만 |
|---|
| 2025.11.12 | ₩14,159 | ₩14,419 | ₩13,832 | ₩13,992 | -1.18% | 27.1만 |
|---|
| 2025.11.11 | ₩14,072 | ₩14,306 | ₩13,805 | ₩14,072 | 0.00% | 35.7만 |
|---|
| 2025.11.10 | ₩14,553 | ₩14,553 | ₩13,919 | ₩14,166 | -2.66% | 43.6만 |
|---|
| 2025.11.07 | ₩13,845 | ₩14,479 | ₩13,551 | ₩14,179 | +2.41% | 56.9만 |
|---|
| 2025.11.06 | ₩14,833 | ₩14,913 | ₩14,019 | ₩14,072 | -5.13% | 61.3만 |
|---|
| 2025.11.05 | ₩14,980 | ₩15,387 | ₩14,793 | ₩14,953 | -0.18% | 32.4만 |
|---|
| 2025.11.04 | ₩14,846 | ₩15,327 | ₩14,392 | ₩14,886 | +0.27% | 48.2만 |
|---|
| 2025.11.03 | ₩15,447 | ₩15,514 | ₩14,900 | ₩15,073 | -2.42% | 37.9만 |
|---|
| 2025.10.31 | ₩16,168 | ₩16,168 | ₩15,421 | ₩15,474 | -4.29% | 42.7만 |
|---|
| 2025.10.30 | ₩16,635 | ₩16,796 | ₩15,781 | ₩15,888 | -4.49% | 52.4만 |
|---|
| 2025.10.29 | ₩16,996 | ₩17,023 | ₩16,275 | ₩16,969 | -0.16% | 61.6만 |
|---|
| 2025.10.28 | ₩17,303 | ₩17,366 | ₩16,769 | ₩16,929 | -2.16% | 68.7만 |
|---|
| 2025.10.27 | ₩18,384 | ₩18,678 | ₩17,133 | ₩17,263 | -6.10% | 101.3만 |
|---|
| 2025.10.24 | ₩17,316 | ₩17,367 | ₩16,822 | ₩16,876 | -2.54% | 77.9만 |
|---|
| 2025.10.23 | ₩16,021 | ₩17,744 | ₩15,834 | ₩17,450 | +8.92% | 65.8만 |
|---|
| 2025.10.22 | ₩16,222 | ₩17,036 | ₩15,541 | ₩15,834 | -2.39% | 92.9만 |
|---|
| 2025.10.21 | ₩16,729 | ₩17,129 | ₩16,368 | ₩16,368 | -2.15% | 23.4만 |
|---|
| 2025.10.20 | ₩16,822 | ₩17,220 | ₩16,822 | ₩17,196 | +2.22% | 10.4만 |
|---|
| 2025.10.17 | ₩16,587 | ₩17,183 | ₩16,543 | ₩16,796 | +1.26% | 11.2만 |
|---|
| 2025.10.16 | ₩17,343 | ₩17,396 | ₩16,527 | ₩16,676 | -3.85% | 15.5만 |
|---|
| 2025.10.15 | ₩17,383 | ₩17,677 | ₩17,049 | ₩17,290 | -0.54% | 13.8만 |
|---|
| 2025.10.14 | ₩17,263 | ₩17,744 | ₩16,649 | ₩17,143 | -0.70% | 17.2만 |
|---|
| 2025.10.13 | ₩17,463 | ₩17,931 | ₩16,956 | ₩17,637 | +0.99% | 15.1만 |
|---|
| 2025.10.10 | ₩18,518 | ₩18,558 | ₩17,183 | ₩17,263 | -6.78% | 31.6만 |
|---|