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 | ₩12,507 | ₩14,055 | ₩12,267 | ₩13,935 | +11.42% | 144.6만 |
| 2026.10.08 | ₩11,452 | ₩13,134 | ₩11,426 | ₩12,600 | +10.02% | 211.8만 |
| 2026.10.07 | ₩11,926 | ₩12,100 | ₩11,779 | ₩11,920 | -0.06% | 47.4만 |
| 2026.10.06 | ₩12,307 | ₩12,567 | ₩11,846 | ₩12,160 | -1.19% | 71.1만 |
| 2026.10.05 | ₩12,267 | ₩13,154 | ₩12,193 | ₩12,614 | +2.83% | 105.4만 |
| 2026.10.02 | ₩11,719 | ₩12,093 | ₩11,306 | ₩12,053 | +2.85% | 95.9만 |
| 2026.10.01 | ₩11,799 | ₩12,126 | ₩11,452 | ₩11,559 | -2.04% | 60.8만 |
| 2026.09.30 | ₩11,946 | ₩12,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,120 |
| +1.45% |
| 109.2만 |
| 2026.09.29 | ₩11,466 | ₩11,519 | ₩10,852 | ₩11,252 | -1.86% | 65.8만 |
|---|
| 2026.09.28 | ₩10,838 | ₩11,679 | ₩10,838 | ₩11,546 | +6.53% | 101.7만 |
|---|
| 2026.09.25 | ₩12,500 | ₩12,527 | ₩10,625 | ₩10,999 | -12.01% | 135.6만 |
|---|
| 2026.09.24 | ₩11,546 | ₩12,854 | ₩11,359 | ₩12,600 | +9.13% | 124.5만 |
|---|
| 2026.09.23 | ₩11,466 | ₩12,307 | ₩11,466 | ₩11,880 | +3.61% | 130만 |
|---|
| 2026.09.22 | ₩11,212 | ₩11,960 | ₩11,039 | ₩11,746 | +4.76% | 151.4만 |
|---|
| 2026.09.21 | ₩10,558 | ₩10,852 | ₩10,311 | ₩10,545 | -0.13% | 54.1만 |
|---|
| 2026.09.18 | ₩10,638 | ₩10,705 | ₩10,144 | ₩10,358 | -2.63% | 54.2만 |
|---|
| 2026.09.17 | ₩9,944 | ₩10,585 | ₩9,864 | ₩10,585 | +6.44% | 67.5만 |
|---|
| 2026.09.16 | ₩9,424 | ₩9,931 | ₩9,357 | ₩9,864 | +4.67% | 43.1만 |
|---|
| 2026.09.15 | ₩9,450 | ₩9,477 | ₩9,137 | ₩9,410 | -0.42% | 37.6만 |
|---|
| 2026.09.14 | ₩9,077 | ₩9,837 | ₩8,799 | ₩9,584 | +5.59% | 75.7만 |
|---|
| 2026.09.11 | ₩9,077 | ₩9,330 | ₩8,923 | ₩9,170 | +1.03% | 79.7만 |
|---|
| 2026.09.10 | ₩8,062 | ₩8,649 | ₩7,915 | ₩8,569 | +6.29% | 83.1만 |
|---|
| 2026.09.09 | ₩7,542 | ₩8,409 | ₩7,448 | ₩8,156 | +8.14% | 146.3만 |
|---|
| 2026.09.08 | ₩7,862 | ₩7,862 | ₩7,261 | ₩7,368 | -6.28% | 127.6만 |
|---|
| 2026.09.04 | ₩7,875 | ₩7,875 | ₩7,515 | ₩7,622 | -3.22% | 63.8만 |
|---|
| 2026.09.03 | ₩7,501 | ₩7,788 | ₩7,501 | ₩7,688 | +2.49% | 96.1만 |
|---|
| 2026.09.02 | ₩7,415 | ₩7,528 | ₩7,301 | ₩7,475 | +0.81% | 68.1만 |
|---|
| 2026.09.01 | ₩6,981 | ₩7,421 | ₩6,925 | ₩7,341 | +5.16% | 58.9만 |
|---|
| 2026.08.31 | ₩7,221 | ₩7,421 | ₩6,928 | ₩7,074 | -2.03% | 52.9만 |
|---|
| 2026.08.28 | ₩7,034 | ₩7,034 | ₩6,661 | ₩6,674 | -5.12% | 26.5만 |
|---|
| 2026.08.27 | ₩6,741 | ₩7,034 | ₩6,641 | ₩6,981 | +3.56% | 68만 |
|---|
| 2026.08.26 | ₩6,821 | ₩6,846 | ₩6,689 | ₩6,781 | -0.59% | 33.3만 |
|---|
| 2026.08.25 | ₩6,821 | ₩6,874 | ₩6,741 | ₩6,867 | +0.68% | 22.3만 |
|---|
| 2026.08.24 | ₩7,101 | ₩7,101 | ₩6,774 | ₩6,861 | -3.38% | 43.6만 |
|---|
| 2026.08.21 | ₩6,874 | ₩7,008 | ₩6,834 | ₩6,994 | +1.75% | 76.6만 |
|---|
| 2026.08.20 | ₩6,901 | ₩6,901 | ₩6,687 | ₩6,887 | -0.19% | 41.8만 |
|---|
| 2026.08.19 | ₩6,861 | ₩7,021 | ₩6,794 | ₩6,867 | +0.10% | 37.9만 |
|---|
| 2026.08.18 | ₩7,101 | ₩7,141 | ₩6,794 | ₩6,794 | -4.32% | 28.6만 |
|---|
| 2026.08.17 | ₩7,341 | ₩7,341 | ₩7,128 | ₩7,194 | -2.00% | 31만 |
|---|
| 2026.08.14 | ₩7,355 | ₩7,495 | ₩7,228 | ₩7,388 | +0.45% | 20.2만 |
|---|
| 2026.08.13 | ₩7,308 | ₩7,468 | ₩7,141 | ₩7,341 | +0.46% | 37.1만 |
|---|
| 2026.08.12 | ₩7,568 | ₩7,568 | ₩7,241 | ₩7,308 | -3.44% | 28.7만 |
|---|
| 2026.08.11 | ₩7,568 | ₩7,622 | ₩7,368 | ₩7,542 | -0.35% | 23.5만 |
|---|
| 2026.08.10 | ₩8,249 | ₩8,249 | ₩7,515 | ₩7,542 | -8.58% | 62만 |
|---|
| 2026.08.07 | ₩7,889 | ₩7,889 | ₩7,730 | ₩7,828 | -0.76% | 35.6만 |
|---|
| 2026.08.06 | ₩7,808 | ₩8,062 | ₩7,448 | ₩7,929 | +1.54% | 50.8만 |
|---|
| 2026.08.05 | ₩7,982 | ₩8,035 | ₩7,702 | ₩7,742 | -3.01% | 43.2만 |
|---|
| 2026.08.04 | ₩7,808 | ₩7,995 | ₩7,515 | ₩7,955 | +1.88% | 64.5만 |
|---|
| 2026.08.03 | ₩9,223 | ₩9,223 | ₩7,335 | ₩7,822 | -15.20% | 145.1만 |
|---|
| 2026.07.31 | ₩10,531 | ₩10,558 | ₩10,331 | ₩10,385 | -1.39% | 46.3만 |
|---|
| 2026.07.30 | ₩10,471 | ₩10,598 | ₩10,291 | ₩10,558 | +0.83% | 40.2만 |
|---|
| 2026.07.29 | ₩10,825 | ₩10,825 | ₩10,451 | ₩10,465 | -3.33% | 52.7만 |
|---|
| 2026.07.28 | ₩10,331 | ₩10,932 | ₩10,331 | ₩10,825 | +4.78% | 23.9만 |
|---|
| 2026.07.27 | ₩9,971 | ₩10,278 | ₩9,971 | ₩10,238 | +2.68% | 26.6만 |
|---|
| 2026.07.24 | ₩10,078 | ₩10,212 | ₩9,891 | ₩9,931 | -1.46% | 101.3만 |
|---|
| 2026.07.23 | ₩10,251 | ₩10,298 | ₩9,984 | ₩10,131 | -1.17% | 56.9만 |
|---|
| 2026.07.22 | ₩10,585 | ₩10,638 | ₩10,318 | ₩10,371 | -2.02% | 32.4만 |
|---|
| 2026.07.21 | ₩10,612 | ₩10,665 | ₩10,365 | ₩10,525 | -0.82% | 43.8만 |
|---|
| 2026.07.20 | ₩10,772 | ₩10,772 | ₩10,458 | ₩10,538 | -2.17% | 16.9만 |
|---|
| 2026.07.17 | ₩10,612 | ₩10,825 | ₩10,478 | ₩10,678 | +0.63% | 13.1만 |
|---|
| 2026.07.16 | ₩11,079 | ₩11,319 | ₩10,680 | ₩10,812 | -2.41% | 13.7만 |
|---|
| 2026.07.15 | ₩11,399 | ₩11,399 | ₩10,999 | ₩11,092 | -2.69% | 13.4만 |
|---|
| 2026.07.14 | ₩10,865 | ₩11,372 | ₩10,865 | ₩11,306 | +4.05% | 15.8만 |
|---|
| 2026.07.13 | ₩10,625 | ₩11,185 | ₩10,625 | ₩10,892 | +2.51% | 12.1만 |
|---|
| 2026.07.10 | ₩10,878 | ₩10,892 | ₩10,545 | ₩10,551 | -3.01% | 8.9만 |
|---|
| 2026.07.09 | ₩10,491 | ₩10,874 | ₩10,441 | ₩10,825 | +3.18% | 9.7만 |
|---|
| 2026.07.08 | ₩10,878 | ₩11,025 | ₩10,558 | ₩10,598 | -2.58% | 15만 |
|---|
| 2026.07.07 | ₩11,666 | ₩11,826 | ₩10,878 | ₩11,119 | -4.69% | 21.2만 |
|---|
| 2026.07.06 | ₩11,653 | ₩11,839 | ₩11,292 | ₩11,706 | +0.46% | 16.8만 |
|---|
| 2026.07.02 | ₩11,706 | ₩12,040 | ₩11,566 | ₩11,786 | +0.68% | 10.2만 |
|---|
| 2026.07.01 | ₩10,932 | ₩11,746 | ₩10,919 | ₩11,626 | +6.35% | 16.1만 |
|---|
| 2026.06.30 | ₩10,985 | ₩11,159 | ₩10,718 | ₩11,079 | +0.85% | 15.9만 |
|---|
| 2026.06.29 | ₩11,159 | ₩11,159 | ₩10,919 | ₩11,079 | -0.72% | 16.4만 |
|---|
| 2026.06.26 | ₩10,024 | ₩10,798 | ₩10,024 | ₩10,785 | +7.59% | 20.1만 |
|---|
| 2026.06.25 | ₩10,438 | ₩10,451 | ₩10,038 | ₩10,091 | -3.32% | 33.3만 |
|---|
| 2026.06.24 | ₩10,318 | ₩10,732 | ₩10,291 | ₩10,585 | +2.59% | 25.6만 |
|---|
| 2026.06.23 | ₩10,184 | ₩10,571 | ₩10,171 | ₩10,184 | 0.00% | 16.7만 |
|---|
| 2026.06.22 | ₩10,491 | ₩10,732 | ₩10,238 | ₩10,291 | -1.91% | 20만 |
|---|
| 2026.06.18 | ₩10,665 | ₩10,785 | ₩10,491 | ₩10,585 | -0.75% | 11.9만 |
|---|
| 2026.06.17 | ₩10,609 | ₩11,052 | ₩10,398 | ₩10,678 | +0.65% | 19.6만 |
|---|
| 2026.06.16 | ₩10,878 | ₩10,878 | ₩10,305 | ₩10,625 | -2.33% | 22.4만 |
|---|
| 2026.06.15 | ₩11,132 | ₩11,212 | ₩10,852 | ₩10,932 | -1.80% | 8.8만 |
|---|
| 2026.06.12 | ₩11,132 | ₩11,132 | ₩10,698 | ₩10,985 | -1.32% | 29.5만 |
|---|
| 2026.06.11 | ₩11,499 | ₩11,613 | ₩11,172 | ₩11,426 | -0.64% | 15.2만 |
|---|
| 2026.06.10 | ₩11,205 | ₩11,906 | ₩11,185 | ₩11,693 | +4.35% | 21.9만 |
|---|
| 2026.06.09 | ₩11,519 | ₩11,719 | ₩11,172 | ₩11,559 | +0.35% | 10만 |
|---|
| 2026.06.08 | ₩10,972 | ₩11,559 | ₩10,925 | ₩11,519 | +4.99% | 10.3만 |
|---|
| 2026.06.05 | ₩11,571 | ₩11,666 | ₩10,612 | ₩11,052 | -4.49% | 29.9만 |
|---|
| 2026.06.04 | ₩11,599 | ₩12,427 | ₩11,546 | ₩11,586 | -0.12% | 44.5만 |
|---|
| 2026.06.03 | ₩12,547 | ₩12,947 | ₩11,472 | ₩11,573 | -7.77% | 91.5만 |
|---|
| 2026.06.02 | ₩10,438 | ₩10,545 | ₩10,264 | ₩10,264 | -1.66% | 38.8만 |
|---|
| 2026.06.01 | ₩10,478 | ₩10,905 | ₩10,292 | ₩10,758 | +2.68% | 25.7만 |
|---|
| 2026.05.29 | ₩11,039 | ₩11,052 | ₩10,518 | ₩10,638 | -3.63% | 20만 |
|---|
| 2026.05.28 | ₩11,132 | ₩11,412 | ₩11,092 | ₩11,145 | +0.12% | 10.1만 |
|---|
| 2026.05.27 | ₩11,239 | ₩11,279 | ₩10,919 | ₩11,159 | -0.71% | 15.2만 |
|---|
| 2026.05.26 | ₩11,426 | ₩11,637 | ₩11,319 | ₩11,372 | -0.47% | 9.3만 |
|---|
| 2026.05.22 | ₩12,013 | ₩12,080 | ₩11,299 | ₩11,386 | -5.22% | 15만 |
|---|
| 2026.05.21 | ₩12,066 | ₩12,155 | ₩11,733 | ₩12,013 | -0.44% | 14.7만 |
|---|
| 2026.05.20 | ₩11,719 | ₩12,293 | ₩11,439 | ₩12,146 | +3.64% | 35.5만 |
|---|
| 2026.05.19 | ₩11,452 | ₩11,757 | ₩11,145 | ₩11,599 | +1.28% | 22.8만 |
|---|
| 2026.05.18 | ₩11,207 | ₩11,666 | ₩10,959 | ₩11,452 | +2.19% | 27.9만 |
|---|
| 2026.05.15 | ₩11,252 | ₩11,532 | ₩11,065 | ₩11,185 | -0.59% | 33.5만 |
|---|
| 2026.05.14 | ₩11,733 | ₩11,933 | ₩11,145 | ₩11,145 | -5.01% | 32.4만 |
|---|
| 2026.05.13 | ₩11,906 | ₩12,146 | ₩11,613 | ₩11,693 | -1.79% | 21.9만 |
|---|
| 2026.05.12 | ₩12,480 | ₩12,921 | ₩11,973 | ₩12,000 | -3.85% | 38.3만 |
|---|
| 2026.05.11 | ₩14,082 | ₩14,269 | ₩12,867 | ₩12,974 | -7.87% | 47.4만 |
|---|
| 2026.05.08 | ₩14,078 | ₩14,402 | ₩13,775 | ₩14,202 | +0.88% | 17.5만 |
|---|
| 2026.05.07 | ₩15,363 | ₩15,470 | ₩13,708 | ₩13,882 | -9.64% | 36.1만 |
|---|
| 2026.05.06 | ₩14,309 | ₩15,684 | ₩14,002 | ₩15,390 | +7.56% | 33만 |
|---|
| 2026.05.05 | ₩13,108 | ₩14,896 | ₩12,720 | ₩14,255 | +8.76% | 91.5만 |
|---|
| 2026.05.04 | ₩15,737 | ₩16,912 | ₩13,735 | ₩13,908 | -11.62% | 140.8만 |
|---|
| 2026.05.01 | ₩15,457 | ₩17,806 | ₩15,363 | ₩17,352 | +12.26% | 58.2만 |
|---|
| 2026.04.30 | ₩14,789 | ₩15,630 | ₩14,589 | ₩15,443 | +4.42% | 6.3만 |
|---|
| 2026.04.29 | ₩15,363 | ₩15,390 | ₩14,349 | ₩15,150 | -1.39% | 20만 |
|---|
| 2026.04.28 | ₩15,937 | ₩16,071 | ₩15,403 | ₩15,777 | -1.01% | 9.8만 |
|---|
| 2026.04.27 | ₩15,750 | ₩16,403 | ₩15,564 | ₩16,178 | +2.71% | 12.6만 |
|---|
| 2026.04.24 | ₩15,977 | ₩15,977 | ₩15,310 | ₩15,590 | -2.42% | 19.5만 |
|---|
| 2026.04.23 | ₩16,605 | ₩16,952 | ₩15,243 | ₩15,804 | -4.82% | 24.8만 |
|---|
| 2026.04.22 | ₩15,390 | ₩16,635 | ₩15,350 | ₩16,578 | +7.72% | 22.4만 |
|---|
| 2026.04.21 | ₩15,830 | ₩16,151 | ₩15,030 | ₩15,190 | -4.05% | 9.5만 |
|---|
| 2026.04.20 | ₩15,016 | ₩15,750 | ₩14,629 | ₩15,617 | +4.00% | 8.8만 |
|---|
| 2026.04.17 | ₩16,031 | ₩16,117 | ₩15,030 | ₩15,163 | -5.41% | 19.9만 |
|---|
| 2026.04.16 | ₩15,724 | ₩16,418 | ₩15,243 | ₩16,137 | +2.63% | 21.1만 |
|---|
| 2026.04.15 | ₩14,856 | ₩15,637 | ₩14,745 | ₩15,577 | +4.85% | 26.3만 |
|---|
| 2026.04.14 | ₩14,015 | ₩14,976 | ₩14,015 | ₩14,643 | +4.48% | 13.6만 |
|---|
| 2026.04.13 | ₩13,601 | ₩13,975 | ₩13,148 | ₩13,975 | +2.75% | 9.9만 |
|---|
| 2026.04.10 | ₩13,388 | ₩13,748 | ₩12,894 | ₩13,748 | +2.69% | 9.5만 |
|---|
| 2026.04.09 | ₩13,348 | ₩13,895 | ₩13,308 | ₩13,308 | -0.30% | 10.2만 |
|---|
| 2026.04.08 | ₩14,536 | ₩14,536 | ₩13,374 | ₩13,388 | -7.90% | 12.2만 |
|---|
| 2026.04.07 | ₩13,615 | ₩14,175 | ₩13,161 | ₩13,988 | +2.75% | 15.7만 |
|---|
| 2026.04.06 | ₩14,082 | ₩14,242 | ₩13,615 | ₩13,615 | -3.32% | 21.8만 |
|---|
| 2026.04.02 | ₩13,148 | ₩14,002 | ₩13,148 | ₩13,955 | +6.14% | 9.2만 |
|---|
| 2026.04.01 | ₩13,882 | ₩13,988 | ₩13,281 | ₩13,428 | -3.27% | 18.4만 |
|---|
| 2026.03.31 | ₩12,934 | ₩13,695 | ₩12,887 | ₩13,601 | +5.16% | 13.8만 |
|---|
| 2026.03.30 | ₩12,823 | ₩13,214 | ₩12,574 | ₩12,774 | -0.39% | 21.7만 |
|---|
| 2026.03.27 | ₩13,308 | ₩13,348 | ₩12,547 | ₩12,560 | -5.62% | 15.8만 |
|---|
| 2026.03.26 | ₩13,735 | ₩13,935 | ₩13,041 | ₩13,041 | -5.05% | 23.3만 |
|---|
| 2026.03.25 | ₩13,601 | ₩14,282 | ₩13,148 | ₩13,788 | +1.37% | 26.3만 |
|---|
| 2026.03.24 | ₩13,415 | ₩13,828 | ₩13,081 | ₩13,561 | +1.09% | 23.7만 |
|---|
| 2026.03.23 | ₩13,468 | ₩13,918 | ₩13,228 | ₩13,762 | +2.18% | 14.7만 |
|---|
| 2026.03.20 | ₩13,948 | ₩13,948 | ₩13,027 | ₩13,161 | -5.65% | 17.2만 |
|---|
| 2026.03.19 | ₩13,948 | ₩14,215 | ₩13,561 | ₩14,042 | +0.67% | 17.2만 |
|---|
| 2026.03.18 | ₩14,376 | ₩14,556 | ₩14,175 | ₩14,282 | -0.65% | 11.8만 |
|---|
| 2026.03.17 | ₩14,229 | ₩14,789 | ₩14,215 | ₩14,549 | +2.25% | 14.3만 |
|---|
| 2026.03.16 | ₩14,683 | ₩14,852 | ₩14,162 | ₩14,162 | -3.55% | 16.3만 |
|---|
| 2026.03.13 | ₩15,844 | ₩16,075 | ₩14,482 | ₩14,482 | -8.59% | 28.1만 |
|---|
| 2026.03.12 | ₩15,337 | ₩15,964 | ₩15,310 | ₩15,630 | +1.91% | 17.1만 |
|---|
| 2026.03.11 | ₩15,577 | ₩16,024 | ₩15,110 | ₩15,684 | +0.69% | 16.7만 |
|---|
| 2026.03.10 | ₩16,111 | ₩16,469 | ₩15,617 | ₩15,617 | -3.07% | 21.4만 |
|---|
| 2026.03.09 | ₩15,190 | ₩16,442 | ₩15,136 | ₩16,271 | +7.12% | 33.2만 |
|---|
| 2026.03.06 | ₩14,869 | ₩15,684 | ₩14,749 | ₩15,670 | +5.39% | 46.6만 |
|---|
| 2026.03.05 | ₩15,136 | ₩15,510 | ₩14,696 | ₩15,176 | +0.26% | 30.9만 |
|---|
| 2026.03.04 | ₩15,270 | ₩15,497 | ₩15,003 | ₩15,030 | -1.57% | 22.3만 |
|---|
| 2026.03.03 | ₩15,163 | ₩15,483 | ₩14,576 | ₩15,030 | -0.88% | 23.8만 |
|---|
| 2026.03.02 | ₩14,869 | ₩15,617 | ₩14,644 | ₩15,510 | +4.31% | 17.9만 |
|---|
| 2026.02.27 | ₩15,230 | ₩15,590 | ₩14,976 | ₩15,323 | +0.61% | 21.9만 |
|---|
| 2026.02.26 | ₩15,834 | ₩16,004 | ₩14,976 | ₩15,483 | -2.22% | 35.6만 |
|---|
| 2026.02.25 | ₩15,123 | ₩15,764 | ₩15,044 | ₩15,644 | +3.44% | 18.2만 |
|---|
| 2026.02.24 | ₩14,976 | ₩15,770 | ₩14,950 | ₩15,096 | +0.80% | 22.6만 |
|---|
| 2026.02.23 | ₩14,456 | ₩15,016 | ₩13,915 | ₩14,883 | +2.95% | 34.8만 |
|---|
| 2026.02.20 | ₩15,030 | ₩15,103 | ₩14,643 | ₩14,669 | -2.40% | 28.8만 |
|---|
| 2026.02.19 | ₩15,216 | ₩15,550 | ₩14,950 | ₩15,317 | +0.66% | 23.4만 |
|---|
| 2026.02.18 | ₩14,669 | ₩15,523 | ₩14,336 | ₩15,297 | +4.28% | 32만 |
|---|
| 2026.02.17 | ₩14,936 | ₩15,310 | ₩14,522 | ₩14,522 | -2.77% | 39.1만 |
|---|
| 2026.02.13 | ₩14,990 | ₩15,604 | ₩14,803 | ₩15,006 | +0.11% | 36.2만 |
|---|
| 2026.02.12 | ₩15,871 | ₩16,011 | ₩14,723 | ₩14,976 | -5.63% | 73.2만 |
|---|
| 2026.02.11 | ₩16,832 | ₩16,832 | ₩15,630 | ₩15,830 | -5.95% | 51.2만 |
|---|
| 2026.02.10 | ₩16,525 | ₩17,212 | ₩15,633 | ₩16,631 | +0.65% | 68.3만 |
|---|
| 2026.02.09 | ₩16,858 | ₩16,912 | ₩15,897 | ₩16,498 | -2.14% | 51.2만 |
|---|
| 2026.02.06 | ₩16,751 | ₩17,499 | ₩16,244 | ₩16,992 | +1.43% | 81.8만 |
|---|
| 2026.02.05 | ₩16,738 | ₩17,686 | ₩16,404 | ₩16,551 | -1.12% | 94만 |
|---|
| 2026.02.04 | ₩16,418 | ₩17,219 | ₩15,777 | ₩16,965 | +3.33% | 74.9만 |
|---|
| 2026.02.03 | ₩17,392 | ₩17,392 | ₩15,470 | ₩16,364 | -5.91% | 80.2만 |
|---|
| 2026.02.02 | ₩16,404 | ₩18,380 | ₩15,937 | ₩18,313 | +11.64% | 191.7만 |
|---|
| 2026.01.30 | ₩15,136 | ₩15,884 | ₩15,083 | ₩15,817 | +4.50% | 177.4만 |
|---|
| 2026.01.29 | ₩15,337 | ₩15,363 | ₩14,269 | ₩14,389 | -6.18% | 71.1만 |
|---|
| 2026.01.28 | ₩16,244 | ₩16,351 | ₩15,163 | ₩15,470 | -4.77% | 109만 |
|---|
| 2026.01.27 | ₩16,097 | ₩16,658 | ₩15,003 | ₩16,324 | +1.41% | 259.7만 |
|---|
| 2026.01.26 | ₩15,243 | ₩17,312 | ₩14,669 | ₩16,097 | +5.60% | 339.6만 |
|---|
| 2026.01.23 | ₩15,030 | ₩15,030 | ₩13,828 | ₩14,736 | -1.95% | 72.1만 |
|---|
| 2026.01.22 | ₩14,066 | ₩15,390 | ₩13,895 | ₩14,963 | +6.38% | 210.8만 |
|---|
| 2026.01.21 | ₩13,174 | ₩13,495 | ₩12,814 | ₩13,228 | +0.41% | 76.8만 |
|---|
| 2026.01.20 | ₩12,146 | ₩12,694 | ₩12,060 | ₩12,507 | +2.97% | 60.3만 |
|---|
| 2026.01.16 | ₩12,881 | ₩12,974 | ₩12,507 | ₩12,507 | -2.90% | 26.5만 |
|---|
| 2026.01.15 | ₩12,407 | ₩12,971 | ₩12,333 | ₩12,934 | +4.25% | 32.5만 |
|---|
| 2026.01.14 | ₩12,547 | ₩12,560 | ₩12,240 | ₩12,500 | -0.37% | 28.6만 |
|---|
| 2026.01.13 | ₩12,480 | ₩12,734 | ₩12,320 | ₩12,560 | +0.64% | 20.8만 |
|---|
| 2026.01.12 | ₩12,574 | ₩12,867 | ₩12,413 | ₩12,494 | -0.64% | 26.7만 |
|---|
| 2026.01.09 | ₩13,054 | ₩13,388 | ₩12,587 | ₩12,814 | -1.84% | 48.5만 |
|---|
| 2026.01.08 | ₩12,774 | ₩13,074 | ₩12,660 | ₩13,067 | +2.30% | 27.1만 |
|---|
| 2026.01.07 | ₩13,214 | ₩13,755 | ₩12,794 | ₩12,907 | -2.32% | 106.3만 |
|---|
| 2026.01.06 | ₩12,187 | ₩12,453 | ₩12,066 | ₩12,173 | -0.11% | 21.9만 |
|---|
| 2026.01.05 | ₩12,173 | ₩12,373 | ₩11,813 | ₩12,293 | +0.99% | 44.8만 |
|---|
| 2026.01.02 | ₩11,799 | ₩12,433 | ₩11,639 | ₩12,146 | +2.94% | 60.2만 |
|---|
| 2025.12.31 | ₩12,093 | ₩12,093 | ₩11,466 | ₩11,626 | -3.86% | 52.5만 |
|---|
| 2025.12.30 | ₩12,160 | ₩12,320 | ₩11,893 | ₩12,066 | -0.77% | 59.7만 |
|---|
| 2025.12.29 | ₩12,760 | ₩13,014 | ₩12,053 | ₩12,133 | -4.92% | 41만 |
|---|
| 2025.12.26 | ₩13,348 | ₩13,348 | ₩12,667 | ₩12,801 | -4.10% | 32.2만 |
|---|
| 2025.12.24 | ₩13,081 | ₩13,468 | ₩13,047 | ₩13,395 | +2.40% | 10.7만 |
|---|
| 2025.12.23 | ₩13,628 | ₩13,628 | ₩12,974 | ₩13,294 | -2.45% | 38.1만 |
|---|
| 2025.12.22 | ₩14,816 | ₩15,070 | ₩13,668 | ₩13,722 | -7.39% | 26.9만 |
|---|
| 2025.12.19 | ₩14,883 | ₩14,883 | ₩14,456 | ₩14,749 | -0.90% | 30.8만 |
|---|
| 2025.12.18 | ₩15,537 | ₩15,537 | ₩14,776 | ₩14,776 | -4.90% | 40.4만 |
|---|
| 2025.12.17 | ₩14,549 | ₩15,664 | ₩14,536 | ₩15,510 | +6.61% | 62.9만 |
|---|
| 2025.12.16 | ₩14,349 | ₩14,602 | ₩13,928 | ₩14,562 | +1.49% | 35.3만 |
|---|
| 2025.12.15 | ₩13,181 | ₩14,909 | ₩13,081 | ₩14,336 | +8.76% | 78.2만 |
|---|
| 2025.12.12 | ₩14,095 | ₩14,175 | ₩13,074 | ₩13,268 | -5.87% | 33.2만 |
|---|
| 2025.12.11 | ₩14,202 | ₩14,482 | ₩13,687 | ₩14,069 | -0.94% | 38.2만 |
|---|
| 2025.12.10 | ₩13,815 | ₩14,883 | ₩13,635 | ₩14,416 | +4.35% | 146.8만 |
|---|
| 2025.12.09 | ₩16,031 | ₩16,356 | ₩15,817 | ₩15,917 | -0.71% | 78.5만 |
|---|
| 2025.12.08 | ₩15,710 | ₩16,435 | ₩15,710 | ₩16,231 | +3.31% | 43.1만 |
|---|
| 2025.12.05 | ₩15,710 | ₩15,724 | ₩15,083 | ₩15,670 | -0.25% | 53.2만 |
|---|
| 2025.12.04 | ₩16,178 | ₩16,378 | ₩15,261 | ₩15,710 | -2.89% | 74.6만 |
|---|
| 2025.12.03 | ₩15,690 | ₩16,151 | ₩15,443 | ₩16,084 | +2.51% | 35.1만 |
|---|
| 2025.12.02 | ₩15,537 | ₩16,278 | ₩15,150 | ₩15,550 | +0.09% | 73.5만 |
|---|
| 2025.12.01 | ₩14,709 | ₩15,871 | ₩14,696 | ₩15,510 | +5.44% | 61.8만 |
|---|
| 2025.11.28 | ₩14,863 | ₩15,457 | ₩14,562 | ₩15,230 | +2.47% | 41.3만 |
|---|
| 2025.11.26 | ₩13,535 | ₩14,302 | ₩13,428 | ₩14,082 | +4.04% | 48.3만 |
|---|
| 2025.11.25 | ₩12,707 | ₩13,728 | ₩12,440 | ₩13,388 | +5.36% | 54.5만 |
|---|
| 2025.11.24 | ₩12,347 | ₩12,734 | ₩12,220 | ₩12,694 | +2.81% | 30.1만 |
|---|
| 2025.11.21 | ₩12,080 | ₩12,841 | ₩12,080 | ₩12,293 | +1.77% | 56.5만 |
|---|
| 2025.11.20 | ₩12,881 | ₩12,921 | ₩12,040 | ₩12,040 | -6.53% | 44.8만 |
|---|
| 2025.11.19 | ₩12,687 | ₩12,748 | ₩12,280 | ₩12,627 | -0.47% | 29.5만 |
|---|
| 2025.11.18 | ₩12,560 | ₩12,962 | ₩12,380 | ₩12,760 | +1.59% | 39.1만 |
|---|
| 2025.11.17 | ₩12,827 | ₩13,208 | ₩12,487 | ₩12,774 | -0.42% | 64.7만 |
|---|
| 2025.11.14 | ₩13,014 | ₩13,388 | ₩12,667 | ₩12,974 | -0.31% | 76.9만 |
|---|
| 2025.11.13 | ₩13,788 | ₩13,888 | ₩13,321 | ₩13,415 | -2.71% | 63.2만 |
|---|
| 2025.11.12 | ₩14,155 | ₩14,416 | ₩13,828 | ₩13,988 | -1.18% | 27.1만 |
|---|
| 2025.11.11 | ₩14,069 | ₩14,302 | ₩13,802 | ₩14,069 | 0.00% | 35.7만 |
|---|
| 2025.11.10 | ₩14,549 | ₩14,549 | ₩13,915 | ₩14,162 | -2.66% | 43.6만 |
|---|
| 2025.11.07 | ₩13,842 | ₩14,476 | ₩13,548 | ₩14,175 | +2.41% | 56.9만 |
|---|
| 2025.11.06 | ₩14,829 | ₩14,909 | ₩14,015 | ₩14,069 | -5.13% | 61.3만 |
|---|
| 2025.11.05 | ₩14,976 | ₩15,383 | ₩14,789 | ₩14,950 | -0.18% | 32.4만 |
|---|
| 2025.11.04 | ₩14,843 | ₩15,323 | ₩14,389 | ₩14,883 | +0.27% | 48.2만 |
|---|
| 2025.11.03 | ₩15,443 | ₩15,510 | ₩14,896 | ₩15,070 | -2.42% | 37.9만 |
|---|
| 2025.10.31 | ₩16,164 | ₩16,164 | ₩15,417 | ₩15,470 | -4.29% | 42.7만 |
|---|
| 2025.10.30 | ₩16,631 | ₩16,792 | ₩15,777 | ₩15,884 | -4.49% | 52.4만 |
|---|
| 2025.10.29 | ₩16,992 | ₩17,018 | ₩16,271 | ₩16,965 | -0.16% | 61.6만 |
|---|
| 2025.10.28 | ₩17,299 | ₩17,361 | ₩16,765 | ₩16,925 | -2.16% | 68.7만 |
|---|
| 2025.10.27 | ₩18,380 | ₩18,674 | ₩17,129 | ₩17,259 | -6.10% | 101.3만 |
|---|
| 2025.10.24 | ₩17,312 | ₩17,363 | ₩16,818 | ₩16,872 | -2.54% | 77.9만 |
|---|
| 2025.10.23 | ₩16,017 | ₩17,739 | ₩15,830 | ₩17,446 | +8.92% | 65.8만 |
|---|
| 2025.10.22 | ₩16,218 | ₩17,032 | ₩15,537 | ₩15,830 | -2.39% | 92.9만 |
|---|
| 2025.10.21 | ₩16,725 | ₩17,125 | ₩16,364 | ₩16,364 | -2.15% | 23.4만 |
|---|
| 2025.10.20 | ₩16,818 | ₩17,216 | ₩16,818 | ₩17,192 | +2.22% | 10.4만 |
|---|
| 2025.10.17 | ₩16,583 | ₩17,179 | ₩16,539 | ₩16,792 | +1.26% | 11.2만 |
|---|
| 2025.10.16 | ₩17,339 | ₩17,392 | ₩16,523 | ₩16,671 | -3.85% | 15.5만 |
|---|
| 2025.10.15 | ₩17,379 | ₩17,672 | ₩17,045 | ₩17,285 | -0.54% | 13.8만 |
|---|
| 2025.10.14 | ₩17,259 | ₩17,739 | ₩16,645 | ₩17,139 | -0.70% | 17.2만 |
|---|
| 2025.10.13 | ₩17,459 | ₩17,926 | ₩16,952 | ₩17,632 | +0.99% | 15.1만 |
|---|
| 2025.10.10 | ₩18,513 | ₩18,553 | ₩17,179 | ₩17,259 | -6.78% | 31.6만 |
|---|