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 | ₩12,502 | ₩14,050 | ₩12,262 | ₩13,930 | +11.42% | 144.6만 |
| 2026.10.08 | ₩11,448 | ₩13,129 | ₩11,421 | ₩12,595 | +10.02% | 211.8만 |
| 2026.10.07 | ₩11,922 | ₩12,095 | ₩11,775 | ₩11,915 | -0.06% | 47.4만 |
| 2026.10.06 | ₩12,302 | ₩12,562 | ₩11,842 | ₩12,155 | -1.19% | 71.1만 |
| 2026.10.05 | ₩12,262 | ₩13,149 | ₩12,188 | ₩12,609 | +2.83% | 105.4만 |
| 2026.10.02 | ₩11,715 | ₩12,088 | ₩11,301 | ₩12,048 | +2.85% | 95.9만 |
| 2026.10.01 | ₩11,795 | ₩12,122 | ₩11,448 | ₩11,555 | -2.04% | 60.8만 |
| 2026.09.30 | ₩11,942 | ₩12,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,115 |
| +1.45% |
| 109.2만 |
| 2026.09.29 | ₩11,461 | ₩11,515 | ₩10,848 | ₩11,248 | -1.86% | 65.8만 |
|---|
| 2026.09.28 | ₩10,834 | ₩11,675 | ₩10,834 | ₩11,541 | +6.53% | 101.7만 |
|---|
| 2026.09.25 | ₩12,495 | ₩12,522 | ₩10,621 | ₩10,994 | -12.01% | 135.6만 |
|---|
| 2026.09.24 | ₩11,541 | ₩12,849 | ₩11,355 | ₩12,595 | +9.13% | 124.5만 |
|---|
| 2026.09.23 | ₩11,461 | ₩12,302 | ₩11,461 | ₩11,875 | +3.61% | 130만 |
|---|
| 2026.09.22 | ₩11,208 | ₩11,955 | ₩11,034 | ₩11,741 | +4.76% | 151.4만 |
|---|
| 2026.09.21 | ₩10,554 | ₩10,848 | ₩10,307 | ₩10,541 | -0.13% | 54.1만 |
|---|
| 2026.09.18 | ₩10,634 | ₩10,701 | ₩10,140 | ₩10,354 | -2.63% | 54.2만 |
|---|
| 2026.09.17 | ₩9,940 | ₩10,581 | ₩9,860 | ₩10,581 | +6.44% | 67.5만 |
|---|
| 2026.09.16 | ₩9,420 | ₩9,927 | ₩9,353 | ₩9,860 | +4.67% | 43.1만 |
|---|
| 2026.09.15 | ₩9,447 | ₩9,473 | ₩9,133 | ₩9,407 | -0.42% | 37.6만 |
|---|
| 2026.09.14 | ₩9,073 | ₩9,833 | ₩8,795 | ₩9,580 | +5.59% | 75.7만 |
|---|
| 2026.09.11 | ₩9,073 | ₩9,326 | ₩8,920 | ₩9,166 | +1.03% | 79.7만 |
|---|
| 2026.09.10 | ₩8,059 | ₩8,646 | ₩7,912 | ₩8,566 | +6.29% | 83.1만 |
|---|
| 2026.09.09 | ₩7,539 | ₩8,406 | ₩7,445 | ₩8,152 | +8.14% | 146.3만 |
|---|
| 2026.09.08 | ₩7,859 | ₩7,859 | ₩7,258 | ₩7,365 | -6.28% | 127.6만 |
|---|
| 2026.09.04 | ₩7,872 | ₩7,872 | ₩7,512 | ₩7,619 | -3.22% | 63.8만 |
|---|
| 2026.09.03 | ₩7,499 | ₩7,785 | ₩7,499 | ₩7,685 | +2.49% | 96.1만 |
|---|
| 2026.09.02 | ₩7,412 | ₩7,525 | ₩7,298 | ₩7,472 | +0.81% | 68.1만 |
|---|
| 2026.09.01 | ₩6,978 | ₩7,418 | ₩6,922 | ₩7,338 | +5.16% | 58.9만 |
|---|
| 2026.08.31 | ₩7,218 | ₩7,418 | ₩6,925 | ₩7,072 | -2.03% | 52.9만 |
|---|
| 2026.08.28 | ₩7,032 | ₩7,032 | ₩6,658 | ₩6,671 | -5.12% | 26.5만 |
|---|
| 2026.08.27 | ₩6,738 | ₩7,032 | ₩6,638 | ₩6,978 | +3.56% | 68만 |
|---|
| 2026.08.26 | ₩6,818 | ₩6,843 | ₩6,686 | ₩6,778 | -0.59% | 33.3만 |
|---|
| 2026.08.25 | ₩6,818 | ₩6,871 | ₩6,738 | ₩6,865 | +0.68% | 22.3만 |
|---|
| 2026.08.24 | ₩7,098 | ₩7,098 | ₩6,771 | ₩6,858 | -3.38% | 43.6만 |
|---|
| 2026.08.21 | ₩6,871 | ₩7,005 | ₩6,831 | ₩6,992 | +1.75% | 76.6만 |
|---|
| 2026.08.20 | ₩6,898 | ₩6,898 | ₩6,685 | ₩6,885 | -0.19% | 41.8만 |
|---|
| 2026.08.19 | ₩6,858 | ₩7,018 | ₩6,791 | ₩6,865 | +0.10% | 37.9만 |
|---|
| 2026.08.18 | ₩7,098 | ₩7,138 | ₩6,791 | ₩6,791 | -4.32% | 28.6만 |
|---|
| 2026.08.17 | ₩7,338 | ₩7,338 | ₩7,125 | ₩7,192 | -2.00% | 31만 |
|---|
| 2026.08.14 | ₩7,352 | ₩7,492 | ₩7,225 | ₩7,385 | +0.45% | 20.2만 |
|---|
| 2026.08.13 | ₩7,305 | ₩7,465 | ₩7,138 | ₩7,338 | +0.46% | 37.1만 |
|---|
| 2026.08.12 | ₩7,565 | ₩7,565 | ₩7,238 | ₩7,305 | -3.44% | 28.7만 |
|---|
| 2026.08.11 | ₩7,565 | ₩7,619 | ₩7,365 | ₩7,539 | -0.35% | 23.5만 |
|---|
| 2026.08.10 | ₩8,246 | ₩8,246 | ₩7,512 | ₩7,539 | -8.58% | 62만 |
|---|
| 2026.08.07 | ₩7,885 | ₩7,885 | ₩7,727 | ₩7,825 | -0.76% | 35.6만 |
|---|
| 2026.08.06 | ₩7,805 | ₩8,059 | ₩7,445 | ₩7,926 | +1.54% | 50.8만 |
|---|
| 2026.08.05 | ₩7,979 | ₩8,032 | ₩7,699 | ₩7,739 | -3.01% | 43.2만 |
|---|
| 2026.08.04 | ₩7,805 | ₩7,992 | ₩7,512 | ₩7,952 | +1.88% | 64.5만 |
|---|
| 2026.08.03 | ₩9,220 | ₩9,220 | ₩7,332 | ₩7,819 | -15.20% | 145.1만 |
|---|
| 2026.07.31 | ₩10,527 | ₩10,554 | ₩10,327 | ₩10,381 | -1.39% | 46.3만 |
|---|
| 2026.07.30 | ₩10,467 | ₩10,594 | ₩10,287 | ₩10,554 | +0.83% | 40.2만 |
|---|
| 2026.07.29 | ₩10,821 | ₩10,821 | ₩10,447 | ₩10,461 | -3.33% | 52.7만 |
|---|
| 2026.07.28 | ₩10,327 | ₩10,928 | ₩10,327 | ₩10,821 | +4.78% | 23.9만 |
|---|
| 2026.07.27 | ₩9,967 | ₩10,274 | ₩9,967 | ₩10,234 | +2.68% | 26.6만 |
|---|
| 2026.07.24 | ₩10,074 | ₩10,208 | ₩9,887 | ₩9,927 | -1.46% | 101.3만 |
|---|
| 2026.07.23 | ₩10,247 | ₩10,294 | ₩9,980 | ₩10,127 | -1.17% | 56.9만 |
|---|
| 2026.07.22 | ₩10,581 | ₩10,634 | ₩10,314 | ₩10,367 | -2.02% | 32.4만 |
|---|
| 2026.07.21 | ₩10,607 | ₩10,661 | ₩10,361 | ₩10,521 | -0.82% | 43.8만 |
|---|
| 2026.07.20 | ₩10,767 | ₩10,767 | ₩10,454 | ₩10,534 | -2.17% | 16.9만 |
|---|
| 2026.07.17 | ₩10,607 | ₩10,821 | ₩10,474 | ₩10,674 | +0.63% | 13.1만 |
|---|
| 2026.07.16 | ₩11,074 | ₩11,315 | ₩10,675 | ₩10,808 | -2.41% | 13.7만 |
|---|
| 2026.07.15 | ₩11,395 | ₩11,395 | ₩10,994 | ₩11,088 | -2.69% | 13.4만 |
|---|
| 2026.07.14 | ₩10,861 | ₩11,368 | ₩10,861 | ₩11,301 | +4.05% | 15.8만 |
|---|
| 2026.07.13 | ₩10,621 | ₩11,181 | ₩10,621 | ₩10,888 | +2.51% | 12.1만 |
|---|
| 2026.07.10 | ₩10,874 | ₩10,888 | ₩10,541 | ₩10,547 | -3.01% | 8.9만 |
|---|
| 2026.07.09 | ₩10,487 | ₩10,870 | ₩10,437 | ₩10,821 | +3.18% | 9.7만 |
|---|
| 2026.07.08 | ₩10,874 | ₩11,021 | ₩10,554 | ₩10,594 | -2.58% | 15만 |
|---|
| 2026.07.07 | ₩11,661 | ₩11,822 | ₩10,874 | ₩11,114 | -4.69% | 21.2만 |
|---|
| 2026.07.06 | ₩11,648 | ₩11,835 | ₩11,288 | ₩11,701 | +0.46% | 16.8만 |
|---|
| 2026.07.02 | ₩11,701 | ₩12,035 | ₩11,561 | ₩11,782 | +0.68% | 10.2만 |
|---|
| 2026.07.01 | ₩10,928 | ₩11,741 | ₩10,914 | ₩11,621 | +6.35% | 16.1만 |
|---|
| 2026.06.30 | ₩10,981 | ₩11,154 | ₩10,714 | ₩11,074 | +0.85% | 15.9만 |
|---|
| 2026.06.29 | ₩11,154 | ₩11,154 | ₩10,914 | ₩11,074 | -0.72% | 16.4만 |
|---|
| 2026.06.26 | ₩10,020 | ₩10,794 | ₩10,020 | ₩10,781 | +7.59% | 20.1만 |
|---|
| 2026.06.25 | ₩10,434 | ₩10,447 | ₩10,034 | ₩10,087 | -3.32% | 33.3만 |
|---|
| 2026.06.24 | ₩10,314 | ₩10,727 | ₩10,287 | ₩10,581 | +2.59% | 25.6만 |
|---|
| 2026.06.23 | ₩10,180 | ₩10,567 | ₩10,167 | ₩10,180 | 0.00% | 16.7만 |
|---|
| 2026.06.22 | ₩10,487 | ₩10,727 | ₩10,234 | ₩10,287 | -1.91% | 20만 |
|---|
| 2026.06.18 | ₩10,661 | ₩10,781 | ₩10,487 | ₩10,581 | -0.75% | 11.9만 |
|---|
| 2026.06.17 | ₩10,605 | ₩11,048 | ₩10,394 | ₩10,674 | +0.65% | 19.6만 |
|---|
| 2026.06.16 | ₩10,874 | ₩10,874 | ₩10,300 | ₩10,621 | -2.33% | 22.4만 |
|---|
| 2026.06.15 | ₩11,128 | ₩11,208 | ₩10,848 | ₩10,928 | -1.80% | 8.8만 |
|---|
| 2026.06.12 | ₩11,128 | ₩11,128 | ₩10,694 | ₩10,981 | -1.32% | 29.5만 |
|---|
| 2026.06.11 | ₩11,495 | ₩11,608 | ₩11,168 | ₩11,421 | -0.64% | 15.2만 |
|---|
| 2026.06.10 | ₩11,201 | ₩11,902 | ₩11,181 | ₩11,688 | +4.35% | 21.9만 |
|---|
| 2026.06.09 | ₩11,515 | ₩11,715 | ₩11,168 | ₩11,555 | +0.35% | 10만 |
|---|
| 2026.06.08 | ₩10,968 | ₩11,555 | ₩10,921 | ₩11,515 | +4.99% | 10.3만 |
|---|
| 2026.06.05 | ₩11,567 | ₩11,661 | ₩10,607 | ₩11,048 | -4.49% | 29.9만 |
|---|
| 2026.06.04 | ₩11,595 | ₩12,422 | ₩11,541 | ₩11,581 | -0.12% | 44.5만 |
|---|
| 2026.06.03 | ₩12,542 | ₩12,942 | ₩11,468 | ₩11,568 | -7.77% | 91.5만 |
|---|
| 2026.06.02 | ₩10,434 | ₩10,541 | ₩10,260 | ₩10,260 | -1.66% | 38.8만 |
|---|
| 2026.06.01 | ₩10,474 | ₩10,901 | ₩10,288 | ₩10,754 | +2.68% | 25.7만 |
|---|
| 2026.05.29 | ₩11,034 | ₩11,048 | ₩10,514 | ₩10,634 | -3.63% | 20만 |
|---|
| 2026.05.28 | ₩11,128 | ₩11,408 | ₩11,088 | ₩11,141 | +0.12% | 10.1만 |
|---|
| 2026.05.27 | ₩11,234 | ₩11,274 | ₩10,914 | ₩11,154 | -0.71% | 15.2만 |
|---|
| 2026.05.26 | ₩11,421 | ₩11,632 | ₩11,315 | ₩11,368 | -0.47% | 9.3만 |
|---|
| 2026.05.22 | ₩12,008 | ₩12,075 | ₩11,295 | ₩11,381 | -5.22% | 15만 |
|---|
| 2026.05.21 | ₩12,062 | ₩12,150 | ₩11,728 | ₩12,008 | -0.44% | 14.7만 |
|---|
| 2026.05.20 | ₩11,715 | ₩12,289 | ₩11,435 | ₩12,142 | +3.64% | 35.5만 |
|---|
| 2026.05.19 | ₩11,448 | ₩11,752 | ₩11,141 | ₩11,595 | +1.28% | 22.8만 |
|---|
| 2026.05.18 | ₩11,202 | ₩11,661 | ₩10,954 | ₩11,448 | +2.19% | 27.9만 |
|---|
| 2026.05.15 | ₩11,248 | ₩11,528 | ₩11,061 | ₩11,181 | -0.59% | 33.5만 |
|---|
| 2026.05.14 | ₩11,728 | ₩11,928 | ₩11,141 | ₩11,141 | -5.01% | 32.4만 |
|---|
| 2026.05.13 | ₩11,902 | ₩12,142 | ₩11,608 | ₩11,688 | -1.79% | 21.9만 |
|---|
| 2026.05.12 | ₩12,475 | ₩12,916 | ₩11,968 | ₩11,995 | -3.85% | 38.3만 |
|---|
| 2026.05.11 | ₩14,076 | ₩14,263 | ₩12,862 | ₩12,969 | -7.87% | 47.4만 |
|---|
| 2026.05.08 | ₩14,072 | ₩14,397 | ₩13,770 | ₩14,197 | +0.88% | 17.5만 |
|---|
| 2026.05.07 | ₩15,357 | ₩15,464 | ₩13,703 | ₩13,876 | -9.64% | 36.1만 |
|---|
| 2026.05.06 | ₩14,303 | ₩15,678 | ₩13,996 | ₩15,384 | +7.56% | 33만 |
|---|
| 2026.05.05 | ₩13,102 | ₩14,890 | ₩12,715 | ₩14,250 | +8.76% | 91.5만 |
|---|
| 2026.05.04 | ₩15,731 | ₩16,905 | ₩13,730 | ₩13,903 | -11.62% | 140.8만 |
|---|
| 2026.05.01 | ₩15,451 | ₩17,799 | ₩15,357 | ₩17,345 | +12.26% | 58.2만 |
|---|
| 2026.04.30 | ₩14,784 | ₩15,624 | ₩14,583 | ₩15,437 | +4.42% | 6.3만 |
|---|
| 2026.04.29 | ₩15,357 | ₩15,384 | ₩14,343 | ₩15,144 | -1.39% | 20만 |
|---|
| 2026.04.28 | ₩15,931 | ₩16,064 | ₩15,397 | ₩15,771 | -1.01% | 9.8만 |
|---|
| 2026.04.27 | ₩15,744 | ₩16,397 | ₩15,557 | ₩16,171 | +2.71% | 12.6만 |
|---|
| 2026.04.24 | ₩15,971 | ₩15,971 | ₩15,304 | ₩15,584 | -2.42% | 19.5만 |
|---|
| 2026.04.23 | ₩16,598 | ₩16,945 | ₩15,237 | ₩15,798 | -4.82% | 24.8만 |
|---|
| 2026.04.22 | ₩15,384 | ₩16,629 | ₩15,344 | ₩16,572 | +7.72% | 22.4만 |
|---|
| 2026.04.21 | ₩15,824 | ₩16,145 | ₩15,024 | ₩15,184 | -4.05% | 9.5만 |
|---|
| 2026.04.20 | ₩15,010 | ₩15,744 | ₩14,623 | ₩15,611 | +4.00% | 8.8만 |
|---|
| 2026.04.17 | ₩16,024 | ₩16,111 | ₩15,024 | ₩15,157 | -5.41% | 19.9만 |
|---|
| 2026.04.16 | ₩15,718 | ₩16,411 | ₩15,237 | ₩16,131 | +2.63% | 21.1만 |
|---|
| 2026.04.15 | ₩14,850 | ₩15,631 | ₩14,740 | ₩15,571 | +4.85% | 26.3만 |
|---|
| 2026.04.14 | ₩14,010 | ₩14,970 | ₩14,010 | ₩14,637 | +4.48% | 13.6만 |
|---|
| 2026.04.13 | ₩13,596 | ₩13,970 | ₩13,142 | ₩13,970 | +2.75% | 9.9만 |
|---|
| 2026.04.10 | ₩13,383 | ₩13,743 | ₩12,889 | ₩13,743 | +2.69% | 9.5만 |
|---|
| 2026.04.09 | ₩13,343 | ₩13,890 | ₩13,303 | ₩13,303 | -0.30% | 10.2만 |
|---|
| 2026.04.08 | ₩14,530 | ₩14,530 | ₩13,369 | ₩13,383 | -7.90% | 12.2만 |
|---|
| 2026.04.07 | ₩13,609 | ₩14,170 | ₩13,156 | ₩13,983 | +2.75% | 15.7만 |
|---|
| 2026.04.06 | ₩14,076 | ₩14,237 | ₩13,609 | ₩13,609 | -3.32% | 21.8만 |
|---|
| 2026.04.02 | ₩13,142 | ₩13,996 | ₩13,142 | ₩13,950 | +6.14% | 9.2만 |
|---|
| 2026.04.01 | ₩13,876 | ₩13,983 | ₩13,276 | ₩13,423 | -3.27% | 18.4만 |
|---|
| 2026.03.31 | ₩12,929 | ₩13,690 | ₩12,882 | ₩13,596 | +5.16% | 13.8만 |
|---|
| 2026.03.30 | ₩12,818 | ₩13,209 | ₩12,569 | ₩12,769 | -0.39% | 21.7만 |
|---|
| 2026.03.27 | ₩13,303 | ₩13,343 | ₩12,542 | ₩12,555 | -5.62% | 15.8만 |
|---|
| 2026.03.26 | ₩13,730 | ₩13,930 | ₩13,036 | ₩13,036 | -5.05% | 23.3만 |
|---|
| 2026.03.25 | ₩13,596 | ₩14,277 | ₩13,142 | ₩13,783 | +1.37% | 26.3만 |
|---|
| 2026.03.24 | ₩13,409 | ₩13,823 | ₩13,076 | ₩13,556 | +1.09% | 23.7만 |
|---|
| 2026.03.23 | ₩13,463 | ₩13,912 | ₩13,223 | ₩13,756 | +2.18% | 14.7만 |
|---|
| 2026.03.20 | ₩13,943 | ₩13,943 | ₩13,022 | ₩13,156 | -5.65% | 17.2만 |
|---|
| 2026.03.19 | ₩13,943 | ₩14,210 | ₩13,556 | ₩14,036 | +0.67% | 17.2만 |
|---|
| 2026.03.18 | ₩14,370 | ₩14,550 | ₩14,170 | ₩14,277 | -0.65% | 11.8만 |
|---|
| 2026.03.17 | ₩14,223 | ₩14,784 | ₩14,210 | ₩14,543 | +2.25% | 14.3만 |
|---|
| 2026.03.16 | ₩14,677 | ₩14,846 | ₩14,156 | ₩14,156 | -3.55% | 16.3만 |
|---|
| 2026.03.13 | ₩15,838 | ₩16,068 | ₩14,477 | ₩14,477 | -8.59% | 28.1만 |
|---|
| 2026.03.12 | ₩15,331 | ₩15,958 | ₩15,304 | ₩15,624 | +1.91% | 17.1만 |
|---|
| 2026.03.11 | ₩15,571 | ₩16,018 | ₩15,104 | ₩15,678 | +0.69% | 16.7만 |
|---|
| 2026.03.10 | ₩16,105 | ₩16,462 | ₩15,611 | ₩15,611 | -3.07% | 21.4만 |
|---|
| 2026.03.09 | ₩15,184 | ₩16,435 | ₩15,131 | ₩16,265 | +7.12% | 33.2만 |
|---|
| 2026.03.06 | ₩14,864 | ₩15,678 | ₩14,744 | ₩15,664 | +5.39% | 46.6만 |
|---|
| 2026.03.05 | ₩15,131 | ₩15,504 | ₩14,690 | ₩15,171 | +0.26% | 30.9만 |
|---|
| 2026.03.04 | ₩15,264 | ₩15,491 | ₩14,997 | ₩15,024 | -1.57% | 22.3만 |
|---|
| 2026.03.03 | ₩15,157 | ₩15,477 | ₩14,570 | ₩15,024 | -0.88% | 23.8만 |
|---|
| 2026.03.02 | ₩14,864 | ₩15,611 | ₩14,638 | ₩15,504 | +4.31% | 17.9만 |
|---|
| 2026.02.27 | ₩15,224 | ₩15,584 | ₩14,970 | ₩15,317 | +0.61% | 21.9만 |
|---|
| 2026.02.26 | ₩15,828 | ₩15,998 | ₩14,970 | ₩15,477 | -2.22% | 35.6만 |
|---|
| 2026.02.25 | ₩15,117 | ₩15,758 | ₩15,038 | ₩15,638 | +3.44% | 18.2만 |
|---|
| 2026.02.24 | ₩14,970 | ₩15,764 | ₩14,944 | ₩15,090 | +0.80% | 22.6만 |
|---|
| 2026.02.23 | ₩14,450 | ₩15,010 | ₩13,910 | ₩14,877 | +2.95% | 34.8만 |
|---|
| 2026.02.20 | ₩15,024 | ₩15,097 | ₩14,637 | ₩14,664 | -2.40% | 28.8만 |
|---|
| 2026.02.19 | ₩15,211 | ₩15,544 | ₩14,944 | ₩15,311 | +0.66% | 23.4만 |
|---|
| 2026.02.18 | ₩14,664 | ₩15,517 | ₩14,330 | ₩15,291 | +4.28% | 32만 |
|---|
| 2026.02.17 | ₩14,930 | ₩15,304 | ₩14,517 | ₩14,517 | -2.77% | 39.1만 |
|---|
| 2026.02.13 | ₩14,984 | ₩15,597 | ₩14,797 | ₩15,000 | +0.11% | 36.2만 |
|---|
| 2026.02.12 | ₩15,864 | ₩16,004 | ₩14,717 | ₩14,970 | -5.63% | 73.2만 |
|---|
| 2026.02.11 | ₩16,825 | ₩16,825 | ₩15,624 | ₩15,824 | -5.95% | 51.2만 |
|---|
| 2026.02.10 | ₩16,518 | ₩17,205 | ₩15,627 | ₩16,625 | +0.65% | 68.3만 |
|---|
| 2026.02.09 | ₩16,852 | ₩16,905 | ₩15,891 | ₩16,491 | -2.14% | 51.2만 |
|---|
| 2026.02.06 | ₩16,745 | ₩17,492 | ₩16,238 | ₩16,985 | +1.43% | 81.8만 |
|---|
| 2026.02.05 | ₩16,732 | ₩17,679 | ₩16,398 | ₩16,545 | -1.12% | 94만 |
|---|
| 2026.02.04 | ₩16,411 | ₩17,212 | ₩15,771 | ₩16,958 | +3.33% | 74.9만 |
|---|
| 2026.02.03 | ₩17,385 | ₩17,385 | ₩15,464 | ₩16,358 | -5.91% | 80.2만 |
|---|
| 2026.02.02 | ₩16,398 | ₩18,373 | ₩15,931 | ₩18,306 | +11.64% | 191.7만 |
|---|
| 2026.01.30 | ₩15,131 | ₩15,878 | ₩15,077 | ₩15,811 | +4.50% | 177.4만 |
|---|
| 2026.01.29 | ₩15,331 | ₩15,357 | ₩14,263 | ₩14,383 | -6.18% | 71.1만 |
|---|
| 2026.01.28 | ₩16,238 | ₩16,345 | ₩15,157 | ₩15,464 | -4.77% | 109만 |
|---|
| 2026.01.27 | ₩16,091 | ₩16,652 | ₩14,997 | ₩16,318 | +1.41% | 259.7만 |
|---|
| 2026.01.26 | ₩15,237 | ₩17,305 | ₩14,664 | ₩16,091 | +5.60% | 339.6만 |
|---|
| 2026.01.23 | ₩15,024 | ₩15,024 | ₩13,823 | ₩14,730 | -1.95% | 72.1만 |
|---|
| 2026.01.22 | ₩14,060 | ₩15,384 | ₩13,890 | ₩14,957 | +6.38% | 210.8만 |
|---|
| 2026.01.21 | ₩13,169 | ₩13,489 | ₩12,809 | ₩13,223 | +0.41% | 76.8만 |
|---|
| 2026.01.20 | ₩12,142 | ₩12,689 | ₩12,055 | ₩12,502 | +2.97% | 60.3만 |
|---|
| 2026.01.16 | ₩12,876 | ₩12,969 | ₩12,502 | ₩12,502 | -2.90% | 26.5만 |
|---|
| 2026.01.15 | ₩12,402 | ₩12,966 | ₩12,329 | ₩12,929 | +4.25% | 32.5만 |
|---|
| 2026.01.14 | ₩12,542 | ₩12,555 | ₩12,235 | ₩12,495 | -0.37% | 28.6만 |
|---|
| 2026.01.13 | ₩12,475 | ₩12,729 | ₩12,315 | ₩12,555 | +0.64% | 20.8만 |
|---|
| 2026.01.12 | ₩12,569 | ₩12,862 | ₩12,409 | ₩12,489 | -0.64% | 26.7만 |
|---|
| 2026.01.09 | ₩13,049 | ₩13,383 | ₩12,582 | ₩12,809 | -1.84% | 48.5만 |
|---|
| 2026.01.08 | ₩12,769 | ₩13,069 | ₩12,655 | ₩13,062 | +2.30% | 27.1만 |
|---|
| 2026.01.07 | ₩13,209 | ₩13,750 | ₩12,789 | ₩12,902 | -2.32% | 106.3만 |
|---|
| 2026.01.06 | ₩12,182 | ₩12,449 | ₩12,062 | ₩12,168 | -0.11% | 21.9만 |
|---|
| 2026.01.05 | ₩12,168 | ₩12,369 | ₩11,808 | ₩12,289 | +0.99% | 44.8만 |
|---|
| 2026.01.02 | ₩11,795 | ₩12,429 | ₩11,635 | ₩12,142 | +2.94% | 60.2만 |
|---|
| 2025.12.31 | ₩12,088 | ₩12,088 | ₩11,461 | ₩11,621 | -3.86% | 52.5만 |
|---|
| 2025.12.30 | ₩12,155 | ₩12,315 | ₩11,888 | ₩12,062 | -0.77% | 59.7만 |
|---|
| 2025.12.29 | ₩12,756 | ₩13,009 | ₩12,048 | ₩12,128 | -4.92% | 41만 |
|---|
| 2025.12.26 | ₩13,343 | ₩13,343 | ₩12,662 | ₩12,796 | -4.10% | 32.2만 |
|---|
| 2025.12.24 | ₩13,076 | ₩13,463 | ₩13,042 | ₩13,389 | +2.40% | 10.7만 |
|---|
| 2025.12.23 | ₩13,623 | ₩13,623 | ₩12,969 | ₩13,289 | -2.45% | 38.1만 |
|---|
| 2025.12.22 | ₩14,810 | ₩15,064 | ₩13,663 | ₩13,716 | -7.39% | 26.9만 |
|---|
| 2025.12.19 | ₩14,877 | ₩14,877 | ₩14,450 | ₩14,744 | -0.90% | 30.8만 |
|---|
| 2025.12.18 | ₩15,531 | ₩15,531 | ₩14,770 | ₩14,770 | -4.90% | 40.4만 |
|---|
| 2025.12.17 | ₩14,543 | ₩15,658 | ₩14,530 | ₩15,504 | +6.61% | 62.9만 |
|---|
| 2025.12.16 | ₩14,343 | ₩14,597 | ₩13,923 | ₩14,557 | +1.49% | 35.3만 |
|---|
| 2025.12.15 | ₩13,176 | ₩14,904 | ₩13,076 | ₩14,330 | +8.76% | 78.2만 |
|---|
| 2025.12.12 | ₩14,090 | ₩14,170 | ₩13,069 | ₩13,263 | -5.87% | 33.2만 |
|---|
| 2025.12.11 | ₩14,197 | ₩14,477 | ₩13,682 | ₩14,063 | -0.94% | 38.2만 |
|---|
| 2025.12.10 | ₩13,810 | ₩14,877 | ₩13,629 | ₩14,410 | +4.35% | 146.8만 |
|---|
| 2025.12.09 | ₩16,024 | ₩16,350 | ₩15,811 | ₩15,911 | -0.71% | 78.5만 |
|---|
| 2025.12.08 | ₩15,704 | ₩16,429 | ₩15,704 | ₩16,225 | +3.31% | 43.1만 |
|---|
| 2025.12.05 | ₩15,704 | ₩15,718 | ₩15,077 | ₩15,664 | -0.25% | 53.2만 |
|---|
| 2025.12.04 | ₩16,171 | ₩16,371 | ₩15,255 | ₩15,704 | -2.89% | 74.6만 |
|---|
| 2025.12.03 | ₩15,684 | ₩16,145 | ₩15,437 | ₩16,078 | +2.51% | 35.1만 |
|---|
| 2025.12.02 | ₩15,531 | ₩16,271 | ₩15,144 | ₩15,544 | +0.09% | 73.5만 |
|---|
| 2025.12.01 | ₩14,704 | ₩15,864 | ₩14,690 | ₩15,504 | +5.44% | 61.8만 |
|---|
| 2025.11.28 | ₩14,857 | ₩15,451 | ₩14,557 | ₩15,224 | +2.47% | 41.3만 |
|---|
| 2025.11.26 | ₩13,529 | ₩14,297 | ₩13,423 | ₩14,076 | +4.04% | 48.3만 |
|---|
| 2025.11.25 | ₩12,702 | ₩13,723 | ₩12,435 | ₩13,383 | +5.36% | 54.5만 |
|---|
| 2025.11.24 | ₩12,342 | ₩12,729 | ₩12,215 | ₩12,689 | +2.81% | 30.1만 |
|---|
| 2025.11.21 | ₩12,075 | ₩12,836 | ₩12,075 | ₩12,289 | +1.77% | 56.5만 |
|---|
| 2025.11.20 | ₩12,876 | ₩12,916 | ₩12,035 | ₩12,035 | -6.53% | 44.8만 |
|---|
| 2025.11.19 | ₩12,682 | ₩12,744 | ₩12,275 | ₩12,622 | -0.47% | 29.5만 |
|---|
| 2025.11.18 | ₩12,555 | ₩12,957 | ₩12,375 | ₩12,756 | +1.59% | 39.1만 |
|---|
| 2025.11.17 | ₩12,822 | ₩13,203 | ₩12,482 | ₩12,769 | -0.42% | 64.7만 |
|---|
| 2025.11.14 | ₩13,009 | ₩13,383 | ₩12,662 | ₩12,969 | -0.31% | 76.9만 |
|---|
| 2025.11.13 | ₩13,783 | ₩13,883 | ₩13,316 | ₩13,409 | -2.71% | 63.2만 |
|---|
| 2025.11.12 | ₩14,150 | ₩14,410 | ₩13,823 | ₩13,983 | -1.18% | 27.1만 |
|---|
| 2025.11.11 | ₩14,063 | ₩14,297 | ₩13,796 | ₩14,063 | 0.00% | 35.7만 |
|---|
| 2025.11.10 | ₩14,543 | ₩14,543 | ₩13,910 | ₩14,156 | -2.66% | 43.6만 |
|---|
| 2025.11.07 | ₩13,836 | ₩14,470 | ₩13,543 | ₩14,170 | +2.41% | 56.9만 |
|---|
| 2025.11.06 | ₩14,824 | ₩14,904 | ₩14,010 | ₩14,063 | -5.13% | 61.3만 |
|---|
| 2025.11.05 | ₩14,970 | ₩15,377 | ₩14,784 | ₩14,944 | -0.18% | 32.4만 |
|---|
| 2025.11.04 | ₩14,837 | ₩15,317 | ₩14,383 | ₩14,877 | +0.27% | 48.2만 |
|---|
| 2025.11.03 | ₩15,437 | ₩15,504 | ₩14,890 | ₩15,064 | -2.42% | 37.9만 |
|---|
| 2025.10.31 | ₩16,158 | ₩16,158 | ₩15,411 | ₩15,464 | -4.29% | 42.7만 |
|---|
| 2025.10.30 | ₩16,625 | ₩16,785 | ₩15,771 | ₩15,878 | -4.49% | 52.4만 |
|---|
| 2025.10.29 | ₩16,985 | ₩17,012 | ₩16,265 | ₩16,958 | -0.16% | 61.6만 |
|---|
| 2025.10.28 | ₩17,292 | ₩17,355 | ₩16,758 | ₩16,918 | -2.16% | 68.7만 |
|---|
| 2025.10.27 | ₩18,373 | ₩18,666 | ₩17,123 | ₩17,252 | -6.10% | 101.3만 |
|---|
| 2025.10.24 | ₩17,305 | ₩17,356 | ₩16,812 | ₩16,865 | -2.54% | 77.9만 |
|---|
| 2025.10.23 | ₩16,011 | ₩17,732 | ₩15,824 | ₩17,439 | +8.92% | 65.8만 |
|---|
| 2025.10.22 | ₩16,211 | ₩17,025 | ₩15,531 | ₩15,824 | -2.39% | 92.9만 |
|---|
| 2025.10.21 | ₩16,718 | ₩17,119 | ₩16,358 | ₩16,358 | -2.15% | 23.4만 |
|---|
| 2025.10.20 | ₩16,812 | ₩17,209 | ₩16,812 | ₩17,185 | +2.22% | 10.4만 |
|---|
| 2025.10.17 | ₩16,577 | ₩17,172 | ₩16,533 | ₩16,785 | +1.26% | 11.2만 |
|---|
| 2025.10.16 | ₩17,332 | ₩17,385 | ₩16,517 | ₩16,665 | -3.85% | 15.5만 |
|---|
| 2025.10.15 | ₩17,372 | ₩17,666 | ₩17,039 | ₩17,279 | -0.54% | 13.8만 |
|---|
| 2025.10.14 | ₩17,252 | ₩17,732 | ₩16,638 | ₩17,132 | -0.70% | 17.2만 |
|---|
| 2025.10.13 | ₩17,452 | ₩17,919 | ₩16,945 | ₩17,626 | +0.99% | 15.1만 |
|---|
| 2025.10.10 | ₩18,506 | ₩18,546 | ₩17,172 | ₩17,252 | -6.78% | 31.6만 |
|---|