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 | ₩12,504 | ₩14,052 | ₩12,264 | ₩13,932 | +11.42% | 144.6만 |
| 2026.10.08 | ₩11,450 | ₩13,131 | ₩11,423 | ₩12,598 | +10.02% | 211.8만 |
| 2026.10.07 | ₩11,924 | ₩12,097 | ₩11,777 | ₩11,917 | -0.06% | 47.4만 |
| 2026.10.06 | ₩12,304 | ₩12,564 | ₩11,844 | ₩12,157 | -1.19% | 71.1만 |
| 2026.10.05 | ₩12,264 | ₩13,151 | ₩12,191 | ₩12,611 | +2.83% | 105.4만 |
| 2026.10.02 | ₩11,717 | ₩12,091 | ₩11,303 | ₩12,051 | +2.85% | 95.9만 |
| 2026.10.01 | ₩11,797 | ₩12,124 | ₩11,450 | ₩11,557 | -2.04% | 60.8만 |
| 2026.09.30 | ₩11,944 | ₩12,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,117 |
| +1.45% |
| 109.2만 |
| 2026.09.29 | ₩11,463 | ₩11,517 | ₩10,849 | ₩11,250 | -1.86% | 65.8만 |
|---|
| 2026.09.28 | ₩10,836 | ₩11,677 | ₩10,836 | ₩11,543 | +6.53% | 101.7만 |
|---|
| 2026.09.25 | ₩12,498 | ₩12,524 | ₩10,623 | ₩10,996 | -12.01% | 135.6만 |
|---|
| 2026.09.24 | ₩11,543 | ₩12,851 | ₩11,357 | ₩12,598 | +9.13% | 124.5만 |
|---|
| 2026.09.23 | ₩11,463 | ₩12,304 | ₩11,463 | ₩11,877 | +3.61% | 130만 |
|---|
| 2026.09.22 | ₩11,210 | ₩11,957 | ₩11,036 | ₩11,744 | +4.76% | 151.4만 |
|---|
| 2026.09.21 | ₩10,556 | ₩10,849 | ₩10,309 | ₩10,543 | -0.13% | 54.1만 |
|---|
| 2026.09.18 | ₩10,636 | ₩10,703 | ₩10,142 | ₩10,356 | -2.63% | 54.2만 |
|---|
| 2026.09.17 | ₩9,942 | ₩10,583 | ₩9,862 | ₩10,583 | +6.44% | 67.5만 |
|---|
| 2026.09.16 | ₩9,422 | ₩9,929 | ₩9,355 | ₩9,862 | +4.67% | 43.1만 |
|---|
| 2026.09.15 | ₩9,448 | ₩9,475 | ₩9,135 | ₩9,408 | -0.42% | 37.6만 |
|---|
| 2026.09.14 | ₩9,075 | ₩9,835 | ₩8,797 | ₩9,582 | +5.59% | 75.7만 |
|---|
| 2026.09.11 | ₩9,075 | ₩9,328 | ₩8,921 | ₩9,168 | +1.03% | 79.7만 |
|---|
| 2026.09.10 | ₩8,060 | ₩8,648 | ₩7,914 | ₩8,567 | +6.29% | 83.1만 |
|---|
| 2026.09.09 | ₩7,540 | ₩8,407 | ₩7,447 | ₩8,154 | +8.14% | 146.3만 |
|---|
| 2026.09.08 | ₩7,860 | ₩7,860 | ₩7,260 | ₩7,366 | -6.28% | 127.6만 |
|---|
| 2026.09.04 | ₩7,874 | ₩7,874 | ₩7,513 | ₩7,620 | -3.22% | 63.8만 |
|---|
| 2026.09.03 | ₩7,500 | ₩7,787 | ₩7,500 | ₩7,687 | +2.49% | 96.1만 |
|---|
| 2026.09.02 | ₩7,413 | ₩7,527 | ₩7,300 | ₩7,473 | +0.81% | 68.1만 |
|---|
| 2026.09.01 | ₩6,979 | ₩7,420 | ₩6,923 | ₩7,340 | +5.16% | 58.9만 |
|---|
| 2026.08.31 | ₩7,220 | ₩7,420 | ₩6,926 | ₩7,073 | -2.03% | 52.9만 |
|---|
| 2026.08.28 | ₩7,033 | ₩7,033 | ₩6,659 | ₩6,673 | -5.12% | 26.5만 |
|---|
| 2026.08.27 | ₩6,739 | ₩7,033 | ₩6,639 | ₩6,979 | +3.56% | 68만 |
|---|
| 2026.08.26 | ₩6,819 | ₩6,845 | ₩6,687 | ₩6,779 | -0.59% | 33.3만 |
|---|
| 2026.08.25 | ₩6,819 | ₩6,873 | ₩6,739 | ₩6,866 | +0.68% | 22.3만 |
|---|
| 2026.08.24 | ₩7,100 | ₩7,100 | ₩6,773 | ₩6,859 | -3.38% | 43.6만 |
|---|
| 2026.08.21 | ₩6,873 | ₩7,006 | ₩6,833 | ₩6,993 | +1.75% | 76.6만 |
|---|
| 2026.08.20 | ₩6,899 | ₩6,899 | ₩6,686 | ₩6,886 | -0.19% | 41.8만 |
|---|
| 2026.08.19 | ₩6,859 | ₩7,019 | ₩6,793 | ₩6,866 | +0.10% | 37.9만 |
|---|
| 2026.08.18 | ₩7,100 | ₩7,140 | ₩6,793 | ₩6,793 | -4.32% | 28.6만 |
|---|
| 2026.08.17 | ₩7,340 | ₩7,340 | ₩7,126 | ₩7,193 | -2.00% | 31만 |
|---|
| 2026.08.14 | ₩7,353 | ₩7,493 | ₩7,226 | ₩7,386 | +0.45% | 20.2만 |
|---|
| 2026.08.13 | ₩7,306 | ₩7,467 | ₩7,140 | ₩7,340 | +0.46% | 37.1만 |
|---|
| 2026.08.12 | ₩7,567 | ₩7,567 | ₩7,240 | ₩7,306 | -3.44% | 28.7만 |
|---|
| 2026.08.11 | ₩7,567 | ₩7,620 | ₩7,366 | ₩7,540 | -0.35% | 23.5만 |
|---|
| 2026.08.10 | ₩8,247 | ₩8,247 | ₩7,513 | ₩7,540 | -8.58% | 62만 |
|---|
| 2026.08.07 | ₩7,887 | ₩7,887 | ₩7,728 | ₩7,827 | -0.76% | 35.6만 |
|---|
| 2026.08.06 | ₩7,807 | ₩8,060 | ₩7,447 | ₩7,927 | +1.54% | 50.8만 |
|---|
| 2026.08.05 | ₩7,980 | ₩8,034 | ₩7,700 | ₩7,740 | -3.01% | 43.2만 |
|---|
| 2026.08.04 | ₩7,807 | ₩7,994 | ₩7,513 | ₩7,954 | +1.88% | 64.5만 |
|---|
| 2026.08.03 | ₩9,221 | ₩9,221 | ₩7,333 | ₩7,820 | -15.20% | 145.1만 |
|---|
| 2026.07.31 | ₩10,529 | ₩10,556 | ₩10,329 | ₩10,382 | -1.39% | 46.3만 |
|---|
| 2026.07.30 | ₩10,469 | ₩10,596 | ₩10,289 | ₩10,556 | +0.83% | 40.2만 |
|---|
| 2026.07.29 | ₩10,823 | ₩10,823 | ₩10,449 | ₩10,462 | -3.33% | 52.7만 |
|---|
| 2026.07.28 | ₩10,329 | ₩10,930 | ₩10,329 | ₩10,823 | +4.78% | 23.9만 |
|---|
| 2026.07.27 | ₩9,969 | ₩10,276 | ₩9,969 | ₩10,236 | +2.68% | 26.6만 |
|---|
| 2026.07.24 | ₩10,075 | ₩10,210 | ₩9,889 | ₩9,929 | -1.46% | 101.3만 |
|---|
| 2026.07.23 | ₩10,249 | ₩10,296 | ₩9,982 | ₩10,129 | -1.17% | 56.9만 |
|---|
| 2026.07.22 | ₩10,583 | ₩10,636 | ₩10,316 | ₩10,369 | -2.02% | 32.4만 |
|---|
| 2026.07.21 | ₩10,609 | ₩10,663 | ₩10,362 | ₩10,523 | -0.82% | 43.8만 |
|---|
| 2026.07.20 | ₩10,769 | ₩10,769 | ₩10,456 | ₩10,536 | -2.17% | 16.9만 |
|---|
| 2026.07.17 | ₩10,609 | ₩10,823 | ₩10,476 | ₩10,676 | +0.63% | 13.1만 |
|---|
| 2026.07.16 | ₩11,076 | ₩11,317 | ₩10,677 | ₩10,809 | -2.41% | 13.7만 |
|---|
| 2026.07.15 | ₩11,397 | ₩11,397 | ₩10,996 | ₩11,090 | -2.69% | 13.4만 |
|---|
| 2026.07.14 | ₩10,863 | ₩11,370 | ₩10,863 | ₩11,303 | +4.05% | 15.8만 |
|---|
| 2026.07.13 | ₩10,623 | ₩11,183 | ₩10,623 | ₩10,890 | +2.51% | 12.1만 |
|---|
| 2026.07.10 | ₩10,876 | ₩10,890 | ₩10,543 | ₩10,549 | -3.01% | 8.9만 |
|---|
| 2026.07.09 | ₩10,489 | ₩10,872 | ₩10,438 | ₩10,823 | +3.18% | 9.7만 |
|---|
| 2026.07.08 | ₩10,876 | ₩11,023 | ₩10,556 | ₩10,596 | -2.58% | 15만 |
|---|
| 2026.07.07 | ₩11,664 | ₩11,824 | ₩10,876 | ₩11,116 | -4.69% | 21.2만 |
|---|
| 2026.07.06 | ₩11,650 | ₩11,837 | ₩11,290 | ₩11,704 | +0.46% | 16.8만 |
|---|
| 2026.07.02 | ₩11,704 | ₩12,037 | ₩11,563 | ₩11,784 | +0.68% | 10.2만 |
|---|
| 2026.07.01 | ₩10,930 | ₩11,744 | ₩10,916 | ₩11,623 | +6.35% | 16.1만 |
|---|
| 2026.06.30 | ₩10,983 | ₩11,156 | ₩10,716 | ₩11,076 | +0.85% | 15.9만 |
|---|
| 2026.06.29 | ₩11,156 | ₩11,156 | ₩10,916 | ₩11,076 | -0.72% | 16.4만 |
|---|
| 2026.06.26 | ₩10,022 | ₩10,796 | ₩10,022 | ₩10,783 | +7.59% | 20.1만 |
|---|
| 2026.06.25 | ₩10,436 | ₩10,449 | ₩10,035 | ₩10,089 | -3.32% | 33.3만 |
|---|
| 2026.06.24 | ₩10,316 | ₩10,729 | ₩10,289 | ₩10,583 | +2.59% | 25.6만 |
|---|
| 2026.06.23 | ₩10,182 | ₩10,569 | ₩10,169 | ₩10,182 | 0.00% | 16.7만 |
|---|
| 2026.06.22 | ₩10,489 | ₩10,729 | ₩10,236 | ₩10,289 | -1.91% | 20만 |
|---|
| 2026.06.18 | ₩10,663 | ₩10,783 | ₩10,489 | ₩10,583 | -0.75% | 11.9만 |
|---|
| 2026.06.17 | ₩10,607 | ₩11,050 | ₩10,396 | ₩10,676 | +0.65% | 19.6만 |
|---|
| 2026.06.16 | ₩10,876 | ₩10,876 | ₩10,302 | ₩10,623 | -2.33% | 22.4만 |
|---|
| 2026.06.15 | ₩11,130 | ₩11,210 | ₩10,849 | ₩10,930 | -1.80% | 8.8만 |
|---|
| 2026.06.12 | ₩11,130 | ₩11,130 | ₩10,696 | ₩10,983 | -1.32% | 29.5만 |
|---|
| 2026.06.11 | ₩11,497 | ₩11,610 | ₩11,170 | ₩11,423 | -0.64% | 15.2만 |
|---|
| 2026.06.10 | ₩11,203 | ₩11,904 | ₩11,183 | ₩11,690 | +4.35% | 21.9만 |
|---|
| 2026.06.09 | ₩11,517 | ₩11,717 | ₩11,170 | ₩11,557 | +0.35% | 10만 |
|---|
| 2026.06.08 | ₩10,970 | ₩11,557 | ₩10,923 | ₩11,517 | +4.99% | 10.3만 |
|---|
| 2026.06.05 | ₩11,569 | ₩11,664 | ₩10,609 | ₩11,050 | -4.49% | 29.9만 |
|---|
| 2026.06.04 | ₩11,597 | ₩12,424 | ₩11,543 | ₩11,583 | -0.12% | 44.5만 |
|---|
| 2026.06.03 | ₩12,544 | ₩12,945 | ₩11,470 | ₩11,570 | -7.77% | 91.5만 |
|---|
| 2026.06.02 | ₩10,436 | ₩10,543 | ₩10,262 | ₩10,262 | -1.66% | 38.8만 |
|---|
| 2026.06.01 | ₩10,476 | ₩10,903 | ₩10,290 | ₩10,756 | +2.68% | 25.7만 |
|---|
| 2026.05.29 | ₩11,036 | ₩11,050 | ₩10,516 | ₩10,636 | -3.63% | 20만 |
|---|
| 2026.05.28 | ₩11,130 | ₩11,410 | ₩11,090 | ₩11,143 | +0.12% | 10.1만 |
|---|
| 2026.05.27 | ₩11,236 | ₩11,277 | ₩10,916 | ₩11,156 | -0.71% | 15.2만 |
|---|
| 2026.05.26 | ₩11,423 | ₩11,634 | ₩11,317 | ₩11,370 | -0.47% | 9.3만 |
|---|
| 2026.05.22 | ₩12,011 | ₩12,077 | ₩11,297 | ₩11,383 | -5.22% | 15만 |
|---|
| 2026.05.21 | ₩12,064 | ₩12,152 | ₩11,730 | ₩12,011 | -0.44% | 14.7만 |
|---|
| 2026.05.20 | ₩11,717 | ₩12,291 | ₩11,437 | ₩12,144 | +3.64% | 35.5만 |
|---|
| 2026.05.19 | ₩11,450 | ₩11,754 | ₩11,143 | ₩11,597 | +1.28% | 22.8만 |
|---|
| 2026.05.18 | ₩11,204 | ₩11,664 | ₩10,956 | ₩11,450 | +2.19% | 27.9만 |
|---|
| 2026.05.15 | ₩11,250 | ₩11,530 | ₩11,063 | ₩11,183 | -0.59% | 33.5만 |
|---|
| 2026.05.14 | ₩11,730 | ₩11,930 | ₩11,143 | ₩11,143 | -5.01% | 32.4만 |
|---|
| 2026.05.13 | ₩11,904 | ₩12,144 | ₩11,610 | ₩11,690 | -1.79% | 21.9만 |
|---|
| 2026.05.12 | ₩12,478 | ₩12,918 | ₩11,970 | ₩11,997 | -3.85% | 38.3만 |
|---|
| 2026.05.11 | ₩14,079 | ₩14,266 | ₩12,865 | ₩12,971 | -7.87% | 47.4만 |
|---|
| 2026.05.08 | ₩14,075 | ₩14,399 | ₩13,772 | ₩14,199 | +0.88% | 17.5만 |
|---|
| 2026.05.07 | ₩15,360 | ₩15,467 | ₩13,705 | ₩13,879 | -9.64% | 36.1만 |
|---|
| 2026.05.06 | ₩14,306 | ₩15,680 | ₩13,999 | ₩15,387 | +7.56% | 33만 |
|---|
| 2026.05.05 | ₩13,105 | ₩14,893 | ₩12,718 | ₩14,252 | +8.76% | 91.5만 |
|---|
| 2026.05.04 | ₩15,734 | ₩16,908 | ₩13,732 | ₩13,905 | -11.62% | 140.8만 |
|---|
| 2026.05.01 | ₩15,454 | ₩17,802 | ₩15,360 | ₩17,349 | +12.26% | 58.2만 |
|---|
| 2026.04.30 | ₩14,786 | ₩15,627 | ₩14,586 | ₩15,440 | +4.42% | 6.3만 |
|---|
| 2026.04.29 | ₩15,360 | ₩15,387 | ₩14,346 | ₩15,147 | -1.39% | 20만 |
|---|
| 2026.04.28 | ₩15,934 | ₩16,067 | ₩15,400 | ₩15,774 | -1.01% | 9.8만 |
|---|
| 2026.04.27 | ₩15,747 | ₩16,400 | ₩15,560 | ₩16,174 | +2.71% | 12.6만 |
|---|
| 2026.04.24 | ₩15,974 | ₩15,974 | ₩15,307 | ₩15,587 | -2.42% | 19.5만 |
|---|
| 2026.04.23 | ₩16,601 | ₩16,948 | ₩15,240 | ₩15,800 | -4.82% | 24.8만 |
|---|
| 2026.04.22 | ₩15,387 | ₩16,632 | ₩15,347 | ₩16,574 | +7.72% | 22.4만 |
|---|
| 2026.04.21 | ₩15,827 | ₩16,147 | ₩15,026 | ₩15,187 | -4.05% | 9.5만 |
|---|
| 2026.04.20 | ₩15,013 | ₩15,747 | ₩14,626 | ₩15,614 | +4.00% | 8.8만 |
|---|
| 2026.04.17 | ₩16,027 | ₩16,114 | ₩15,026 | ₩15,160 | -5.41% | 19.9만 |
|---|
| 2026.04.16 | ₩15,720 | ₩16,414 | ₩15,240 | ₩16,134 | +2.63% | 21.1만 |
|---|
| 2026.04.15 | ₩14,853 | ₩15,634 | ₩14,742 | ₩15,574 | +4.85% | 26.3만 |
|---|
| 2026.04.14 | ₩14,012 | ₩14,973 | ₩14,012 | ₩14,639 | +4.48% | 13.6만 |
|---|
| 2026.04.13 | ₩13,599 | ₩13,972 | ₩13,145 | ₩13,972 | +2.75% | 9.9만 |
|---|
| 2026.04.10 | ₩13,385 | ₩13,745 | ₩12,891 | ₩13,745 | +2.69% | 9.5만 |
|---|
| 2026.04.09 | ₩13,345 | ₩13,892 | ₩13,305 | ₩13,305 | -0.30% | 10.2만 |
|---|
| 2026.04.08 | ₩14,533 | ₩14,533 | ₩13,372 | ₩13,385 | -7.90% | 12.2만 |
|---|
| 2026.04.07 | ₩13,612 | ₩14,172 | ₩13,158 | ₩13,986 | +2.75% | 15.7만 |
|---|
| 2026.04.06 | ₩14,079 | ₩14,239 | ₩13,612 | ₩13,612 | -3.32% | 21.8만 |
|---|
| 2026.04.02 | ₩13,145 | ₩13,999 | ₩13,145 | ₩13,952 | +6.14% | 9.2만 |
|---|
| 2026.04.01 | ₩13,879 | ₩13,986 | ₩13,278 | ₩13,425 | -3.27% | 18.4만 |
|---|
| 2026.03.31 | ₩12,931 | ₩13,692 | ₩12,885 | ₩13,599 | +5.16% | 13.8만 |
|---|
| 2026.03.30 | ₩12,821 | ₩13,212 | ₩12,571 | ₩12,771 | -0.39% | 21.7만 |
|---|
| 2026.03.27 | ₩13,305 | ₩13,345 | ₩12,544 | ₩12,558 | -5.62% | 15.8만 |
|---|
| 2026.03.26 | ₩13,732 | ₩13,932 | ₩13,038 | ₩13,038 | -5.05% | 23.3만 |
|---|
| 2026.03.25 | ₩13,599 | ₩14,279 | ₩13,145 | ₩13,785 | +1.37% | 26.3만 |
|---|
| 2026.03.24 | ₩13,412 | ₩13,825 | ₩13,078 | ₩13,559 | +1.09% | 23.7만 |
|---|
| 2026.03.23 | ₩13,465 | ₩13,915 | ₩13,225 | ₩13,759 | +2.18% | 14.7만 |
|---|
| 2026.03.20 | ₩13,946 | ₩13,946 | ₩13,025 | ₩13,158 | -5.65% | 17.2만 |
|---|
| 2026.03.19 | ₩13,946 | ₩14,212 | ₩13,559 | ₩14,039 | +0.67% | 17.2만 |
|---|
| 2026.03.18 | ₩14,373 | ₩14,553 | ₩14,172 | ₩14,279 | -0.65% | 11.8만 |
|---|
| 2026.03.17 | ₩14,226 | ₩14,786 | ₩14,212 | ₩14,546 | +2.25% | 14.3만 |
|---|
| 2026.03.16 | ₩14,680 | ₩14,849 | ₩14,159 | ₩14,159 | -3.55% | 16.3만 |
|---|
| 2026.03.13 | ₩15,841 | ₩16,071 | ₩14,479 | ₩14,479 | -8.59% | 28.1만 |
|---|
| 2026.03.12 | ₩15,333 | ₩15,961 | ₩15,307 | ₩15,627 | +1.91% | 17.1만 |
|---|
| 2026.03.11 | ₩15,574 | ₩16,021 | ₩15,107 | ₩15,680 | +0.69% | 16.7만 |
|---|
| 2026.03.10 | ₩16,107 | ₩16,465 | ₩15,614 | ₩15,614 | -3.07% | 21.4만 |
|---|
| 2026.03.09 | ₩15,187 | ₩16,438 | ₩15,133 | ₩16,268 | +7.12% | 33.2만 |
|---|
| 2026.03.06 | ₩14,866 | ₩15,680 | ₩14,746 | ₩15,667 | +5.39% | 46.6만 |
|---|
| 2026.03.05 | ₩15,133 | ₩15,507 | ₩14,693 | ₩15,173 | +0.26% | 30.9만 |
|---|
| 2026.03.04 | ₩15,267 | ₩15,494 | ₩15,000 | ₩15,026 | -1.57% | 22.3만 |
|---|
| 2026.03.03 | ₩15,160 | ₩15,480 | ₩14,573 | ₩15,026 | -0.88% | 23.8만 |
|---|
| 2026.03.02 | ₩14,866 | ₩15,614 | ₩14,641 | ₩15,507 | +4.31% | 17.9만 |
|---|
| 2026.02.27 | ₩15,227 | ₩15,587 | ₩14,973 | ₩15,320 | +0.61% | 21.9만 |
|---|
| 2026.02.26 | ₩15,831 | ₩16,001 | ₩14,973 | ₩15,480 | -2.22% | 35.6만 |
|---|
| 2026.02.25 | ₩15,120 | ₩15,760 | ₩15,041 | ₩15,640 | +3.44% | 18.2만 |
|---|
| 2026.02.24 | ₩14,973 | ₩15,767 | ₩14,946 | ₩15,093 | +0.80% | 22.6만 |
|---|
| 2026.02.23 | ₩14,453 | ₩15,013 | ₩13,912 | ₩14,880 | +2.95% | 34.8만 |
|---|
| 2026.02.20 | ₩15,026 | ₩15,100 | ₩14,639 | ₩14,666 | -2.40% | 28.8만 |
|---|
| 2026.02.19 | ₩15,213 | ₩15,547 | ₩14,946 | ₩15,313 | +0.66% | 23.4만 |
|---|
| 2026.02.18 | ₩14,666 | ₩15,520 | ₩14,333 | ₩15,293 | +4.28% | 32만 |
|---|
| 2026.02.17 | ₩14,933 | ₩15,307 | ₩14,519 | ₩14,519 | -2.77% | 39.1만 |
|---|
| 2026.02.13 | ₩14,986 | ₩15,600 | ₩14,800 | ₩15,002 | +0.11% | 36.2만 |
|---|
| 2026.02.12 | ₩15,867 | ₩16,007 | ₩14,720 | ₩14,973 | -5.63% | 73.2만 |
|---|
| 2026.02.11 | ₩16,828 | ₩16,828 | ₩15,627 | ₩15,827 | -5.95% | 51.2만 |
|---|
| 2026.02.10 | ₩16,521 | ₩17,208 | ₩15,630 | ₩16,628 | +0.65% | 68.3만 |
|---|
| 2026.02.09 | ₩16,855 | ₩16,908 | ₩15,894 | ₩16,494 | -2.14% | 51.2만 |
|---|
| 2026.02.06 | ₩16,748 | ₩17,495 | ₩16,241 | ₩16,988 | +1.43% | 81.8만 |
|---|
| 2026.02.05 | ₩16,735 | ₩17,682 | ₩16,401 | ₩16,548 | -1.12% | 94만 |
|---|
| 2026.02.04 | ₩16,414 | ₩17,215 | ₩15,774 | ₩16,961 | +3.33% | 74.9만 |
|---|
| 2026.02.03 | ₩17,389 | ₩17,389 | ₩15,467 | ₩16,361 | -5.91% | 80.2만 |
|---|
| 2026.02.02 | ₩16,401 | ₩18,376 | ₩15,934 | ₩18,309 | +11.64% | 191.7만 |
|---|
| 2026.01.30 | ₩15,133 | ₩15,881 | ₩15,080 | ₩15,814 | +4.50% | 177.4만 |
|---|
| 2026.01.29 | ₩15,333 | ₩15,360 | ₩14,266 | ₩14,386 | -6.18% | 71.1만 |
|---|
| 2026.01.28 | ₩16,241 | ₩16,348 | ₩15,160 | ₩15,467 | -4.77% | 109만 |
|---|
| 2026.01.27 | ₩16,094 | ₩16,655 | ₩15,000 | ₩16,321 | +1.41% | 259.7만 |
|---|
| 2026.01.26 | ₩15,240 | ₩17,308 | ₩14,666 | ₩16,094 | +5.60% | 339.6만 |
|---|
| 2026.01.23 | ₩15,026 | ₩15,026 | ₩13,825 | ₩14,733 | -1.95% | 72.1만 |
|---|
| 2026.01.22 | ₩14,063 | ₩15,387 | ₩13,892 | ₩14,960 | +6.38% | 210.8만 |
|---|
| 2026.01.21 | ₩13,172 | ₩13,492 | ₩12,811 | ₩13,225 | +0.41% | 76.8만 |
|---|
| 2026.01.20 | ₩12,144 | ₩12,691 | ₩12,057 | ₩12,504 | +2.97% | 60.3만 |
|---|
| 2026.01.16 | ₩12,878 | ₩12,971 | ₩12,504 | ₩12,504 | -2.90% | 26.5만 |
|---|
| 2026.01.15 | ₩12,404 | ₩12,969 | ₩12,331 | ₩12,931 | +4.25% | 32.5만 |
|---|
| 2026.01.14 | ₩12,544 | ₩12,558 | ₩12,237 | ₩12,498 | -0.37% | 28.6만 |
|---|
| 2026.01.13 | ₩12,478 | ₩12,731 | ₩12,317 | ₩12,558 | +0.64% | 20.8만 |
|---|
| 2026.01.12 | ₩12,571 | ₩12,865 | ₩12,411 | ₩12,491 | -0.64% | 26.7만 |
|---|
| 2026.01.09 | ₩13,051 | ₩13,385 | ₩12,584 | ₩12,811 | -1.84% | 48.5만 |
|---|
| 2026.01.08 | ₩12,771 | ₩13,071 | ₩12,658 | ₩13,065 | +2.30% | 27.1만 |
|---|
| 2026.01.07 | ₩13,212 | ₩13,752 | ₩12,791 | ₩12,905 | -2.32% | 106.3만 |
|---|
| 2026.01.06 | ₩12,184 | ₩12,451 | ₩12,064 | ₩12,171 | -0.11% | 21.9만 |
|---|
| 2026.01.05 | ₩12,171 | ₩12,371 | ₩11,810 | ₩12,291 | +0.99% | 44.8만 |
|---|
| 2026.01.02 | ₩11,797 | ₩12,431 | ₩11,637 | ₩12,144 | +2.94% | 60.2만 |
|---|
| 2025.12.31 | ₩12,091 | ₩12,091 | ₩11,463 | ₩11,623 | -3.86% | 52.5만 |
|---|
| 2025.12.30 | ₩12,157 | ₩12,317 | ₩11,890 | ₩12,064 | -0.77% | 59.7만 |
|---|
| 2025.12.29 | ₩12,758 | ₩13,011 | ₩12,051 | ₩12,131 | -4.92% | 41만 |
|---|
| 2025.12.26 | ₩13,345 | ₩13,345 | ₩12,664 | ₩12,798 | -4.10% | 32.2만 |
|---|
| 2025.12.24 | ₩13,078 | ₩13,465 | ₩13,045 | ₩13,392 | +2.40% | 10.7만 |
|---|
| 2025.12.23 | ₩13,625 | ₩13,625 | ₩12,971 | ₩13,292 | -2.45% | 38.1만 |
|---|
| 2025.12.22 | ₩14,813 | ₩15,067 | ₩13,665 | ₩13,719 | -7.39% | 26.9만 |
|---|
| 2025.12.19 | ₩14,880 | ₩14,880 | ₩14,453 | ₩14,746 | -0.90% | 30.8만 |
|---|
| 2025.12.18 | ₩15,534 | ₩15,534 | ₩14,773 | ₩14,773 | -4.90% | 40.4만 |
|---|
| 2025.12.17 | ₩14,546 | ₩15,660 | ₩14,533 | ₩15,507 | +6.61% | 62.9만 |
|---|
| 2025.12.16 | ₩14,346 | ₩14,599 | ₩13,926 | ₩14,559 | +1.49% | 35.3만 |
|---|
| 2025.12.15 | ₩13,178 | ₩14,906 | ₩13,078 | ₩14,333 | +8.76% | 78.2만 |
|---|
| 2025.12.12 | ₩14,092 | ₩14,172 | ₩13,071 | ₩13,265 | -5.87% | 33.2만 |
|---|
| 2025.12.11 | ₩14,199 | ₩14,479 | ₩13,684 | ₩14,066 | -0.94% | 38.2만 |
|---|
| 2025.12.10 | ₩13,812 | ₩14,880 | ₩13,632 | ₩14,413 | +4.35% | 146.8만 |
|---|
| 2025.12.09 | ₩16,027 | ₩16,353 | ₩15,814 | ₩15,914 | -0.71% | 78.5만 |
|---|
| 2025.12.08 | ₩15,707 | ₩16,432 | ₩15,707 | ₩16,228 | +3.31% | 43.1만 |
|---|
| 2025.12.05 | ₩15,707 | ₩15,720 | ₩15,080 | ₩15,667 | -0.25% | 53.2만 |
|---|
| 2025.12.04 | ₩16,174 | ₩16,374 | ₩15,257 | ₩15,707 | -2.89% | 74.6만 |
|---|
| 2025.12.03 | ₩15,687 | ₩16,147 | ₩15,440 | ₩16,081 | +2.51% | 35.1만 |
|---|
| 2025.12.02 | ₩15,534 | ₩16,274 | ₩15,147 | ₩15,547 | +0.09% | 73.5만 |
|---|
| 2025.12.01 | ₩14,706 | ₩15,867 | ₩14,693 | ₩15,507 | +5.44% | 61.8만 |
|---|
| 2025.11.28 | ₩14,860 | ₩15,454 | ₩14,559 | ₩15,227 | +2.47% | 41.3만 |
|---|
| 2025.11.26 | ₩13,532 | ₩14,299 | ₩13,425 | ₩14,079 | +4.04% | 48.3만 |
|---|
| 2025.11.25 | ₩12,704 | ₩13,725 | ₩12,438 | ₩13,385 | +5.36% | 54.5만 |
|---|
| 2025.11.24 | ₩12,344 | ₩12,731 | ₩12,217 | ₩12,691 | +2.81% | 30.1만 |
|---|
| 2025.11.21 | ₩12,077 | ₩12,838 | ₩12,077 | ₩12,291 | +1.77% | 56.5만 |
|---|
| 2025.11.20 | ₩12,878 | ₩12,918 | ₩12,037 | ₩12,037 | -6.53% | 44.8만 |
|---|
| 2025.11.19 | ₩12,684 | ₩12,746 | ₩12,277 | ₩12,624 | -0.47% | 29.5만 |
|---|
| 2025.11.18 | ₩12,558 | ₩12,959 | ₩12,377 | ₩12,758 | +1.59% | 39.1만 |
|---|
| 2025.11.17 | ₩12,825 | ₩13,205 | ₩12,484 | ₩12,771 | -0.42% | 64.7만 |
|---|
| 2025.11.14 | ₩13,011 | ₩13,385 | ₩12,664 | ₩12,971 | -0.31% | 76.9만 |
|---|
| 2025.11.13 | ₩13,785 | ₩13,885 | ₩13,318 | ₩13,412 | -2.71% | 63.2만 |
|---|
| 2025.11.12 | ₩14,152 | ₩14,413 | ₩13,825 | ₩13,986 | -1.18% | 27.1만 |
|---|
| 2025.11.11 | ₩14,066 | ₩14,299 | ₩13,799 | ₩14,066 | 0.00% | 35.7만 |
|---|
| 2025.11.10 | ₩14,546 | ₩14,546 | ₩13,912 | ₩14,159 | -2.66% | 43.6만 |
|---|
| 2025.11.07 | ₩13,839 | ₩14,473 | ₩13,545 | ₩14,172 | +2.41% | 56.9만 |
|---|
| 2025.11.06 | ₩14,826 | ₩14,906 | ₩14,012 | ₩14,066 | -5.13% | 61.3만 |
|---|
| 2025.11.05 | ₩14,973 | ₩15,380 | ₩14,786 | ₩14,946 | -0.18% | 32.4만 |
|---|
| 2025.11.04 | ₩14,840 | ₩15,320 | ₩14,386 | ₩14,880 | +0.27% | 48.2만 |
|---|
| 2025.11.03 | ₩15,440 | ₩15,507 | ₩14,893 | ₩15,067 | -2.42% | 37.9만 |
|---|
| 2025.10.31 | ₩16,161 | ₩16,161 | ₩15,413 | ₩15,467 | -4.29% | 42.7만 |
|---|
| 2025.10.30 | ₩16,628 | ₩16,788 | ₩15,774 | ₩15,881 | -4.49% | 52.4만 |
|---|
| 2025.10.29 | ₩16,988 | ₩17,015 | ₩16,268 | ₩16,961 | -0.16% | 61.6만 |
|---|
| 2025.10.28 | ₩17,295 | ₩17,358 | ₩16,761 | ₩16,921 | -2.16% | 68.7만 |
|---|
| 2025.10.27 | ₩18,376 | ₩18,670 | ₩17,126 | ₩17,255 | -6.10% | 101.3만 |
|---|
| 2025.10.24 | ₩17,308 | ₩17,359 | ₩16,815 | ₩16,868 | -2.54% | 77.9만 |
|---|
| 2025.10.23 | ₩16,014 | ₩17,736 | ₩15,827 | ₩17,442 | +8.92% | 65.8만 |
|---|
| 2025.10.22 | ₩16,214 | ₩17,028 | ₩15,534 | ₩15,827 | -2.39% | 92.9만 |
|---|
| 2025.10.21 | ₩16,721 | ₩17,122 | ₩16,361 | ₩16,361 | -2.15% | 23.4만 |
|---|
| 2025.10.20 | ₩16,815 | ₩17,212 | ₩16,815 | ₩17,188 | +2.22% | 10.4만 |
|---|
| 2025.10.17 | ₩16,580 | ₩17,175 | ₩16,536 | ₩16,788 | +1.26% | 11.2만 |
|---|
| 2025.10.16 | ₩17,335 | ₩17,389 | ₩16,520 | ₩16,668 | -3.85% | 15.5만 |
|---|
| 2025.10.15 | ₩17,375 | ₩17,669 | ₩17,042 | ₩17,282 | -0.54% | 13.8만 |
|---|
| 2025.10.14 | ₩17,255 | ₩17,736 | ₩16,641 | ₩17,135 | -0.70% | 17.2만 |
|---|
| 2025.10.13 | ₩17,455 | ₩17,922 | ₩16,948 | ₩17,629 | +0.99% | 15.1만 |
|---|
| 2025.10.10 | ₩18,510 | ₩18,550 | ₩17,175 | ₩17,255 | -6.78% | 31.6만 |
|---|