시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Long Alphabet Daily Target ETF 과거 주가
T-Rex 2X Long Alphabet Daily Target ETF · GOOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Long Alphabet Daily Target ETF · GOOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,710 | ₩99,644 | ₩97,489 | ₩98,006 | -0.71% | 6.6만 |
| 2026.10.08 | ₩99,924 | ₩100,845 | ₩95,797 | ₩96,255 | -3.67% | 12.1만 |
| 2026.10.07 | ₩95,601 | ₩97,856 | ₩94,067 | ₩97,776 | +2.27% | 7.6만 |
| 2026.10.06 | ₩96,575 | ₩96,842 | ₩94,734 | ₩96,248 | -0.34% | 10.6만 |
| 2026.10.05 | ₩93,787 | ₩96,468 | ₩93,626 | ₩95,868 | +2.22% | 9.4만 |
| 2026.10.02 | ₩93,293 | ₩95,214 | ₩92,853 | ₩94,027 | +0.79% | 13.7만 |
| 2026.10.01 | ₩97,963 | ₩99,004 | ₩89,997 | ₩91,038 | -7.07% | 21.3만 |
| 2026.09.30 | ₩94,320 | ₩98,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,093 |
| -0.24% |
| 23.6만 |
| 2026.09.29 | ₩93,110 | ₩93,646 | ₩91,318 | ₩92,706 | -0.43% | 9만 |
|---|
| 2026.09.28 | ₩93,186 | ₩93,853 | ₩92,327 | ₩93,520 | +0.36% | 6.4만 |
|---|
| 2026.09.25 | ₩94,147 | ₩96,004 | ₩93,239 | ₩94,627 | +0.51% | 19.2만 |
|---|
| 2026.09.24 | ₩90,678 | ₩93,720 | ₩90,678 | ₩93,640 | +3.27% | 7.7만 |
|---|
| 2026.09.23 | ₩97,776 | ₩97,909 | ₩91,131 | ₩91,438 | -6.48% | 21만 |
|---|
| 2026.09.22 | ₩102,072 | ₩105,715 | ₩97,603 | ₩98,670 | -3.33% | 9.6만 |
|---|
| 2026.09.21 | ₩97,669 | ₩101,846 | ₩97,669 | ₩100,658 | +3.06% | 9.8만 |
|---|
| 2026.09.18 | ₩101,259 | ₩102,873 | ₩96,815 | ₩96,995 | -4.21% | 13.1만 |
|---|
| 2026.09.17 | ₩97,496 | ₩97,669 | ₩94,947 | ₩96,762 | -0.75% | 11.2만 |
|---|
| 2026.09.16 | ₩96,695 | ₩96,949 | ₩93,466 | ₩94,247 | -2.53% | 6만 |
|---|
| 2026.09.15 | ₩96,535 | ₩97,122 | ₩94,200 | ₩95,388 | -1.19% | 8.1만 |
|---|
| 2026.09.14 | ₩94,467 | ₩98,123 | ₩94,147 | ₩97,956 | +3.69% | 16만 |
|---|
| 2026.09.11 | ₩90,264 | ₩94,620 | ₩90,264 | ₩92,372 | +2.34% | 10.4만 |
|---|
| 2026.09.10 | ₩87,275 | ₩89,837 | ₩87,229 | ₩89,837 | +2.94% | 9.1만 |
|---|
| 2026.09.09 | ₩89,063 | ₩89,103 | ₩87,169 | ₩88,663 | -0.45% | 26.7만 |
|---|
| 2026.09.08 | ₩90,891 | ₩92,999 | ₩89,757 | ₩92,426 | +1.69% | 9.2만 |
|---|
| 2026.09.04 | ₩94,620 | ₩95,027 | ₩91,632 | ₩92,386 | -2.36% | 29.6만 |
|---|
| 2026.09.03 | ₩92,746 | ₩95,401 | ₩92,746 | ₩94,574 | +1.97% | 9.8만 |
|---|
| 2026.09.02 | ₩90,157 | ₩92,959 | ₩89,397 | ₩91,612 | +1.61% | 9.2만 |
|---|
| 2026.09.01 | ₩90,678 | ₩91,612 | ₩89,343 | ₩90,638 | -0.04% | 5만 |
|---|
| 2026.08.31 | ₩95,521 | ₩95,521 | ₩91,665 | ₩92,732 | -2.92% | 8.7만 |
|---|
| 2026.08.28 | ₩93,933 | ₩98,256 | ₩93,933 | ₩96,913 | +3.17% | 13.9만 |
|---|
| 2026.08.27 | ₩93,413 | ₩94,654 | ₩92,946 | ₩93,987 | +0.61% | 6.2만 |
|---|
| 2026.08.26 | ₩97,082 | ₩97,082 | ₩93,733 | ₩94,854 | -2.30% | 6.2만 |
|---|
| 2026.08.25 | ₩98,710 | ₩98,790 | ₩96,862 | ₩97,269 | -1.46% | 4.3만 |
|---|
| 2026.08.24 | ₩95,361 | ₩99,923 | ₩95,361 | ₩98,083 | +2.85% | 5.6만 |
|---|
| 2026.08.21 | ₩95,308 | ₩97,362 | ₩94,587 | ₩96,629 | +1.39% | 3.7만 |
|---|
| 2026.08.20 | ₩95,588 | ₩95,855 | ₩93,436 | ₩94,294 | -1.35% | 3.1만 |
|---|
| 2026.08.19 | ₩95,701 | ₩97,529 | ₩94,467 | ₩96,522 | +0.86% | 5.3만 |
|---|
| 2026.08.18 | ₩95,534 | ₩96,751 | ₩94,248 | ₩96,455 | +0.96% | 3만 |
|---|
| 2026.08.17 | ₩98,376 | ₩98,376 | ₩95,494 | ₩96,455 | -1.95% | 6.7만 |
|---|
| 2026.08.14 | ₩98,136 | ₩100,239 | ₩96,909 | ₩97,649 | -0.50% | 6.4만 |
|---|
| 2026.08.13 | ₩98,296 | ₩98,870 | ₩97,242 | ₩97,883 | -0.42% | 6.9만 |
|---|
| 2026.08.12 | ₩98,883 | ₩98,883 | ₩95,775 | ₩96,949 | -1.96% | 11.2만 |
|---|
| 2026.08.11 | ₩104,381 | ₩104,381 | ₩97,400 | ₩97,456 | -6.63% | 9.1만 |
|---|
| 2026.08.10 | ₩104,474 | ₩105,101 | ₩102,753 | ₩105,101 | +0.60% | 5.2만 |
|---|
| 2026.08.07 | ₩104,714 | ₩105,860 | ₩103,540 | ₩104,127 | -0.56% | 5.1만 |
|---|
| 2026.08.06 | ₩107,450 | ₩108,744 | ₩105,408 | ₩105,688 | -1.64% | 7.3만 |
|---|
| 2026.08.05 | ₩120,592 | ₩121,219 | ₩104,842 | ₩107,930 | -10.50% | 35.4만 |
|---|
| 2026.08.04 | ₩111,813 | ₩118,718 | ₩111,813 | ₩117,337 | +4.94% | 9.5만 |
|---|
| 2026.08.03 | ₩110,892 | ₩117,817 | ₩110,465 | ₩115,495 | +4.15% | 15.2만 |
|---|
| 2026.07.31 | ₩97,496 | ₩107,476 | ₩97,496 | ₩106,436 | +9.17% | 16.4만 |
|---|
| 2026.07.30 | ₩93,400 | ₩94,320 | ₩91,425 | ₩93,293 | -0.11% | 7.7만 |
|---|
| 2026.07.29 | ₩93,760 | ₩98,070 | ₩92,225 | ₩94,440 | +0.73% | 7만 |
|---|
| 2026.07.28 | ₩90,371 | ₩94,334 | ₩88,570 | ₩92,866 | +2.76% | 6만 |
|---|
| 2026.07.27 | ₩88,730 | ₩91,542 | ₩88,423 | ₩89,570 | +0.95% | 11만 |
|---|
| 2026.07.24 | ₩85,554 | ₩88,109 | ₩84,894 | ₩85,754 | +0.23% | 12.8만 |
|---|
| 2026.07.23 | ₩87,716 | ₩88,663 | ₩83,459 | ₩85,447 | -2.59% | 28.4만 |
|---|
| 2026.07.22 | ₩102,166 | ₩103,380 | ₩98,853 | ₩99,417 | -2.69% | 16.2만 |
|---|
| 2026.07.21 | ₩104,394 | ₩104,394 | ₩101,512 | ₩101,659 | -2.62% | 7.3만 |
|---|
| 2026.07.20 | ₩103,607 | ₩109,411 | ₩103,607 | ₩104,857 | +1.21% | 5.5만 |
|---|
| 2026.07.17 | ₩100,631 | ₩102,473 | ₩99,154 | ₩101,966 | +1.33% | 7.5만 |
|---|
| 2026.07.16 | ₩118,057 | ₩119,351 | ₩105,101 | ₩106,489 | -9.80% | 10.4만 |
|---|
| 2026.07.15 | ₩110,945 | ₩117,870 | ₩110,932 | ₩116,576 | +5.08% | 9만 |
|---|
| 2026.07.14 | ₩104,728 | ₩109,284 | ₩104,728 | ₩108,797 | +3.89% | 5.3만 |
|---|
| 2026.07.13 | ₩106,609 | ₩107,930 | ₩104,514 | ₩104,888 | -1.61% | 3.3만 |
|---|
| 2026.07.10 | ₩107,423 | ₩107,770 | ₩105,063 | ₩107,663 | +0.22% | 3.2만 |
|---|
| 2026.07.09 | ₩105,395 | ₩108,497 | ₩103,940 | ₩108,497 | +2.94% | 4.5만 |
|---|
| 2026.07.08 | ₩111,653 | ₩113,414 | ₩107,636 | ₩109,798 | -1.66% | 4.9만 |
|---|
| 2026.07.07 | ₩115,335 | ₩117,403 | ₩112,400 | ₩112,973 | -2.05% | 7.5만 |
|---|
| 2026.07.06 | ₩109,184 | ₩114,241 | ₩107,610 | ₩113,854 | +4.28% | 6.4만 |
|---|
| 2026.07.02 | ₩108,170 | ₩111,412 | ₩105,341 | ₩108,811 | +0.59% | 7.1만 |
|---|
| 2026.07.01 | ₩107,610 | ₩110,265 | ₩107,276 | ₩109,544 | +1.80% | 4.3만 |
|---|
| 2026.06.30 | ₩105,842 | ₩108,190 | ₩104,007 | ₩107,343 | +1.42% | 6만 |
|---|
| 2026.06.29 | ₩98,803 | ₩106,075 | ₩98,803 | ₩105,862 | +7.14% | 8.8만 |
|---|
| 2026.06.26 | ₩99,404 | ₩101,685 | ₩95,841 | ₩96,348 | -3.07% | 10.3만 |
|---|
| 2026.06.25 | ₩97,990 | ₩101,065 | ₩97,122 | ₩100,578 | +2.64% | 8.9만 |
|---|
| 2026.06.24 | ₩104,821 | ₩106,983 | ₩100,511 | ₩102,406 | -2.30% | 8.8만 |
|---|
| 2026.06.23 | ₩99,284 | ₩104,741 | ₩99,284 | ₩103,046 | +3.79% | 6.2만 |
|---|
| 2026.06.22 | ₩110,585 | ₩110,585 | ₩100,071 | ₩104,728 | -5.30% | 20.2만 |
|---|
| 2026.06.18 | ₩115,522 | ₩117,417 | ₩110,252 | ₩116,589 | +0.92% | 5만 |
|---|
| 2026.06.17 | ₩116,736 | ₩118,591 | ₩112,506 | ₩113,461 | -2.81% | 4.9만 |
|---|
| 2026.06.16 | ₩116,956 | ₩120,966 | ₩115,922 | ₩119,325 | +2.02% | 8.4만 |
|---|
| 2026.06.15 | ₩116,002 | ₩119,098 | ₩115,802 | ₩116,763 | +0.66% | 6.3만 |
|---|
| 2026.06.12 | ₩113,254 | ₩115,355 | ₩108,730 | ₩111,239 | -1.78% | 8.7만 |
|---|
| 2026.06.11 | ₩106,742 | ₩112,306 | ₩102,740 | ₩110,091 | +3.14% | 20.6만 |
|---|
| 2026.06.10 | ₩112,667 | ₩116,376 | ₩108,310 | ₩108,490 | -3.71% | 5.4만 |
|---|
| 2026.06.09 | ₩115,909 | ₩118,884 | ₩109,478 | ₩113,681 | -1.92% | 10.7만 |
|---|
| 2026.06.08 | ₩114,761 | ₩114,761 | ₩111,626 | ₩113,507 | -1.09% | 15.4만 |
|---|
| 2026.06.05 | ₩114,468 | ₩118,444 | ₩113,905 | ₩116,363 | +1.66% | 12.2만 |
|---|
| 2026.06.04 | ₩109,531 | ₩118,944 | ₩109,531 | ₩118,778 | +8.44% | 16.1만 |
|---|
| 2026.06.03 | ₩111,919 | ₩114,481 | ₩109,504 | ₩110,638 | -1.14% | 14.4만 |
|---|
| 2026.06.02 | ₩114,815 | ₩119,151 | ₩110,078 | ₩112,106 | -2.36% | 21.9만 |
|---|
| 2026.06.01 | ₩120,832 | ₩122,434 | ₩119,698 | ₩121,560 | +0.60% | 9.6만 |
|---|
| 2026.05.29 | ₩126,850 | ₩127,314 | ₩122,700 | ₩123,781 | -2.42% | 8.1만 |
|---|
| 2026.05.28 | ₩128,571 | ₩131,493 | ₩127,290 | ₩130,226 | +1.29% | 3.5만 |
|---|
| 2026.05.27 | ₩127,397 | ₩132,761 | ₩127,397 | ₩129,599 | +1.73% | 5만 |
|---|
| 2026.05.26 | ₩127,117 | ₩129,852 | ₩126,089 | ₩129,639 | +1.98% | 5.8만 |
|---|
| 2026.05.22 | ₩129,158 | ₩129,847 | ₩125,836 | ₩125,983 | -2.46% | 8.2만 |
|---|
| 2026.05.21 | ₩128,331 | ₩132,094 | ₩126,563 | ₩129,372 | +0.81% | 6만 |
|---|
| 2026.05.20 | ₩130,092 | ₩133,648 | ₩126,903 | ₩129,919 | -0.13% | 6.3만 |
|---|
| 2026.05.19 | ₩135,643 | ₩135,643 | ₩128,998 | ₩130,186 | -4.02% | 9.6만 |
|---|
| 2026.05.18 | ₩134,522 | ₩143,435 | ₩134,375 | ₩135,576 | +0.78% | 7.3만 |
|---|
| 2026.05.15 | ₩135,216 | ₩137,177 | ₩133,815 | ₩135,843 | +0.46% | 3.8만 |
|---|
| 2026.05.14 | ₩137,124 | ₩140,073 | ₩135,736 | ₩138,605 | +1.08% | 6.1만 |
|---|
| 2026.05.13 | ₩129,132 | ₩140,660 | ₩129,132 | ₩140,086 | +8.48% | 12.5만 |
|---|
| 2026.05.12 | ₩130,306 | ₩131,427 | ₩127,190 | ₩129,799 | -0.39% | 7.2만 |
|---|
| 2026.05.11 | ₩134,822 | ₩137,164 | ₩131,787 | ₩131,854 | -2.20% | 7만 |
|---|
| 2026.05.08 | ₩137,324 | ₩139,913 | ₩137,031 | ₩139,072 | +1.27% | 6.1만 |
|---|
| 2026.05.07 | ₩139,526 | ₩139,526 | ₩134,682 | ₩138,378 | -0.82% | 6.1만 |
|---|
| 2026.05.06 | ₩134,269 | ₩138,765 | ₩133,121 | ₩138,218 | +2.94% | 9.6만 |
|---|
| 2026.05.05 | ₩128,785 | ₩133,708 | ₩128,278 | ₩130,679 | +1.47% | 14.9만 |
|---|
| 2026.05.04 | ₩129,799 | ₩130,546 | ₩125,679 | ₩127,624 | -1.68% | 8.5만 |
|---|
| 2026.05.01 | ₩126,983 | ₩130,092 | ₩124,875 | ₩129,932 | +2.32% | 11.8만 |
|---|
| 2026.04.30 | ₩122,394 | ₩129,532 | ₩117,817 | ₩129,532 | +5.83% | 23만 |
|---|
| 2026.04.29 | ₩106,889 | ₩111,459 | ₩105,101 | ₩108,277 | +1.30% | 16만 |
|---|
| 2026.04.28 | ₩107,223 | ₩109,351 | ₩106,222 | ₩107,903 | +0.63% | 5.9만 |
|---|
| 2026.04.27 | ₩105,315 | ₩109,987 | ₩104,047 | ₩108,544 | +3.07% | 8.3만 |
|---|
| 2026.04.24 | ₩102,419 | ₩105,528 | ₩99,938 | ₩104,741 | +2.27% | 5.5만 |
|---|
| 2026.04.23 | ₩102,713 | ₩103,620 | ₩101,192 | ₩102,313 | -0.39% | 4.3만 |
|---|
| 2026.04.22 | ₩100,818 | ₩102,513 | ₩99,791 | ₩102,499 | +1.67% | 4.2만 |
|---|
| 2026.04.21 | ₩100,978 | ₩102,099 | ₩97,683 | ₩98,030 | -2.92% | 4만 |
|---|
| 2026.04.20 | ₩102,713 | ₩102,913 | ₩100,485 | ₩101,072 | -1.60% | 7.1만 |
|---|
| 2026.04.17 | ₩100,405 | ₩104,060 | ₩100,084 | ₩103,727 | +3.31% | 4.7만 |
|---|
| 2026.04.16 | ₩101,405 | ₩102,146 | ₩99,017 | ₩99,697 | -1.68% | 5.3만 |
|---|
| 2026.04.15 | ₩98,497 | ₩100,845 | ₩97,218 | ₩100,778 | +2.32% | 5.8만 |
|---|
| 2026.04.14 | ₩93,747 | ₩98,603 | ₩93,226 | ₩98,603 | +5.18% | 8만 |
|---|
| 2026.04.13 | ₩89,477 | ₩92,105 | ₩89,223 | ₩92,092 | +2.92% | 5.1만 |
|---|
| 2026.04.10 | ₩92,065 | ₩92,065 | ₩89,544 | ₩90,077 | -2.16% | 4만 |
|---|
| 2026.04.09 | ₩88,903 | ₩91,078 | ₩86,648 | ₩90,451 | +1.74% | 6.7만 |
|---|
| 2026.04.08 | ₩91,251 | ₩92,065 | ₩88,516 | ₩89,824 | -1.56% | 7.9만 |
|---|
| 2026.04.07 | ₩81,124 | ₩83,766 | ₩79,223 | ₩83,766 | +3.26% | 9.5만 |
|---|
| 2026.04.06 | ₩78,562 | ₩80,711 | ₩78,562 | ₩80,310 | +2.22% | 5.6만 |
|---|
| 2026.04.02 | ₩75,200 | ₩79,149 | ₩75,060 | ₩78,576 | +4.49% | 9.5만 |
|---|
| 2026.04.01 | ₩76,094 | ₩80,550 | ₩76,094 | ₩79,056 | +3.89% | 15.8만 |
|---|
| 2026.03.31 | ₩69,729 | ₩74,880 | ₩69,729 | ₩74,760 | +7.21% | 13.1만 |
|---|
| 2026.03.30 | ₩69,009 | ₩69,436 | ₩67,274 | ₩67,915 | -1.59% | 6.4만 |
|---|
| 2026.03.27 | ₩69,756 | ₩70,930 | ₩68,235 | ₩68,235 | -2.18% | 7.4만 |
|---|
| 2026.03.26 | ₩74,720 | ₩75,027 | ₩71,144 | ₩71,918 | -3.75% | 14.9만 |
|---|
| 2026.03.25 | ₩78,135 | ₩79,171 | ₩75,714 | ₩76,761 | -1.76% | 8.3만 |
|---|
| 2026.03.24 | ₩80,497 | ₩80,737 | ₩76,322 | ₩76,508 | -4.96% | 10.4만 |
|---|
| 2026.03.23 | ₩82,352 | ₩84,173 | ₩81,538 | ₩81,818 | -0.65% | 9.6만 |
|---|
| 2026.03.20 | ₩84,793 | ₩84,793 | ₩80,668 | ₩81,725 | -3.62% | 6.4만 |
|---|
| 2026.03.19 | ₩84,100 | ₩86,248 | ₩83,259 | ₩85,687 | +1.89% | 3.3만 |
|---|
| 2026.03.18 | ₩87,169 | ₩88,489 | ₩85,727 | ₩86,181 | -1.13% | 4.7만 |
|---|
| 2026.03.17 | ₩85,314 | ₩88,116 | ₩85,194 | ₩87,836 | +2.96% | 3.5만 |
|---|
| 2026.03.16 | ₩84,060 | ₩85,621 | ₩84,060 | ₩85,114 | +1.25% | 3.9만 |
|---|
| 2026.03.13 | ₩86,128 | ₩86,428 | ₩82,819 | ₩83,593 | -2.94% | 2.5만 |
|---|
| 2026.03.12 | ₩86,235 | ₩87,529 | ₩83,366 | ₩84,513 | -2.00% | 4.5만 |
|---|
| 2026.03.11 | ₩86,595 | ₩88,783 | ₩86,154 | ₩87,529 | +1.08% | 5.5만 |
|---|
| 2026.03.10 | ₩86,008 | ₩87,982 | ₩85,874 | ₩86,688 | +0.79% | 7.2만 |
|---|
| 2026.03.09 | ₩79,376 | ₩86,475 | ₩79,376 | ₩86,235 | +8.64% | 9만 |
|---|
| 2026.03.06 | ₩80,831 | ₩82,942 | ₩80,397 | ₩81,778 | +1.17% | 8.6만 |
|---|
| 2026.03.05 | ₩84,460 | ₩84,954 | ₩82,028 | ₩83,433 | -1.22% | 5.9만 |
|---|
| 2026.03.04 | ₩84,420 | ₩85,838 | ₩83,806 | ₩84,874 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩82,045 | ₩85,154 | ₩81,191 | ₩84,900 | +3.48% | 11.1만 |
|---|
| 2026.03.02 | ₩84,193 | ₩87,315 | ₩84,060 | ₩86,435 | +2.66% | 11.7만 |
|---|
| 2026.02.27 | ₩85,514 | ₩89,904 | ₩85,247 | ₩89,624 | +4.81% | 5.5만 |
|---|
| 2026.02.26 | ₩90,731 | ₩90,731 | ₩84,713 | ₩87,302 | -3.78% | 9.3만 |
|---|
| 2026.02.25 | ₩90,064 | ₩90,931 | ₩88,543 | ₩90,798 | +0.81% | 5.9만 |
|---|
| 2026.02.24 | ₩89,530 | ₩90,064 | ₩86,624 | ₩89,463 | -0.07% | 9.4만 |
|---|
| 2026.02.23 | ₩93,933 | ₩94,347 | ₩88,956 | ₩90,011 | -4.18% | 11.3만 |
|---|
| 2026.02.20 | ₩86,461 | ₩92,846 | ₩86,061 | ₩91,959 | +6.36% | 19.1만 |
|---|
| 2026.02.19 | ₩84,660 | ₩86,862 | ₩84,012 | ₩85,621 | +1.13% | 6.9만 |
|---|
| 2026.02.18 | ₩85,034 | ₩86,728 | ₩84,793 | ₩85,848 | +0.96% | 6.5만 |
|---|
| 2026.02.17 | ₩83,793 | ₩86,074 | ₩81,857 | ₩85,060 | +1.51% | 6.2만 |
|---|
| 2026.02.13 | ₩87,849 | ₩88,196 | ₩85,821 | ₩87,155 | -0.79% | 15.9만 |
|---|
| 2026.02.12 | ₩90,504 | ₩93,079 | ₩88,329 | ₩89,090 | -1.56% | 18.5만 |
|---|
| 2026.02.11 | ₩94,867 | ₩95,548 | ₩89,504 | ₩90,064 | -5.06% | 16.9만 |
|---|
| 2026.02.10 | ₩96,295 | ₩96,295 | ₩92,332 | ₩94,467 | -1.90% | 21.4만 |
|---|
| 2026.02.09 | ₩96,442 | ₩100,071 | ₩94,290 | ₩98,043 | +1.66% | 11.7만 |
|---|
| 2026.02.06 | ₩100,271 | ₩101,472 | ₩95,615 | ₩97,282 | -2.98% | 18.3만 |
|---|
| 2026.02.05 | ₩90,998 | ₩103,300 | ₩87,475 | ₩102,353 | +12.48% | 31.8만 |
|---|
| 2026.02.04 | ₩110,812 | ₩110,812 | ₩101,352 | ₩104,007 | -6.14% | 28.3만 |
|---|
| 2026.02.03 | ₩113,761 | ₩114,515 | ₩107,329 | ₩108,757 | -4.40% | 14.6만 |
|---|
| 2026.02.02 | ₩106,262 | ₩111,426 | ₩106,262 | ₩111,306 | +4.75% | 16.4만 |
|---|
| 2026.01.30 | ₩104,728 | ₩108,317 | ₩103,834 | ₩107,223 | +2.38% | 6.2만 |
|---|
| 2026.01.29 | ₩108,624 | ₩109,411 | ₩100,071 | ₩107,556 | -0.98% | 22.3만 |
|---|
| 2026.01.28 | ₩106,129 | ₩106,742 | ₩103,727 | ₩106,009 | -0.11% | 6.6만 |
|---|
| 2026.01.27 | ₩106,022 | ₩107,143 | ₩104,621 | ₩105,261 | -0.72% | 5만 |
|---|
| 2026.01.26 | ₩100,992 | ₩105,755 | ₩100,992 | ₩104,261 | +3.24% | 5.6만 |
|---|
| 2026.01.23 | ₩103,634 | ₩104,501 | ₩100,992 | ₩101,285 | -2.27% | 5.5만 |
|---|
| 2026.01.22 | ₩104,941 | ₩105,273 | ₩101,700 | ₩102,833 | -2.01% | 5.8만 |
|---|
| 2026.01.21 | ₩96,989 | ₩103,820 | ₩96,470 | ₩101,245 | +4.39% | 10.4만 |
|---|
| 2026.01.20 | ₩96,762 | ₩100,952 | ₩96,762 | ₩97,376 | +0.63% | 14.5만 |
|---|
| 2026.01.16 | ₩105,408 | ₩105,408 | ₩101,392 | ₩102,820 | -2.46% | 5.1만 |
|---|
| 2026.01.15 | ₩107,663 | ₩107,663 | ₩103,407 | ₩104,394 | -3.04% | 7.2만 |
|---|
| 2026.01.14 | ₩106,195 | ₩106,716 | ₩103,407 | ₩106,516 | +0.30% | 10만 |
|---|
| 2026.01.13 | ₩106,355 | ₩109,598 | ₩105,892 | ₩106,836 | +0.45% | 9.4만 |
|---|
| 2026.01.12 | ₩100,645 | ₩107,089 | ₩100,071 | ₩104,314 | +3.65% | 28.3만 |
|---|
| 2026.01.09 | ₩101,645 | ₩103,487 | ₩100,445 | ₩102,152 | +0.50% | 11.9만 |
|---|
| 2026.01.08 | ₩102,032 | ₩102,740 | ₩98,296 | ₩100,391 | -1.61% | 7.5만 |
|---|
| 2026.01.07 | ₩93,867 | ₩100,525 | ₩93,546 | ₩98,283 | +4.71% | 11.6만 |
|---|
| 2026.01.06 | ₩95,321 | ₩97,603 | ₩92,292 | ₩93,573 | -1.83% | 14.4만 |
|---|
| 2026.01.05 | ₩95,201 | ₩96,068 | ₩94,067 | ₩95,081 | -0.13% | 7.7만 |
|---|
| 2026.01.02 | ₩94,907 | ₩98,390 | ₩91,238 | ₩94,120 | -0.83% | 11.8만 |
|---|
| 2025.12.31 | ₩93,199 | ₩94,067 | ₩92,279 | ₩93,106 | -0.10% | 2만 |
|---|
| 2025.12.30 | ₩93,159 | ₩95,468 | ₩92,986 | ₩93,680 | +0.56% | 3.1만 |
|---|
| 2025.12.29 | ₩92,372 | ₩93,827 | ₩92,346 | ₩93,546 | +1.27% | 6.7만 |
|---|
| 2025.12.26 | ₩94,334 | ₩94,734 | ₩93,249 | ₩94,027 | -0.33% | 5.3만 |
|---|
| 2025.12.24 | ₩94,747 | ₩94,847 | ₩93,093 | ₩94,400 | -0.37% | 3만 |
|---|
| 2025.12.23 | ₩92,039 | ₩95,254 | ₩92,039 | ₩95,041 | +3.26% | 6만 |
|---|
| 2025.12.22 | ₩92,452 | ₩92,612 | ₩89,944 | ₩92,546 | +0.10% | 5.8만 |
|---|
| 2025.12.19 | ₩88,036 | ₩91,091 | ₩87,395 | ₩91,091 | +3.47% | 12.6만 |
|---|
| 2025.12.18 | ₩87,849 | ₩88,996 | ₩86,702 | ₩88,329 | +0.55% | 12.4만 |
|---|
| 2025.12.17 | ₩91,412 | ₩91,412 | ₩84,767 | ₩85,060 | -6.95% | 27.7만 |
|---|
| 2025.12.16 | ₩89,584 | ₩93,013 | ₩88,580 | ₩90,571 | +1.10% | 21.5만 |
|---|
| 2025.12.15 | ₩93,666 | ₩93,666 | ₩89,544 | ₩91,758 | -2.04% | 7만 |
|---|
| 2025.12.12 | ₩95,388 | ₩95,561 | ₩90,331 | ₩92,546 | -2.98% | 11.8만 |
|---|
| 2025.12.11 | ₩98,563 | ₩99,471 | ₩92,105 | ₩94,534 | -4.09% | 15.7만 |
|---|
| 2025.12.10 | ₩95,988 | ₩99,404 | ₩95,848 | ₩98,830 | +2.96% | 8.9만 |
|---|
| 2025.12.09 | ₩94,320 | ₩97,603 | ₩94,068 | ₩97,229 | +3.08% | 7.2만 |
|---|
| 2025.12.08 | ₩99,364 | ₩99,537 | ₩93,600 | ₩94,987 | -4.40% | 19.7만 |
|---|
| 2025.12.05 | ₩98,470 | ₩100,818 | ₩98,470 | ₩99,883 | +1.43% | 12.6만 |
|---|
| 2025.12.04 | ₩100,405 | ₩100,405 | ₩95,828 | ₩97,629 | -2.76% | 11.2만 |
|---|
| 2025.12.03 | ₩95,908 | ₩99,711 | ₩95,268 | ₩99,057 | +3.28% | 10.6만 |
|---|
| 2025.12.02 | ₩96,348 | ₩97,603 | ₩95,201 | ₩96,282 | -0.07% | 16.8만 |
|---|
| 2025.12.01 | ₩97,096 | ₩98,310 | ₩95,014 | ₩95,828 | -1.31% | 20.9만 |
|---|
| 2025.11.28 | ₩100,445 | ₩102,921 | ₩96,935 | ₩98,937 | -1.50% | 15.5만 |
|---|
| 2025.11.26 | ₩98,977 | ₩101,792 | ₩96,935 | ₩98,883 | -0.09% | 47.5만 |
|---|
| 2025.11.25 | ₩103,473 | ₩104,074 | ₩97,536 | ₩101,285 | -2.11% | 63만 |
|---|
| 2025.11.24 | ₩94,000 | ₩98,470 | ₩92,813 | ₩98,096 | +4.36% | 47.3만 |
|---|
| 2025.11.21 | ₩85,381 | ₩89,437 | ₩84,353 | ₩87,155 | +2.08% | 56.1만 |
|---|
| 2025.11.20 | ₩90,718 | ₩91,345 | ₩81,311 | ₩81,845 | -9.78% | 36.5만 |
|---|
| 2025.11.19 | ₩80,450 | ₩89,605 | ₩80,450 | ₩83,433 | +3.71% | 39.2만 |
|---|
| 2025.11.18 | ₩80,737 | ₩81,391 | ₩75,720 | ₩79,016 | -2.13% | 13.9만 |
|---|
| 2025.11.17 | ₩80,017 | ₩84,044 | ₩78,669 | ₩79,910 | -0.13% | 17.3만 |
|---|
| 2025.11.14 | ₩71,771 | ₩75,840 | ₩71,637 | ₩74,733 | +4.13% | 16.9만 |
|---|
| 2025.11.13 | ₩78,215 | ₩78,402 | ₩75,267 | ₩75,934 | -2.92% | 38.8만 |
|---|
| 2025.11.12 | ₩83,459 | ₩83,459 | ₩78,963 | ₩81,084 | -2.85% | 31.6만 |
|---|
| 2025.11.11 | ₩81,418 | ₩83,393 | ₩81,338 | ₩82,912 | +1.84% | 6.8만 |
|---|
| 2025.11.10 | ₩79,430 | ₩82,899 | ₩78,674 | ₩82,565 | +3.95% | 13.9만 |
|---|
| 2025.11.07 | ₩78,469 | ₩79,116 | ₩74,319 | ₩76,388 | -2.65% | 44.9만 |
|---|
| 2025.11.06 | ₩80,604 | ₩81,431 | ₩77,735 | ₩79,803 | -0.99% | 13.4만 |
|---|
| 2025.11.05 | ₩76,267 | ₩80,490 | ₩75,881 | ₩79,536 | +4.29% | 13.5만 |
|---|
| 2025.11.04 | ₩74,880 | ₩77,735 | ₩74,880 | ₩75,707 | +1.10% | 27.5만 |
|---|
| 2025.11.03 | ₩78,536 | ₩80,057 | ₩77,055 | ₩79,283 | +0.95% | 26.5만 |
|---|
| 2025.10.31 | ₩79,056 | ₩80,410 | ₩75,654 | ₩78,109 | -1.20% | 28.5만 |
|---|
| 2025.10.30 | ₩81,858 | ₩83,326 | ₩77,179 | ₩78,162 | -4.52% | 58.2만 |
|---|
| 2025.10.29 | ₩71,090 | ₩74,805 | ₩71,010 | ₩74,760 | +5.16% | 25.2만 |
|---|
| 2025.10.28 | ₩71,984 | ₩72,411 | ₩70,290 | ₩71,010 | -1.35% | 12.5만 |
|---|
| 2025.10.27 | ₩69,609 | ₩72,051 | ₩69,296 | ₩71,704 | +3.01% | 8.3만 |
|---|
| 2025.10.24 | ₩65,059 | ₩67,835 | ₩64,833 | ₩66,981 | +2.95% | 6.7만 |
|---|
| 2025.10.23 | ₩63,418 | ₩64,486 | ₩63,194 | ₩63,578 | +0.25% | 4.6만 |
|---|
| 2025.10.22 | ₩64,459 | ₩65,220 | ₩62,155 | ₩63,045 | -2.19% | 14.7만 |
|---|
| 2025.10.21 | ₩64,539 | ₩64,539 | ₩59,135 | ₩62,371 | -3.36% | 18.8만 |
|---|
| 2025.10.20 | ₩64,166 | ₩65,673 | ₩64,166 | ₩65,340 | +1.83% | 6.4만 |
|---|
| 2025.10.17 | ₩62,418 | ₩64,192 | ₩61,110 | ₩63,538 | +1.80% | 10.3만 |
|---|
| 2025.10.16 | ₩63,098 | ₩65,620 | ₩62,364 | ₩62,845 | -0.40% | 11.5만 |
|---|
| 2025.10.15 | ₩61,110 | ₩63,178 | ₩60,430 | ₩62,591 | +2.42% | 6.5만 |
|---|
| 2025.10.14 | ₩57,681 | ₩60,843 | ₩57,681 | ₩59,976 | +3.98% | 5.7만 |
|---|
| 2025.10.13 | ₩57,467 | ₩59,402 | ₩57,467 | ₩59,255 | +3.11% | 3.9만 |
|---|
| 2025.10.10 | ₩58,161 | ₩59,415 | ₩55,639 | ₩55,933 | -3.83% | 9.5만 |
|---|