시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long KTOS Daily Target ETF 과거 주가
T-REX 2X Long KTOS Daily Target ETF · KTUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long KTOS Daily Target ETF · KTUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,508 | ₩5,508 | ₩5,132 | ₩5,335 | -3.15% | 56.6만 |
| 2026.10.08 | ₩5,281 | ₩5,455 | ₩5,174 | ₩5,241 | -0.76% | 65만 |
| 2026.10.07 | ₩5,441 | ₩5,468 | ₩4,981 | ₩5,255 | -3.43% | 76.5만 |
| 2026.10.06 | ₩5,375 | ₩5,801 | ₩5,321 | ₩5,715 | +6.33% | 57.2만 |
| 2026.10.05 | ₩5,708 | ₩5,708 | ₩5,225 | ₩5,308 | -7.01% | 81.4만 |
| 2026.10.02 | ₩5,575 | ₩5,680 | ₩5,335 | ₩5,548 | -0.48% | 60.6만 |
| 2026.10.01 | ₩5,535 | ₩5,668 | ₩5,268 | ₩5,521 | -0.24% | 30.8만 |
| 2026.09.30 | ₩5,575 | ₩5,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,495 |
| -1.44% |
| 43.9만 |
| 2026.09.29 | ₩5,988 | ₩6,008 | ₩5,561 | ₩5,588 | -6.68% | 51.4만 |
|---|
| 2026.09.28 | ₩6,148 | ₩6,175 | ₩5,813 | ₩5,868 | -4.56% | 61.6만 |
|---|
| 2026.09.25 | ₩6,681 | ₩6,788 | ₩6,201 | ₩6,295 | -5.79% | 58.8만 |
|---|
| 2026.09.24 | ₩6,335 | ₩6,775 | ₩6,071 | ₩6,695 | +5.68% | 65.6만 |
|---|
| 2026.09.23 | ₩6,775 | ₩6,954 | ₩6,455 | ₩6,481 | -4.33% | 53.4만 |
|---|
| 2026.09.22 | ₩7,428 | ₩7,428 | ₩6,375 | ₩6,708 | -9.69% | 114만 |
|---|
| 2026.09.21 | ₩7,135 | ₩7,402 | ₩6,955 | ₩7,188 | +0.75% | 56.3만 |
|---|
| 2026.09.18 | ₩6,842 | ₩7,188 | ₩6,668 | ₩6,848 | +0.10% | 21.9만 |
|---|
| 2026.09.17 | ₩7,115 | ₩7,348 | ₩6,922 | ₩6,962 | -2.16% | 21.9만 |
|---|
| 2026.09.16 | ₩6,868 | ₩6,908 | ₩6,401 | ₩6,908 | +0.58% | 27.1만 |
|---|
| 2026.09.15 | ₩7,202 | ₩7,402 | ₩6,644 | ₩6,935 | -3.70% | 33.5만 |
|---|
| 2026.09.14 | ₩6,415 | ₩7,015 | ₩6,401 | ₩6,908 | +7.69% | 16.1만 |
|---|
| 2026.09.11 | ₩6,935 | ₩6,935 | ₩6,335 | ₩6,681 | -3.65% | 18.6만 |
|---|
| 2026.09.10 | ₩6,668 | ₩7,222 | ₩6,588 | ₩6,748 | +1.20% | 30.5만 |
|---|
| 2026.09.09 | ₩7,162 | ₩7,188 | ₩6,575 | ₩6,701 | -6.42% | 21.8만 |
|---|
| 2026.09.08 | ₩7,202 | ₩7,642 | ₩7,122 | ₩7,148 | -0.74% | 26.1만 |
|---|
| 2026.09.04 | ₩7,055 | ₩7,268 | ₩6,828 | ₩7,035 | -0.28% | 19.7만 |
|---|
| 2026.09.03 | ₩7,428 | ₩7,428 | ₩6,775 | ₩7,135 | -3.95% | 44.4만 |
|---|
| 2026.09.02 | ₩7,562 | ₩7,562 | ₩6,815 | ₩7,042 | -6.88% | 18.1만 |
|---|
| 2026.09.01 | ₩7,762 | ₩8,242 | ₩7,402 | ₩7,495 | -3.44% | 15.1만 |
|---|
| 2026.08.31 | ₩8,242 | ₩8,295 | ₩7,922 | ₩8,028 | -2.59% | 18.5만 |
|---|
| 2026.08.28 | ₩9,029 | ₩9,029 | ₩8,175 | ₩8,375 | -7.24% | 10.4만 |
|---|
| 2026.08.27 | ₩8,842 | ₩9,082 | ₩8,535 | ₩8,962 | +1.36% | 16.9만 |
|---|
| 2026.08.26 | ₩8,778 | ₩9,135 | ₩8,575 | ₩8,735 | -0.49% | 8.8만 |
|---|
| 2026.08.25 | ₩9,015 | ₩9,015 | ₩8,482 | ₩8,629 | -4.29% | 9.1만 |
|---|
| 2026.08.24 | ₩10,029 | ₩10,029 | ₩8,695 | ₩8,815 | -12.10% | 29.3만 |
|---|
| 2026.08.21 | ₩10,076 | ₩10,709 | ₩10,010 | ₩10,216 | +1.39% | 9.2만 |
|---|
| 2026.08.20 | ₩11,296 | ₩11,296 | ₩9,589 | ₩9,896 | -12.40% | 19.8만 |
|---|
| 2026.08.19 | ₩11,963 | ₩12,083 | ₩10,856 | ₩11,603 | -3.01% | 15.6만 |
|---|
| 2026.08.18 | ₩11,709 | ₩13,011 | ₩11,709 | ₩12,136 | +3.64% | 24.1만 |
|---|
| 2026.08.17 | ₩13,083 | ₩13,416 | ₩12,511 | ₩12,709 | -2.85% | 14.3만 |
|---|
| 2026.08.14 | ₩13,803 | ₩14,070 | ₩12,496 | ₩13,216 | -4.25% | 25만 |
|---|
| 2026.08.13 | ₩12,589 | ₩13,336 | ₩12,149 | ₩12,496 | -0.74% | 18만 |
|---|
| 2026.08.12 | ₩13,216 | ₩13,216 | ₩12,323 | ₩12,936 | -2.12% | 25.4만 |
|---|
| 2026.08.11 | ₩12,309 | ₩12,943 | ₩12,003 | ₩12,903 | +4.82% | 15.1만 |
|---|
| 2026.08.10 | ₩11,896 | ₩12,676 | ₩11,096 | ₩12,443 | +4.60% | 30.8만 |
|---|
| 2026.08.07 | ₩10,922 | ₩11,856 | ₩10,110 | ₩11,769 | +7.75% | 34.4만 |
|---|
| 2026.08.06 | ₩9,602 | ₩11,176 | ₩9,482 | ₩10,562 | +10.00% | 36.8만 |
|---|
| 2026.08.05 | ₩11,069 | ₩12,136 | ₩9,549 | ₩9,922 | -10.36% | 82.4만 |
|---|
| 2026.08.04 | ₩8,429 | ₩8,789 | ₩8,242 | ₩8,775 | +4.11% | 79.6만 |
|---|
| 2026.08.03 | ₩7,282 | ₩7,907 | ₩6,888 | ₩7,842 | +7.69% | 17.4만 |
|---|
| 2026.07.31 | ₩6,935 | ₩7,152 | ₩6,455 | ₩7,055 | +1.73% | 7.7만 |
|---|
| 2026.07.30 | ₩6,401 | ₩6,975 | ₩6,101 | ₩6,908 | +7.92% | 13.3만 |
|---|
| 2026.07.29 | ₩7,668 | ₩7,668 | ₩6,241 | ₩6,295 | -17.91% | 19.2만 |
|---|
| 2026.07.28 | ₩8,028 | ₩8,028 | ₩7,108 | ₩7,802 | -2.82% | 8.5만 |
|---|
| 2026.07.27 | ₩7,575 | ₩8,122 | ₩7,335 | ₩8,082 | +6.69% | 13.2만 |
|---|
| 2026.07.24 | ₩7,975 | ₩8,182 | ₩7,402 | ₩7,455 | -6.52% | 9.9만 |
|---|
| 2026.07.23 | ₩7,988 | ₩8,793 | ₩7,988 | ₩8,188 | +2.50% | 23.6만 |
|---|
| 2026.07.22 | ₩7,815 | ₩8,102 | ₩7,624 | ₩7,668 | -1.88% | 8.2만 |
|---|
| 2026.07.21 | ₩7,162 | ₩7,962 | ₩6,975 | ₩7,775 | +8.57% | 19.9만 |
|---|
| 2026.07.20 | ₩7,202 | ₩7,508 | ₩7,015 | ₩7,055 | -2.04% | 7.8만 |
|---|
| 2026.07.17 | ₩7,135 | ₩7,455 | ₩6,962 | ₩7,108 | -0.37% | 14.4만 |
|---|
| 2026.07.16 | ₩8,055 | ₩8,055 | ₩7,228 | ₩7,388 | -8.28% | 11.3만 |
|---|
| 2026.07.15 | ₩9,002 | ₩9,809 | ₩8,168 | ₩8,322 | -7.56% | 23.5만 |
|---|
| 2026.07.14 | ₩8,135 | ₩8,589 | ₩7,948 | ₩8,575 | +5.41% | 34.6만 |
|---|
| 2026.07.13 | ₩8,082 | ₩8,122 | ₩7,268 | ₩7,508 | -7.10% | 31.4만 |
|---|
| 2026.07.10 | ₩8,175 | ₩8,175 | ₩7,687 | ₩7,882 | -3.59% | 21.9만 |
|---|
| 2026.07.09 | ₩8,709 | ₩8,709 | ₩7,962 | ₩8,135 | -6.58% | 25.9만 |
|---|
| 2026.07.08 | ₩8,815 | ₩9,089 | ₩8,489 | ₩8,655 | -1.82% | 10.3만 |
|---|
| 2026.07.07 | ₩10,042 | ₩10,189 | ₩8,475 | ₩8,655 | -13.81% | 12.8만 |
|---|
| 2026.07.06 | ₩10,562 | ₩10,562 | ₩9,655 | ₩9,856 | -6.69% | 17.5만 |
|---|
| 2026.07.02 | ₩10,669 | ₩11,829 | ₩10,070 | ₩10,509 | -1.50% | 41.8만 |
|---|
| 2026.07.01 | ₩8,855 | ₩10,082 | ₩8,735 | ₩9,682 | +9.34% | 43.4만 |
|---|
| 2026.06.30 | ₩8,695 | ₩9,109 | ₩8,249 | ₩8,615 | -0.92% | 51.3만 |
|---|
| 2026.06.29 | ₩8,162 | ₩8,176 | ₩7,528 | ₩7,682 | -5.88% | 21.7만 |
|---|
| 2026.06.26 | ₩7,308 | ₩8,401 | ₩7,308 | ₩7,775 | +6.39% | 20.7만 |
|---|
| 2026.06.25 | ₩8,068 | ₩8,068 | ₩7,415 | ₩7,495 | -7.11% | 23.7만 |
|---|
| 2026.06.24 | ₩8,949 | ₩8,949 | ₩8,015 | ₩8,055 | -9.99% | 26.9만 |
|---|
| 2026.06.23 | ₩8,775 | ₩9,602 | ₩8,775 | ₩9,082 | +3.50% | 27.7만 |
|---|
| 2026.06.22 | ₩10,362 | ₩10,362 | ₩9,069 | ₩9,189 | -11.33% | 36.7만 |
|---|
| 2026.06.18 | ₩11,309 | ₩11,309 | ₩9,902 | ₩10,402 | -8.02% | 57.1만 |
|---|
| 2026.06.17 | ₩11,323 | ₩12,096 | ₩11,109 | ₩11,216 | -0.94% | 12.5만 |
|---|
| 2026.06.16 | ₩11,456 | ₩11,576 | ₩10,722 | ₩11,243 | -1.86% | 11만 |
|---|
| 2026.06.15 | ₩12,403 | ₩12,563 | ₩11,423 | ₩11,536 | -6.99% | 16.9만 |
|---|
| 2026.06.12 | ₩13,363 | ₩13,403 | ₩11,523 | ₩11,896 | -10.98% | 21.5만 |
|---|
| 2026.06.11 | ₩10,916 | ₩12,323 | ₩10,496 | ₩12,283 | +12.52% | 19.7만 |
|---|
| 2026.06.10 | ₩11,069 | ₩11,523 | ₩10,522 | ₩10,789 | -2.53% | 15.7만 |
|---|
| 2026.06.09 | ₩12,083 | ₩12,589 | ₩10,162 | ₩11,349 | -6.07% | 26.6만 |
|---|
| 2026.06.08 | ₩12,810 | ₩12,810 | ₩11,829 | ₩11,956 | -6.66% | 21.4만 |
|---|
| 2026.06.05 | ₩13,590 | ₩13,923 | ₩11,872 | ₩12,296 | -9.52% | 32.7만 |
|---|
| 2026.06.04 | ₩12,269 | ₩14,670 | ₩12,229 | ₩14,550 | +18.59% | 53.5만 |
|---|
| 2026.06.03 | ₩14,003 | ₩14,003 | ₩12,216 | ₩12,536 | -10.48% | 59.8만 |
|---|
| 2026.06.02 | ₩14,803 | ₩14,857 | ₩14,016 | ₩14,803 | 0.00% | 48.2만 |
|---|
| 2026.06.01 | ₩15,570 | ₩16,270 | ₩13,696 | ₩14,910 | -4.24% | 129.4만 |
|---|
| 2026.05.29 | ₩16,617 | ₩16,617 | ₩13,216 | ₩15,257 | -8.19% | 224.1만 |
|---|
| 2026.05.28 | ₩15,257 | ₩16,417 | ₩14,003 | ₩15,777 | +3.41% | 152.3만 |
|---|
| 2026.05.27 | ₩12,229 | ₩12,389 | ₩11,409 | ₩12,389 | +1.31% | 22.5만 |
|---|
| 2026.05.26 | ₩12,643 | ₩13,150 | ₩11,789 | ₩12,203 | -3.48% | 44.5만 |
|---|
| 2026.05.22 | ₩11,376 | ₩12,056 | ₩11,169 | ₩11,917 | +4.76% | 24.1만 |
|---|
| 2026.05.21 | ₩11,736 | ₩11,736 | ₩10,922 | ₩11,309 | -3.64% | 9.6만 |
|---|
| 2026.05.20 | ₩11,002 | ₩11,763 | ₩10,509 | ₩11,749 | +6.79% | 14.9만 |
|---|
| 2026.05.19 | ₩10,936 | ₩11,277 | ₩10,576 | ₩10,842 | -0.85% | 11.5만 |
|---|
| 2026.05.18 | ₩10,309 | ₩11,283 | ₩10,309 | ₩11,189 | +8.54% | 20.8만 |
|---|
| 2026.05.15 | ₩10,856 | ₩10,856 | ₩10,149 | ₩10,362 | -4.55% | 21.1만 |
|---|
| 2026.05.14 | ₩10,616 | ₩11,928 | ₩10,616 | ₩11,589 | +9.17% | 20.5만 |
|---|
| 2026.05.13 | ₩12,323 | ₩12,323 | ₩10,289 | ₩10,616 | -13.85% | 35.8만 |
|---|
| 2026.05.12 | ₩12,736 | ₩13,243 | ₩11,763 | ₩12,736 | 0.00% | 15.2만 |
|---|
| 2026.05.11 | ₩12,763 | ₩12,894 | ₩11,669 | ₩12,536 | -1.78% | 30.1만 |
|---|
| 2026.05.08 | ₩12,683 | ₩13,003 | ₩12,056 | ₩12,990 | +2.42% | 27.5만 |
|---|
| 2026.05.07 | ₩15,297 | ₩15,297 | ₩12,336 | ₩12,576 | -17.79% | 22.9만 |
|---|
| 2026.05.06 | ₩13,816 | ₩14,950 | ₩13,403 | ₩14,817 | +7.24% | 14.6만 |
|---|
| 2026.05.05 | ₩15,383 | ₩15,383 | ₩13,146 | ₩13,710 | -10.88% | 12.8만 |
|---|
| 2026.05.04 | ₩15,263 | ₩16,137 | ₩14,990 | ₩15,097 | -1.09% | 10.5만 |
|---|
| 2026.05.01 | ₩15,977 | ₩15,977 | ₩14,550 | ₩15,230 | -4.67% | 12만 |
|---|
| 2026.04.30 | ₩14,577 | ₩15,697 | ₩14,136 | ₩15,697 | +7.69% | 8.7만 |
|---|
| 2026.04.29 | ₩15,137 | ₩15,137 | ₩13,910 | ₩13,936 | -7.93% | 7.8만 |
|---|
| 2026.04.28 | ₩15,523 | ₩15,537 | ₩14,390 | ₩15,190 | -2.15% | 6.4만 |
|---|
| 2026.04.27 | ₩14,910 | ₩16,401 | ₩14,857 | ₩15,937 | +6.89% | 8.8만 |
|---|
| 2026.04.24 | ₩17,337 | ₩17,337 | ₩14,850 | ₩15,043 | -13.23% | 19.6만 |
|---|
| 2026.04.23 | ₩18,671 | ₩18,671 | ₩16,244 | ₩17,110 | -8.36% | 17만 |
|---|
| 2026.04.22 | ₩19,618 | ₩20,218 | ₩18,404 | ₩19,071 | -2.79% | 20.7만 |
|---|
| 2026.04.21 | ₩20,378 | ₩20,378 | ₩18,511 | ₩19,031 | -6.61% | 11만 |
|---|
| 2026.04.20 | ₩19,471 | ₩20,431 | ₩19,138 | ₩19,511 | +0.21% | 6.9만 |
|---|
| 2026.04.17 | ₩23,058 | ₩23,765 | ₩20,004 | ₩20,178 | -12.49% | 13.2만 |
|---|
| 2026.04.16 | ₩23,178 | ₩23,952 | ₩21,565 | ₩22,552 | -2.70% | 10.2만 |
|---|
| 2026.04.15 | ₩22,338 | ₩23,525 | ₩21,738 | ₩22,498 | +0.72% | 3.9만 |
|---|
| 2026.04.14 | ₩22,658 | ₩23,499 | ₩21,331 | ₩22,005 | -2.88% | 6.9만 |
|---|
| 2026.04.13 | ₩20,004 | ₩22,168 | ₩19,831 | ₩21,965 | +9.80% | 5.5만 |
|---|
| 2026.04.10 | ₩19,111 | ₩20,231 | ₩18,537 | ₩20,044 | +4.88% | 5.8만 |
|---|
| 2026.04.09 | ₩22,072 | ₩22,432 | ₩19,004 | ₩19,111 | -13.41% | 9.5만 |
|---|
| 2026.04.08 | ₩25,192 | ₩25,339 | ₩21,618 | ₩22,712 | -9.85% | 12.3만 |
|---|
| 2026.04.07 | ₩21,965 | ₩21,965 | ₩19,938 | ₩21,185 | -3.55% | 8.9만 |
|---|
| 2026.04.06 | ₩20,591 | ₩22,738 | ₩20,591 | ₩22,712 | +10.30% | 11.6만 |
|---|
| 2026.04.02 | ₩17,777 | ₩20,004 | ₩16,966 | ₩18,671 | +5.03% | 5.6만 |
|---|
| 2026.04.01 | ₩21,805 | ₩21,818 | ₩19,018 | ₩19,191 | -11.99% | 7.3만 |
|---|
| 2026.03.31 | ₩18,697 | ₩20,997 | ₩18,111 | ₩20,698 | +10.70% | 12.3만 |
|---|
| 2026.03.30 | ₩22,005 | ₩22,005 | ₩17,484 | ₩17,791 | -19.15% | 10.3만 |
|---|
| 2026.03.27 | ₩23,325 | ₩24,605 | ₩21,725 | ₩21,912 | -6.06% | 8.2만 |
|---|
| 2026.03.26 | ₩26,686 | ₩26,793 | ₩24,032 | ₩24,299 | -8.95% | 4.3만 |
|---|
| 2026.03.25 | ₩26,617 | ₩27,606 | ₩25,859 | ₩27,482 | +3.25% | 7.1만 |
|---|
| 2026.03.24 | ₩29,980 | ₩29,980 | ₩24,392 | ₩25,486 | -14.99% | 14.4만 |
|---|
| 2026.03.23 | ₩30,673 | ₩32,080 | ₩29,327 | ₩30,060 | -2.00% | 13.1만 |
|---|
| 2026.03.20 | ₩36,048 | ₩36,728 | ₩29,647 | ₩30,553 | -15.24% | 9.9만 |
|---|
| 2026.03.19 | ₩35,088 | ₩38,675 | ₩33,687 | ₩37,702 | +7.45% | 8.9만 |
|---|
| 2026.03.18 | ₩39,342 | ₩41,288 | ₩37,648 | ₩38,068 | -3.24% | 6.4만 |
|---|
| 2026.03.17 | ₩36,648 | ₩39,982 | ₩36,461 | ₩39,982 | +9.10% | 5.7만 |
|---|
| 2026.03.16 | ₩35,101 | ₩36,835 | ₩33,437 | ₩35,261 | +0.46% | 5.2만 |
|---|
| 2026.03.13 | ₩35,888 | ₩37,155 | ₩33,621 | ₩33,687 | -6.13% | 5.2만 |
|---|
| 2026.03.12 | ₩34,421 | ₩36,808 | ₩32,341 | ₩35,621 | +3.49% | 8.9만 |
|---|
| 2026.03.11 | ₩33,834 | ₩36,475 | ₩33,207 | ₩34,821 | +2.92% | 6.6만 |
|---|
| 2026.03.10 | ₩37,115 | ₩37,195 | ₩34,854 | ₩34,968 | -5.79% | 8.8만 |
|---|
| 2026.03.09 | ₩34,248 | ₩38,702 | ₩33,914 | ₩37,808 | +10.40% | 12.6만 |
|---|
| 2026.03.06 | ₩30,954 | ₩36,595 | ₩29,767 | ₩33,728 | +8.96% | 10.7만 |
|---|
| 2026.03.05 | ₩35,448 | ₩35,448 | ₩30,367 | ₩32,727 | -7.67% | 12.8만 |
|---|
| 2026.03.04 | ₩35,888 | ₩36,275 | ₩32,874 | ₩35,395 | -1.37% | 12.4만 |
|---|
| 2026.03.03 | ₩36,155 | ₩38,822 | ₩33,754 | ₩35,528 | -1.73% | 18.1만 |
|---|
| 2026.03.02 | ₩38,128 | ₩41,783 | ₩32,634 | ₩37,115 | -2.66% | 51.7만 |
|---|
| 2026.02.27 | ₩32,567 | ₩33,347 | ₩31,740 | ₩33,221 | +2.01% | 13.3만 |
|---|
| 2026.02.26 | ₩35,321 | ₩38,582 | ₩33,647 | ₩38,582 | +9.23% | 9.9만 |
|---|
| 2026.02.25 | ₩39,249 | ₩39,302 | ₩35,448 | ₩35,608 | -9.28% | 9.7만 |
|---|
| 2026.02.24 | ₩37,342 | ₩38,208 | ₩31,820 | ₩37,342 | 0.00% | 14.5만 |
|---|
| 2026.02.23 | ₩39,649 | ₩41,198 | ₩37,682 | ₩40,662 | +2.56% | 9.9만 |
|---|
| 2026.02.20 | ₩53,105 | ₩53,105 | ₩41,569 | ₩42,676 | -19.64% | 20.1만 |
|---|
| 2026.02.19 | ₩44,357 | ₩51,772 | ₩44,170 | ₩51,772 | +16.72% | 16.7만 |
|---|
| 2026.02.18 | ₩40,676 | ₩46,670 | ₩40,676 | ₩43,996 | +8.16% | 10.7만 |
|---|
| 2026.02.17 | ₩35,955 | ₩40,062 | ₩35,548 | ₩39,262 | +9.20% | 3.8만 |
|---|
| 2026.02.13 | ₩38,155 | ₩39,729 | ₩35,808 | ₩37,014 | -2.99% | 3.7만 |
|---|
| 2026.02.12 | ₩36,355 | ₩37,322 | ₩34,301 | ₩35,741 | -1.69% | 3.3만 |
|---|
| 2026.02.11 | ₩42,796 | ₩43,263 | ₩33,761 | ₩36,515 | -14.68% | 6.7만 |
|---|
| 2026.02.10 | ₩45,770 | ₩46,397 | ₩40,797 | ₩40,797 | -10.87% | 5.1만 |
|---|
| 2026.02.09 | ₩42,276 | ₩46,994 | ₩42,063 | ₩46,290 | +9.50% | 9.6만 |
|---|
| 2026.02.06 | ₩38,062 | ₩42,396 | ₩37,155 | ₩42,276 | +11.07% | 10.5만 |
|---|
| 2026.02.05 | ₩38,195 | ₩41,076 | ₩34,009 | ₩34,541 | -9.57% | 4.1만 |
|---|
| 2026.02.04 | ₩52,052 | ₩52,052 | ₩36,008 | ₩40,188 | -22.79% | 6.5만 |
|---|
| 2026.02.03 | ₩47,611 | ₩52,852 | ₩46,810 | ₩52,852 | +11.01% | 4.8만 |
|---|
| 2026.02.02 | ₩49,344 | ₩49,638 | ₩44,410 | ₩45,410 | -7.97% | 2.9만 |
|---|
| 2026.01.30 | ₩56,653 | ₩58,480 | ₩51,225 | ₩52,478 | -7.37% | 3.8만 |
|---|
| 2026.01.29 | ₩64,481 | ₩66,075 | ₩56,893 | ₩58,120 | -9.87% | 7만 |
|---|
| 2026.01.28 | ₩71,403 | ₩71,483 | ₩60,013 | ₩63,174 | -11.52% | 10만 |
|---|
| 2026.01.27 | ₩63,347 | ₩69,962 | ₩63,161 | ₩69,962 | +10.44% | 5.8만 |
|---|
| 2026.01.26 | ₩58,480 | ₩64,641 | ₩57,359 | ₩62,401 | +6.70% | 4.8만 |
|---|
| 2026.01.23 | ₩63,841 | ₩67,122 | ₩59,255 | ₩60,814 | -4.74% | 6.1만 |
|---|
| 2026.01.22 | ₩75,070 | ₩75,070 | ₩62,313 | ₩64,868 | -13.59% | 8.2만 |
|---|
| 2026.01.21 | ₩82,605 | ₩82,978 | ₩65,401 | ₩73,950 | -10.48% | 13.8만 |
|---|
| 2026.01.20 | ₩81,351 | ₩90,115 | ₩81,351 | ₩83,739 | +2.93% | 8.3만 |
|---|
| 2026.01.16 | ₩80,018 | ₩88,353 | ₩80,018 | ₩87,086 | +8.83% | 6.3만 |
|---|
| 2026.01.15 | ₩75,643 | ₩81,351 | ₩70,389 | ₩79,058 | +4.51% | 6.4만 |
|---|
| 2026.01.14 | ₩72,089 | ₩78,164 | ₩66,375 | ₩75,190 | +4.30% | 6.3만 |
|---|
| 2026.01.13 | ₩72,563 | ₩75,350 | ₩70,536 | ₩73,336 | +1.07% | 6.1만 |
|---|
| 2026.01.12 | ₩69,936 | ₩73,190 | ₩67,175 | ₩72,003 | +2.96% | 9.2만 |
|---|
| 2026.01.09 | ₩58,146 | ₩68,015 | ₩56,893 | ₩66,601 | +14.54% | 13.1만 |
|---|
| 2026.01.08 | ₩51,745 | ₩61,080 | ₩51,745 | ₩56,386 | +8.97% | 18.2만 |
|---|
| 2026.01.07 | ₩44,263 | ₩47,624 | ₩43,436 | ₩44,116 | -0.33% | 4.3만 |
|---|
| 2026.01.06 | ₩42,730 | ₩44,477 | ₩39,463 | ₩44,303 | +3.68% | 3.3만 |
|---|
| 2026.01.05 | ₩38,262 | ₩42,609 | ₩36,408 | ₩42,609 | +11.36% | 6만 |
|---|
| 2026.01.02 | ₩30,007 | ₩33,327 | ₩29,620 | ₩33,327 | +11.07% | 5.5천 |
|---|
| 2025.12.31 | ₩30,914 | ₩31,220 | ₩30,287 | ₩30,832 | -0.26% | 1.5만 |
|---|
| 2025.12.30 | ₩32,327 | ₩32,433 | ₩30,894 | ₩30,926 | -4.34% | 7.6천 |
|---|
| 2025.12.29 | ₩32,059 | ₩32,674 | ₩31,687 | ₩31,980 | -0.25% | 1.2만 |
|---|
| 2025.12.26 | ₩33,647 | ₩33,647 | ₩31,194 | ₩32,407 | -3.69% | 1.6만 |
|---|
| 2025.12.24 | ₩34,636 | ₩35,008 | ₩33,941 | ₩34,208 | -1.24% | 1.8만 |
|---|
| 2025.12.23 | ₩36,101 | ₩37,982 | ₩35,128 | ₩36,964 | +2.39% | 3.8만 |
|---|
| 2025.12.22 | ₩33,421 | ₩36,675 | ₩33,421 | ₩36,235 | +8.42% | 7.6만 |
|---|
| 2025.12.19 | ₩29,700 | ₩31,500 | ₩29,665 | ₩31,332 | +5.50% | 1.5만 |
|---|
| 2025.12.18 | ₩27,926 | ₩28,326 | ₩27,820 | ₩28,313 | +1.38% | 3.9천 |
|---|
| 2025.12.17 | ₩29,940 | ₩30,313 | ₩26,566 | ₩27,053 | -9.64% | 1.2만 |
|---|
| 2025.12.16 | ₩30,407 | ₩30,447 | ₩29,644 | ₩29,873 | -1.75% | 3천 |
|---|
| 2025.12.15 | ₩32,341 | ₩32,474 | ₩30,020 | ₩30,726 | -4.99% | 7천 |
|---|
| 2025.12.12 | ₩35,008 | ₩35,008 | ₩31,674 | ₩32,164 | -8.12% | 1.5만 |
|---|
| 2025.12.11 | ₩32,727 | ₩34,889 | ₩31,474 | ₩34,873 | +6.56% | 2.1만 |
|---|
| 2025.12.10 | ₩32,434 | ₩34,248 | ₩30,007 | ₩33,269 | +2.57% | 1.4만 |
|---|
| 2025.12.09 | ₩33,581 | ₩35,367 | ₩32,407 | ₩33,243 | -1.00% | 2만 |
|---|
| 2025.12.08 | ₩33,768 | ₩34,021 | ₩31,647 | ₩33,274 | -1.46% | 1.4만 |
|---|
| 2025.12.05 | ₩33,634 | ₩33,634 | ₩32,010 | ₩33,021 | -1.82% | 3.2만 |
|---|
| 2025.12.04 | ₩30,407 | ₩34,645 | ₩30,407 | ₩34,045 | +11.96% | 1.9만 |
|---|
| 2025.12.03 | ₩27,846 | ₩30,087 | ₩27,846 | ₩30,087 | +8.05% | 9.9천 |
|---|
| 2025.12.02 | ₩31,300 | ₩31,300 | ₩28,736 | ₩28,736 | -8.19% | 8천 |
|---|
| 2025.12.01 | ₩32,847 | ₩32,847 | ₩30,420 | ₩30,420 | -7.39% | 4.8천 |
|---|
| 2025.11.28 | ₩32,901 | ₩32,927 | ₩32,267 | ₩32,843 | -0.17% | 4.6천 |
|---|
| 2025.11.26 | ₩33,007 | ₩33,728 | ₩32,501 | ₩32,794 | -0.65% | 1.1만 |
|---|
| 2025.11.25 | ₩31,994 | ₩32,867 | ₩31,500 | ₩32,194 | +0.63% | 6.1천 |
|---|
| 2025.11.24 | ₩27,926 | ₩31,460 | ₩27,926 | ₩31,460 | +12.66% | 9.2천 |
|---|
| 2025.11.21 | ₩25,512 | ₩27,546 | ₩24,672 | ₩27,546 | +7.97% | 2.6만 |
|---|
| 2025.11.20 | ₩31,807 | ₩31,807 | ₩26,337 | ₩26,337 | -17.20% | 1.2만 |
|---|
| 2025.11.19 | ₩28,673 | ₩30,007 | ₩28,513 | ₩29,144 | +1.64% | 6.6천 |
|---|
| 2025.11.18 | ₩26,953 | ₩29,223 | ₩26,673 | ₩28,593 | +6.09% | 1.2만 |
|---|
| 2025.11.17 | ₩30,060 | ₩30,060 | ₩27,459 | ₩28,580 | -4.92% | 2.3만 |
|---|
| 2025.11.14 | ₩27,980 | ₩31,240 | ₩27,846 | ₩30,380 | +8.58% | 1.8만 |
|---|
| 2025.11.13 | ₩32,847 | ₩33,527 | ₩29,607 | ₩29,913 | -8.93% | 2만 |
|---|
| 2025.11.12 | ₩34,808 | ₩35,495 | ₩33,434 | ₩34,474 | -0.96% | 1만 |
|---|
| 2025.11.11 | ₩35,581 | ₩36,008 | ₩33,981 | ₩34,248 | -3.75% | 1.7만 |
|---|
| 2025.11.10 | ₩39,195 | ₩39,195 | ₩35,002 | ₩37,902 | -3.30% | 3.6만 |
|---|
| 2025.11.07 | ₩30,447 | ₩36,293 | ₩27,833 | ₩35,875 | +17.83% | 3.1만 |
|---|
| 2025.11.06 | ₩35,848 | ₩37,114 | ₩29,247 | ₩31,100 | -13.24% | 5.2만 |
|---|
| 2025.11.05 | ₩40,422 | ₩40,449 | ₩34,094 | ₩35,792 | -11.45% | 11.7만 |
|---|
| 2025.11.04 | ₩46,764 | ₩50,958 | ₩46,764 | ₩49,478 | +5.80% | 4.8만 |
|---|
| 2025.11.03 | ₩50,104 | ₩51,065 | ₩47,531 | ₩50,918 | +1.62% | 2.1만 |
|---|
| 2025.10.31 | ₩48,024 | ₩52,012 | ₩48,017 | ₩50,425 | +5.00% | 2만 |
|---|
| 2025.10.30 | ₩50,171 | ₩50,465 | ₩47,584 | ₩47,584 | -5.16% | 1.2만 |
|---|
| 2025.10.29 | ₩50,024 | ₩53,855 | ₩49,624 | ₩51,085 | +2.12% | 2.5만 |
|---|
| 2025.10.28 | ₩51,505 | ₩52,212 | ₩49,491 | ₩49,660 | -3.58% | 2.3만 |
|---|
| 2025.10.27 | ₩53,839 | ₩54,839 | ₩47,717 | ₩50,691 | -5.85% | 6.5만 |
|---|
| 2025.10.24 | ₩52,545 | ₩52,545 | ₩49,151 | ₩51,398 | -2.18% | 4.1만 |
|---|
| 2025.10.23 | ₩44,677 | ₩49,598 | ₩44,677 | ₩49,304 | +10.36% | 2.9만 |
|---|
| 2025.10.22 | ₩49,358 | ₩50,075 | ₩40,182 | ₩44,210 | -10.43% | 7.7만 |
|---|
| 2025.10.21 | ₩47,130 | ₩51,745 | ₩45,877 | ₩51,745 | +9.79% | 4만 |
|---|
| 2025.10.20 | ₩47,984 | ₩49,230 | ₩45,717 | ₩47,050 | -1.95% | 4.1만 |
|---|
| 2025.10.17 | ₩46,204 | ₩46,664 | ₩41,783 | ₩43,063 | -6.80% | 5.8만 |
|---|
| 2025.10.16 | ₩53,919 | ₩54,305 | ₩49,638 | ₩49,638 | -7.94% | 2만 |
|---|
| 2025.10.15 | ₩61,107 | ₩61,387 | ₩50,665 | ₩52,532 | -14.03% | 6.8만 |
|---|
| 2025.10.14 | ₩55,559 | ₩59,907 | ₩52,585 | ₩57,874 | +4.17% | 5.6만 |
|---|
| 2025.10.13 | ₩60,947 | ₩65,121 | ₩57,346 | ₩58,920 | -3.33% | 5.2만 |
|---|
| 2025.10.10 | ₩62,814 | ₩67,015 | ₩56,293 | ₩57,386 | -8.64% | 10.8만 |
|---|