시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Long Microsoft Daily Target ETF 과거 주가
T-Rex 2X Long Microsoft Daily Target ETF · MSFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Long Microsoft Daily Target ETF · MSFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,038 | ₩38,184 | ₩36,797 | ₩37,949 | +2.46% | 2.1만 |
| 2026.10.08 | ₩37,239 | ₩37,547 | ₩35,738 | ₩36,221 | -2.73% | 3만 |
| 2026.10.07 | ₩37,239 | ₩37,521 | ₩36,679 | ₩37,293 | +0.14% | 2.1만 |
| 2026.10.06 | ₩37,521 | ₩38,007 | ₩37,186 | ₩37,186 | -0.89% | 4.5만 |
| 2026.10.05 | ₩36,355 | ₩37,561 | ₩36,355 | ₩36,757 | +1.11% | 10.2만 |
| 2026.10.02 | ₩35,819 | ₩36,194 | ₩35,135 | ₩35,618 | -0.56% | 13.5만 |
| 2026.10.01 | ₩36,047 | ₩36,355 | ₩34,975 | ₩35,008 | -2.88% | 5.8만 |
| 2026.09.30 | ₩34,764 | ₩35,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,095 |
| +0.95% |
| 25.8만 |
| 2026.09.29 | ₩34,372 | ₩35,122 | ₩33,742 | ₩34,532 | +0.47% | 2.5만 |
|---|
| 2026.09.28 | ₩34,037 | ₩35,015 | ₩33,702 | ₩34,626 | +1.73% | 3.9만 |
|---|
| 2026.09.25 | ₩33,366 | ₩35,953 | ₩33,366 | ₩35,571 | +6.61% | 6.8만 |
|---|
| 2026.09.24 | ₩32,629 | ₩33,206 | ₩32,335 | ₩33,098 | +1.44% | 3.4만 |
|---|
| 2026.09.23 | ₩33,581 | ₩34,599 | ₩32,897 | ₩33,460 | -0.36% | 4.8만 |
|---|
| 2026.09.22 | ₩34,546 | ₩34,546 | ₩32,603 | ₩33,206 | -3.88% | 3.3만 |
|---|
| 2026.09.21 | ₩32,696 | ₩33,661 | ₩32,348 | ₩33,635 | +2.87% | 4.4만 |
|---|
| 2026.09.18 | ₩32,635 | ₩32,964 | ₩32,402 | ₩32,549 | -0.26% | 2.3만 |
|---|
| 2026.09.17 | ₩33,366 | ₩33,635 | ₩32,696 | ₩33,232 | -0.40% | 3.6만 |
|---|
| 2026.09.16 | ₩32,562 | ₩32,790 | ₩31,840 | ₩32,268 | -0.91% | 2만 |
|---|
| 2026.09.15 | ₩33,675 | ₩34,184 | ₩32,951 | ₩33,072 | -1.79% | 2.4만 |
|---|
| 2026.09.14 | ₩33,152 | ₩34,814 | ₩32,991 | ₩34,385 | +3.72% | 7.5만 |
|---|
| 2026.09.11 | ₩32,924 | ₩33,380 | ₩32,609 | ₩33,065 | +0.43% | 2.6만 |
|---|
| 2026.09.10 | ₩31,933 | ₩32,830 | ₩31,799 | ₩32,629 | +2.18% | 2.2만 |
|---|
| 2026.09.09 | ₩32,737 | ₩32,737 | ₩32,356 | ₩32,522 | -0.65% | 3.7만 |
|---|
| 2026.09.08 | ₩32,763 | ₩32,844 | ₩32,361 | ₩32,804 | +0.12% | 6.8만 |
|---|
| 2026.09.04 | ₩35,068 | ₩35,095 | ₩33,567 | ₩33,588 | -4.22% | 3.7만 |
|---|
| 2026.09.03 | ₩34,090 | ₩35,779 | ₩34,090 | ₩35,028 | +2.75% | 7.6만 |
|---|
| 2026.09.02 | ₩33,594 | ₩33,594 | ₩32,948 | ₩33,266 | -0.98% | 2.1만 |
|---|
| 2026.09.01 | ₩33,326 | ₩34,345 | ₩33,246 | ₩33,836 | +1.53% | 5.7만 |
|---|
| 2026.08.31 | ₩34,934 | ₩35,336 | ₩34,707 | ₩34,720 | -0.61% | 5만 |
|---|
| 2026.08.28 | ₩34,586 | ₩36,181 | ₩34,519 | ₩35,645 | +3.06% | 12.7만 |
|---|
| 2026.08.27 | ₩32,964 | ₩34,641 | ₩32,603 | ₩34,506 | +4.67% | 9.6만 |
|---|
| 2026.08.26 | ₩32,227 | ₩33,434 | ₩32,227 | ₩33,360 | +3.51% | 4.4만 |
|---|
| 2026.08.25 | ₩31,879 | ₩32,777 | ₩31,812 | ₩32,737 | +2.69% | 5만 |
|---|
| 2026.08.24 | ₩31,517 | ₩32,415 | ₩31,517 | ₩32,187 | +2.13% | 3.7만 |
|---|
| 2026.08.21 | ₩31,464 | ₩31,919 | ₩31,249 | ₩31,638 | +0.55% | 3.3만 |
|---|
| 2026.08.20 | ₩31,457 | ₩31,732 | ₩31,155 | ₩31,423 | -0.11% | 3.2만 |
|---|
| 2026.08.19 | ₩31,035 | ₩32,268 | ₩31,035 | ₩31,557 | +1.68% | 4.2만 |
|---|
| 2026.08.18 | ₩31,196 | ₩31,598 | ₩30,794 | ₩31,276 | +0.26% | 8.7만 |
|---|
| 2026.08.17 | ₩32,589 | ₩32,985 | ₩30,914 | ₩31,149 | -4.42% | 11.9만 |
|---|
| 2026.08.14 | ₩33,299 | ₩33,742 | ₩32,964 | ₩33,206 | -0.28% | 4.8만 |
|---|
| 2026.08.13 | ₩32,924 | ₩33,996 | ₩32,924 | ₩33,313 | +1.18% | 8.5만 |
|---|
| 2026.08.12 | ₩33,909 | ₩33,970 | ₩32,723 | ₩32,897 | -2.98% | 11.3만 |
|---|
| 2026.08.11 | ₩34,506 | ₩34,606 | ₩33,889 | ₩34,305 | -0.58% | 9.3만 |
|---|
| 2026.08.10 | ₩34,278 | ₩35,729 | ₩34,278 | ₩34,640 | +1.06% | 13.4만 |
|---|
| 2026.08.07 | ₩33,882 | ₩34,573 | ₩33,675 | ₩33,929 | +0.14% | 32.1만 |
|---|
| 2026.08.06 | ₩32,281 | ₩34,050 | ₩32,281 | ₩33,916 | +5.06% | 16.8만 |
|---|
| 2026.08.05 | ₩33,501 | ₩33,702 | ₩32,040 | ₩32,469 | -3.08% | 27.4만 |
|---|
| 2026.08.04 | ₩31,263 | ₩33,862 | ₩31,263 | ₩32,522 | +4.03% | 29.8만 |
|---|
| 2026.08.03 | ₩30,740 | ₩32,830 | ₩30,740 | ₩32,268 | +4.97% | 54.2만 |
|---|
| 2026.07.31 | ₩27,604 | ₩29,695 | ₩27,604 | ₩29,373 | +6.41% | 60.3만 |
|---|
| 2026.07.30 | ₩26,398 | ₩28,583 | ₩25,757 | ₩27,779 | +5.23% | 128.8만 |
|---|
| 2026.07.29 | ₩21,561 | ₩22,352 | ₩21,038 | ₩21,414 | -0.68% | 57.6만 |
|---|
| 2026.07.28 | ₩21,548 | ₩22,264 | ₩21,320 | ₩21,561 | +0.06% | 27만 |
|---|
| 2026.07.27 | ₩21,105 | ₩21,574 | ₩20,998 | ₩21,058 | -0.22% | 18.5만 |
|---|
| 2026.07.24 | ₩20,730 | ₩20,945 | ₩20,208 | ₩20,315 | -2.00% | 18.9만 |
|---|
| 2026.07.23 | ₩21,266 | ₩21,347 | ₩19,872 | ₩20,261 | -4.73% | 34.7만 |
|---|
| 2026.07.22 | ₩22,218 | ₩22,432 | ₩20,891 | ₩21,213 | -4.52% | 24.6만 |
|---|
| 2026.07.21 | ₩22,231 | ₩22,507 | ₩21,936 | ₩22,070 | -0.72% | 14.1만 |
|---|
| 2026.07.20 | ₩21,280 | ₩22,660 | ₩21,253 | ₩22,640 | +6.39% | 22.3만 |
|---|
| 2026.07.17 | ₩21,762 | ₩22,163 | ₩21,186 | ₩21,641 | -0.55% | 27.8만 |
|---|
| 2026.07.16 | ₩22,244 | ₩23,048 | ₩21,531 | ₩22,593 | +1.57% | 28.9만 |
|---|
| 2026.07.15 | ₩21,186 | ₩22,258 | ₩20,958 | ₩21,936 | +3.54% | 34.3만 |
|---|
| 2026.07.14 | ₩20,543 | ₩21,119 | ₩20,114 | ₩20,784 | +1.17% | 35.4만 |
|---|
| 2026.07.13 | ₩21,186 | ₩21,722 | ₩20,717 | ₩21,467 | +1.33% | 20.4만 |
|---|
| 2026.07.10 | ₩21,052 | ₩21,534 | ₩20,458 | ₩20,837 | -1.02% | 19.1만 |
|---|
| 2026.07.09 | ₩19,738 | ₩20,770 | ₩19,567 | ₩20,717 | +4.96% | 25.9만 |
|---|
| 2026.07.08 | ₩20,717 | ₩20,824 | ₩20,462 | ₩20,650 | -0.32% | 21만 |
|---|
| 2026.07.07 | ₩21,682 | ₩21,936 | ₩21,199 | ₩21,253 | -1.98% | 34.9만 |
|---|
| 2026.07.06 | ₩21,132 | ₩21,280 | ₩20,449 | ₩21,052 | -0.38% | 27.6만 |
|---|
| 2026.07.02 | ₩20,784 | ₩21,624 | ₩20,784 | ₩21,387 | +2.90% | 51.7만 |
|---|
| 2026.07.01 | ₩20,516 | ₩21,293 | ₩19,859 | ₩20,837 | +1.57% | 55.4만 |
|---|
| 2026.06.30 | ₩19,377 | ₩19,698 | ₩19,135 | ₩19,645 | +1.38% | 22.3만 |
|---|
| 2026.06.29 | ₩20,208 | ₩20,435 | ₩19,015 | ₩19,189 | -5.04% | 51.2만 |
|---|
| 2026.06.26 | ₩18,037 | ₩19,993 | ₩17,996 | ₩19,511 | +8.17% | 64.3만 |
|---|
| 2026.06.25 | ₩18,747 | ₩18,814 | ₩17,286 | ₩17,641 | -5.90% | 42.6만 |
|---|
| 2026.06.24 | ₩19,551 | ₩20,409 | ₩18,921 | ₩18,988 | -2.88% | 29.8만 |
|---|
| 2026.06.23 | ₩19,725 | ₩20,232 | ₩19,618 | ₩19,859 | +0.68% | 36.2만 |
|---|
| 2026.06.22 | ₩20,127 | ₩20,727 | ₩19,189 | ₩19,189 | -4.66% | 33.5만 |
|---|
| 2026.06.18 | ₩20,529 | ₩20,717 | ₩19,899 | ₩20,502 | -0.13% | 24.7만 |
|---|
| 2026.06.17 | ₩21,668 | ₩21,735 | ₩20,315 | ₩20,449 | -5.63% | 46.7만 |
|---|
| 2026.06.16 | ₩22,459 | ₩22,459 | ₩21,816 | ₩22,204 | -1.13% | 20.4만 |
|---|
| 2026.06.15 | ₩22,593 | ₩23,089 | ₩22,124 | ₩22,914 | +1.42% | 27.5만 |
|---|
| 2026.06.12 | ₩21,976 | ₩21,976 | ₩20,931 | ₩21,869 | -0.49% | 39.4만 |
|---|
| 2026.06.11 | ₩22,325 | ₩22,553 | ₩21,143 | ₩21,816 | -2.28% | 64만 |
|---|
| 2026.06.10 | ₩22,968 | ₩23,504 | ₩22,606 | ₩22,606 | -1.58% | 13.3만 |
|---|
| 2026.06.09 | ₩24,067 | ₩24,321 | ₩22,780 | ₩23,303 | -3.17% | 20.1만 |
|---|
| 2026.06.08 | ₩24,656 | ₩24,938 | ₩23,973 | ₩24,335 | -1.30% | 15.5만 |
|---|
| 2026.06.05 | ₩26,345 | ₩26,485 | ₩24,670 | ₩24,911 | -5.44% | 21.4만 |
|---|
| 2026.06.04 | ₩27,243 | ₩27,303 | ₩26,171 | ₩26,398 | -3.10% | 14.9만 |
|---|
| 2026.06.03 | ₩27,738 | ₩27,886 | ₩25,916 | ₩26,264 | -5.31% | 27.9만 |
|---|
| 2026.06.02 | ₩28,864 | ₩29,494 | ₩27,973 | ₩28,140 | -2.51% | 31.3만 |
|---|
| 2026.06.01 | ₩31,249 | ₩31,394 | ₩30,378 | ₩30,640 | -1.95% | 53.7만 |
|---|
| 2026.05.29 | ₩27,176 | ₩29,293 | ₩27,156 | ₩29,105 | +7.10% | 48.2만 |
|---|
| 2026.05.28 | ₩24,804 | ₩26,720 | ₩24,764 | ₩26,465 | +6.70% | 33.5만 |
|---|
| 2026.05.27 | ₩24,536 | ₩25,128 | ₩24,335 | ₩24,737 | +0.82% | 36.3만 |
|---|
| 2026.05.26 | ₩25,353 | ₩25,582 | ₩24,824 | ₩25,152 | -0.79% | 25.9만 |
|---|
| 2026.05.22 | ₩25,581 | ₩26,130 | ₩25,212 | ₩25,420 | -0.63% | 17.2만 |
|---|
| 2026.05.21 | ₩26,258 | ₩26,318 | ₩25,206 | ₩25,581 | -2.58% | 28.7만 |
|---|
| 2026.05.20 | ₩24,911 | ₩25,809 | ₩24,616 | ₩25,608 | +2.80% | 23.8만 |
|---|
| 2026.05.19 | ₩26,653 | ₩27,122 | ₩25,172 | ₩25,286 | -5.13% | 27.6만 |
|---|
| 2026.05.18 | ₩25,326 | ₩26,169 | ₩25,125 | ₩26,037 | +2.80% | 26만 |
|---|
| 2026.05.15 | ₩25,005 | ₩26,586 | ₩24,831 | ₩25,836 | +3.32% | 44만 |
|---|
| 2026.05.14 | ₩23,759 | ₩24,643 | ₩23,397 | ₩24,375 | +2.59% | 19.7만 |
|---|
| 2026.05.13 | ₩23,732 | ₩23,986 | ₩23,410 | ₩23,866 | +0.56% | 20.9만 |
|---|
| 2026.05.12 | ₩24,911 | ₩24,991 | ₩24,073 | ₩24,214 | -2.80% | 12.1만 |
|---|
| 2026.05.11 | ₩24,295 | ₩24,777 | ₩23,946 | ₩24,777 | +1.99% | 17.2만 |
|---|
| 2026.05.08 | ₩25,447 | ₩25,474 | ₩24,965 | ₩25,112 | -1.32% | 18.2만 |
|---|
| 2026.05.07 | ₩25,648 | ₩26,684 | ₩25,594 | ₩25,809 | +0.63% | 19.9만 |
|---|
| 2026.05.06 | ₩24,348 | ₩25,527 | ₩23,993 | ₩25,005 | +2.70% | 19.3만 |
|---|
| 2026.05.05 | ₩25,186 | ₩25,286 | ₩24,388 | ₩24,670 | -2.05% | 10.9만 |
|---|
| 2026.05.04 | ₩24,764 | ₩25,822 | ₩24,576 | ₩24,965 | +0.81% | 15.4만 |
|---|
| 2026.05.01 | ₩24,938 | ₩25,380 | ₩24,603 | ₩25,099 | +0.64% | 25.8만 |
|---|
| 2026.04.30 | ₩24,817 | ₩25,058 | ₩23,129 | ₩24,321 | -2.00% | 50.7만 |
|---|
| 2026.04.29 | ₩26,519 | ₩26,640 | ₩25,916 | ₩26,452 | -0.25% | 38.3만 |
|---|
| 2026.04.28 | ₩26,331 | ₩27,055 | ₩26,116 | ₩27,015 | +2.60% | 17.4만 |
|---|
| 2026.04.27 | ₩26,251 | ₩26,680 | ₩25,554 | ₩26,492 | +0.92% | 28.5만 |
|---|
| 2026.04.24 | ₩25,635 | ₩26,445 | ₩25,380 | ₩26,412 | +3.03% | 30만 |
|---|
| 2026.04.23 | ₩25,970 | ₩26,264 | ₩24,845 | ₩25,353 | -2.37% | 21.3만 |
|---|
| 2026.04.22 | ₩26,841 | ₩27,618 | ₩26,465 | ₩27,551 | +2.65% | 23.2만 |
|---|
| 2026.04.21 | ₩25,889 | ₩26,841 | ₩25,648 | ₩26,492 | +2.33% | 22.4만 |
|---|
| 2026.04.20 | ₩26,184 | ₩26,331 | ₩25,514 | ₩25,715 | -1.79% | 19.8만 |
|---|
| 2026.04.17 | ₩26,653 | ₩27,417 | ₩26,090 | ₩26,331 | -1.21% | 37.7만 |
|---|
| 2026.04.16 | ₩25,943 | ₩26,117 | ₩25,058 | ₩26,063 | +0.46% | 52.2만 |
|---|
| 2026.04.15 | ₩23,491 | ₩25,313 | ₩23,315 | ₩25,058 | +6.67% | 35.6만 |
|---|
| 2026.04.14 | ₩22,311 | ₩23,035 | ₩22,110 | ₩22,928 | +2.76% | 38.9만 |
|---|
| 2026.04.13 | ₩20,650 | ₩21,976 | ₩20,404 | ₩21,976 | +6.42% | 24.3만 |
|---|
| 2026.04.10 | ₩20,690 | ₩20,864 | ₩20,301 | ₩20,476 | -1.04% | 11.8만 |
|---|
| 2026.04.09 | ₩20,556 | ₩20,690 | ₩19,966 | ₩20,690 | +0.65% | 22만 |
|---|
| 2026.04.08 | ₩21,976 | ₩21,976 | ₩20,476 | ₩20,837 | -5.18% | 47.8만 |
|---|
| 2026.04.07 | ₩20,422 | ₩20,583 | ₩19,973 | ₩20,556 | +0.66% | 9.2만 |
|---|
| 2026.04.06 | ₩20,730 | ₩20,730 | ₩20,395 | ₩20,596 | -0.65% | 10.1만 |
|---|
| 2026.04.02 | ₩20,033 | ₩20,717 | ₩19,698 | ₩20,717 | +3.41% | 10.5만 |
|---|
| 2026.04.01 | ₩20,851 | ₩20,851 | ₩20,208 | ₩20,301 | -2.63% | 9.7만 |
|---|
| 2026.03.31 | ₩19,765 | ₩20,663 | ₩19,671 | ₩20,409 | +3.25% | 14.1만 |
|---|
| 2026.03.30 | ₩19,524 | ₩19,839 | ₩18,881 | ₩19,189 | -1.72% | 14.1만 |
|---|
| 2026.03.27 | ₩19,578 | ₩19,578 | ₩18,948 | ₩18,948 | -3.22% | 14.7만 |
|---|
| 2026.03.26 | ₩20,462 | ₩20,904 | ₩19,886 | ₩19,993 | -2.29% | 11만 |
|---|
| 2026.03.25 | ₩21,253 | ₩21,253 | ₩20,409 | ₩20,583 | -3.15% | 9.7만 |
|---|
| 2026.03.24 | ₩21,775 | ₩21,775 | ₩20,638 | ₩20,757 | -4.68% | 19.3만 |
|---|
| 2026.03.23 | ₩21,976 | ₩22,378 | ₩21,775 | ₩21,896 | -0.37% | 7.2만 |
|---|
| 2026.03.20 | ₩22,325 | ₩22,378 | ₩21,601 | ₩21,816 | -2.28% | 8만 |
|---|
| 2026.03.19 | ₩22,767 | ₩23,001 | ₩22,445 | ₩22,673 | -0.41% | 4.7만 |
|---|
| 2026.03.18 | ₩23,759 | ₩23,759 | ₩22,901 | ₩22,941 | -3.44% | 6.9만 |
|---|
| 2026.03.17 | ₩24,187 | ₩24,415 | ₩23,718 | ₩23,933 | -1.05% | 3.8만 |
|---|
| 2026.03.16 | ₩23,759 | ₩23,986 | ₩23,383 | ₩23,986 | +0.96% | 5.1만 |
|---|
| 2026.03.13 | ₩24,214 | ₩24,469 | ₩23,357 | ₩23,464 | -3.10% | 7.5만 |
|---|
| 2026.03.12 | ₩24,536 | ₩24,737 | ₩24,228 | ₩24,241 | -1.20% | 12.7만 |
|---|
| 2026.03.11 | ₩24,643 | ₩25,085 | ₩24,214 | ₩24,603 | -0.16% | 8.6만 |
|---|
| 2026.03.10 | ₩25,233 | ₩25,233 | ₩24,415 | ₩24,750 | -1.91% | 15.5만 |
|---|
| 2026.03.09 | ₩24,563 | ₩25,266 | ₩24,496 | ₩25,206 | +2.62% | 22.6만 |
|---|
| 2026.03.06 | ₩25,206 | ₩25,621 | ₩25,085 | ₩25,112 | -0.37% | 18.3만 |
|---|
| 2026.03.05 | ₩24,616 | ₩25,474 | ₩24,616 | ₩25,380 | +3.10% | 21.5만 |
|---|
| 2026.03.04 | ₩24,268 | ₩25,393 | ₩24,234 | ₩24,670 | +1.66% | 22만 |
|---|
| 2026.03.03 | ₩23,209 | ₩24,857 | ₩23,209 | ₩24,536 | +5.72% | 23.6만 |
|---|
| 2026.03.02 | ₩23,209 | ₩24,228 | ₩23,156 | ₩23,933 | +3.12% | 15.7만 |
|---|
| 2026.02.27 | ₩23,008 | ₩23,718 | ₩22,928 | ₩23,223 | +0.93% | 13.9만 |
|---|
| 2026.02.26 | ₩24,670 | ₩25,011 | ₩24,067 | ₩24,388 | -1.14% | 15.2만 |
|---|
| 2026.02.25 | ₩23,035 | ₩24,281 | ₩23,035 | ₩24,268 | +5.35% | 18.2만 |
|---|
| 2026.02.24 | ₩22,419 | ₩22,888 | ₩22,084 | ₩22,888 | +2.09% | 10만 |
|---|
| 2026.02.23 | ₩23,651 | ₩23,651 | ₩22,191 | ₩22,378 | -5.38% | 24.3만 |
|---|
| 2026.02.20 | ₩23,799 | ₩24,248 | ₩23,705 | ₩23,919 | +0.51% | 6.8만 |
|---|
| 2026.02.19 | ₩24,321 | ₩24,710 | ₩23,852 | ₩24,067 | -1.05% | 8.6만 |
|---|
| 2026.02.18 | ₩23,919 | ₩24,375 | ₩23,752 | ₩24,107 | +0.78% | 10.3만 |
|---|
| 2026.02.17 | ₩24,067 | ₩24,214 | ₩23,531 | ₩23,785 | -1.17% | 15.9만 |
|---|
| 2026.02.13 | ₩24,670 | ₩24,817 | ₩23,946 | ₩24,321 | -1.41% | 23.6만 |
|---|
| 2026.02.12 | ₩24,831 | ₩24,911 | ₩23,946 | ₩24,455 | -1.51% | 16.9만 |
|---|
| 2026.02.11 | ₩26,278 | ₩26,278 | ₩24,348 | ₩24,750 | -5.81% | 25만 |
|---|
| 2026.02.10 | ₩26,693 | ₩27,149 | ₩25,836 | ₩25,876 | -3.06% | 21.4만 |
|---|
| 2026.02.09 | ₩24,857 | ₩26,050 | ₩24,375 | ₩25,929 | +4.31% | 34.1만 |
|---|
| 2026.02.06 | ₩24,228 | ₩24,469 | ₩23,450 | ₩24,388 | +0.66% | 32.6만 |
|---|
| 2026.02.05 | ₩25,340 | ₩25,353 | ₩23,397 | ₩23,544 | -7.09% | 31.8만 |
|---|
| 2026.02.04 | ₩25,782 | ₩26,666 | ₩25,556 | ₩26,157 | +1.46% | 29.1만 |
|---|
| 2026.02.03 | ₩27,202 | ₩27,202 | ₩25,434 | ₩25,782 | -5.22% | 42.9만 |
|---|
| 2026.02.02 | ₩28,261 | ₩28,355 | ₩27,202 | ₩27,363 | -3.18% | 21.5만 |
|---|
| 2026.01.30 | ₩29,333 | ₩29,333 | ₩27,752 | ₩28,181 | -3.93% | 26.9만 |
|---|
| 2026.01.29 | ₩29,789 | ₩30,083 | ₩26,894 | ₩28,730 | -3.55% | 105.1만 |
|---|
| 2026.01.28 | ₩36,073 | ₩36,073 | ₩35,363 | ₩35,832 | -0.67% | 27.4만 |
|---|
| 2026.01.27 | ₩34,586 | ₩35,980 | ₩34,586 | ₩35,698 | +3.22% | 11만 |
|---|
| 2026.01.26 | ₩33,862 | ₩34,780 | ₩33,192 | ₩34,238 | +1.11% | 10.1만 |
|---|
| 2026.01.23 | ₩31,624 | ₩34,358 | ₩31,624 | ₩33,782 | +6.82% | 16.1만 |
|---|
| 2026.01.22 | ₩31,035 | ₩31,785 | ₩30,806 | ₩31,611 | +1.86% | 7.2만 |
|---|
| 2026.01.21 | ₩32,227 | ₩32,227 | ₩29,882 | ₩30,606 | -5.03% | 6.8만 |
|---|
| 2026.01.20 | ₩31,732 | ₩32,415 | ₩31,490 | ₩32,067 | +1.06% | 5.6만 |
|---|
| 2026.01.16 | ₩32,616 | ₩33,320 | ₩32,576 | ₩32,911 | +0.90% | 2.8만 |
|---|
| 2026.01.15 | ₩33,527 | ₩33,527 | ₩32,415 | ₩32,536 | -2.96% | 3.5만 |
|---|
| 2026.01.14 | ₩33,862 | ₩34,130 | ₩32,616 | ₩32,844 | -3.01% | 4.7만 |
|---|
| 2026.01.13 | ₩35,176 | ₩35,256 | ₩33,862 | ₩34,586 | -1.68% | 5.6만 |
|---|
| 2026.01.12 | ₩35,383 | ₩36,006 | ₩35,383 | ₩35,497 | +0.32% | 3.4만 |
|---|
| 2026.01.09 | ₩35,216 | ₩35,899 | ₩34,854 | ₩35,792 | +1.64% | 5만 |
|---|
| 2026.01.08 | ₩36,274 | ₩36,274 | ₩35,390 | ₩35,645 | -1.74% | 2.2만 |
|---|
| 2026.01.07 | ₩35,926 | ₩37,320 | ₩35,844 | ₩36,542 | +1.72% | 3.7만 |
|---|
| 2026.01.06 | ₩35,055 | ₩35,779 | ₩34,506 | ₩35,779 | +2.06% | 7만 |
|---|
| 2026.01.05 | ₩35,068 | ₩35,390 | ₩34,506 | ₩34,948 | -0.34% | 6.1만 |
|---|
| 2026.01.02 | ₩36,663 | ₩36,663 | ₩34,559 | ₩34,961 | -4.64% | 11.1만 |
|---|
| 2025.12.31 | ₩37,226 | ₩37,226 | ₩36,569 | ₩36,650 | -1.55% | 9.2만 |
|---|
| 2025.12.30 | ₩36,958 | ₩37,547 | ₩36,958 | ₩37,226 | +0.73% | 7.9만 |
|---|
| 2025.12.29 | ₩37,119 | ₩37,212 | ₩36,837 | ₩37,132 | +0.04% | 5.8만 |
|---|
| 2025.12.26 | ₩37,212 | ₩37,360 | ₩37,105 | ₩37,279 | +0.18% | 7만 |
|---|
| 2025.12.24 | ₩37,266 | ₩37,480 | ₩37,119 | ₩37,400 | +0.36% | 2.8만 |
|---|
| 2025.12.23 | ₩38,981 | ₩39,303 | ₩38,968 | ₩39,142 | +0.41% | 27.9만 |
|---|
| 2025.12.22 | ₩40,053 | ₩40,375 | ₩39,477 | ₩39,698 | -0.89% | 100.1만 |
|---|
| 2025.12.19 | ₩40,361 | ₩40,361 | ₩39,464 | ₩40,040 | -0.80% | 77.3만 |
|---|
| 2025.12.18 | ₩38,794 | ₩40,509 | ₩38,794 | ₩39,691 | +2.31% | 3.6만 |
|---|
| 2025.12.17 | ₩38,445 | ₩38,928 | ₩38,445 | ₩38,566 | +0.31% | 3.4만 |
|---|
| 2025.12.16 | ₩37,789 | ₩38,727 | ₩37,775 | ₩38,566 | +2.06% | 1.3만 |
|---|
| 2025.12.15 | ₩39,021 | ₩39,155 | ₩38,057 | ₩38,258 | -1.96% | 1.9만 |
|---|
| 2025.12.12 | ₩39,182 | ₩39,249 | ₩38,674 | ₩38,887 | -0.75% | 1.5만 |
|---|
| 2025.12.11 | ₩38,794 | ₩40,139 | ₩38,727 | ₩39,825 | +2.66% | 4.9만 |
|---|
| 2025.12.10 | ₩40,026 | ₩40,026 | ₩38,656 | ₩38,954 | -2.68% | 7만 |
|---|
| 2025.12.09 | ₩40,871 | ₩41,311 | ₩40,777 | ₩41,242 | +0.91% | 1.3만 |
|---|
| 2025.12.08 | ₩40,053 | ₩41,275 | ₩40,053 | ₩41,165 | +2.78% | 3.4만 |
|---|
| 2025.12.05 | ₩39,839 | ₩39,866 | ₩39,248 | ₩39,799 | -0.10% | 2.8만 |
|---|
| 2025.12.04 | ₩39,397 | ₩39,477 | ₩38,861 | ₩39,477 | +0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩38,914 | ₩40,040 | ₩38,603 | ₩39,008 | +0.24% | 8.2만 |
|---|
| 2025.12.02 | ₩40,616 | ₩41,478 | ₩40,616 | ₩41,031 | +1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩40,777 | ₩40,995 | ₩40,268 | ₩40,455 | -0.79% | 2.7만 |
|---|
| 2025.11.28 | ₩40,857 | ₩41,474 | ₩40,763 | ₩41,474 | +1.51% | 9.5천 |
|---|
| 2025.11.26 | ₩40,402 | ₩40,813 | ₩39,839 | ₩40,428 | +0.07% | 5.3만 |
|---|
| 2025.11.25 | ₩38,512 | ₩39,252 | ₩37,105 | ₩39,102 | +1.53% | 5.3만 |
|---|
| 2025.11.24 | ₩38,579 | ₩38,901 | ₩37,628 | ₩38,579 | 0.00% | 9.1만 |
|---|
| 2025.11.21 | ₩39,169 | ₩39,182 | ₩37,722 | ₩38,124 | -2.67% | 6.2만 |
|---|
| 2025.11.20 | ₩41,273 | ₩41,701 | ₩39,035 | ₩39,330 | -4.71% | 4.2만 |
|---|
| 2025.11.19 | ₩41,420 | ₩41,889 | ₩40,026 | ₩40,589 | -2.01% | 1.6만 |
|---|
| 2025.11.18 | ₩42,090 | ₩42,446 | ₩40,562 | ₩41,701 | -0.92% | 4.3만 |
|---|
| 2025.11.17 | ₩43,993 | ₩44,649 | ₩43,845 | ₩44,013 | +0.05% | 1.3만 |
|---|
| 2025.11.14 | ₩42,653 | ₩44,750 | ₩42,653 | ₩44,546 | +4.44% | 3.2만 |
|---|
| 2025.11.13 | ₩44,824 | ₩45,185 | ₩43,283 | ₩43,403 | -3.17% | 2.5만 |
|---|
| 2025.11.12 | ₩44,355 | ₩44,917 | ₩42,881 | ₩44,837 | +1.09% | 4.8만 |
|---|
| 2025.11.11 | ₩43,618 | ₩44,569 | ₩43,390 | ₩44,422 | +1.84% | 3.6만 |
|---|
| 2025.11.10 | ₩43,055 | ₩44,060 | ₩42,921 | ₩43,953 | +2.09% | 3.2만 |
|---|
| 2025.11.07 | ₩42,170 | ₩42,613 | ₩41,862 | ₩42,371 | +0.48% | 6.9만 |
|---|
| 2025.11.06 | ₩43,561 | ₩43,615 | ₩42,318 | ₩42,452 | -2.55% | 4.1만 |
|---|
| 2025.11.05 | ₩45,112 | ₩45,589 | ₩44,207 | ₩44,234 | -1.95% | 4.9만 |
|---|
| 2025.11.04 | ₩45,252 | ₩45,668 | ₩44,596 | ₩45,668 | +0.92% | 5.3만 |
|---|
| 2025.11.03 | ₩46,559 | ₩47,303 | ₩45,645 | ₩45,936 | -1.34% | 4.5만 |
|---|
| 2025.10.31 | ₩48,268 | ₩48,268 | ₩45,708 | ₩46,322 | -4.03% | 15.3만 |
|---|
| 2025.10.30 | ₩48,696 | ₩49,393 | ₩47,102 | ₩47,785 | -1.87% | 13.6만 |
|---|
| 2025.10.29 | ₩51,323 | ₩51,457 | ₩49,795 | ₩50,894 | -0.84% | 22.1만 |
|---|
| 2025.10.28 | ₩52,261 | ₩52,757 | ₩50,606 | ₩50,854 | -2.69% | 22.3만 |
|---|
| 2025.10.27 | ₩48,790 | ₩49,299 | ₩48,389 | ₩48,897 | +0.22% | 6만 |
|---|
| 2025.10.24 | ₩47,437 | ₩47,718 | ₩47,129 | ₩47,437 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩47,196 | ₩47,370 | ₩46,807 | ₩46,995 | -0.43% | 2.6만 |
|---|
| 2025.10.22 | ₩46,686 | ₩47,638 | ₩46,559 | ₩46,981 | +0.63% | 13.9만 |
|---|
| 2025.10.21 | ₩46,365 | ₩46,485 | ₩45,936 | ₩46,485 | +0.26% | 1.4만 |
|---|
| 2025.10.20 | ₩46,016 | ₩46,512 | ₩45,855 | ₩46,271 | +0.55% | 10.1만 |
|---|
| 2025.10.17 | ₩44,837 | ₩45,989 | ₩44,723 | ₩45,695 | +1.91% | 2.1만 |
|---|
| 2025.10.16 | ₩45,634 | ₩46,365 | ₩44,802 | ₩45,440 | -0.43% | 3.2만 |
|---|
| 2025.10.15 | ₩46,083 | ₩46,311 | ₩45,185 | ₩45,413 | -1.45% | 2.5만 |
|---|
| 2025.10.14 | ₩44,956 | ₩46,056 | ₩44,655 | ₩45,842 | +1.97% | 1.6만 |
|---|
| 2025.10.13 | ₩46,338 | ₩46,338 | ₩45,704 | ₩45,881 | -0.99% | 1.9만 |
|---|
| 2025.10.10 | ₩47,142 | ₩47,557 | ₩45,199 | ₩45,352 | -3.80% | 3.8만 |
|---|