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 | ₩37,068 | ₩38,215 | ₩36,827 | ₩37,980 | +2.46% | 2.1만 |
| 2026.10.08 | ₩37,269 | ₩37,578 | ₩35,767 | ₩36,250 | -2.73% | 3만 |
| 2026.10.07 | ₩37,269 | ₩37,551 | ₩36,709 | ₩37,323 | +0.14% | 2.1만 |
| 2026.10.06 | ₩37,551 | ₩38,038 | ₩37,216 | ₩37,216 | -0.89% | 4.5만 |
| 2026.10.05 | ₩36,384 | ₩37,591 | ₩36,384 | ₩36,786 | +1.11% | 10.2만 |
| 2026.10.02 | ₩35,848 | ₩36,223 | ₩35,164 | ₩35,646 | -0.56% | 13.5만 |
| 2026.10.01 | ₩36,076 | ₩36,384 | ₩35,003 | ₩35,036 | -2.88% | 5.8만 |
| 2026.09.30 | ₩34,792 | ₩36,002 | ₩34,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,123 |
| +0.95% |
| 25.8만 |
| 2026.09.29 | ₩34,399 | ₩35,150 | ₩33,769 | ₩34,560 | +0.47% | 2.5만 |
|---|
| 2026.09.28 | ₩34,064 | ₩35,043 | ₩33,729 | ₩34,654 | +1.73% | 3.9만 |
|---|
| 2026.09.25 | ₩33,393 | ₩35,982 | ₩33,393 | ₩35,599 | +6.61% | 6.8만 |
|---|
| 2026.09.24 | ₩32,656 | ₩33,232 | ₩32,361 | ₩33,125 | +1.44% | 3.4만 |
|---|
| 2026.09.23 | ₩33,608 | ₩34,627 | ₩32,924 | ₩33,487 | -0.36% | 4.8만 |
|---|
| 2026.09.22 | ₩34,574 | ₩34,574 | ₩32,629 | ₩33,232 | -3.88% | 3.3만 |
|---|
| 2026.09.21 | ₩32,723 | ₩33,688 | ₩32,374 | ₩33,662 | +2.87% | 4.4만 |
|---|
| 2026.09.18 | ₩32,661 | ₩32,991 | ₩32,428 | ₩32,575 | -0.26% | 2.3만 |
|---|
| 2026.09.17 | ₩33,393 | ₩33,662 | ₩32,723 | ₩33,259 | -0.40% | 3.6만 |
|---|
| 2026.09.16 | ₩32,589 | ₩32,817 | ₩31,866 | ₩32,294 | -0.91% | 2만 |
|---|
| 2026.09.15 | ₩33,702 | ₩34,211 | ₩32,978 | ₩33,098 | -1.79% | 2.4만 |
|---|
| 2026.09.14 | ₩33,179 | ₩34,842 | ₩33,018 | ₩34,413 | +3.72% | 7.5만 |
|---|
| 2026.09.11 | ₩32,951 | ₩33,407 | ₩32,636 | ₩33,092 | +0.43% | 2.6만 |
|---|
| 2026.09.10 | ₩31,958 | ₩32,857 | ₩31,824 | ₩32,656 | +2.18% | 2.2만 |
|---|
| 2026.09.09 | ₩32,763 | ₩32,763 | ₩32,382 | ₩32,548 | -0.65% | 3.7만 |
|---|
| 2026.09.08 | ₩32,790 | ₩32,870 | ₩32,388 | ₩32,830 | +0.12% | 6.8만 |
|---|
| 2026.09.04 | ₩35,097 | ₩35,123 | ₩33,595 | ₩33,615 | -4.22% | 3.7만 |
|---|
| 2026.09.03 | ₩34,118 | ₩35,807 | ₩34,118 | ₩35,056 | +2.75% | 7.6만 |
|---|
| 2026.09.02 | ₩33,621 | ₩33,621 | ₩32,975 | ₩33,293 | -0.98% | 2.1만 |
|---|
| 2026.09.01 | ₩33,353 | ₩34,372 | ₩33,273 | ₩33,863 | +1.53% | 5.7만 |
|---|
| 2026.08.31 | ₩34,962 | ₩35,365 | ₩34,734 | ₩34,748 | -0.61% | 5만 |
|---|
| 2026.08.28 | ₩34,614 | ₩36,210 | ₩34,547 | ₩35,673 | +3.06% | 12.7만 |
|---|
| 2026.08.27 | ₩32,991 | ₩34,669 | ₩32,629 | ₩34,533 | +4.67% | 9.6만 |
|---|
| 2026.08.26 | ₩32,253 | ₩33,460 | ₩32,253 | ₩33,387 | +3.51% | 4.4만 |
|---|
| 2026.08.25 | ₩31,905 | ₩32,803 | ₩31,838 | ₩32,763 | +2.69% | 5만 |
|---|
| 2026.08.24 | ₩31,543 | ₩32,441 | ₩31,543 | ₩32,213 | +2.13% | 3.7만 |
|---|
| 2026.08.21 | ₩31,489 | ₩31,945 | ₩31,274 | ₩31,663 | +0.55% | 3.3만 |
|---|
| 2026.08.20 | ₩31,482 | ₩31,757 | ₩31,181 | ₩31,449 | -0.11% | 3.2만 |
|---|
| 2026.08.19 | ₩31,060 | ₩32,294 | ₩31,060 | ₩31,583 | +1.68% | 4.2만 |
|---|
| 2026.08.18 | ₩31,221 | ₩31,623 | ₩30,818 | ₩31,301 | +0.26% | 8.7만 |
|---|
| 2026.08.17 | ₩32,616 | ₩33,011 | ₩30,939 | ₩31,174 | -4.42% | 11.9만 |
|---|
| 2026.08.14 | ₩33,326 | ₩33,769 | ₩32,991 | ₩33,232 | -0.28% | 4.8만 |
|---|
| 2026.08.13 | ₩32,951 | ₩34,024 | ₩32,951 | ₩33,340 | +1.18% | 8.5만 |
|---|
| 2026.08.12 | ₩33,937 | ₩33,997 | ₩32,750 | ₩32,924 | -2.98% | 11.3만 |
|---|
| 2026.08.11 | ₩34,533 | ₩34,634 | ₩33,916 | ₩34,332 | -0.58% | 9.3만 |
|---|
| 2026.08.10 | ₩34,305 | ₩35,758 | ₩34,305 | ₩34,667 | +1.06% | 13.4만 |
|---|
| 2026.08.07 | ₩33,910 | ₩34,600 | ₩33,702 | ₩33,957 | +0.14% | 32.1만 |
|---|
| 2026.08.06 | ₩32,307 | ₩34,077 | ₩32,307 | ₩33,943 | +5.06% | 16.8만 |
|---|
| 2026.08.05 | ₩33,528 | ₩33,729 | ₩32,066 | ₩32,495 | -3.08% | 27.4만 |
|---|
| 2026.08.04 | ₩31,288 | ₩33,890 | ₩31,288 | ₩32,548 | +4.03% | 29.8만 |
|---|
| 2026.08.03 | ₩30,765 | ₩32,857 | ₩30,765 | ₩32,294 | +4.97% | 54.2만 |
|---|
| 2026.07.31 | ₩27,627 | ₩29,719 | ₩27,627 | ₩29,397 | +6.41% | 60.3만 |
|---|
| 2026.07.30 | ₩26,420 | ₩28,606 | ₩25,777 | ₩27,801 | +5.23% | 128.8만 |
|---|
| 2026.07.29 | ₩21,578 | ₩22,370 | ₩21,055 | ₩21,431 | -0.68% | 57.6만 |
|---|
| 2026.07.28 | ₩21,565 | ₩22,282 | ₩21,337 | ₩21,578 | +0.06% | 27만 |
|---|
| 2026.07.27 | ₩21,122 | ₩21,592 | ₩21,015 | ₩21,075 | -0.22% | 18.5만 |
|---|
| 2026.07.24 | ₩20,747 | ₩20,961 | ₩20,224 | ₩20,331 | -2.00% | 18.9만 |
|---|
| 2026.07.23 | ₩21,283 | ₩21,364 | ₩19,889 | ₩20,277 | -4.73% | 34.7만 |
|---|
| 2026.07.22 | ₩22,235 | ₩22,450 | ₩20,908 | ₩21,230 | -4.52% | 24.6만 |
|---|
| 2026.07.21 | ₩22,249 | ₩22,525 | ₩21,954 | ₩22,088 | -0.72% | 14.1만 |
|---|
| 2026.07.20 | ₩21,297 | ₩22,678 | ₩21,270 | ₩22,658 | +6.39% | 22.3만 |
|---|
| 2026.07.17 | ₩21,779 | ₩22,180 | ₩21,203 | ₩21,659 | -0.55% | 27.8만 |
|---|
| 2026.07.16 | ₩22,262 | ₩23,067 | ₩21,549 | ₩22,611 | +1.57% | 28.9만 |
|---|
| 2026.07.15 | ₩21,203 | ₩22,276 | ₩20,975 | ₩21,954 | +3.54% | 34.3만 |
|---|
| 2026.07.14 | ₩20,559 | ₩21,136 | ₩20,130 | ₩20,800 | +1.17% | 35.4만 |
|---|
| 2026.07.13 | ₩21,203 | ₩21,739 | ₩20,733 | ₩21,484 | +1.33% | 20.4만 |
|---|
| 2026.07.10 | ₩21,069 | ₩21,551 | ₩20,475 | ₩20,854 | -1.02% | 19.1만 |
|---|
| 2026.07.09 | ₩19,754 | ₩20,787 | ₩19,583 | ₩20,733 | +4.96% | 25.9만 |
|---|
| 2026.07.08 | ₩20,733 | ₩20,841 | ₩20,479 | ₩20,666 | -0.32% | 21만 |
|---|
| 2026.07.07 | ₩21,699 | ₩21,954 | ₩21,216 | ₩21,270 | -1.98% | 34.9만 |
|---|
| 2026.07.06 | ₩21,149 | ₩21,297 | ₩20,465 | ₩21,069 | -0.38% | 27.6만 |
|---|
| 2026.07.02 | ₩20,800 | ₩21,641 | ₩20,800 | ₩21,404 | +2.90% | 51.7만 |
|---|
| 2026.07.01 | ₩20,532 | ₩21,310 | ₩19,875 | ₩20,854 | +1.57% | 55.4만 |
|---|
| 2026.06.30 | ₩19,392 | ₩19,714 | ₩19,151 | ₩19,661 | +1.38% | 22.3만 |
|---|
| 2026.06.29 | ₩20,224 | ₩20,452 | ₩19,030 | ₩19,205 | -5.04% | 51.2만 |
|---|
| 2026.06.26 | ₩18,051 | ₩20,009 | ₩18,011 | ₩19,526 | +8.17% | 64.3만 |
|---|
| 2026.06.25 | ₩18,762 | ₩18,829 | ₩17,300 | ₩17,656 | -5.90% | 42.6만 |
|---|
| 2026.06.24 | ₩19,567 | ₩20,425 | ₩18,936 | ₩19,003 | -2.88% | 29.8만 |
|---|
| 2026.06.23 | ₩19,741 | ₩20,248 | ₩19,634 | ₩19,875 | +0.68% | 36.2만 |
|---|
| 2026.06.22 | ₩20,143 | ₩20,744 | ₩19,205 | ₩19,205 | -4.66% | 33.5만 |
|---|
| 2026.06.18 | ₩20,546 | ₩20,733 | ₩19,915 | ₩20,519 | -0.13% | 24.7만 |
|---|
| 2026.06.17 | ₩21,686 | ₩21,753 | ₩20,331 | ₩20,465 | -5.63% | 46.7만 |
|---|
| 2026.06.16 | ₩22,477 | ₩22,477 | ₩21,833 | ₩22,222 | -1.13% | 20.4만 |
|---|
| 2026.06.15 | ₩22,611 | ₩23,107 | ₩22,142 | ₩22,933 | +1.42% | 27.5만 |
|---|
| 2026.06.12 | ₩21,994 | ₩21,994 | ₩20,948 | ₩21,887 | -0.49% | 39.4만 |
|---|
| 2026.06.11 | ₩22,343 | ₩22,571 | ₩21,160 | ₩21,833 | -2.28% | 64만 |
|---|
| 2026.06.10 | ₩22,986 | ₩23,523 | ₩22,624 | ₩22,624 | -1.58% | 13.3만 |
|---|
| 2026.06.09 | ₩24,086 | ₩24,341 | ₩22,799 | ₩23,322 | -3.17% | 20.1만 |
|---|
| 2026.06.08 | ₩24,676 | ₩24,958 | ₩23,992 | ₩24,354 | -1.30% | 15.5만 |
|---|
| 2026.06.05 | ₩26,366 | ₩26,507 | ₩24,690 | ₩24,931 | -5.44% | 21.4만 |
|---|
| 2026.06.04 | ₩27,265 | ₩27,325 | ₩26,192 | ₩26,420 | -3.10% | 14.9만 |
|---|
| 2026.06.03 | ₩27,761 | ₩27,908 | ₩25,937 | ₩26,286 | -5.31% | 27.9만 |
|---|
| 2026.06.02 | ₩28,887 | ₩29,518 | ₩27,995 | ₩28,163 | -2.51% | 31.3만 |
|---|
| 2026.06.01 | ₩31,274 | ₩31,419 | ₩30,403 | ₩30,664 | -1.95% | 53.7만 |
|---|
| 2026.05.29 | ₩27,198 | ₩29,316 | ₩27,177 | ₩29,129 | +7.10% | 48.2만 |
|---|
| 2026.05.28 | ₩24,824 | ₩26,742 | ₩24,784 | ₩26,487 | +6.70% | 33.5만 |
|---|
| 2026.05.27 | ₩24,556 | ₩25,148 | ₩24,354 | ₩24,757 | +0.82% | 36.3만 |
|---|
| 2026.05.26 | ₩25,374 | ₩25,603 | ₩24,844 | ₩25,172 | -0.79% | 25.9만 |
|---|
| 2026.05.22 | ₩25,602 | ₩26,151 | ₩25,233 | ₩25,441 | -0.63% | 17.2만 |
|---|
| 2026.05.21 | ₩26,279 | ₩26,339 | ₩25,226 | ₩25,602 | -2.58% | 28.7만 |
|---|
| 2026.05.20 | ₩24,931 | ₩25,830 | ₩24,636 | ₩25,628 | +2.80% | 23.8만 |
|---|
| 2026.05.19 | ₩26,674 | ₩27,144 | ₩25,193 | ₩25,307 | -5.13% | 27.6만 |
|---|
| 2026.05.18 | ₩25,347 | ₩26,190 | ₩25,146 | ₩26,058 | +2.80% | 26만 |
|---|
| 2026.05.15 | ₩25,025 | ₩26,607 | ₩24,851 | ₩25,856 | +3.32% | 44만 |
|---|
| 2026.05.14 | ₩23,778 | ₩24,663 | ₩23,416 | ₩24,395 | +2.59% | 19.7만 |
|---|
| 2026.05.13 | ₩23,751 | ₩24,006 | ₩23,429 | ₩23,885 | +0.56% | 20.9만 |
|---|
| 2026.05.12 | ₩24,931 | ₩25,012 | ₩24,093 | ₩24,234 | -2.80% | 12.1만 |
|---|
| 2026.05.11 | ₩24,314 | ₩24,797 | ₩23,965 | ₩24,797 | +1.99% | 17.2만 |
|---|
| 2026.05.08 | ₩25,467 | ₩25,494 | ₩24,985 | ₩25,132 | -1.32% | 18.2만 |
|---|
| 2026.05.07 | ₩25,669 | ₩26,705 | ₩25,615 | ₩25,830 | +0.63% | 19.9만 |
|---|
| 2026.05.06 | ₩24,368 | ₩25,548 | ₩24,012 | ₩25,025 | +2.70% | 19.3만 |
|---|
| 2026.05.05 | ₩25,206 | ₩25,307 | ₩24,408 | ₩24,690 | -2.05% | 10.9만 |
|---|
| 2026.05.04 | ₩24,784 | ₩25,843 | ₩24,596 | ₩24,985 | +0.81% | 15.4만 |
|---|
| 2026.05.01 | ₩24,958 | ₩25,400 | ₩24,623 | ₩25,119 | +0.64% | 25.8만 |
|---|
| 2026.04.30 | ₩24,837 | ₩25,079 | ₩23,147 | ₩24,341 | -2.00% | 50.7만 |
|---|
| 2026.04.29 | ₩26,540 | ₩26,661 | ₩25,937 | ₩26,473 | -0.25% | 38.3만 |
|---|
| 2026.04.28 | ₩26,353 | ₩27,077 | ₩26,137 | ₩27,037 | +2.60% | 17.4만 |
|---|
| 2026.04.27 | ₩26,272 | ₩26,701 | ₩25,575 | ₩26,514 | +0.92% | 28.5만 |
|---|
| 2026.04.24 | ₩25,655 | ₩26,467 | ₩25,400 | ₩26,433 | +3.03% | 30만 |
|---|
| 2026.04.23 | ₩25,991 | ₩26,286 | ₩24,865 | ₩25,374 | -2.37% | 21.3만 |
|---|
| 2026.04.22 | ₩26,862 | ₩27,640 | ₩26,487 | ₩27,573 | +2.65% | 23.2만 |
|---|
| 2026.04.21 | ₩25,910 | ₩26,862 | ₩25,669 | ₩26,514 | +2.33% | 22.4만 |
|---|
| 2026.04.20 | ₩26,205 | ₩26,353 | ₩25,535 | ₩25,736 | -1.79% | 19.8만 |
|---|
| 2026.04.17 | ₩26,674 | ₩27,439 | ₩26,111 | ₩26,353 | -1.21% | 37.7만 |
|---|
| 2026.04.16 | ₩25,964 | ₩26,138 | ₩25,079 | ₩26,084 | +0.46% | 52.2만 |
|---|
| 2026.04.15 | ₩23,509 | ₩25,333 | ₩23,334 | ₩25,079 | +6.67% | 35.6만 |
|---|
| 2026.04.14 | ₩22,329 | ₩23,054 | ₩22,128 | ₩22,946 | +2.76% | 38.9만 |
|---|
| 2026.04.13 | ₩20,666 | ₩21,994 | ₩20,421 | ₩21,994 | +6.42% | 24.3만 |
|---|
| 2026.04.10 | ₩20,707 | ₩20,881 | ₩20,318 | ₩20,492 | -1.04% | 11.8만 |
|---|
| 2026.04.09 | ₩20,572 | ₩20,707 | ₩19,982 | ₩20,707 | +0.65% | 22만 |
|---|
| 2026.04.08 | ₩21,994 | ₩21,994 | ₩20,492 | ₩20,854 | -5.18% | 47.8만 |
|---|
| 2026.04.07 | ₩20,438 | ₩20,599 | ₩19,989 | ₩20,572 | +0.66% | 9.2만 |
|---|
| 2026.04.06 | ₩20,747 | ₩20,747 | ₩20,412 | ₩20,613 | -0.65% | 10.1만 |
|---|
| 2026.04.02 | ₩20,049 | ₩20,733 | ₩19,714 | ₩20,733 | +3.41% | 10.5만 |
|---|
| 2026.04.01 | ₩20,868 | ₩20,868 | ₩20,224 | ₩20,318 | -2.63% | 9.7만 |
|---|
| 2026.03.31 | ₩19,781 | ₩20,680 | ₩19,687 | ₩20,425 | +3.25% | 14.1만 |
|---|
| 2026.03.30 | ₩19,540 | ₩19,855 | ₩18,896 | ₩19,205 | -1.72% | 14.1만 |
|---|
| 2026.03.27 | ₩19,593 | ₩19,593 | ₩18,963 | ₩18,963 | -3.22% | 14.7만 |
|---|
| 2026.03.26 | ₩20,479 | ₩20,921 | ₩19,902 | ₩20,009 | -2.29% | 11만 |
|---|
| 2026.03.25 | ₩21,270 | ₩21,270 | ₩20,425 | ₩20,599 | -3.15% | 9.7만 |
|---|
| 2026.03.24 | ₩21,793 | ₩21,793 | ₩20,654 | ₩20,774 | -4.68% | 19.3만 |
|---|
| 2026.03.23 | ₩21,994 | ₩22,396 | ₩21,793 | ₩21,914 | -0.37% | 7.2만 |
|---|
| 2026.03.20 | ₩22,343 | ₩22,396 | ₩21,619 | ₩21,833 | -2.28% | 8만 |
|---|
| 2026.03.19 | ₩22,785 | ₩23,020 | ₩22,463 | ₩22,691 | -0.41% | 4.7만 |
|---|
| 2026.03.18 | ₩23,778 | ₩23,778 | ₩22,919 | ₩22,960 | -3.44% | 6.9만 |
|---|
| 2026.03.17 | ₩24,207 | ₩24,435 | ₩23,737 | ₩23,952 | -1.05% | 3.8만 |
|---|
| 2026.03.16 | ₩23,778 | ₩24,006 | ₩23,402 | ₩24,006 | +0.96% | 5.1만 |
|---|
| 2026.03.13 | ₩24,234 | ₩24,488 | ₩23,375 | ₩23,483 | -3.10% | 7.5만 |
|---|
| 2026.03.12 | ₩24,556 | ₩24,757 | ₩24,247 | ₩24,260 | -1.20% | 12.7만 |
|---|
| 2026.03.11 | ₩24,663 | ₩25,105 | ₩24,234 | ₩24,623 | -0.16% | 8.6만 |
|---|
| 2026.03.10 | ₩25,253 | ₩25,253 | ₩24,435 | ₩24,770 | -1.91% | 15.5만 |
|---|
| 2026.03.09 | ₩24,582 | ₩25,286 | ₩24,515 | ₩25,226 | +2.62% | 22.6만 |
|---|
| 2026.03.06 | ₩25,226 | ₩25,642 | ₩25,105 | ₩25,132 | -0.37% | 18.3만 |
|---|
| 2026.03.05 | ₩24,636 | ₩25,494 | ₩24,636 | ₩25,400 | +3.10% | 21.5만 |
|---|
| 2026.03.04 | ₩24,287 | ₩25,414 | ₩24,254 | ₩24,690 | +1.66% | 22만 |
|---|
| 2026.03.03 | ₩23,228 | ₩24,877 | ₩23,228 | ₩24,556 | +5.72% | 23.6만 |
|---|
| 2026.03.02 | ₩23,228 | ₩24,247 | ₩23,174 | ₩23,952 | +3.12% | 15.7만 |
|---|
| 2026.02.27 | ₩23,027 | ₩23,737 | ₩22,946 | ₩23,241 | +0.93% | 13.9만 |
|---|
| 2026.02.26 | ₩24,690 | ₩25,032 | ₩24,086 | ₩24,408 | -1.14% | 15.2만 |
|---|
| 2026.02.25 | ₩23,054 | ₩24,301 | ₩23,054 | ₩24,287 | +5.35% | 18.2만 |
|---|
| 2026.02.24 | ₩22,437 | ₩22,906 | ₩22,101 | ₩22,906 | +2.09% | 10만 |
|---|
| 2026.02.23 | ₩23,670 | ₩23,670 | ₩22,209 | ₩22,396 | -5.38% | 24.3만 |
|---|
| 2026.02.20 | ₩23,818 | ₩24,267 | ₩23,724 | ₩23,939 | +0.51% | 6.8만 |
|---|
| 2026.02.19 | ₩24,341 | ₩24,730 | ₩23,872 | ₩24,086 | -1.05% | 8.6만 |
|---|
| 2026.02.18 | ₩23,939 | ₩24,395 | ₩23,771 | ₩24,126 | +0.78% | 10.3만 |
|---|
| 2026.02.17 | ₩24,086 | ₩24,234 | ₩23,550 | ₩23,805 | -1.17% | 15.9만 |
|---|
| 2026.02.13 | ₩24,690 | ₩24,837 | ₩23,965 | ₩24,341 | -1.41% | 23.6만 |
|---|
| 2026.02.12 | ₩24,851 | ₩24,931 | ₩23,965 | ₩24,475 | -1.51% | 16.9만 |
|---|
| 2026.02.11 | ₩26,299 | ₩26,299 | ₩24,368 | ₩24,770 | -5.81% | 25만 |
|---|
| 2026.02.10 | ₩26,715 | ₩27,171 | ₩25,856 | ₩25,897 | -3.06% | 21.4만 |
|---|
| 2026.02.09 | ₩24,877 | ₩26,071 | ₩24,395 | ₩25,950 | +4.31% | 34.1만 |
|---|
| 2026.02.06 | ₩24,247 | ₩24,488 | ₩23,469 | ₩24,408 | +0.66% | 32.6만 |
|---|
| 2026.02.05 | ₩25,360 | ₩25,374 | ₩23,416 | ₩23,563 | -7.09% | 31.8만 |
|---|
| 2026.02.04 | ₩25,803 | ₩26,688 | ₩25,576 | ₩26,178 | +1.46% | 29.1만 |
|---|
| 2026.02.03 | ₩27,224 | ₩27,224 | ₩25,454 | ₩25,803 | -5.22% | 42.9만 |
|---|
| 2026.02.02 | ₩28,284 | ₩28,378 | ₩27,224 | ₩27,385 | -3.18% | 21.5만 |
|---|
| 2026.01.30 | ₩29,357 | ₩29,357 | ₩27,774 | ₩28,203 | -3.93% | 26.9만 |
|---|
| 2026.01.29 | ₩29,813 | ₩30,108 | ₩26,916 | ₩28,753 | -3.55% | 105.1만 |
|---|
| 2026.01.28 | ₩36,102 | ₩36,102 | ₩35,392 | ₩35,861 | -0.67% | 27.4만 |
|---|
| 2026.01.27 | ₩34,614 | ₩36,009 | ₩34,614 | ₩35,727 | +3.22% | 11만 |
|---|
| 2026.01.26 | ₩33,890 | ₩34,808 | ₩33,219 | ₩34,265 | +1.11% | 10.1만 |
|---|
| 2026.01.23 | ₩31,650 | ₩34,386 | ₩31,650 | ₩33,809 | +6.82% | 16.1만 |
|---|
| 2026.01.22 | ₩31,060 | ₩31,811 | ₩30,831 | ₩31,637 | +1.86% | 7.2만 |
|---|
| 2026.01.21 | ₩32,253 | ₩32,253 | ₩29,907 | ₩30,631 | -5.03% | 6.8만 |
|---|
| 2026.01.20 | ₩31,757 | ₩32,441 | ₩31,516 | ₩32,093 | +1.06% | 5.6만 |
|---|
| 2026.01.16 | ₩32,642 | ₩33,346 | ₩32,602 | ₩32,937 | +0.90% | 2.8만 |
|---|
| 2026.01.15 | ₩33,554 | ₩33,554 | ₩32,441 | ₩32,562 | -2.96% | 3.5만 |
|---|
| 2026.01.14 | ₩33,890 | ₩34,158 | ₩32,642 | ₩32,870 | -3.01% | 4.7만 |
|---|
| 2026.01.13 | ₩35,204 | ₩35,284 | ₩33,890 | ₩34,614 | -1.68% | 5.6만 |
|---|
| 2026.01.12 | ₩35,412 | ₩36,035 | ₩35,412 | ₩35,526 | +0.32% | 3.4만 |
|---|
| 2026.01.09 | ₩35,244 | ₩35,928 | ₩34,882 | ₩35,821 | +1.64% | 5만 |
|---|
| 2026.01.08 | ₩36,304 | ₩36,304 | ₩35,418 | ₩35,673 | -1.74% | 2.2만 |
|---|
| 2026.01.07 | ₩35,955 | ₩37,350 | ₩35,873 | ₩36,572 | +1.72% | 3.7만 |
|---|
| 2026.01.06 | ₩35,083 | ₩35,807 | ₩34,533 | ₩35,807 | +2.06% | 7만 |
|---|
| 2026.01.05 | ₩35,097 | ₩35,418 | ₩34,533 | ₩34,976 | -0.34% | 6.1만 |
|---|
| 2026.01.02 | ₩36,692 | ₩36,692 | ₩34,587 | ₩34,989 | -4.64% | 11.1만 |
|---|
| 2025.12.31 | ₩37,256 | ₩37,256 | ₩36,599 | ₩36,679 | -1.55% | 9.2만 |
|---|
| 2025.12.30 | ₩36,988 | ₩37,578 | ₩36,988 | ₩37,256 | +0.73% | 7.9만 |
|---|
| 2025.12.29 | ₩37,148 | ₩37,242 | ₩36,867 | ₩37,162 | +0.04% | 5.8만 |
|---|
| 2025.12.26 | ₩37,242 | ₩37,390 | ₩37,135 | ₩37,309 | +0.18% | 7만 |
|---|
| 2025.12.24 | ₩37,296 | ₩37,511 | ₩37,148 | ₩37,430 | +0.36% | 2.8만 |
|---|
| 2025.12.23 | ₩39,013 | ₩39,334 | ₩38,999 | ₩39,174 | +0.41% | 27.9만 |
|---|
| 2025.12.22 | ₩40,085 | ₩40,407 | ₩39,509 | ₩39,730 | -0.89% | 100.1만 |
|---|
| 2025.12.19 | ₩40,394 | ₩40,394 | ₩39,495 | ₩40,072 | -0.80% | 77.3만 |
|---|
| 2025.12.18 | ₩38,825 | ₩40,541 | ₩38,825 | ₩39,723 | +2.31% | 3.6만 |
|---|
| 2025.12.17 | ₩38,476 | ₩38,959 | ₩38,476 | ₩38,597 | +0.31% | 3.4만 |
|---|
| 2025.12.16 | ₩37,819 | ₩38,758 | ₩37,806 | ₩38,597 | +2.06% | 1.3만 |
|---|
| 2025.12.15 | ₩39,053 | ₩39,187 | ₩38,087 | ₩38,288 | -1.96% | 1.9만 |
|---|
| 2025.12.12 | ₩39,214 | ₩39,281 | ₩38,705 | ₩38,919 | -0.75% | 1.5만 |
|---|
| 2025.12.11 | ₩38,825 | ₩40,171 | ₩38,758 | ₩39,857 | +2.66% | 4.9만 |
|---|
| 2025.12.10 | ₩40,059 | ₩40,059 | ₩38,687 | ₩38,986 | -2.68% | 7만 |
|---|
| 2025.12.09 | ₩40,904 | ₩41,345 | ₩40,810 | ₩41,275 | +0.91% | 1.3만 |
|---|
| 2025.12.08 | ₩40,085 | ₩41,309 | ₩40,085 | ₩41,199 | +2.78% | 3.4만 |
|---|
| 2025.12.05 | ₩39,871 | ₩39,898 | ₩39,279 | ₩39,831 | -0.10% | 2.8만 |
|---|
| 2025.12.04 | ₩39,428 | ₩39,509 | ₩38,892 | ₩39,509 | +0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩38,946 | ₩40,072 | ₩38,634 | ₩39,039 | +0.24% | 8.2만 |
|---|
| 2025.12.02 | ₩40,649 | ₩41,511 | ₩40,649 | ₩41,064 | +1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩40,810 | ₩41,028 | ₩40,300 | ₩40,488 | -0.79% | 2.7만 |
|---|
| 2025.11.28 | ₩40,890 | ₩41,507 | ₩40,796 | ₩41,507 | +1.51% | 9.5천 |
|---|
| 2025.11.26 | ₩40,434 | ₩40,846 | ₩39,871 | ₩40,461 | +0.07% | 5.3만 |
|---|
| 2025.11.25 | ₩38,543 | ₩39,284 | ₩37,135 | ₩39,133 | +1.53% | 5.3만 |
|---|
| 2025.11.24 | ₩38,610 | ₩38,932 | ₩37,658 | ₩38,610 | 0.00% | 9.1만 |
|---|
| 2025.11.21 | ₩39,200 | ₩39,214 | ₩37,752 | ₩38,154 | -2.67% | 6.2만 |
|---|
| 2025.11.20 | ₩41,306 | ₩41,735 | ₩39,066 | ₩39,361 | -4.71% | 4.2만 |
|---|
| 2025.11.19 | ₩41,453 | ₩41,923 | ₩40,059 | ₩40,622 | -2.01% | 1.6만 |
|---|
| 2025.11.18 | ₩42,124 | ₩42,481 | ₩40,595 | ₩41,735 | -0.92% | 4.3만 |
|---|
| 2025.11.17 | ₩44,028 | ₩44,685 | ₩43,881 | ₩44,048 | +0.05% | 1.3만 |
|---|
| 2025.11.14 | ₩42,687 | ₩44,786 | ₩42,687 | ₩44,582 | +4.44% | 3.2만 |
|---|
| 2025.11.13 | ₩44,860 | ₩45,222 | ₩43,318 | ₩43,438 | -3.17% | 2.5만 |
|---|
| 2025.11.12 | ₩44,390 | ₩44,954 | ₩42,915 | ₩44,873 | +1.09% | 4.8만 |
|---|
| 2025.11.11 | ₩43,653 | ₩44,605 | ₩43,425 | ₩44,457 | +1.84% | 3.6만 |
|---|
| 2025.11.10 | ₩43,090 | ₩44,095 | ₩42,955 | ₩43,988 | +2.09% | 3.2만 |
|---|
| 2025.11.07 | ₩42,204 | ₩42,647 | ₩41,896 | ₩42,406 | +0.48% | 6.9만 |
|---|
| 2025.11.06 | ₩43,596 | ₩43,650 | ₩42,352 | ₩42,486 | -2.55% | 4.1만 |
|---|
| 2025.11.05 | ₩45,148 | ₩45,626 | ₩44,243 | ₩44,270 | -1.95% | 4.9만 |
|---|
| 2025.11.04 | ₩45,289 | ₩45,705 | ₩44,632 | ₩45,705 | +0.92% | 5.3만 |
|---|
| 2025.11.03 | ₩46,597 | ₩47,341 | ₩45,682 | ₩45,973 | -1.34% | 4.5만 |
|---|
| 2025.10.31 | ₩48,306 | ₩48,306 | ₩45,745 | ₩46,359 | -4.03% | 15.3만 |
|---|
| 2025.10.30 | ₩48,736 | ₩49,433 | ₩47,140 | ₩47,824 | -1.87% | 13.6만 |
|---|
| 2025.10.29 | ₩51,364 | ₩51,498 | ₩49,835 | ₩50,935 | -0.84% | 22.1만 |
|---|
| 2025.10.28 | ₩52,303 | ₩52,799 | ₩50,647 | ₩50,895 | -2.69% | 22.3만 |
|---|
| 2025.10.27 | ₩48,829 | ₩49,339 | ₩48,428 | ₩48,937 | +0.22% | 6만 |
|---|
| 2025.10.24 | ₩47,475 | ₩47,757 | ₩47,166 | ₩47,475 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩47,234 | ₩47,408 | ₩46,845 | ₩47,032 | -0.43% | 2.6만 |
|---|
| 2025.10.22 | ₩46,724 | ₩47,676 | ₩46,597 | ₩47,019 | +0.63% | 13.9만 |
|---|
| 2025.10.21 | ₩46,402 | ₩46,523 | ₩45,973 | ₩46,523 | +0.26% | 1.4만 |
|---|
| 2025.10.20 | ₩46,053 | ₩46,550 | ₩45,892 | ₩46,308 | +0.55% | 10.1만 |
|---|
| 2025.10.17 | ₩44,873 | ₩46,027 | ₩44,759 | ₩45,732 | +1.91% | 2.1만 |
|---|
| 2025.10.16 | ₩45,671 | ₩46,402 | ₩44,838 | ₩45,477 | -0.43% | 3.2만 |
|---|
| 2025.10.15 | ₩46,120 | ₩46,348 | ₩45,222 | ₩45,450 | -1.45% | 2.5만 |
|---|
| 2025.10.14 | ₩44,993 | ₩46,094 | ₩44,691 | ₩45,879 | +1.97% | 1.6만 |
|---|
| 2025.10.13 | ₩46,375 | ₩46,375 | ₩45,741 | ₩45,918 | -0.99% | 1.9만 |
|---|
| 2025.10.10 | ₩47,180 | ₩47,596 | ₩45,235 | ₩45,388 | -3.80% | 3.8만 |
|---|