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 | ₩37,067 | ₩38,214 | ₩36,826 | ₩37,979 | +2.46% | 2.1만 |
| 2026.10.08 | ₩37,268 | ₩37,577 | ₩35,766 | ₩36,249 | -2.73% | 3만 |
| 2026.10.07 | ₩37,268 | ₩37,550 | ₩36,708 | ₩37,322 | +0.14% | 2.1만 |
| 2026.10.06 | ₩37,550 | ₩38,037 | ₩37,215 | ₩37,215 | -0.89% | 4.5만 |
| 2026.10.05 | ₩36,383 | ₩37,590 | ₩36,383 | ₩36,786 | +1.11% | 10.2만 |
| 2026.10.02 | ₩35,847 | ₩36,222 | ₩35,163 | ₩35,646 | -0.56% | 13.5만 |
| 2026.10.01 | ₩36,075 | ₩36,383 | ₩35,002 | ₩35,035 | -2.88% | 5.8만 |
| 2026.09.30 | ₩34,791 | ₩36,001 | ₩34,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,123 |
| +0.95% |
| 25.8만 |
| 2026.09.29 | ₩34,398 | ₩35,149 | ₩33,768 | ₩34,559 | +0.47% | 2.5만 |
|---|
| 2026.09.28 | ₩34,063 | ₩35,042 | ₩33,728 | ₩34,653 | +1.73% | 3.9만 |
|---|
| 2026.09.25 | ₩33,393 | ₩35,981 | ₩33,393 | ₩35,599 | +6.61% | 6.8만 |
|---|
| 2026.09.24 | ₩32,655 | ₩33,232 | ₩32,360 | ₩33,124 | +1.44% | 3.4만 |
|---|
| 2026.09.23 | ₩33,607 | ₩34,626 | ₩32,923 | ₩33,487 | -0.36% | 4.8만 |
|---|
| 2026.09.22 | ₩34,573 | ₩34,573 | ₩32,628 | ₩33,232 | -3.88% | 3.3만 |
|---|
| 2026.09.21 | ₩32,722 | ₩33,688 | ₩32,373 | ₩33,661 | +2.87% | 4.4만 |
|---|
| 2026.09.18 | ₩32,660 | ₩32,990 | ₩32,427 | ₩32,575 | -0.26% | 2.3만 |
|---|
| 2026.09.17 | ₩33,393 | ₩33,661 | ₩32,722 | ₩33,259 | -0.40% | 3.6만 |
|---|
| 2026.09.16 | ₩32,588 | ₩32,816 | ₩31,865 | ₩32,293 | -0.91% | 2만 |
|---|
| 2026.09.15 | ₩33,701 | ₩34,211 | ₩32,977 | ₩33,098 | -1.79% | 2.4만 |
|---|
| 2026.09.14 | ₩33,178 | ₩34,841 | ₩33,017 | ₩34,412 | +3.72% | 7.5만 |
|---|
| 2026.09.11 | ₩32,950 | ₩33,406 | ₩32,635 | ₩33,091 | +0.43% | 2.6만 |
|---|
| 2026.09.10 | ₩31,958 | ₩32,856 | ₩31,824 | ₩32,655 | +2.18% | 2.2만 |
|---|
| 2026.09.09 | ₩32,762 | ₩32,762 | ₩32,381 | ₩32,548 | -0.65% | 3.7만 |
|---|
| 2026.09.08 | ₩32,789 | ₩32,870 | ₩32,387 | ₩32,829 | +0.12% | 6.8만 |
|---|
| 2026.09.04 | ₩35,096 | ₩35,123 | ₩33,594 | ₩33,614 | -4.22% | 3.7만 |
|---|
| 2026.09.03 | ₩34,117 | ₩35,807 | ₩34,117 | ₩35,056 | +2.75% | 7.6만 |
|---|
| 2026.09.02 | ₩33,621 | ₩33,621 | ₩32,974 | ₩33,292 | -0.98% | 2.1만 |
|---|
| 2026.09.01 | ₩33,352 | ₩34,372 | ₩33,272 | ₩33,862 | +1.53% | 5.7만 |
|---|
| 2026.08.31 | ₩34,962 | ₩35,364 | ₩34,734 | ₩34,747 | -0.61% | 5만 |
|---|
| 2026.08.28 | ₩34,613 | ₩36,209 | ₩34,546 | ₩35,672 | +3.06% | 12.7만 |
|---|
| 2026.08.27 | ₩32,990 | ₩34,668 | ₩32,628 | ₩34,533 | +4.67% | 9.6만 |
|---|
| 2026.08.26 | ₩32,253 | ₩33,460 | ₩32,253 | ₩33,386 | +3.51% | 4.4만 |
|---|
| 2026.08.25 | ₩31,904 | ₩32,803 | ₩31,837 | ₩32,762 | +2.69% | 5만 |
|---|
| 2026.08.24 | ₩31,542 | ₩32,440 | ₩31,542 | ₩32,213 | +2.13% | 3.7만 |
|---|
| 2026.08.21 | ₩31,488 | ₩31,944 | ₩31,274 | ₩31,663 | +0.55% | 3.3만 |
|---|
| 2026.08.20 | ₩31,482 | ₩31,757 | ₩31,180 | ₩31,448 | -0.11% | 3.2만 |
|---|
| 2026.08.19 | ₩31,059 | ₩32,293 | ₩31,059 | ₩31,582 | +1.68% | 4.2만 |
|---|
| 2026.08.18 | ₩31,220 | ₩31,622 | ₩30,818 | ₩31,301 | +0.26% | 8.7만 |
|---|
| 2026.08.17 | ₩32,615 | ₩33,010 | ₩30,938 | ₩31,173 | -4.42% | 11.9만 |
|---|
| 2026.08.14 | ₩33,326 | ₩33,768 | ₩32,990 | ₩33,232 | -0.28% | 4.8만 |
|---|
| 2026.08.13 | ₩32,950 | ₩34,023 | ₩32,950 | ₩33,339 | +1.18% | 8.5만 |
|---|
| 2026.08.12 | ₩33,936 | ₩33,996 | ₩32,749 | ₩32,923 | -2.98% | 11.3만 |
|---|
| 2026.08.11 | ₩34,533 | ₩34,633 | ₩33,916 | ₩34,331 | -0.58% | 9.3만 |
|---|
| 2026.08.10 | ₩34,305 | ₩35,757 | ₩34,305 | ₩34,667 | +1.06% | 13.4만 |
|---|
| 2026.08.07 | ₩33,909 | ₩34,600 | ₩33,701 | ₩33,956 | +0.14% | 32.1만 |
|---|
| 2026.08.06 | ₩32,306 | ₩34,077 | ₩32,306 | ₩33,942 | +5.06% | 16.8만 |
|---|
| 2026.08.05 | ₩33,527 | ₩33,728 | ₩32,065 | ₩32,494 | -3.08% | 27.4만 |
|---|
| 2026.08.04 | ₩31,287 | ₩33,889 | ₩31,287 | ₩32,548 | +4.03% | 29.8만 |
|---|
| 2026.08.03 | ₩30,764 | ₩32,856 | ₩30,764 | ₩32,293 | +4.97% | 54.2만 |
|---|
| 2026.07.31 | ₩27,626 | ₩29,718 | ₩27,626 | ₩29,396 | +6.41% | 60.3만 |
|---|
| 2026.07.30 | ₩26,419 | ₩28,605 | ₩25,777 | ₩27,800 | +5.23% | 128.8만 |
|---|
| 2026.07.29 | ₩21,578 | ₩22,369 | ₩21,055 | ₩21,430 | -0.68% | 57.6만 |
|---|
| 2026.07.28 | ₩21,564 | ₩22,282 | ₩21,336 | ₩21,578 | +0.06% | 27만 |
|---|
| 2026.07.27 | ₩21,122 | ₩21,591 | ₩21,015 | ₩21,075 | -0.22% | 18.5만 |
|---|
| 2026.07.24 | ₩20,746 | ₩20,961 | ₩20,223 | ₩20,331 | -2.00% | 18.9만 |
|---|
| 2026.07.23 | ₩21,283 | ₩21,363 | ₩19,888 | ₩20,277 | -4.73% | 34.7만 |
|---|
| 2026.07.22 | ₩22,235 | ₩22,450 | ₩20,907 | ₩21,229 | -4.52% | 24.6만 |
|---|
| 2026.07.21 | ₩22,248 | ₩22,525 | ₩21,953 | ₩22,087 | -0.72% | 14.1만 |
|---|
| 2026.07.20 | ₩21,296 | ₩22,677 | ₩21,269 | ₩22,657 | +6.39% | 22.3만 |
|---|
| 2026.07.17 | ₩21,779 | ₩22,180 | ₩21,202 | ₩21,658 | -0.55% | 27.8만 |
|---|
| 2026.07.16 | ₩22,262 | ₩23,066 | ₩21,548 | ₩22,610 | +1.57% | 28.9만 |
|---|
| 2026.07.15 | ₩21,202 | ₩22,275 | ₩20,974 | ₩21,953 | +3.54% | 34.3만 |
|---|
| 2026.07.14 | ₩20,559 | ₩21,135 | ₩20,129 | ₩20,800 | +1.17% | 35.4만 |
|---|
| 2026.07.13 | ₩21,202 | ₩21,739 | ₩20,733 | ₩21,484 | +1.33% | 20.4만 |
|---|
| 2026.07.10 | ₩21,068 | ₩21,551 | ₩20,474 | ₩20,854 | -1.02% | 19.1만 |
|---|
| 2026.07.09 | ₩19,754 | ₩20,787 | ₩19,582 | ₩20,733 | +4.96% | 25.9만 |
|---|
| 2026.07.08 | ₩20,733 | ₩20,840 | ₩20,478 | ₩20,666 | -0.32% | 21만 |
|---|
| 2026.07.07 | ₩21,699 | ₩21,953 | ₩21,216 | ₩21,269 | -1.98% | 34.9만 |
|---|
| 2026.07.06 | ₩21,149 | ₩21,296 | ₩20,465 | ₩21,068 | -0.38% | 27.6만 |
|---|
| 2026.07.02 | ₩20,800 | ₩21,641 | ₩20,800 | ₩21,403 | +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 | ₩19,150 | ₩19,660 | +1.38% | 22.3만 |
|---|
| 2026.06.29 | ₩20,223 | ₩20,451 | ₩19,030 | ₩19,204 | -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 | ₩17,655 | -5.90% | 42.6만 |
|---|
| 2026.06.24 | ₩19,566 | ₩20,424 | ₩18,936 | ₩19,003 | -2.88% | 29.8만 |
|---|
| 2026.06.23 | ₩19,741 | ₩20,247 | ₩19,633 | ₩19,875 | +0.68% | 36.2만 |
|---|
| 2026.06.22 | ₩20,143 | ₩20,744 | ₩19,204 | ₩19,204 | -4.66% | 33.5만 |
|---|
| 2026.06.18 | ₩20,545 | ₩20,733 | ₩19,915 | ₩20,518 | -0.13% | 24.7만 |
|---|
| 2026.06.17 | ₩21,685 | ₩21,752 | ₩20,331 | ₩20,465 | -5.63% | 46.7만 |
|---|
| 2026.06.16 | ₩22,476 | ₩22,476 | ₩21,833 | ₩22,222 | -1.13% | 20.4만 |
|---|
| 2026.06.15 | ₩22,610 | ₩23,107 | ₩22,141 | ₩22,932 | +1.42% | 27.5만 |
|---|
| 2026.06.12 | ₩21,994 | ₩21,994 | ₩20,948 | ₩21,886 | -0.49% | 39.4만 |
|---|
| 2026.06.11 | ₩22,342 | ₩22,570 | ₩21,159 | ₩21,833 | -2.28% | 64만 |
|---|
| 2026.06.10 | ₩22,986 | ₩23,522 | ₩22,624 | ₩22,624 | -1.58% | 13.3만 |
|---|
| 2026.06.09 | ₩24,086 | ₩24,340 | ₩22,798 | ₩23,321 | -3.17% | 20.1만 |
|---|
| 2026.06.08 | ₩24,676 | ₩24,957 | ₩23,992 | ₩24,354 | -1.30% | 15.5만 |
|---|
| 2026.06.05 | ₩26,365 | ₩26,506 | ₩24,689 | ₩24,930 | -5.44% | 21.4만 |
|---|
| 2026.06.04 | ₩27,264 | ₩27,324 | ₩26,191 | ₩26,419 | -3.10% | 14.9만 |
|---|
| 2026.06.03 | ₩27,760 | ₩27,908 | ₩25,936 | ₩26,285 | -5.31% | 27.9만 |
|---|
| 2026.06.02 | ₩28,887 | ₩29,517 | ₩27,995 | ₩28,162 | -2.51% | 31.3만 |
|---|
| 2026.06.01 | ₩31,274 | ₩31,419 | ₩30,402 | ₩30,664 | -1.95% | 53.7만 |
|---|
| 2026.05.29 | ₩27,197 | ₩29,316 | ₩27,177 | ₩29,128 | +7.10% | 48.2만 |
|---|
| 2026.05.28 | ₩24,823 | ₩26,741 | ₩24,783 | ₩26,486 | +6.70% | 33.5만 |
|---|
| 2026.05.27 | ₩24,555 | ₩25,148 | ₩24,354 | ₩24,756 | +0.82% | 36.3만 |
|---|
| 2026.05.26 | ₩25,373 | ₩25,602 | ₩24,843 | ₩25,172 | -0.79% | 25.9만 |
|---|
| 2026.05.22 | ₩25,601 | ₩26,151 | ₩25,232 | ₩25,440 | -0.63% | 17.2만 |
|---|
| 2026.05.21 | ₩26,278 | ₩26,339 | ₩25,226 | ₩25,601 | -2.58% | 28.7만 |
|---|
| 2026.05.20 | ₩24,930 | ₩25,829 | ₩24,635 | ₩25,628 | +2.80% | 23.8만 |
|---|
| 2026.05.19 | ₩26,674 | ₩27,143 | ₩25,192 | ₩25,306 | -5.13% | 27.6만 |
|---|
| 2026.05.18 | ₩25,346 | ₩26,190 | ₩25,145 | ₩26,057 | +2.80% | 26만 |
|---|
| 2026.05.15 | ₩25,024 | ₩26,607 | ₩24,850 | ₩25,856 | +3.32% | 44만 |
|---|
| 2026.05.14 | ₩23,777 | ₩24,662 | ₩23,415 | ₩24,394 | +2.59% | 19.7만 |
|---|
| 2026.05.13 | ₩23,750 | ₩24,005 | ₩23,428 | ₩23,884 | +0.56% | 20.9만 |
|---|
| 2026.05.12 | ₩24,930 | ₩25,011 | ₩24,092 | ₩24,233 | -2.80% | 12.1만 |
|---|
| 2026.05.11 | ₩24,314 | ₩24,796 | ₩23,965 | ₩24,796 | +1.99% | 17.2만 |
|---|
| 2026.05.08 | ₩25,467 | ₩25,494 | ₩24,984 | ₩25,132 | -1.32% | 18.2만 |
|---|
| 2026.05.07 | ₩25,668 | ₩26,705 | ₩25,614 | ₩25,829 | +0.63% | 19.9만 |
|---|
| 2026.05.06 | ₩24,367 | ₩25,547 | ₩24,012 | ₩25,024 | +2.70% | 19.3만 |
|---|
| 2026.05.05 | ₩25,205 | ₩25,306 | ₩24,407 | ₩24,689 | -2.05% | 10.9만 |
|---|
| 2026.05.04 | ₩24,783 | ₩25,842 | ₩24,595 | ₩24,984 | +0.81% | 15.4만 |
|---|
| 2026.05.01 | ₩24,957 | ₩25,400 | ₩24,622 | ₩25,118 | +0.64% | 25.8만 |
|---|
| 2026.04.30 | ₩24,837 | ₩25,078 | ₩23,147 | ₩24,340 | -2.00% | 50.7만 |
|---|
| 2026.04.29 | ₩26,540 | ₩26,660 | ₩25,936 | ₩26,473 | -0.25% | 38.3만 |
|---|
| 2026.04.28 | ₩26,352 | ₩27,076 | ₩26,136 | ₩27,036 | +2.60% | 17.4만 |
|---|
| 2026.04.27 | ₩26,272 | ₩26,701 | ₩25,574 | ₩26,513 | +0.92% | 28.5만 |
|---|
| 2026.04.24 | ₩25,655 | ₩26,466 | ₩25,400 | ₩26,432 | +3.03% | 30만 |
|---|
| 2026.04.23 | ₩25,990 | ₩26,285 | ₩24,865 | ₩25,373 | -2.37% | 21.3만 |
|---|
| 2026.04.22 | ₩26,862 | ₩27,639 | ₩26,486 | ₩27,572 | +2.65% | 23.2만 |
|---|
| 2026.04.21 | ₩25,909 | ₩26,862 | ₩25,668 | ₩26,513 | +2.33% | 22.4만 |
|---|
| 2026.04.20 | ₩26,205 | ₩26,352 | ₩25,534 | ₩25,735 | -1.79% | 19.8만 |
|---|
| 2026.04.17 | ₩26,674 | ₩27,438 | ₩26,111 | ₩26,352 | -1.21% | 37.7만 |
|---|
| 2026.04.16 | ₩25,963 | ₩26,137 | ₩25,078 | ₩26,084 | +0.46% | 52.2만 |
|---|
| 2026.04.15 | ₩23,509 | ₩25,333 | ₩23,333 | ₩25,078 | +6.67% | 35.6만 |
|---|
| 2026.04.14 | ₩22,329 | ₩23,053 | ₩22,128 | ₩22,946 | +2.76% | 38.9만 |
|---|
| 2026.04.13 | ₩20,666 | ₩21,994 | ₩20,420 | ₩21,994 | +6.42% | 24.3만 |
|---|
| 2026.04.10 | ₩20,706 | ₩20,880 | ₩20,317 | ₩20,492 | -1.04% | 11.8만 |
|---|
| 2026.04.09 | ₩20,572 | ₩20,706 | ₩19,982 | ₩20,706 | +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 | ₩20,746 | ₩20,746 | ₩20,411 | ₩20,612 | -0.65% | 10.1만 |
|---|
| 2026.04.02 | ₩20,049 | ₩20,733 | ₩19,714 | ₩20,733 | +3.41% | 10.5만 |
|---|
| 2026.04.01 | ₩20,867 | ₩20,867 | ₩20,223 | ₩20,317 | -2.63% | 9.7만 |
|---|
| 2026.03.31 | ₩19,781 | ₩20,679 | ₩19,687 | ₩20,424 | +3.25% | 14.1만 |
|---|
| 2026.03.30 | ₩19,539 | ₩19,855 | ₩18,896 | ₩19,204 | -1.72% | 14.1만 |
|---|
| 2026.03.27 | ₩19,593 | ₩19,593 | ₩18,963 | ₩18,963 | -3.22% | 14.7만 |
|---|
| 2026.03.26 | ₩20,478 | ₩20,921 | ₩19,901 | ₩20,009 | -2.29% | 11만 |
|---|
| 2026.03.25 | ₩21,269 | ₩21,269 | ₩20,424 | ₩20,599 | -3.15% | 9.7만 |
|---|
| 2026.03.24 | ₩21,792 | ₩21,792 | ₩20,654 | ₩20,773 | -4.68% | 19.3만 |
|---|
| 2026.03.23 | ₩21,994 | ₩22,396 | ₩21,792 | ₩21,913 | -0.37% | 7.2만 |
|---|
| 2026.03.20 | ₩22,342 | ₩22,396 | ₩21,618 | ₩21,833 | -2.28% | 8만 |
|---|
| 2026.03.19 | ₩22,785 | ₩23,019 | ₩22,463 | ₩22,691 | -0.41% | 4.7만 |
|---|
| 2026.03.18 | ₩23,777 | ₩23,777 | ₩22,919 | ₩22,959 | -3.44% | 6.9만 |
|---|
| 2026.03.17 | ₩24,206 | ₩24,434 | ₩23,737 | ₩23,952 | -1.05% | 3.8만 |
|---|
| 2026.03.16 | ₩23,777 | ₩24,005 | ₩23,402 | ₩24,005 | +0.96% | 5.1만 |
|---|
| 2026.03.13 | ₩24,233 | ₩24,488 | ₩23,375 | ₩23,482 | -3.10% | 7.5만 |
|---|
| 2026.03.12 | ₩24,555 | ₩24,756 | ₩24,247 | ₩24,260 | -1.20% | 12.7만 |
|---|
| 2026.03.11 | ₩24,662 | ₩25,105 | ₩24,233 | ₩24,622 | -0.16% | 8.6만 |
|---|
| 2026.03.10 | ₩25,252 | ₩25,252 | ₩24,434 | ₩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 | ₩25,641 | ₩25,105 | ₩25,132 | -0.37% | 18.3만 |
|---|
| 2026.03.05 | ₩24,635 | ₩25,494 | ₩24,635 | ₩25,400 | +3.10% | 21.5만 |
|---|
| 2026.03.04 | ₩24,287 | ₩25,413 | ₩24,253 | ₩24,689 | +1.66% | 22만 |
|---|
| 2026.03.03 | ₩23,227 | ₩24,877 | ₩23,227 | ₩24,555 | +5.72% | 23.6만 |
|---|
| 2026.03.02 | ₩23,227 | ₩24,247 | ₩23,174 | ₩23,952 | +3.12% | 15.7만 |
|---|
| 2026.02.27 | ₩23,026 | ₩23,737 | ₩22,946 | ₩23,241 | +0.93% | 13.9만 |
|---|
| 2026.02.26 | ₩24,689 | ₩25,031 | ₩24,086 | ₩24,407 | -1.14% | 15.2만 |
|---|
| 2026.02.25 | ₩23,053 | ₩24,300 | ₩23,053 | ₩24,287 | +5.35% | 18.2만 |
|---|
| 2026.02.24 | ₩22,436 | ₩22,905 | ₩22,101 | ₩22,905 | +2.09% | 10만 |
|---|
| 2026.02.23 | ₩23,670 | ₩23,670 | ₩22,208 | ₩22,396 | -5.38% | 24.3만 |
|---|
| 2026.02.20 | ₩23,817 | ₩24,267 | ₩23,724 | ₩23,938 | +0.51% | 6.8만 |
|---|
| 2026.02.19 | ₩24,340 | ₩24,729 | ₩23,871 | ₩24,086 | -1.05% | 8.6만 |
|---|
| 2026.02.18 | ₩23,938 | ₩24,394 | ₩23,770 | ₩24,126 | +0.78% | 10.3만 |
|---|
| 2026.02.17 | ₩24,086 | ₩24,233 | ₩23,549 | ₩23,804 | -1.17% | 15.9만 |
|---|
| 2026.02.13 | ₩24,689 | ₩24,837 | ₩23,965 | ₩24,340 | -1.41% | 23.6만 |
|---|
| 2026.02.12 | ₩24,850 | ₩24,930 | ₩23,965 | ₩24,475 | -1.51% | 16.9만 |
|---|
| 2026.02.11 | ₩26,298 | ₩26,298 | ₩24,367 | ₩24,770 | -5.81% | 25만 |
|---|
| 2026.02.10 | ₩26,714 | ₩27,170 | ₩25,856 | ₩25,896 | -3.06% | 21.4만 |
|---|
| 2026.02.09 | ₩24,877 | ₩26,070 | ₩24,394 | ₩25,950 | +4.31% | 34.1만 |
|---|
| 2026.02.06 | ₩24,247 | ₩24,488 | ₩23,469 | ₩24,407 | +0.66% | 32.6만 |
|---|
| 2026.02.05 | ₩25,360 | ₩25,373 | ₩23,415 | ₩23,563 | -7.09% | 31.8만 |
|---|
| 2026.02.04 | ₩25,802 | ₩26,687 | ₩25,576 | ₩26,178 | +1.46% | 29.1만 |
|---|
| 2026.02.03 | ₩27,224 | ₩27,224 | ₩25,454 | ₩25,802 | -5.22% | 42.9만 |
|---|
| 2026.02.02 | ₩28,283 | ₩28,377 | ₩27,224 | ₩27,385 | -3.18% | 21.5만 |
|---|
| 2026.01.30 | ₩29,356 | ₩29,356 | ₩27,774 | ₩28,203 | -3.93% | 26.9만 |
|---|
| 2026.01.29 | ₩29,812 | ₩30,107 | ₩26,915 | ₩28,753 | -3.55% | 105.1만 |
|---|
| 2026.01.28 | ₩36,102 | ₩36,102 | ₩35,391 | ₩35,860 | -0.67% | 27.4만 |
|---|
| 2026.01.27 | ₩34,613 | ₩36,008 | ₩34,613 | ₩35,726 | +3.22% | 11만 |
|---|
| 2026.01.26 | ₩33,889 | ₩34,807 | ₩33,218 | ₩34,264 | +1.11% | 10.1만 |
|---|
| 2026.01.23 | ₩31,649 | ₩34,385 | ₩31,649 | ₩33,808 | +6.82% | 16.1만 |
|---|
| 2026.01.22 | ₩31,059 | ₩31,810 | ₩30,830 | ₩31,636 | +1.86% | 7.2만 |
|---|
| 2026.01.21 | ₩32,253 | ₩32,253 | ₩29,906 | ₩30,630 | -5.03% | 6.8만 |
|---|
| 2026.01.20 | ₩31,757 | ₩32,440 | ₩31,515 | ₩32,092 | +1.06% | 5.6만 |
|---|
| 2026.01.16 | ₩32,642 | ₩33,346 | ₩32,601 | ₩32,937 | +0.90% | 2.8만 |
|---|
| 2026.01.15 | ₩33,554 | ₩33,554 | ₩32,440 | ₩32,561 | -2.96% | 3.5만 |
|---|
| 2026.01.14 | ₩33,889 | ₩34,157 | ₩32,642 | ₩32,870 | -3.01% | 4.7만 |
|---|
| 2026.01.13 | ₩35,203 | ₩35,284 | ₩33,889 | ₩34,613 | -1.68% | 5.6만 |
|---|
| 2026.01.12 | ₩35,411 | ₩36,035 | ₩35,411 | ₩35,525 | +0.32% | 3.4만 |
|---|
| 2026.01.09 | ₩35,243 | ₩35,927 | ₩34,881 | ₩35,820 | +1.64% | 5만 |
|---|
| 2026.01.08 | ₩36,303 | ₩36,303 | ₩35,418 | ₩35,672 | -1.74% | 2.2만 |
|---|
| 2026.01.07 | ₩35,954 | ₩37,349 | ₩35,872 | ₩36,571 | +1.72% | 3.7만 |
|---|
| 2026.01.06 | ₩35,082 | ₩35,807 | ₩34,533 | ₩35,807 | +2.06% | 7만 |
|---|
| 2026.01.05 | ₩35,096 | ₩35,418 | ₩34,533 | ₩34,975 | -0.34% | 6.1만 |
|---|
| 2026.01.02 | ₩36,692 | ₩36,692 | ₩34,586 | ₩34,989 | -4.64% | 11.1만 |
|---|
| 2025.12.31 | ₩37,255 | ₩37,255 | ₩36,598 | ₩36,678 | -1.55% | 9.2만 |
|---|
| 2025.12.30 | ₩36,987 | ₩37,577 | ₩36,987 | ₩37,255 | +0.73% | 7.9만 |
|---|
| 2025.12.29 | ₩37,148 | ₩37,242 | ₩36,866 | ₩37,161 | +0.04% | 5.8만 |
|---|
| 2025.12.26 | ₩37,242 | ₩37,389 | ₩37,134 | ₩37,309 | +0.18% | 7만 |
|---|
| 2025.12.24 | ₩37,295 | ₩37,510 | ₩37,148 | ₩37,429 | +0.36% | 2.8만 |
|---|
| 2025.12.23 | ₩39,012 | ₩39,334 | ₩38,998 | ₩39,173 | +0.41% | 27.9만 |
|---|
| 2025.12.22 | ₩40,085 | ₩40,406 | ₩39,508 | ₩39,729 | -0.89% | 100.1만 |
|---|
| 2025.12.19 | ₩40,393 | ₩40,393 | ₩39,495 | ₩40,071 | -0.80% | 77.3만 |
|---|
| 2025.12.18 | ₩38,824 | ₩40,541 | ₩38,824 | ₩39,722 | +2.31% | 3.6만 |
|---|
| 2025.12.17 | ₩38,475 | ₩38,958 | ₩38,475 | ₩38,596 | +0.31% | 3.4만 |
|---|
| 2025.12.16 | ₩37,818 | ₩38,757 | ₩37,805 | ₩38,596 | +2.06% | 1.3만 |
|---|
| 2025.12.15 | ₩39,052 | ₩39,186 | ₩38,086 | ₩38,288 | -1.96% | 1.9만 |
|---|
| 2025.12.12 | ₩39,213 | ₩39,280 | ₩38,705 | ₩38,918 | -0.75% | 1.5만 |
|---|
| 2025.12.11 | ₩38,824 | ₩40,170 | ₩38,757 | ₩39,857 | +2.66% | 4.9만 |
|---|
| 2025.12.10 | ₩40,058 | ₩40,058 | ₩38,686 | ₩38,985 | -2.68% | 7만 |
|---|
| 2025.12.09 | ₩40,903 | ₩41,344 | ₩40,809 | ₩41,274 | +0.91% | 1.3만 |
|---|
| 2025.12.08 | ₩40,085 | ₩41,308 | ₩40,085 | ₩41,198 | +2.78% | 3.4만 |
|---|
| 2025.12.05 | ₩39,870 | ₩39,897 | ₩39,279 | ₩39,830 | -0.10% | 2.8만 |
|---|
| 2025.12.04 | ₩39,427 | ₩39,508 | ₩38,891 | ₩39,508 | +0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩38,945 | ₩40,071 | ₩38,634 | ₩39,039 | +0.24% | 8.2만 |
|---|
| 2025.12.02 | ₩40,648 | ₩41,510 | ₩40,648 | ₩41,064 | +1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩40,809 | ₩41,027 | ₩40,299 | ₩40,487 | -0.79% | 2.7만 |
|---|
| 2025.11.28 | ₩40,889 | ₩41,506 | ₩40,795 | ₩41,506 | +1.51% | 9.5천 |
|---|
| 2025.11.26 | ₩40,433 | ₩40,845 | ₩39,870 | ₩40,460 | +0.07% | 5.3만 |
|---|
| 2025.11.25 | ₩38,542 | ₩39,283 | ₩37,134 | ₩39,132 | +1.53% | 5.3만 |
|---|
| 2025.11.24 | ₩38,609 | ₩38,931 | ₩37,657 | ₩38,609 | 0.00% | 9.1만 |
|---|
| 2025.11.21 | ₩39,199 | ₩39,213 | ₩37,751 | ₩38,153 | -2.67% | 6.2만 |
|---|
| 2025.11.20 | ₩41,305 | ₩41,734 | ₩39,065 | ₩39,360 | -4.71% | 4.2만 |
|---|
| 2025.11.19 | ₩41,452 | ₩41,922 | ₩40,058 | ₩40,621 | -2.01% | 1.6만 |
|---|
| 2025.11.18 | ₩42,123 | ₩42,480 | ₩40,594 | ₩41,734 | -0.92% | 4.3만 |
|---|
| 2025.11.17 | ₩44,027 | ₩44,684 | ₩43,880 | ₩44,047 | +0.05% | 1.3만 |
|---|
| 2025.11.14 | ₩42,686 | ₩44,785 | ₩42,686 | ₩44,581 | +4.44% | 3.2만 |
|---|
| 2025.11.13 | ₩44,859 | ₩45,221 | ₩43,317 | ₩43,437 | -3.17% | 2.5만 |
|---|
| 2025.11.12 | ₩44,389 | ₩44,953 | ₩42,914 | ₩44,872 | +1.09% | 4.8만 |
|---|
| 2025.11.11 | ₩43,652 | ₩44,604 | ₩43,424 | ₩44,456 | +1.84% | 3.6만 |
|---|
| 2025.11.10 | ₩43,089 | ₩44,094 | ₩42,954 | ₩43,987 | +2.09% | 3.2만 |
|---|
| 2025.11.07 | ₩42,203 | ₩42,646 | ₩41,895 | ₩42,405 | +0.48% | 6.9만 |
|---|
| 2025.11.06 | ₩43,596 | ₩43,649 | ₩42,351 | ₩42,485 | -2.55% | 4.1만 |
|---|
| 2025.11.05 | ₩45,147 | ₩45,625 | ₩44,242 | ₩44,269 | -1.95% | 4.9만 |
|---|
| 2025.11.04 | ₩45,288 | ₩45,704 | ₩44,631 | ₩45,704 | +0.92% | 5.3만 |
|---|
| 2025.11.03 | ₩46,595 | ₩47,340 | ₩45,681 | ₩45,972 | -1.34% | 4.5만 |
|---|
| 2025.10.31 | ₩48,305 | ₩48,305 | ₩45,744 | ₩46,358 | -4.03% | 15.3만 |
|---|
| 2025.10.30 | ₩48,734 | ₩49,432 | ₩47,139 | ₩47,823 | -1.87% | 13.6만 |
|---|
| 2025.10.29 | ₩51,363 | ₩51,497 | ₩49,834 | ₩50,934 | -0.84% | 22.1만 |
|---|
| 2025.10.28 | ₩52,302 | ₩52,798 | ₩50,646 | ₩50,894 | -2.69% | 22.3만 |
|---|
| 2025.10.27 | ₩48,828 | ₩49,338 | ₩48,427 | ₩48,936 | +0.22% | 6만 |
|---|
| 2025.10.24 | ₩47,474 | ₩47,756 | ₩47,165 | ₩47,474 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩47,232 | ₩47,407 | ₩46,844 | ₩47,031 | -0.43% | 2.6만 |
|---|
| 2025.10.22 | ₩46,723 | ₩47,675 | ₩46,595 | ₩47,018 | +0.63% | 13.9만 |
|---|
| 2025.10.21 | ₩46,401 | ₩46,522 | ₩45,972 | ₩46,522 | +0.26% | 1.4만 |
|---|
| 2025.10.20 | ₩46,052 | ₩46,549 | ₩45,891 | ₩46,307 | +0.55% | 10.1만 |
|---|
| 2025.10.17 | ₩44,872 | ₩46,026 | ₩44,758 | ₩45,730 | +1.91% | 2.1만 |
|---|
| 2025.10.16 | ₩45,670 | ₩46,401 | ₩44,837 | ₩45,476 | -0.43% | 3.2만 |
|---|
| 2025.10.15 | ₩46,119 | ₩46,347 | ₩45,221 | ₩45,449 | -1.45% | 2.5만 |
|---|
| 2025.10.14 | ₩44,992 | ₩46,093 | ₩44,690 | ₩45,878 | +1.97% | 1.6만 |
|---|
| 2025.10.13 | ₩46,374 | ₩46,374 | ₩45,740 | ₩45,917 | -0.99% | 1.9만 |
|---|
| 2025.10.10 | ₩47,179 | ₩47,595 | ₩45,234 | ₩45,387 | -3.80% | 3.8만 |
|---|