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 | ₩37,069 | ₩38,216 | ₩36,828 | ₩37,981 | +2.46% | 2.1만 |
| 2026.10.08 | ₩37,270 | ₩37,579 | ₩35,768 | ₩36,251 | -2.73% | 3만 |
| 2026.10.07 | ₩37,270 | ₩37,552 | ₩36,710 | ₩37,324 | +0.14% | 2.1만 |
| 2026.10.06 | ₩37,552 | ₩38,039 | ₩37,217 | ₩37,217 | -0.89% | 4.5만 |
| 2026.10.05 | ₩36,385 | ₩37,592 | ₩36,385 | ₩36,787 | +1.11% | 10.2만 |
| 2026.10.02 | ₩35,849 | ₩36,224 | ₩35,165 | ₩35,648 | -0.56% | 13.5만 |
| 2026.10.01 | ₩36,077 | ₩36,385 | ₩35,004 | ₩35,037 | -2.88% | 5.8만 |
| 2026.09.30 | ₩34,793 | ₩36,003 | ₩34,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,124 |
| +0.95% |
| 25.8만 |
| 2026.09.29 | ₩34,400 | ₩35,151 | ₩33,770 | ₩34,561 | +0.47% | 2.5만 |
|---|
| 2026.09.28 | ₩34,065 | ₩35,044 | ₩33,730 | ₩34,655 | +1.73% | 3.9만 |
|---|
| 2026.09.25 | ₩33,394 | ₩35,983 | ₩33,394 | ₩35,601 | +6.61% | 6.8만 |
|---|
| 2026.09.24 | ₩32,657 | ₩33,233 | ₩32,362 | ₩33,126 | +1.44% | 3.4만 |
|---|
| 2026.09.23 | ₩33,609 | ₩34,628 | ₩32,925 | ₩33,488 | -0.36% | 4.8만 |
|---|
| 2026.09.22 | ₩34,575 | ₩34,575 | ₩32,630 | ₩33,233 | -3.88% | 3.3만 |
|---|
| 2026.09.21 | ₩32,724 | ₩33,689 | ₩32,375 | ₩33,663 | +2.87% | 4.4만 |
|---|
| 2026.09.18 | ₩32,662 | ₩32,992 | ₩32,429 | ₩32,576 | -0.26% | 2.3만 |
|---|
| 2026.09.17 | ₩33,394 | ₩33,663 | ₩32,724 | ₩33,260 | -0.40% | 3.6만 |
|---|
| 2026.09.16 | ₩32,590 | ₩32,818 | ₩31,867 | ₩32,295 | -0.91% | 2만 |
|---|
| 2026.09.15 | ₩33,703 | ₩34,212 | ₩32,979 | ₩33,099 | -1.79% | 2.4만 |
|---|
| 2026.09.14 | ₩33,180 | ₩34,843 | ₩33,019 | ₩34,414 | +3.72% | 7.5만 |
|---|
| 2026.09.11 | ₩32,952 | ₩33,408 | ₩32,637 | ₩33,093 | +0.43% | 2.6만 |
|---|
| 2026.09.10 | ₩31,959 | ₩32,858 | ₩31,825 | ₩32,657 | +2.18% | 2.2만 |
|---|
| 2026.09.09 | ₩32,764 | ₩32,764 | ₩32,383 | ₩32,549 | -0.65% | 3.7만 |
|---|
| 2026.09.08 | ₩32,791 | ₩32,871 | ₩32,389 | ₩32,831 | +0.12% | 6.8만 |
|---|
| 2026.09.04 | ₩35,098 | ₩35,124 | ₩33,596 | ₩33,616 | -4.22% | 3.7만 |
|---|
| 2026.09.03 | ₩34,119 | ₩35,808 | ₩34,119 | ₩35,057 | +2.75% | 7.6만 |
|---|
| 2026.09.02 | ₩33,622 | ₩33,622 | ₩32,976 | ₩33,294 | -0.98% | 2.1만 |
|---|
| 2026.09.01 | ₩33,354 | ₩34,373 | ₩33,274 | ₩33,864 | +1.53% | 5.7만 |
|---|
| 2026.08.31 | ₩34,964 | ₩35,366 | ₩34,736 | ₩34,749 | -0.61% | 5만 |
|---|
| 2026.08.28 | ₩34,615 | ₩36,211 | ₩34,548 | ₩35,674 | +3.06% | 12.7만 |
|---|
| 2026.08.27 | ₩32,992 | ₩34,670 | ₩32,630 | ₩34,534 | +4.67% | 9.6만 |
|---|
| 2026.08.26 | ₩32,254 | ₩33,461 | ₩32,254 | ₩33,388 | +3.51% | 4.4만 |
|---|
| 2026.08.25 | ₩31,906 | ₩32,804 | ₩31,839 | ₩32,764 | +2.69% | 5만 |
|---|
| 2026.08.24 | ₩31,544 | ₩32,442 | ₩31,544 | ₩32,214 | +2.13% | 3.7만 |
|---|
| 2026.08.21 | ₩31,490 | ₩31,946 | ₩31,275 | ₩31,664 | +0.55% | 3.3만 |
|---|
| 2026.08.20 | ₩31,483 | ₩31,758 | ₩31,182 | ₩31,450 | -0.11% | 3.2만 |
|---|
| 2026.08.19 | ₩31,061 | ₩32,295 | ₩31,061 | ₩31,584 | +1.68% | 4.2만 |
|---|
| 2026.08.18 | ₩31,222 | ₩31,624 | ₩30,819 | ₩31,302 | +0.26% | 8.7만 |
|---|
| 2026.08.17 | ₩32,617 | ₩33,012 | ₩30,940 | ₩31,175 | -4.42% | 11.9만 |
|---|
| 2026.08.14 | ₩33,327 | ₩33,770 | ₩32,992 | ₩33,233 | -0.28% | 4.8만 |
|---|
| 2026.08.13 | ₩32,952 | ₩34,025 | ₩32,952 | ₩33,341 | +1.18% | 8.5만 |
|---|
| 2026.08.12 | ₩33,938 | ₩33,998 | ₩32,751 | ₩32,925 | -2.98% | 11.3만 |
|---|
| 2026.08.11 | ₩34,534 | ₩34,635 | ₩33,917 | ₩34,333 | -0.58% | 9.3만 |
|---|
| 2026.08.10 | ₩34,306 | ₩35,759 | ₩34,306 | ₩34,668 | +1.06% | 13.4만 |
|---|
| 2026.08.07 | ₩33,911 | ₩34,601 | ₩33,703 | ₩33,958 | +0.14% | 32.1만 |
|---|
| 2026.08.06 | ₩32,308 | ₩34,078 | ₩32,308 | ₩33,944 | +5.06% | 16.8만 |
|---|
| 2026.08.05 | ₩33,529 | ₩33,730 | ₩32,067 | ₩32,496 | -3.08% | 27.4만 |
|---|
| 2026.08.04 | ₩31,289 | ₩33,891 | ₩31,289 | ₩32,549 | +4.03% | 29.8만 |
|---|
| 2026.08.03 | ₩30,766 | ₩32,858 | ₩30,766 | ₩32,295 | +4.97% | 54.2만 |
|---|
| 2026.07.31 | ₩27,627 | ₩29,720 | ₩27,627 | ₩29,398 | +6.41% | 60.3만 |
|---|
| 2026.07.30 | ₩26,420 | ₩28,607 | ₩25,778 | ₩27,802 | +5.23% | 128.8만 |
|---|
| 2026.07.29 | ₩21,579 | ₩22,370 | ₩21,056 | ₩21,431 | -0.68% | 57.6만 |
|---|
| 2026.07.28 | ₩21,566 | ₩22,283 | ₩21,338 | ₩21,579 | +0.06% | 27만 |
|---|
| 2026.07.27 | ₩21,123 | ₩21,592 | ₩21,016 | ₩21,076 | -0.22% | 18.5만 |
|---|
| 2026.07.24 | ₩20,747 | ₩20,962 | ₩20,224 | ₩20,332 | -2.00% | 18.9만 |
|---|
| 2026.07.23 | ₩21,284 | ₩21,364 | ₩19,889 | ₩20,278 | -4.73% | 34.7만 |
|---|
| 2026.07.22 | ₩22,236 | ₩22,451 | ₩20,908 | ₩21,230 | -4.52% | 24.6만 |
|---|
| 2026.07.21 | ₩22,250 | ₩22,526 | ₩21,954 | ₩22,089 | -0.72% | 14.1만 |
|---|
| 2026.07.20 | ₩21,297 | ₩22,679 | ₩21,270 | ₩22,659 | +6.39% | 22.3만 |
|---|
| 2026.07.17 | ₩21,780 | ₩22,181 | ₩21,203 | ₩21,659 | -0.55% | 27.8만 |
|---|
| 2026.07.16 | ₩22,263 | ₩23,068 | ₩21,549 | ₩22,612 | +1.57% | 28.9만 |
|---|
| 2026.07.15 | ₩21,203 | ₩22,276 | ₩20,975 | ₩21,954 | +3.54% | 34.3만 |
|---|
| 2026.07.14 | ₩20,560 | ₩21,136 | ₩20,131 | ₩20,801 | +1.17% | 35.4만 |
|---|
| 2026.07.13 | ₩21,203 | ₩21,740 | ₩20,734 | ₩21,485 | +1.33% | 20.4만 |
|---|
| 2026.07.10 | ₩21,069 | ₩21,552 | ₩20,475 | ₩20,855 | -1.02% | 19.1만 |
|---|
| 2026.07.09 | ₩19,755 | ₩20,788 | ₩19,583 | ₩20,734 | +4.96% | 25.9만 |
|---|
| 2026.07.08 | ₩20,734 | ₩20,841 | ₩20,479 | ₩20,667 | -0.32% | 21만 |
|---|
| 2026.07.07 | ₩21,700 | ₩21,954 | ₩21,217 | ₩21,270 | -1.98% | 34.9만 |
|---|
| 2026.07.06 | ₩21,150 | ₩21,297 | ₩20,466 | ₩21,069 | -0.38% | 27.6만 |
|---|
| 2026.07.02 | ₩20,801 | ₩21,642 | ₩20,801 | ₩21,405 | +2.90% | 51.7만 |
|---|
| 2026.07.01 | ₩20,533 | ₩21,311 | ₩19,876 | ₩20,855 | +1.57% | 55.4만 |
|---|
| 2026.06.30 | ₩19,393 | ₩19,715 | ₩19,151 | ₩19,661 | +1.38% | 22.3만 |
|---|
| 2026.06.29 | ₩20,224 | ₩20,452 | ₩19,031 | ₩19,205 | -5.04% | 51.2만 |
|---|
| 2026.06.26 | ₩18,052 | ₩20,010 | ₩18,012 | ₩19,527 | +8.17% | 64.3만 |
|---|
| 2026.06.25 | ₩18,763 | ₩18,830 | ₩17,301 | ₩17,656 | -5.90% | 42.6만 |
|---|
| 2026.06.24 | ₩19,567 | ₩20,426 | ₩18,937 | ₩19,004 | -2.88% | 29.8만 |
|---|
| 2026.06.23 | ₩19,742 | ₩20,249 | ₩19,634 | ₩19,876 | +0.68% | 36.2만 |
|---|
| 2026.06.22 | ₩20,144 | ₩20,745 | ₩19,205 | ₩19,205 | -4.66% | 33.5만 |
|---|
| 2026.06.18 | ₩20,546 | ₩20,734 | ₩19,916 | ₩20,519 | -0.13% | 24.7만 |
|---|
| 2026.06.17 | ₩21,686 | ₩21,753 | ₩20,332 | ₩20,466 | -5.63% | 46.7만 |
|---|
| 2026.06.16 | ₩22,478 | ₩22,478 | ₩21,834 | ₩22,223 | -1.13% | 20.4만 |
|---|
| 2026.06.15 | ₩22,612 | ₩23,108 | ₩22,142 | ₩22,933 | +1.42% | 27.5만 |
|---|
| 2026.06.12 | ₩21,995 | ₩21,995 | ₩20,949 | ₩21,887 | -0.49% | 39.4만 |
|---|
| 2026.06.11 | ₩22,343 | ₩22,571 | ₩21,161 | ₩21,834 | -2.28% | 64만 |
|---|
| 2026.06.10 | ₩22,987 | ₩23,524 | ₩22,625 | ₩22,625 | -1.58% | 13.3만 |
|---|
| 2026.06.09 | ₩24,087 | ₩24,342 | ₩22,799 | ₩23,322 | -3.17% | 20.1만 |
|---|
| 2026.06.08 | ₩24,677 | ₩24,959 | ₩23,993 | ₩24,355 | -1.30% | 15.5만 |
|---|
| 2026.06.05 | ₩26,367 | ₩26,508 | ₩24,690 | ₩24,932 | -5.44% | 21.4만 |
|---|
| 2026.06.04 | ₩27,265 | ₩27,326 | ₩26,192 | ₩26,420 | -3.10% | 14.9만 |
|---|
| 2026.06.03 | ₩27,762 | ₩27,909 | ₩25,938 | ₩26,286 | -5.31% | 27.9만 |
|---|
| 2026.06.02 | ₩28,888 | ₩29,518 | ₩27,996 | ₩28,164 | -2.51% | 31.3만 |
|---|
| 2026.06.01 | ₩31,275 | ₩31,420 | ₩30,404 | ₩30,665 | -1.95% | 53.7만 |
|---|
| 2026.05.29 | ₩27,198 | ₩29,317 | ₩27,178 | ₩29,130 | +7.10% | 48.2만 |
|---|
| 2026.05.28 | ₩24,825 | ₩26,742 | ₩24,784 | ₩26,488 | +6.70% | 33.5만 |
|---|
| 2026.05.27 | ₩24,556 | ₩25,149 | ₩24,355 | ₩24,757 | +0.82% | 36.3만 |
|---|
| 2026.05.26 | ₩25,374 | ₩25,604 | ₩24,845 | ₩25,173 | -0.79% | 25.9만 |
|---|
| 2026.05.22 | ₩25,602 | ₩26,152 | ₩25,234 | ₩25,441 | -0.63% | 17.2만 |
|---|
| 2026.05.21 | ₩26,280 | ₩26,340 | ₩25,227 | ₩25,602 | -2.58% | 28.7만 |
|---|
| 2026.05.20 | ₩24,932 | ₩25,830 | ₩24,637 | ₩25,629 | +2.80% | 23.8만 |
|---|
| 2026.05.19 | ₩26,675 | ₩27,145 | ₩25,193 | ₩25,307 | -5.13% | 27.6만 |
|---|
| 2026.05.18 | ₩25,348 | ₩26,191 | ₩25,146 | ₩26,058 | +2.80% | 26만 |
|---|
| 2026.05.15 | ₩25,026 | ₩26,608 | ₩24,851 | ₩25,857 | +3.32% | 44만 |
|---|
| 2026.05.14 | ₩23,778 | ₩24,664 | ₩23,416 | ₩24,395 | +2.59% | 19.7만 |
|---|
| 2026.05.13 | ₩23,752 | ₩24,006 | ₩23,430 | ₩23,886 | +0.56% | 20.9만 |
|---|
| 2026.05.12 | ₩24,932 | ₩25,012 | ₩24,094 | ₩24,234 | -2.80% | 12.1만 |
|---|
| 2026.05.11 | ₩24,315 | ₩24,798 | ₩23,966 | ₩24,798 | +1.99% | 17.2만 |
|---|
| 2026.05.08 | ₩25,468 | ₩25,495 | ₩24,985 | ₩25,133 | -1.32% | 18.2만 |
|---|
| 2026.05.07 | ₩25,669 | ₩26,706 | ₩25,616 | ₩25,830 | +0.63% | 19.9만 |
|---|
| 2026.05.06 | ₩24,369 | ₩25,549 | ₩24,013 | ₩25,026 | +2.70% | 19.3만 |
|---|
| 2026.05.05 | ₩25,207 | ₩25,307 | ₩24,409 | ₩24,690 | -2.05% | 10.9만 |
|---|
| 2026.05.04 | ₩24,784 | ₩25,844 | ₩24,597 | ₩24,985 | +0.81% | 15.4만 |
|---|
| 2026.05.01 | ₩24,959 | ₩25,401 | ₩24,623 | ₩25,120 | +0.64% | 25.8만 |
|---|
| 2026.04.30 | ₩24,838 | ₩25,079 | ₩23,148 | ₩24,342 | -2.00% | 50.7만 |
|---|
| 2026.04.29 | ₩26,541 | ₩26,662 | ₩25,938 | ₩26,474 | -0.25% | 38.3만 |
|---|
| 2026.04.28 | ₩26,353 | ₩27,078 | ₩26,137 | ₩27,037 | +2.60% | 17.4만 |
|---|
| 2026.04.27 | ₩26,273 | ₩26,702 | ₩25,576 | ₩26,514 | +0.92% | 28.5만 |
|---|
| 2026.04.24 | ₩25,656 | ₩26,467 | ₩25,401 | ₩26,434 | +3.03% | 30만 |
|---|
| 2026.04.23 | ₩25,991 | ₩26,286 | ₩24,866 | ₩25,374 | -2.37% | 21.3만 |
|---|
| 2026.04.22 | ₩26,863 | ₩27,641 | ₩26,488 | ₩27,574 | +2.65% | 23.2만 |
|---|
| 2026.04.21 | ₩25,911 | ₩26,863 | ₩25,669 | ₩26,514 | +2.33% | 22.4만 |
|---|
| 2026.04.20 | ₩26,206 | ₩26,353 | ₩25,535 | ₩25,736 | -1.79% | 19.8만 |
|---|
| 2026.04.17 | ₩26,675 | ₩27,440 | ₩26,112 | ₩26,353 | -1.21% | 37.7만 |
|---|
| 2026.04.16 | ₩25,964 | ₩26,139 | ₩25,079 | ₩26,085 | +0.46% | 52.2만 |
|---|
| 2026.04.15 | ₩23,510 | ₩25,334 | ₩23,334 | ₩25,079 | +6.67% | 35.6만 |
|---|
| 2026.04.14 | ₩22,330 | ₩23,054 | ₩22,129 | ₩22,947 | +2.76% | 38.9만 |
|---|
| 2026.04.13 | ₩20,667 | ₩21,995 | ₩20,422 | ₩21,995 | +6.42% | 24.3만 |
|---|
| 2026.04.10 | ₩20,707 | ₩20,882 | ₩20,318 | ₩20,493 | -1.04% | 11.8만 |
|---|
| 2026.04.09 | ₩20,573 | ₩20,707 | ₩19,983 | ₩20,707 | +0.65% | 22만 |
|---|
| 2026.04.08 | ₩21,995 | ₩21,995 | ₩20,493 | ₩20,855 | -5.18% | 47.8만 |
|---|
| 2026.04.07 | ₩20,439 | ₩20,600 | ₩19,990 | ₩20,573 | +0.66% | 9.2만 |
|---|
| 2026.04.06 | ₩20,747 | ₩20,747 | ₩20,412 | ₩20,613 | -0.65% | 10.1만 |
|---|
| 2026.04.02 | ₩20,050 | ₩20,734 | ₩19,715 | ₩20,734 | +3.41% | 10.5만 |
|---|
| 2026.04.01 | ₩20,868 | ₩20,868 | ₩20,224 | ₩20,318 | -2.63% | 9.7만 |
|---|
| 2026.03.31 | ₩19,782 | ₩20,680 | ₩19,688 | ₩20,426 | +3.25% | 14.1만 |
|---|
| 2026.03.30 | ₩19,540 | ₩19,856 | ₩18,897 | ₩19,205 | -1.72% | 14.1만 |
|---|
| 2026.03.27 | ₩19,594 | ₩19,594 | ₩18,964 | ₩18,964 | -3.22% | 14.7만 |
|---|
| 2026.03.26 | ₩20,479 | ₩20,922 | ₩19,903 | ₩20,010 | -2.29% | 11만 |
|---|
| 2026.03.25 | ₩21,270 | ₩21,270 | ₩20,426 | ₩20,600 | -3.15% | 9.7만 |
|---|
| 2026.03.24 | ₩21,794 | ₩21,794 | ₩20,655 | ₩20,774 | -4.68% | 19.3만 |
|---|
| 2026.03.23 | ₩21,995 | ₩22,397 | ₩21,794 | ₩21,914 | -0.37% | 7.2만 |
|---|
| 2026.03.20 | ₩22,343 | ₩22,397 | ₩21,619 | ₩21,834 | -2.28% | 8만 |
|---|
| 2026.03.19 | ₩22,786 | ₩23,021 | ₩22,464 | ₩22,692 | -0.41% | 4.7만 |
|---|
| 2026.03.18 | ₩23,778 | ₩23,778 | ₩22,920 | ₩22,960 | -3.44% | 6.9만 |
|---|
| 2026.03.17 | ₩24,208 | ₩24,436 | ₩23,738 | ₩23,953 | -1.05% | 3.8만 |
|---|
| 2026.03.16 | ₩23,778 | ₩24,006 | ₩23,403 | ₩24,006 | +0.96% | 5.1만 |
|---|
| 2026.03.13 | ₩24,234 | ₩24,489 | ₩23,376 | ₩23,483 | -3.10% | 7.5만 |
|---|
| 2026.03.12 | ₩24,556 | ₩24,757 | ₩24,248 | ₩24,261 | -1.20% | 12.7만 |
|---|
| 2026.03.11 | ₩24,664 | ₩25,106 | ₩24,234 | ₩24,623 | -0.16% | 8.6만 |
|---|
| 2026.03.10 | ₩25,254 | ₩25,254 | ₩24,436 | ₩24,771 | -1.91% | 15.5만 |
|---|
| 2026.03.09 | ₩24,583 | ₩25,287 | ₩24,516 | ₩25,227 | +2.62% | 22.6만 |
|---|
| 2026.03.06 | ₩25,227 | ₩25,643 | ₩25,106 | ₩25,133 | -0.37% | 18.3만 |
|---|
| 2026.03.05 | ₩24,637 | ₩25,495 | ₩24,637 | ₩25,401 | +3.10% | 21.5만 |
|---|
| 2026.03.04 | ₩24,288 | ₩25,415 | ₩24,255 | ₩24,690 | +1.66% | 22만 |
|---|
| 2026.03.03 | ₩23,229 | ₩24,878 | ₩23,229 | ₩24,556 | +5.72% | 23.6만 |
|---|
| 2026.03.02 | ₩23,229 | ₩24,248 | ₩23,175 | ₩23,953 | +3.12% | 15.7만 |
|---|
| 2026.02.27 | ₩23,027 | ₩23,738 | ₩22,947 | ₩23,242 | +0.93% | 13.9만 |
|---|
| 2026.02.26 | ₩24,690 | ₩25,032 | ₩24,087 | ₩24,409 | -1.14% | 15.2만 |
|---|
| 2026.02.25 | ₩23,054 | ₩24,301 | ₩23,054 | ₩24,288 | +5.35% | 18.2만 |
|---|
| 2026.02.24 | ₩22,437 | ₩22,907 | ₩22,102 | ₩22,907 | +2.09% | 10만 |
|---|
| 2026.02.23 | ₩23,671 | ₩23,671 | ₩22,209 | ₩22,397 | -5.38% | 24.3만 |
|---|
| 2026.02.20 | ₩23,819 | ₩24,268 | ₩23,725 | ₩23,939 | +0.51% | 6.8만 |
|---|
| 2026.02.19 | ₩24,342 | ₩24,731 | ₩23,872 | ₩24,087 | -1.05% | 8.6만 |
|---|
| 2026.02.18 | ₩23,939 | ₩24,395 | ₩23,772 | ₩24,127 | +0.78% | 10.3만 |
|---|
| 2026.02.17 | ₩24,087 | ₩24,234 | ₩23,550 | ₩23,805 | -1.17% | 15.9만 |
|---|
| 2026.02.13 | ₩24,690 | ₩24,838 | ₩23,966 | ₩24,342 | -1.41% | 23.6만 |
|---|
| 2026.02.12 | ₩24,851 | ₩24,932 | ₩23,966 | ₩24,476 | -1.51% | 16.9만 |
|---|
| 2026.02.11 | ₩26,300 | ₩26,300 | ₩24,369 | ₩24,771 | -5.81% | 25만 |
|---|
| 2026.02.10 | ₩26,716 | ₩27,171 | ₩25,857 | ₩25,897 | -3.06% | 21.4만 |
|---|
| 2026.02.09 | ₩24,878 | ₩26,072 | ₩24,395 | ₩25,951 | +4.31% | 34.1만 |
|---|
| 2026.02.06 | ₩24,248 | ₩24,489 | ₩23,470 | ₩24,409 | +0.66% | 32.6만 |
|---|
| 2026.02.05 | ₩25,361 | ₩25,374 | ₩23,416 | ₩23,564 | -7.09% | 31.8만 |
|---|
| 2026.02.04 | ₩25,804 | ₩26,689 | ₩25,577 | ₩26,179 | +1.46% | 29.1만 |
|---|
| 2026.02.03 | ₩27,225 | ₩27,225 | ₩25,455 | ₩25,804 | -5.22% | 42.9만 |
|---|
| 2026.02.02 | ₩28,285 | ₩28,379 | ₩27,225 | ₩27,386 | -3.18% | 21.5만 |
|---|
| 2026.01.30 | ₩29,358 | ₩29,358 | ₩27,775 | ₩28,204 | -3.93% | 26.9만 |
|---|
| 2026.01.29 | ₩29,814 | ₩30,109 | ₩26,917 | ₩28,754 | -3.55% | 105.1만 |
|---|
| 2026.01.28 | ₩36,103 | ₩36,103 | ₩35,393 | ₩35,862 | -0.67% | 27.4만 |
|---|
| 2026.01.27 | ₩34,615 | ₩36,010 | ₩34,615 | ₩35,728 | +3.22% | 11만 |
|---|
| 2026.01.26 | ₩33,891 | ₩34,809 | ₩33,220 | ₩34,266 | +1.11% | 10.1만 |
|---|
| 2026.01.23 | ₩31,651 | ₩34,387 | ₩31,651 | ₩33,810 | +6.82% | 16.1만 |
|---|
| 2026.01.22 | ₩31,061 | ₩31,812 | ₩30,831 | ₩31,637 | +1.86% | 7.2만 |
|---|
| 2026.01.21 | ₩32,254 | ₩32,254 | ₩29,907 | ₩30,632 | -5.03% | 6.8만 |
|---|
| 2026.01.20 | ₩31,758 | ₩32,442 | ₩31,517 | ₩32,093 | +1.06% | 5.6만 |
|---|
| 2026.01.16 | ₩32,643 | ₩33,347 | ₩32,603 | ₩32,938 | +0.90% | 2.8만 |
|---|
| 2026.01.15 | ₩33,555 | ₩33,555 | ₩32,442 | ₩32,563 | -2.96% | 3.5만 |
|---|
| 2026.01.14 | ₩33,891 | ₩34,159 | ₩32,643 | ₩32,871 | -3.01% | 4.7만 |
|---|
| 2026.01.13 | ₩35,205 | ₩35,285 | ₩33,891 | ₩34,615 | -1.68% | 5.6만 |
|---|
| 2026.01.12 | ₩35,413 | ₩36,036 | ₩35,413 | ₩35,527 | +0.32% | 3.4만 |
|---|
| 2026.01.09 | ₩35,245 | ₩35,929 | ₩34,883 | ₩35,822 | +1.64% | 5만 |
|---|
| 2026.01.08 | ₩36,305 | ₩36,305 | ₩35,420 | ₩35,674 | -1.74% | 2.2만 |
|---|
| 2026.01.07 | ₩35,956 | ₩37,351 | ₩35,874 | ₩36,573 | +1.72% | 3.7만 |
|---|
| 2026.01.06 | ₩35,084 | ₩35,808 | ₩34,534 | ₩35,808 | +2.06% | 7만 |
|---|
| 2026.01.05 | ₩35,098 | ₩35,420 | ₩34,534 | ₩34,977 | -0.34% | 6.1만 |
|---|
| 2026.01.02 | ₩36,694 | ₩36,694 | ₩34,588 | ₩34,990 | -4.64% | 11.1만 |
|---|
| 2025.12.31 | ₩37,257 | ₩37,257 | ₩36,600 | ₩36,680 | -1.55% | 9.2만 |
|---|
| 2025.12.30 | ₩36,989 | ₩37,579 | ₩36,989 | ₩37,257 | +0.73% | 7.9만 |
|---|
| 2025.12.29 | ₩37,150 | ₩37,243 | ₩36,868 | ₩37,163 | +0.04% | 5.8만 |
|---|
| 2025.12.26 | ₩37,243 | ₩37,391 | ₩37,136 | ₩37,311 | +0.18% | 7만 |
|---|
| 2025.12.24 | ₩37,297 | ₩37,512 | ₩37,150 | ₩37,431 | +0.36% | 2.8만 |
|---|
| 2025.12.23 | ₩39,014 | ₩39,336 | ₩39,000 | ₩39,175 | +0.41% | 27.9만 |
|---|
| 2025.12.22 | ₩40,087 | ₩40,409 | ₩39,510 | ₩39,731 | -0.89% | 100.1만 |
|---|
| 2025.12.19 | ₩40,395 | ₩40,395 | ₩39,497 | ₩40,073 | -0.80% | 77.3만 |
|---|
| 2025.12.18 | ₩38,826 | ₩40,543 | ₩38,826 | ₩39,725 | +2.31% | 3.6만 |
|---|
| 2025.12.17 | ₩38,477 | ₩38,960 | ₩38,477 | ₩38,598 | +0.31% | 3.4만 |
|---|
| 2025.12.16 | ₩37,820 | ₩38,759 | ₩37,807 | ₩38,598 | +2.06% | 1.3만 |
|---|
| 2025.12.15 | ₩39,054 | ₩39,188 | ₩38,088 | ₩38,290 | -1.96% | 1.9만 |
|---|
| 2025.12.12 | ₩39,215 | ₩39,282 | ₩38,707 | ₩38,920 | -0.75% | 1.5만 |
|---|
| 2025.12.11 | ₩38,826 | ₩40,173 | ₩38,759 | ₩39,859 | +2.66% | 4.9만 |
|---|
| 2025.12.10 | ₩40,060 | ₩40,060 | ₩38,688 | ₩38,987 | -2.68% | 7만 |
|---|
| 2025.12.09 | ₩40,905 | ₩41,346 | ₩40,811 | ₩41,276 | +0.91% | 1.3만 |
|---|
| 2025.12.08 | ₩40,087 | ₩41,310 | ₩40,087 | ₩41,200 | +2.78% | 3.4만 |
|---|
| 2025.12.05 | ₩39,872 | ₩39,899 | ₩39,281 | ₩39,832 | -0.10% | 2.8만 |
|---|
| 2025.12.04 | ₩39,430 | ₩39,510 | ₩38,893 | ₩39,510 | +0.20% | 3.4만 |
|---|
| 2025.12.03 | ₩38,947 | ₩40,073 | ₩38,636 | ₩39,041 | +0.24% | 8.2만 |
|---|
| 2025.12.02 | ₩40,650 | ₩41,512 | ₩40,650 | ₩41,066 | +1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩40,811 | ₩41,029 | ₩40,301 | ₩40,489 | -0.79% | 2.7만 |
|---|
| 2025.11.28 | ₩40,891 | ₩41,508 | ₩40,797 | ₩41,508 | +1.51% | 9.5천 |
|---|
| 2025.11.26 | ₩40,435 | ₩40,847 | ₩39,872 | ₩40,462 | +0.07% | 5.3만 |
|---|
| 2025.11.25 | ₩38,544 | ₩39,285 | ₩37,136 | ₩39,134 | +1.53% | 5.3만 |
|---|
| 2025.11.24 | ₩38,611 | ₩38,933 | ₩37,659 | ₩38,611 | 0.00% | 9.1만 |
|---|
| 2025.11.21 | ₩39,202 | ₩39,215 | ₩37,753 | ₩38,155 | -2.67% | 6.2만 |
|---|
| 2025.11.20 | ₩41,307 | ₩41,736 | ₩39,067 | ₩39,362 | -4.71% | 4.2만 |
|---|
| 2025.11.19 | ₩41,455 | ₩41,924 | ₩40,060 | ₩40,623 | -2.01% | 1.6만 |
|---|
| 2025.11.18 | ₩42,125 | ₩42,482 | ₩40,596 | ₩41,736 | -0.92% | 4.3만 |
|---|
| 2025.11.17 | ₩44,030 | ₩44,687 | ₩43,882 | ₩44,050 | +0.05% | 1.3만 |
|---|
| 2025.11.14 | ₩42,688 | ₩44,787 | ₩42,688 | ₩44,584 | +4.44% | 3.2만 |
|---|
| 2025.11.13 | ₩44,861 | ₩45,223 | ₩43,319 | ₩43,440 | -3.17% | 2.5만 |
|---|
| 2025.11.12 | ₩44,392 | ₩44,955 | ₩42,916 | ₩44,875 | +1.09% | 4.8만 |
|---|
| 2025.11.11 | ₩43,654 | ₩44,606 | ₩43,426 | ₩44,459 | +1.84% | 3.6만 |
|---|
| 2025.11.10 | ₩43,091 | ₩44,097 | ₩42,957 | ₩43,989 | +2.09% | 3.2만 |
|---|
| 2025.11.07 | ₩42,206 | ₩42,648 | ₩41,897 | ₩42,407 | +0.48% | 6.9만 |
|---|
| 2025.11.06 | ₩43,598 | ₩43,651 | ₩42,353 | ₩42,487 | -2.55% | 4.1만 |
|---|
| 2025.11.05 | ₩45,149 | ₩45,627 | ₩44,244 | ₩44,271 | -1.95% | 4.9만 |
|---|
| 2025.11.04 | ₩45,290 | ₩45,706 | ₩44,633 | ₩45,706 | +0.92% | 5.3만 |
|---|
| 2025.11.03 | ₩46,598 | ₩47,342 | ₩45,683 | ₩45,974 | -1.34% | 4.5만 |
|---|
| 2025.10.31 | ₩48,308 | ₩48,308 | ₩45,746 | ₩46,361 | -4.03% | 15.3만 |
|---|
| 2025.10.30 | ₩48,737 | ₩49,434 | ₩47,141 | ₩47,825 | -1.87% | 13.6만 |
|---|
| 2025.10.29 | ₩51,366 | ₩51,500 | ₩49,837 | ₩50,936 | -0.84% | 22.1만 |
|---|
| 2025.10.28 | ₩52,304 | ₩52,801 | ₩50,648 | ₩50,896 | -2.69% | 22.3만 |
|---|
| 2025.10.27 | ₩48,831 | ₩49,341 | ₩48,430 | ₩48,938 | +0.22% | 6만 |
|---|
| 2025.10.24 | ₩47,476 | ₩47,758 | ₩47,168 | ₩47,476 | 0.00% | 3.1만 |
|---|
| 2025.10.23 | ₩47,235 | ₩47,409 | ₩46,846 | ₩47,034 | -0.43% | 2.6만 |
|---|
| 2025.10.22 | ₩46,725 | ₩47,678 | ₩46,598 | ₩47,020 | +0.63% | 13.9만 |
|---|
| 2025.10.21 | ₩46,403 | ₩46,524 | ₩45,974 | ₩46,524 | +0.26% | 1.4만 |
|---|
| 2025.10.20 | ₩46,055 | ₩46,551 | ₩45,894 | ₩46,310 | +0.55% | 10.1만 |
|---|
| 2025.10.17 | ₩44,875 | ₩46,028 | ₩44,761 | ₩45,733 | +1.91% | 2.1만 |
|---|
| 2025.10.16 | ₩45,673 | ₩46,403 | ₩44,840 | ₩45,478 | -0.43% | 3.2만 |
|---|
| 2025.10.15 | ₩46,122 | ₩46,350 | ₩45,223 | ₩45,451 | -1.45% | 2.5만 |
|---|
| 2025.10.14 | ₩44,994 | ₩46,095 | ₩44,692 | ₩45,880 | +1.97% | 1.6만 |
|---|
| 2025.10.13 | ₩46,377 | ₩46,377 | ₩45,742 | ₩45,919 | -0.99% | 1.9만 |
|---|
| 2025.10.10 | ₩47,181 | ₩47,597 | ₩45,237 | ₩45,390 | -3.80% | 3.8만 |
|---|