시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Long MSTR Daily Target ETF 과거 주가
T-Rex 2X Long MSTR Daily Target ETF · MSTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Long MSTR Daily Target ETF · MSTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,314 | ₩55,875 | ₩50,793 | ₩53,234 | -0.15% | 300.8만 |
| 2026.10.08 | ₩50,606 | ₩52,952 | ₩48,634 | ₩51,397 | +1.56% | 464.9만 |
| 2026.10.07 | ₩55,929 | ₩56,707 | ₩52,188 | ₩52,899 | -5.42% | 469.4만 |
| 2026.10.06 | ₩62,473 | ₩64,236 | ₩60,139 | ₩61,279 | -1.91% | 325.5만 |
| 2026.10.05 | ₩61,279 | ₩62,365 | ₩57,981 | ₩60,971 | -0.50% | 379만 |
| 2026.10.02 | ₩62,285 | ₩65,294 | ₩54,910 | ₩57,873 | -7.08% | 715.3만 |
| 2026.10.01 | ₩53,690 | ₩59,093 | ₩52,979 | ₩58,289 | +8.57% | 870만 |
| 2026.09.30 | ₩58,678 | ₩60,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,536 |
| ₩53,314 |
| -9.14% |
| 547만 |
| 2026.09.29 | ₩59,201 | ₩59,362 | ₩52,751 | ₩54,400 | -8.11% | 533.4만 |
|---|
| 2026.09.28 | ₩56,640 | ₩59,486 | ₩54,722 | ₩56,117 | -0.92% | 460.1만 |
|---|
| 2026.09.25 | ₩60,341 | ₩60,475 | ₩55,983 | ₩57,444 | -4.80% | 425.8만 |
|---|
| 2026.09.24 | ₩59,026 | ₩62,204 | ₩57,149 | ₩59,657 | +1.07% | 478.7만 |
|---|
| 2026.09.23 | ₩64,055 | ₩65,664 | ₩59,791 | ₩60,354 | -5.78% | 658만 |
|---|
| 2026.09.22 | ₩64,189 | ₩67,045 | ₩63,988 | ₩63,988 | -0.31% | 1015.7만 |
|---|
| 2026.09.21 | ₩62,365 | ₩65,744 | ₩62,218 | ₩65,114 | +4.41% | 1383.5만 |
|---|
| 2026.09.18 | ₩43,727 | ₩54,709 | ₩43,727 | ₩54,508 | +24.66% | 842.4만 |
|---|
| 2026.09.17 | ₩39,892 | ₩41,903 | ₩38,552 | ₩41,166 | +3.19% | 426.8만 |
|---|
| 2026.09.16 | ₩40,080 | ₩40,189 | ₩35,936 | ₩37,585 | -6.22% | 434만 |
|---|
| 2026.09.15 | ₩41,045 | ₩42,346 | ₩37,103 | ₩39,731 | -3.20% | 570.1만 |
|---|
| 2026.09.14 | ₩40,777 | ₩44,880 | ₩40,616 | ₩44,598 | +9.37% | 358.2만 |
|---|
| 2026.09.11 | ₩40,844 | ₩45,081 | ₩39,825 | ₩40,777 | -0.16% | 520.3만 |
|---|
| 2026.09.10 | ₩39,436 | ₩41,501 | ₩38,430 | ₩39,369 | -0.17% | 409.4만 |
|---|
| 2026.09.09 | ₩47,991 | ₩48,219 | ₩42,238 | ₩42,238 | -11.99% | 482.9만 |
|---|
| 2026.09.08 | ₩45,457 | ₩46,529 | ₩43,847 | ₩44,665 | -1.74% | 395.2만 |
|---|
| 2026.09.04 | ₩45,054 | ₩50,150 | ₩45,054 | ₩48,889 | +8.51% | 554.6만 |
|---|
| 2026.09.03 | ₩40,509 | ₩50,606 | ₩40,055 | ₩50,485 | +24.63% | 851.7만 |
|---|
| 2026.09.02 | ₩37,666 | ₩38,350 | ₩36,312 | ₩37,411 | -0.68% | 382.9만 |
|---|
| 2026.09.01 | ₩40,629 | ₩41,796 | ₩37,652 | ₩38,457 | -5.35% | 493.4만 |
|---|
| 2026.08.31 | ₩40,844 | ₩44,116 | ₩39,329 | ₩43,754 | +7.12% | 401.5만 |
|---|
| 2026.08.28 | ₩44,920 | ₩46,261 | ₩39,677 | ₩40,294 | -10.30% | 718.1만 |
|---|
| 2026.08.27 | ₩40,643 | ₩48,822 | ₩39,288 | ₩47,387 | +16.60% | 852.6만 |
|---|
| 2026.08.26 | ₩38,605 | ₩40,012 | ₩36,995 | ₩38,497 | -0.28% | 891만 |
|---|
| 2026.08.25 | ₩36,177 | ₩42,010 | ₩35,601 | ₩40,897 | +13.05% | 678만 |
|---|
| 2026.08.24 | ₩38,162 | ₩41,856 | ₩36,660 | ₩38,698 | +1.41% | 1035.3만 |
|---|
| 2026.08.21 | ₩37,143 | ₩38,216 | ₩34,595 | ₩36,607 | -1.44% | 2078.4만 |
|---|
| 2026.08.20 | ₩33,120 | ₩33,388 | ₩30,438 | ₩32,584 | -1.62% | 2448.1만 |
|---|
| 2026.08.19 | ₩23,600 | ₩29,634 | ₩23,466 | ₩28,226 | +19.60% | 2446.6만 |
|---|
| 2026.08.18 | ₩24,270 | ₩25,209 | ₩22,661 | ₩22,728 | -6.35% | 1340.9만 |
|---|
| 2026.08.17 | ₩23,198 | ₩25,745 | ₩23,063 | ₩25,209 | +8.67% | 1195.4만 |
|---|
| 2026.08.14 | ₩24,002 | ₩24,136 | ₩22,527 | ₩23,063 | -3.91% | 921.9만 |
|---|
| 2026.08.13 | ₩24,002 | ₩26,013 | ₩23,600 | ₩25,209 | +5.03% | 1289.8만 |
|---|
| 2026.08.12 | ₩25,209 | ₩25,611 | ₩23,868 | ₩24,270 | -3.72% | 942.2만 |
|---|
| 2026.08.11 | ₩25,477 | ₩26,416 | ₩24,136 | ₩24,807 | -2.63% | 1095만 |
|---|
| 2026.08.10 | ₩26,550 | ₩27,220 | ₩24,673 | ₩25,343 | -4.55% | 1519.2만 |
|---|
| 2026.08.07 | ₩27,354 | ₩29,634 | ₩25,075 | ₩26,751 | -2.21% | 2228.7만 |
|---|
| 2026.08.06 | ₩24,941 | ₩26,013 | ₩24,404 | ₩25,142 | +0.81% | 1226.8만 |
|---|
| 2026.08.05 | ₩25,745 | ₩26,416 | ₩24,807 | ₩25,879 | +0.52% | 1400.2만 |
|---|
| 2026.08.04 | ₩23,734 | ₩25,879 | ₩23,466 | ₩25,611 | +7.91% | 1051만 |
|---|
| 2026.08.03 | ₩22,795 | ₩24,807 | ₩22,326 | ₩24,270 | +6.47% | 942.3만 |
|---|
| 2026.07.31 | ₩24,404 | ₩24,538 | ₩21,454 | ₩23,600 | -3.30% | 1277.6만 |
|---|
| 2026.07.30 | ₩24,673 | ₩26,148 | ₩24,136 | ₩25,745 | +4.35% | 820.1만 |
|---|
| 2026.07.29 | ₩25,209 | ₩27,220 | ₩23,600 | ₩23,734 | -5.85% | 1124.7만 |
|---|
| 2026.07.28 | ₩24,673 | ₩26,416 | ₩23,479 | ₩25,209 | +2.17% | 1082.1만 |
|---|
| 2026.07.27 | ₩24,270 | ₩26,818 | ₩24,176 | ₩26,483 | +9.12% | 1208.5만 |
|---|
| 2026.07.24 | ₩23,868 | ₩24,083 | ₩22,125 | ₩23,063 | -3.37% | 816.6만 |
|---|
| 2026.07.23 | ₩26,148 | ₩26,282 | ₩23,466 | ₩24,136 | -7.69% | 963.9만 |
|---|
| 2026.07.22 | ₩27,623 | ₩28,829 | ₩26,550 | ₩27,690 | +0.24% | 1062.3만 |
|---|
| 2026.07.21 | ₩28,293 | ₩30,304 | ₩27,623 | ₩28,829 | +1.90% | 1312.8만 |
|---|
| 2026.07.20 | ₩25,343 | ₩28,025 | ₩24,941 | ₩26,550 | +4.76% | 1185.1만 |
|---|
| 2026.07.17 | ₩22,929 | ₩25,611 | ₩22,527 | ₩24,941 | +8.77% | 784.9만 |
|---|
| 2026.07.16 | ₩25,611 | ₩26,013 | ₩24,270 | ₩24,606 | -3.93% | 790.9만 |
|---|
| 2026.07.15 | ₩27,891 | ₩28,963 | ₩25,879 | ₩26,550 | -4.81% | 836.4만 |
|---|
| 2026.07.14 | ₩25,209 | ₩26,818 | ₩24,606 | ₩26,550 | +5.32% | 763.1만 |
|---|
| 2026.07.13 | ₩23,466 | ₩24,673 | ₩22,728 | ₩23,868 | +1.71% | 633.5만 |
|---|
| 2026.07.10 | ₩27,354 | ₩28,025 | ₩24,404 | ₩25,142 | -8.09% | 739.6만 |
|---|
| 2026.07.09 | ₩24,941 | ₩26,416 | ₩24,270 | ₩24,807 | -0.54% | 603.3만 |
|---|
| 2026.07.08 | ₩24,673 | ₩25,477 | ₩23,734 | ₩24,941 | +1.09% | 689.6만 |
|---|
| 2026.07.07 | ₩28,829 | ₩30,304 | ₩26,550 | ₩26,818 | -6.98% | 860.9만 |
|---|
| 2026.07.06 | ₩25,611 | ₩30,975 | ₩25,209 | ₩28,829 | +12.57% | 1118만 |
|---|
| 2026.07.02 | ₩28,293 | ₩30,573 | ₩27,086 | ₩28,829 | +1.90% | 1220.1만 |
|---|
| 2026.07.01 | ₩21,991 | ₩27,488 | ₩21,428 | ₩24,807 | +12.80% | 1035.3만 |
|---|
| 2026.06.30 | ₩21,387 | ₩22,393 | ₩19,845 | ₩21,723 | +1.57% | 1028.3만 |
|---|
| 2026.06.29 | ₩21,454 | ₩25,611 | ₩19,979 | ₩24,673 | +15.00% | 1160.3만 |
|---|
| 2026.06.26 | ₩20,315 | ₩22,514 | ₩19,577 | ₩19,711 | -2.97% | 858.7만 |
|---|
| 2026.06.25 | ₩26,684 | ₩26,684 | ₩21,186 | ₩21,454 | -19.60% | 959.4만 |
|---|
| 2026.06.24 | ₩31,645 | ₩31,913 | ₩25,209 | ₩26,416 | -16.53% | 890.2만 |
|---|
| 2026.06.23 | ₩33,925 | ₩34,997 | ₩32,182 | ₩32,450 | -4.35% | 433.6만 |
|---|
| 2026.06.22 | ₩40,763 | ₩43,378 | ₩34,863 | ₩36,204 | -11.18% | 567.8만 |
|---|
| 2026.06.18 | ₩42,238 | ₩42,238 | ₩35,091 | ₩38,350 | -9.21% | 670.5만 |
|---|
| 2026.06.17 | ₩46,261 | ₩47,857 | ₩41,300 | ₩41,434 | -10.43% | 420.8만 |
|---|
| 2026.06.16 | ₩51,088 | ₩53,234 | ₩45,859 | ₩45,993 | -9.97% | 365.4만 |
|---|
| 2026.06.15 | ₩54,441 | ₩56,586 | ₩52,295 | ₩52,563 | -3.45% | 527만 |
|---|
| 2026.06.12 | ₩43,982 | ₩50,820 | ₩42,372 | ₩47,200 | +7.32% | 407.3만 |
|---|
| 2026.06.11 | ₩41,702 | ₩45,188 | ₩39,691 | ₩44,518 | +6.75% | 489.6만 |
|---|
| 2026.06.10 | ₩41,970 | ₩45,188 | ₩41,099 | ₩41,300 | -1.60% | 361.6만 |
|---|
| 2026.06.09 | ₩46,999 | ₩49,211 | ₩40,227 | ₩42,507 | -9.56% | 455.2만 |
|---|
| 2026.06.08 | ₩49,546 | ₩51,893 | ₩47,602 | ₩50,686 | +2.30% | 368.3만 |
|---|
| 2026.06.05 | ₩48,675 | ₩49,613 | ₩40,629 | ₩45,725 | -6.06% | 766.8만 |
|---|
| 2026.06.04 | ₩50,954 | ₩54,709 | ₩50,150 | ₩52,966 | +3.95% | 507.4만 |
|---|
| 2026.06.03 | ₩57,726 | ₩61,011 | ₩50,686 | ₩50,954 | -11.73% | 472.1만 |
|---|
| 2026.06.02 | ₩65,503 | ₩65,838 | ₩57,256 | ₩59,268 | -9.52% | 642.9만 |
|---|
| 2026.06.01 | ₩70,800 | ₩76,673 | ₩67,045 | ₩72,543 | +2.46% | 382.3만 |
|---|
| 2026.05.29 | ₩73,347 | ₩85,026 | ₩71,470 | ₩82,197 | +12.07% | 365.3만 |
|---|
| 2026.05.28 | ₩72,207 | ₩76,968 | ₩67,581 | ₩74,956 | +3.81% | 356.9만 |
|---|
| 2026.05.27 | ₩80,186 | ₩81,017 | ₩77,236 | ₩77,638 | -3.18% | 274.5만 |
|---|
| 2026.05.26 | ₩84,611 | ₩91,047 | ₩82,935 | ₩83,538 | -1.27% | 334.3만 |
|---|
| 2026.05.22 | ₩88,365 | ₩89,907 | ₩83,002 | ₩83,672 | -5.31% | 336.3만 |
|---|
| 2026.05.21 | ₩88,768 | ₩93,461 | ₩86,622 | ₩89,505 | +0.83% | 306.6만 |
|---|
| 2026.05.20 | ₩90,779 | ₩94,131 | ₩87,695 | ₩90,377 | -0.44% | 337.7만 |
|---|
| 2026.05.19 | ₩88,231 | ₩93,461 | ₩87,976 | ₩89,304 | +1.22% | 303.7만 |
|---|
| 2026.05.18 | ₩94,533 | ₩94,533 | ₩86,086 | ₩91,718 | -2.98% | 447.7만 |
|---|
| 2026.05.15 | ₩109,954 | ₩110,088 | ₩99,548 | ₩104,724 | -4.76% | 352.9만 |
|---|
| 2026.05.14 | ₩105,797 | ₩123,497 | ₩101,774 | ₩116,122 | +9.76% | 472.4만 |
|---|
| 2026.05.13 | ₩110,892 | ₩111,161 | ₩102,847 | ₩105,864 | -4.53% | 327.4만 |
|---|
| 2026.05.12 | ₩122,692 | ₩124,154 | ₩107,808 | ₩114,111 | -6.99% | 326만 |
|---|
| 2026.05.11 | ₩120,547 | ₩130,335 | ₩111,965 | ₩129,129 | +7.12% | 351.9만 |
|---|
| 2026.05.08 | ₩107,674 | ₩118,804 | ₩106,467 | ₩118,804 | +10.34% | 281.6만 |
|---|
| 2026.05.07 | ₩115,183 | ₩115,586 | ₩104,188 | ₩110,088 | -4.42% | 332.9만 |
|---|
| 2026.05.06 | ₩115,519 | ₩120,145 | ₩112,099 | ₩118,536 | +2.61% | 340.4만 |
|---|
| 2026.05.05 | ₩121,687 | ₩122,961 | ₩114,647 | ₩118,536 | -2.59% | 366.7만 |
|---|
| 2026.05.04 | ₩111,228 | ₩117,423 | ₩108,345 | ₩114,915 | +3.32% | 460.6만 |
|---|
| 2026.05.01 | ₩99,763 | ₩110,490 | ₩98,020 | ₩107,004 | +7.26% | 403.8만 |
|---|
| 2026.04.30 | ₩89,840 | ₩95,204 | ₩86,756 | ₩93,729 | +4.33% | 229.8만 |
|---|
| 2026.04.29 | ₩94,735 | ₩94,802 | ₩83,954 | ₩86,086 | -9.13% | 271.1만 |
|---|
| 2026.04.28 | ₩92,388 | ₩95,941 | ₩87,561 | ₩94,533 | +2.32% | 306.3만 |
|---|
| 2026.04.27 | ₩100,568 | ₩106,535 | ₩96,813 | ₩98,757 | -1.80% | 350.1만 |
|---|
| 2026.04.24 | ₩107,942 | ₩108,479 | ₩98,623 | ₩101,104 | -6.34% | 265.6만 |
|---|
| 2026.04.23 | ₩107,406 | ₩113,440 | ₩101,774 | ₩102,981 | -4.12% | 448.6만 |
|---|
| 2026.04.22 | ₩106,467 | ₩116,122 | ₩106,467 | ₩111,563 | +4.79% | 610만 |
|---|
| 2026.04.21 | ₩101,975 | ₩104,657 | ₩93,729 | ₩94,131 | -7.69% | 484.9만 |
|---|
| 2026.04.20 | ₩92,455 | ₩102,579 | ₩90,377 | ₩102,311 | +10.66% | 455만 |
|---|
| 2026.04.17 | ₩84,745 | ₩104,322 | ₩83,806 | ₩97,483 | +15.03% | 747.2만 |
|---|
| 2026.04.16 | ₩72,945 | ₩79,113 | ₩69,056 | ₩79,113 | +8.46% | 323만 |
|---|
| 2026.04.15 | ₩69,727 | ₩73,481 | ₩67,045 | ₩73,481 | +5.38% | 275.6만 |
|---|
| 2026.04.14 | ₩67,715 | ₩73,414 | ₩66,375 | ₩67,380 | -0.50% | 447.3만 |
|---|
| 2026.04.13 | ₩57,525 | ₩62,888 | ₩56,050 | ₩62,821 | +9.21% | 318.6만 |
|---|
| 2026.04.10 | ₩60,676 | ₩62,513 | ₩58,195 | ₩59,335 | -2.21% | 306만 |
|---|
| 2026.04.09 | ₩58,597 | ₩62,754 | ₩56,854 | ₩59,804 | +2.06% | 288.2만 |
|---|
| 2026.04.08 | ₩64,229 | ₩64,765 | ₩57,391 | ₩59,134 | -7.93% | 290.3만 |
|---|
| 2026.04.07 | ₩56,720 | ₩57,927 | ₩52,831 | ₩55,178 | -2.72% | 374.6만 |
|---|
| 2026.04.06 | ₩56,318 | ₩59,536 | ₩54,977 | ₩58,933 | +4.64% | 319.3만 |
|---|
| 2026.04.02 | ₩52,161 | ₩54,709 | ₩49,077 | ₩52,295 | +0.26% | 309.5만 |
|---|
| 2026.04.01 | ₩57,927 | ₩58,061 | ₩53,770 | ₩54,977 | -5.09% | 451.2만 |
|---|
| 2026.03.31 | ₩55,312 | ₩57,256 | ₩50,619 | ₩56,988 | +3.03% | 459.7만 |
|---|
| 2026.03.30 | ₩61,346 | ₩62,218 | ₩53,368 | ₩53,971 | -12.02% | 294만 |
|---|
| 2026.03.27 | ₩61,815 | ₩62,620 | ₩56,318 | ₩58,329 | -5.64% | 352.4만 |
|---|
| 2026.03.26 | ₩68,989 | ₩71,457 | ₩64,900 | ₩65,168 | -5.54% | 253.4만 |
|---|
| 2026.03.25 | ₩72,677 | ₩76,230 | ₩69,257 | ₩71,604 | -1.48% | 327만 |
|---|
| 2026.03.24 | ₩71,135 | ₩72,543 | ₩66,710 | ₩68,788 | -3.30% | 293.4만 |
|---|
| 2026.03.23 | ₩71,336 | ₩72,476 | ₩66,522 | ₩70,800 | -0.75% | 369.3만 |
|---|
| 2026.03.20 | ₩72,275 | ₩72,409 | ₩66,777 | ₩68,386 | -5.38% | 320.5만 |
|---|
| 2026.03.19 | ₩67,715 | ₩72,663 | ₩65,838 | ₩71,068 | +4.95% | 332.1만 |
|---|
| 2026.03.18 | ₩78,510 | ₩80,655 | ₩73,481 | ₩73,750 | -6.06% | 331.4만 |
|---|
| 2026.03.17 | ₩79,784 | ₩86,890 | ₩79,113 | ₩84,611 | +6.05% | 278.8만 |
|---|
| 2026.03.16 | ₩79,381 | ₩82,398 | ₩77,236 | ₩81,728 | +2.96% | 333.3만 |
|---|
| 2026.03.13 | ₩77,772 | ₩81,326 | ₩72,207 | ₩73,615 | -5.34% | 449.2만 |
|---|
| 2026.03.12 | ₩70,934 | ₩72,677 | ₩67,045 | ₩71,202 | +0.38% | 315.7만 |
|---|
| 2026.03.11 | ₩74,018 | ₩76,901 | ₩68,922 | ₩72,409 | -2.17% | 340만 |
|---|
| 2026.03.10 | ₩76,163 | ₩76,699 | ₩69,995 | ₩72,543 | -4.75% | 381.6만 |
|---|
| 2026.03.09 | ₩69,995 | ₩74,286 | ₩69,459 | ₩72,945 | +4.21% | 295.3만 |
|---|
| 2026.03.06 | ₩68,922 | ₩70,665 | ₩65,838 | ₩67,715 | -1.75% | 314만 |
|---|
| 2026.03.05 | ₩80,454 | ₩81,862 | ₩72,409 | ₩74,420 | -7.50% | 442만 |
|---|
| 2026.03.04 | ₩79,515 | ₩85,281 | ₩77,772 | ₩82,063 | +3.20% | 539만 |
|---|
| 2026.03.03 | ₩68,788 | ₩71,966 | ₩62,955 | ₩67,984 | -1.17% | 381.7만 |
|---|
| 2026.03.02 | ₩64,833 | ₩75,895 | ₩64,631 | ₩73,347 | +13.13% | 509.2만 |
|---|
| 2026.02.27 | ₩64,765 | ₩66,911 | ₩63,559 | ₩65,570 | +1.24% | 252.7만 |
|---|
| 2026.02.26 | ₩69,861 | ₩71,872 | ₩64,497 | ₩69,325 | -0.77% | 301.3만 |
|---|
| 2026.02.25 | ₩66,375 | ₩74,152 | ₩65,436 | ₩71,872 | +8.28% | 537.8만 |
|---|
| 2026.02.24 | ₩58,329 | ₩63,143 | ₩55,178 | ₩61,011 | +4.60% | 305.8만 |
|---|
| 2026.02.23 | ₩64,765 | ₩67,179 | ₩59,536 | ₩60,475 | -6.63% | 383.9만 |
|---|
| 2026.02.20 | ₩67,447 | ₩73,146 | ₩66,375 | ₩67,850 | +0.60% | 421.7만 |
|---|
| 2026.02.19 | ₩60,542 | ₩67,045 | ₩59,000 | ₩66,643 | +10.08% | 283만 |
|---|
| 2026.02.18 | ₩64,765 | ₩69,593 | ₩60,810 | ₩62,352 | -3.73% | 275.2만 |
|---|
| 2026.02.17 | ₩66,442 | ₩69,526 | ₩63,036 | ₩65,972 | -0.71% | 318.7만 |
|---|
| 2026.02.13 | ₩64,765 | ₩72,945 | ₩63,559 | ₩71,470 | +10.35% | 432.3만 |
|---|
| 2026.02.12 | ₩65,838 | ₩66,576 | ₩58,664 | ₩61,011 | -7.33% | 318.2만 |
|---|
| 2026.02.11 | ₩72,409 | ₩72,543 | ₩61,950 | ₩64,363 | -11.11% | 446.8만 |
|---|
| 2026.02.10 | ₩72,811 | ₩78,711 | ₩71,510 | ₩71,805 | -1.38% | 361.7만 |
|---|
| 2026.02.09 | ₩65,838 | ₩79,247 | ₩63,425 | ₩77,772 | +18.13% | 568.8만 |
|---|
| 2026.02.06 | ₩56,184 | ₩74,688 | ₩55,714 | ₩74,018 | +31.74% | 938.1만 |
|---|
| 2026.02.05 | ₩64,095 | ₩66,106 | ₩45,591 | ₩48,943 | -23.64% | 663.7만 |
|---|
| 2026.02.04 | ₩75,694 | ₩76,364 | ₩64,900 | ₩74,018 | -2.21% | 358.7만 |
|---|
| 2026.02.03 | ₩88,164 | ₩88,365 | ₩71,336 | ₩79,247 | -10.11% | 404.1만 |
|---|
| 2026.02.02 | ₩87,159 | ₩98,556 | ₩85,281 | ₩87,695 | +0.62% | 243.9만 |
|---|
| 2026.01.30 | ₩88,902 | ₩103,115 | ₩88,513 | ₩101,372 | +14.03% | 245.4만 |
|---|
| 2026.01.29 | ₩111,831 | ₩111,831 | ₩87,427 | ₩93,193 | -16.67% | 359.3만 |
|---|
| 2026.01.28 | ₩124,033 | ₩125,978 | ₩113,440 | ₩115,854 | -6.59% | 160.3만 |
|---|
| 2026.01.27 | ₩117,999 | ₩120,145 | ₩113,373 | ₩120,145 | +1.82% | 165.3만 |
|---|
| 2026.01.26 | ₩117,329 | ₩123,711 | ₩115,854 | ₩118,536 | +1.03% | 129.1만 |
|---|
| 2026.01.23 | ₩119,474 | ₩131,408 | ₩116,189 | ₩122,424 | +2.47% | 143.8만 |
|---|
| 2026.01.22 | ₩123,631 | ₩125,374 | ₩117,530 | ₩119,474 | -3.36% | 136만 |
|---|
| 2026.01.21 | ₩120,681 | ₩126,782 | ₩112,636 | ₩123,899 | +2.67% | 201.3만 |
|---|
| 2026.01.20 | ₩126,715 | ₩127,721 | ₩116,859 | ₩119,206 | -5.93% | 231.2만 |
|---|
| 2026.01.16 | ₩138,381 | ₩141,331 | ₩131,475 | ₩141,331 | +2.13% | 195.1만 |
|---|
| 2026.01.15 | ₩151,254 | ₩152,326 | ₩135,699 | ₩136,906 | -9.49% | 237.2만 |
|---|
| 2026.01.14 | ₩150,583 | ₩169,087 | ₩146,024 | ₩151,388 | +0.53% | 351.5만 |
|---|
| 2026.01.13 | ₩127,922 | ₩142,135 | ₩125,374 | ₩140,929 | +10.17% | 197.9만 |
|---|
| 2026.01.12 | ₩115,988 | ₩126,916 | ₩113,977 | ₩124,436 | +7.28% | 136.6만 |
|---|
| 2026.01.09 | ₩132,213 | ₩133,151 | ₩114,915 | ₩117,731 | -10.95% | 291.6만 |
|---|
| 2026.01.08 | ₩120,413 | ₩138,783 | ₩116,725 | ₩132,749 | +10.24% | 190.3만 |
|---|
| 2026.01.07 | ₩128,056 | ₩137,979 | ₩120,413 | ₩125,508 | -1.99% | 234만 |
|---|
| 2026.01.06 | ₩133,151 | ₩134,090 | ₩113,775 | ₩120,011 | -9.87% | 173.3만 |
|---|
| 2026.01.05 | ₩128,592 | ₩134,962 | ₩124,838 | ₩130,335 | +1.36% | 135.1만 |
|---|
| 2026.01.02 | ₩115,451 | ₩124,436 | ₩108,345 | ₩118,938 | +3.02% | 109.6만 |
|---|
| 2025.12.31 | ₩118,267 | ₩119,072 | ₩110,892 | ₩111,429 | -5.78% | 76.3만 |
|---|
| 2025.12.30 | ₩118,267 | ₩123,229 | ₩115,451 | ₩117,597 | -0.57% | 85.8만 |
|---|
| 2025.12.29 | ₩121,083 | ₩128,860 | ₩117,329 | ₩117,329 | -3.10% | 102.5만 |
|---|
| 2025.12.26 | ₩124,570 | ₩124,570 | ₩115,451 | ₩122,558 | -1.61% | 81.1만 |
|---|
| 2025.12.24 | ₩120,547 | ₩123,765 | ₩117,329 | ₩122,692 | +1.78% | 46.7만 |
|---|
| 2025.12.23 | ₩129,129 | ₩129,692 | ₩119,876 | ₩121,888 | -5.61% | 101.6만 |
|---|
| 2025.12.22 | ₩140,124 | ₩142,672 | ₩131,542 | ₩132,347 | -5.55% | 93.7만 |
|---|
| 2025.12.19 | ₩131,408 | ₩137,845 | ₩128,458 | ₩132,749 | +1.02% | 89.6만 |
|---|
| 2025.12.18 | ₩138,515 | ₩141,331 | ₩122,357 | ₩123,430 | -10.89% | 123.6만 |
|---|
| 2025.12.17 | ₩139,320 | ₩144,817 | ₩127,050 | ₩127,318 | -8.61% | 112.5만 |
|---|
| 2025.12.16 | ₩135,163 | ₩145,488 | ₩130,268 | ₩138,783 | +2.68% | 110.6만 |
|---|
| 2025.12.15 | ₩154,874 | ₩155,746 | ₩127,788 | ₩130,872 | -15.50% | 156.9만 |
|---|
| 2025.12.12 | ₩168,015 | ₩172,172 | ₩155,544 | ₩156,081 | -7.10% | 88.5만 |
|---|
| 2025.12.11 | ₩162,249 | ₩169,490 | ₩147,164 | ₩169,490 | +4.46% | 123.7만 |
|---|
| 2025.12.10 | ₩181,290 | ₩184,065 | ₩167,344 | ₩171,635 | -5.33% | 104.4만 |
|---|
| 2025.12.09 | ₩166,272 | ₩197,649 | ₩163,724 | ₩180,887 | +8.79% | 115만 |
|---|
| 2025.12.08 | ₩167,747 | ₩173,781 | ₩160,238 | ₩170,294 | +1.52% | 84.4만 |
|---|
| 2025.12.05 | ₩170,697 | ₩174,384 | ₩157,422 | ₩162,651 | -4.71% | 120.9만 |
|---|
| 2025.12.04 | ₩176,865 | ₩185,581 | ₩168,953 | ₩175,926 | -0.53% | 174.8만 |
|---|
| 2025.12.03 | ₩171,903 | ₩184,374 | ₩163,590 | ₩180,887 | +5.23% | 112.8만 |
|---|
| 2025.12.02 | ₩162,249 | ₩181,022 | ₩160,908 | ₩167,613 | +3.31% | 177.4만 |
|---|
| 2025.12.01 | ₩144,817 | ₩151,522 | ₩122,290 | ₩150,181 | +3.70% | 255.6만 |
|---|
| 2025.11.28 | ₩172,306 | ₩179,681 | ₩156,885 | ₩161,578 | -6.23% | 107.4만 |
|---|
| 2025.11.26 | ₩155,544 | ₩167,613 | ₩148,840 | ₩158,226 | +1.72% | 128.2만 |
|---|
| 2025.11.25 | ₩156,885 | ₩160,908 | ₩143,476 | ₩152,863 | -2.56% | 125.7만 |
|---|
| 2025.11.24 | ₩153,533 | ₩167,613 | ₩144,817 | ₩166,272 | +8.30% | 128.3만 |
|---|
| 2025.11.21 | ₩155,544 | ₩170,294 | ₩143,476 | ₩151,522 | -2.59% | 185만 |
|---|
| 2025.11.20 | ₩194,431 | ₩195,771 | ₩154,204 | ₩162,249 | -16.55% | 192.2만 |
|---|
| 2025.11.19 | ₩217,226 | ₩219,908 | ₩172,172 | ₩181,022 | -16.67% | 182.9만 |
|---|
| 2025.11.18 | ₩205,158 | ₩242,703 | ₩203,817 | ₩226,612 | +10.46% | 126.5만 |
|---|
| 2025.11.17 | ₩207,840 | ₩222,589 | ₩191,749 | ₩203,817 | -1.94% | 101.4만 |
|---|
| 2025.11.14 | ₩215,885 | ₩234,658 | ₩202,476 | ₩214,544 | -0.62% | 144.2만 |
|---|
| 2025.11.13 | ₩270,862 | ₩277,566 | ₩230,635 | ₩234,658 | -13.37% | 107만 |
|---|
| 2025.11.12 | ₩297,680 | ₩299,021 | ₩262,816 | ₩274,885 | -7.66% | 90.3만 |
|---|
| 2025.11.11 | ₩304,384 | ₩311,089 | ₩289,634 | ₩292,316 | -3.96% | 66.5만 |
|---|
| 2025.11.10 | ₩341,259 | ₩341,930 | ₩299,021 | ₩310,418 | -9.04% | 95.2만 |
|---|
| 2025.11.07 | ₩269,521 | ₩323,157 | ₩262,816 | ₩319,134 | +18.41% | 162만 |
|---|
| 2025.11.06 | ₩348,634 | ₩349,975 | ₩303,043 | ₩307,737 | -11.73% | 91.5만 |
|---|
| 2025.11.05 | ₩347,293 | ₩359,361 | ₩336,566 | ₩356,679 | +2.70% | 69.2만 |
|---|
| 2025.11.04 | ₩360,702 | ₩370,088 | ₩335,225 | ₩337,907 | -6.32% | 107.8만 |
|---|
| 2025.11.03 | ₩386,179 | ₩405,756 | ₩374,782 | ₩388,861 | +0.69% | 74만 |
|---|
| 2025.10.31 | ₩404,952 | ₩423,724 | ₩386,179 | ₩406,293 | +0.33% | 73.4만 |
|---|
| 2025.10.30 | ₩411,656 | ₩415,679 | ₩362,043 | ₩364,725 | -11.40% | 97만 |
|---|
| 2025.10.29 | ₩458,588 | ₩462,611 | ₩423,724 | ₩429,088 | -6.43% | 71.3만 |
|---|
| 2025.10.28 | ₩493,451 | ₩500,156 | ₩455,906 | ₩457,917 | -7.20% | 55.7만 |
|---|
| 2025.10.27 | ₩508,872 | ₩509,542 | ₩486,747 | ₩494,792 | -2.77% | 57.5만 |
|---|
| 2025.10.24 | ₩481,383 | ₩484,065 | ₩463,951 | ₩476,020 | -1.11% | 55.5만 |
|---|
| 2025.10.23 | ₩462,611 | ₩476,020 | ₩442,497 | ₩461,270 | -0.29% | 56.8만 |
|---|
| 2025.10.22 | ₩494,792 | ₩508,872 | ₩435,793 | ₩451,883 | -8.67% | 85.5만 |
|---|
| 2025.10.21 | ₩494,792 | ₩537,165 | ₩488,088 | ₩521,610 | +5.42% | 60.2만 |
|---|
| 2025.10.20 | ₩509,542 | ₩537,701 | ₩498,815 | ₩504,178 | -1.05% | 78.7만 |
|---|
| 2025.10.17 | ₩449,202 | ₩493,451 | ₩447,861 | ₩484,065 | +7.76% | 92.2만 |
|---|
| 2025.10.16 | ₩521,610 | ₩526,706 | ₩459,929 | ₩466,633 | -10.54% | 80.9만 |
|---|
| 2025.10.15 | ₩533,678 | ₩552,451 | ₩504,178 | ₩509,542 | -4.52% | 61.6만 |
|---|
| 2025.10.14 | ₩526,974 | ₩569,883 | ₩513,565 | ₩522,951 | -0.76% | 53.9만 |
|---|
| 2025.10.13 | ₩549,769 | ₩580,610 | ₩527,644 | ₩579,269 | +5.37% | 53만 |
|---|
| 2025.10.10 | ₩612,791 | ₩612,791 | ₩537,701 | ₩545,746 | -10.94% | 71.6만 |
|---|