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 | ₩53,127 | ₩55,679 | ₩50,614 | ₩53,046 | -0.15% | 300.8만 |
| 2026.10.08 | ₩50,427 | ₩52,766 | ₩48,463 | ₩51,216 | +1.56% | 464.9만 |
| 2026.10.07 | ₩55,732 | ₩56,507 | ₩52,004 | ₩52,712 | -5.42% | 469.4만 |
| 2026.10.06 | ₩62,253 | ₩64,010 | ₩59,928 | ₩61,063 | -1.91% | 325.5만 |
| 2026.10.05 | ₩61,063 | ₩62,146 | ₩57,776 | ₩60,756 | -0.50% | 379만 |
| 2026.10.02 | ₩62,066 | ₩65,064 | ₩54,717 | ₩57,670 | -7.08% | 715.3만 |
| 2026.10.01 | ₩53,501 | ₩58,885 | ₩52,792 | ₩58,084 | +8.57% | 870만 |
| 2026.09.30 | ₩58,471 | ₩60,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,127 |
| -9.14% |
| 547만 |
| 2026.09.29 | ₩58,992 | ₩59,153 | ₩52,565 | ₩54,209 | -8.11% | 533.4만 |
|---|
| 2026.09.28 | ₩56,440 | ₩59,277 | ₩54,530 | ₩55,919 | -0.92% | 460.1만 |
|---|
| 2026.09.25 | ₩60,128 | ₩60,262 | ₩55,786 | ₩57,242 | -4.80% | 425.8만 |
|---|
| 2026.09.24 | ₩58,819 | ₩61,985 | ₩56,948 | ₩59,447 | +1.07% | 478.7만 |
|---|
| 2026.09.23 | ₩63,829 | ₩65,433 | ₩59,580 | ₩60,141 | -5.78% | 658만 |
|---|
| 2026.09.22 | ₩63,963 | ₩66,809 | ₩63,763 | ₩63,763 | -0.31% | 1015.7만 |
|---|
| 2026.09.21 | ₩62,146 | ₩65,513 | ₩61,999 | ₩64,885 | +4.41% | 1383.5만 |
|---|
| 2026.09.18 | ₩43,573 | ₩54,516 | ₩43,573 | ₩54,316 | +24.66% | 842.4만 |
|---|
| 2026.09.17 | ₩39,751 | ₩41,756 | ₩38,417 | ₩41,021 | +3.19% | 426.8만 |
|---|
| 2026.09.16 | ₩39,938 | ₩40,048 | ₩35,810 | ₩37,453 | -6.22% | 434만 |
|---|
| 2026.09.15 | ₩40,900 | ₩42,197 | ₩36,972 | ₩39,591 | -3.20% | 570.1만 |
|---|
| 2026.09.14 | ₩40,633 | ₩44,722 | ₩40,473 | ₩44,441 | +9.37% | 358.2만 |
|---|
| 2026.09.11 | ₩40,700 | ₩44,922 | ₩39,685 | ₩40,633 | -0.16% | 520.3만 |
|---|
| 2026.09.10 | ₩39,297 | ₩41,355 | ₩38,295 | ₩39,230 | -0.17% | 409.4만 |
|---|
| 2026.09.09 | ₩47,822 | ₩48,049 | ₩42,090 | ₩42,090 | -11.99% | 482.9만 |
|---|
| 2026.09.08 | ₩45,297 | ₩46,365 | ₩43,693 | ₩44,508 | -1.74% | 395.2만 |
|---|
| 2026.09.04 | ₩44,896 | ₩49,973 | ₩44,896 | ₩48,717 | +8.51% | 554.6만 |
|---|
| 2026.09.03 | ₩40,366 | ₩50,427 | ₩39,914 | ₩50,307 | +24.63% | 851.7만 |
|---|
| 2026.09.02 | ₩37,533 | ₩38,215 | ₩36,184 | ₩37,279 | -0.68% | 382.9만 |
|---|
| 2026.09.01 | ₩40,486 | ₩41,649 | ₩37,520 | ₩38,322 | -5.35% | 493.4만 |
|---|
| 2026.08.31 | ₩40,700 | ₩43,960 | ₩39,190 | ₩43,600 | +7.12% | 401.5만 |
|---|
| 2026.08.28 | ₩44,762 | ₩46,098 | ₩39,538 | ₩40,152 | -10.30% | 718.1만 |
|---|
| 2026.08.27 | ₩40,500 | ₩48,650 | ₩39,150 | ₩47,221 | +16.60% | 852.6만 |
|---|
| 2026.08.26 | ₩38,469 | ₩39,872 | ₩36,865 | ₩38,362 | -0.28% | 891만 |
|---|
| 2026.08.25 | ₩36,050 | ₩41,863 | ₩35,476 | ₩40,753 | +13.05% | 678만 |
|---|
| 2026.08.24 | ₩38,028 | ₩41,709 | ₩36,531 | ₩38,562 | +1.41% | 1035.3만 |
|---|
| 2026.08.21 | ₩37,012 | ₩38,081 | ₩34,473 | ₩36,478 | -1.44% | 2078.4만 |
|---|
| 2026.08.20 | ₩33,004 | ₩33,271 | ₩30,331 | ₩32,469 | -1.62% | 2448.1만 |
|---|
| 2026.08.19 | ₩23,517 | ₩29,530 | ₩23,383 | ₩28,127 | +19.60% | 2446.6만 |
|---|
| 2026.08.18 | ₩24,185 | ₩25,120 | ₩22,581 | ₩22,648 | -6.35% | 1340.9만 |
|---|
| 2026.08.17 | ₩23,116 | ₩25,655 | ₩22,982 | ₩25,120 | +8.67% | 1195.4만 |
|---|
| 2026.08.14 | ₩23,918 | ₩24,051 | ₩22,448 | ₩22,982 | -3.91% | 921.9만 |
|---|
| 2026.08.13 | ₩23,918 | ₩25,922 | ₩23,517 | ₩25,120 | +5.03% | 1289.8만 |
|---|
| 2026.08.12 | ₩25,120 | ₩25,521 | ₩23,784 | ₩24,185 | -3.72% | 942.2만 |
|---|
| 2026.08.11 | ₩25,387 | ₩26,323 | ₩24,051 | ₩24,719 | -2.63% | 1095만 |
|---|
| 2026.08.10 | ₩26,456 | ₩27,124 | ₩24,586 | ₩25,254 | -4.55% | 1519.2만 |
|---|
| 2026.08.07 | ₩27,258 | ₩29,530 | ₩24,987 | ₩26,657 | -2.21% | 2228.7만 |
|---|
| 2026.08.06 | ₩24,853 | ₩25,922 | ₩24,318 | ₩25,053 | +0.81% | 1226.8만 |
|---|
| 2026.08.05 | ₩25,655 | ₩26,323 | ₩24,719 | ₩25,788 | +0.52% | 1400.2만 |
|---|
| 2026.08.04 | ₩23,650 | ₩25,788 | ₩23,383 | ₩25,521 | +7.91% | 1051만 |
|---|
| 2026.08.03 | ₩22,715 | ₩24,719 | ₩22,247 | ₩24,185 | +6.47% | 942.3만 |
|---|
| 2026.07.31 | ₩24,318 | ₩24,452 | ₩21,379 | ₩23,517 | -3.30% | 1277.6만 |
|---|
| 2026.07.30 | ₩24,586 | ₩26,056 | ₩24,051 | ₩25,655 | +4.35% | 820.1만 |
|---|
| 2026.07.29 | ₩25,120 | ₩27,124 | ₩23,517 | ₩23,650 | -5.85% | 1124.7만 |
|---|
| 2026.07.28 | ₩24,586 | ₩26,323 | ₩23,397 | ₩25,120 | +2.17% | 1082.1만 |
|---|
| 2026.07.27 | ₩24,185 | ₩26,724 | ₩24,091 | ₩26,390 | +9.12% | 1208.5만 |
|---|
| 2026.07.24 | ₩23,784 | ₩23,998 | ₩22,047 | ₩22,982 | -3.37% | 816.6만 |
|---|
| 2026.07.23 | ₩26,056 | ₩26,189 | ₩23,383 | ₩24,051 | -7.69% | 963.9만 |
|---|
| 2026.07.22 | ₩27,525 | ₩28,728 | ₩26,456 | ₩27,592 | +0.24% | 1062.3만 |
|---|
| 2026.07.21 | ₩28,193 | ₩30,198 | ₩27,525 | ₩28,728 | +1.90% | 1312.8만 |
|---|
| 2026.07.20 | ₩25,254 | ₩27,926 | ₩24,853 | ₩26,456 | +4.76% | 1185.1만 |
|---|
| 2026.07.17 | ₩22,849 | ₩25,521 | ₩22,448 | ₩24,853 | +8.77% | 784.9만 |
|---|
| 2026.07.16 | ₩25,521 | ₩25,922 | ₩24,185 | ₩24,519 | -3.93% | 790.9만 |
|---|
| 2026.07.15 | ₩27,793 | ₩28,861 | ₩25,788 | ₩26,456 | -4.81% | 836.4만 |
|---|
| 2026.07.14 | ₩25,120 | ₩26,724 | ₩24,519 | ₩26,456 | +5.32% | 763.1만 |
|---|
| 2026.07.13 | ₩23,383 | ₩24,586 | ₩22,648 | ₩23,784 | +1.71% | 633.5만 |
|---|
| 2026.07.10 | ₩27,258 | ₩27,926 | ₩24,318 | ₩25,053 | -8.09% | 739.6만 |
|---|
| 2026.07.09 | ₩24,853 | ₩26,323 | ₩24,185 | ₩24,719 | -0.54% | 603.3만 |
|---|
| 2026.07.08 | ₩24,586 | ₩25,387 | ₩23,650 | ₩24,853 | +1.09% | 689.6만 |
|---|
| 2026.07.07 | ₩28,728 | ₩30,198 | ₩26,456 | ₩26,724 | -6.98% | 860.9만 |
|---|
| 2026.07.06 | ₩25,521 | ₩30,866 | ₩25,120 | ₩28,728 | +12.57% | 1118만 |
|---|
| 2026.07.02 | ₩28,193 | ₩30,465 | ₩26,991 | ₩28,728 | +1.90% | 1220.1만 |
|---|
| 2026.07.01 | ₩21,913 | ₩27,392 | ₩21,352 | ₩24,719 | +12.80% | 1035.3만 |
|---|
| 2026.06.30 | ₩21,312 | ₩22,314 | ₩19,775 | ₩21,646 | +1.57% | 1028.3만 |
|---|
| 2026.06.29 | ₩21,379 | ₩25,521 | ₩19,909 | ₩24,586 | +15.00% | 1160.3만 |
|---|
| 2026.06.26 | ₩20,243 | ₩22,434 | ₩19,508 | ₩19,642 | -2.97% | 858.7만 |
|---|
| 2026.06.25 | ₩26,590 | ₩26,590 | ₩21,112 | ₩21,379 | -19.60% | 959.4만 |
|---|
| 2026.06.24 | ₩31,534 | ₩31,801 | ₩25,120 | ₩26,323 | -16.53% | 890.2만 |
|---|
| 2026.06.23 | ₩33,805 | ₩34,874 | ₩32,068 | ₩32,336 | -4.35% | 433.6만 |
|---|
| 2026.06.22 | ₩40,620 | ₩43,225 | ₩34,741 | ₩36,077 | -11.18% | 567.8만 |
|---|
| 2026.06.18 | ₩42,090 | ₩42,090 | ₩34,968 | ₩38,215 | -9.21% | 670.5만 |
|---|
| 2026.06.17 | ₩46,098 | ₩47,688 | ₩41,154 | ₩41,288 | -10.43% | 420.8만 |
|---|
| 2026.06.16 | ₩50,908 | ₩53,046 | ₩45,697 | ₩45,831 | -9.97% | 365.4만 |
|---|
| 2026.06.15 | ₩54,249 | ₩56,387 | ₩52,111 | ₩52,378 | -3.45% | 527만 |
|---|
| 2026.06.12 | ₩43,827 | ₩50,641 | ₩42,223 | ₩47,034 | +7.32% | 407.3만 |
|---|
| 2026.06.11 | ₩41,555 | ₩45,029 | ₩39,551 | ₩44,361 | +6.75% | 489.6만 |
|---|
| 2026.06.10 | ₩41,822 | ₩45,029 | ₩40,954 | ₩41,154 | -1.60% | 361.6만 |
|---|
| 2026.06.09 | ₩46,833 | ₩49,038 | ₩40,085 | ₩42,357 | -9.56% | 455.2만 |
|---|
| 2026.06.08 | ₩49,372 | ₩51,710 | ₩47,434 | ₩50,508 | +2.30% | 368.3만 |
|---|
| 2026.06.05 | ₩48,503 | ₩49,439 | ₩40,486 | ₩45,564 | -6.06% | 766.8만 |
|---|
| 2026.06.04 | ₩50,775 | ₩54,516 | ₩49,973 | ₩52,779 | +3.95% | 507.4만 |
|---|
| 2026.06.03 | ₩57,523 | ₩60,796 | ₩50,508 | ₩50,775 | -11.73% | 472.1만 |
|---|
| 2026.06.02 | ₩65,272 | ₩65,606 | ₩57,055 | ₩59,059 | -9.52% | 642.9만 |
|---|
| 2026.06.01 | ₩70,550 | ₩76,403 | ₩66,809 | ₩72,287 | +2.46% | 382.3만 |
|---|
| 2026.05.29 | ₩73,089 | ₩84,727 | ₩71,218 | ₩81,908 | +12.07% | 365.3만 |
|---|
| 2026.05.28 | ₩71,953 | ₩76,697 | ₩67,343 | ₩74,692 | +3.81% | 356.9만 |
|---|
| 2026.05.27 | ₩79,904 | ₩80,732 | ₩76,964 | ₩77,365 | -3.18% | 274.5만 |
|---|
| 2026.05.26 | ₩84,313 | ₩90,727 | ₩82,643 | ₩83,244 | -1.27% | 334.3만 |
|---|
| 2026.05.22 | ₩88,054 | ₩89,591 | ₩82,710 | ₩83,378 | -5.31% | 336.3만 |
|---|
| 2026.05.21 | ₩88,455 | ₩93,132 | ₩86,317 | ₩89,190 | +0.83% | 306.6만 |
|---|
| 2026.05.20 | ₩90,459 | ₩93,800 | ₩87,386 | ₩90,059 | -0.44% | 337.7만 |
|---|
| 2026.05.19 | ₩87,921 | ₩93,132 | ₩87,667 | ₩88,990 | +1.22% | 303.7만 |
|---|
| 2026.05.18 | ₩94,201 | ₩94,201 | ₩85,783 | ₩91,395 | -2.98% | 447.7만 |
|---|
| 2026.05.15 | ₩109,567 | ₩109,700 | ₩99,198 | ₩104,356 | -4.76% | 352.9만 |
|---|
| 2026.05.14 | ₩105,425 | ₩123,062 | ₩101,416 | ₩115,713 | +9.76% | 472.4만 |
|---|
| 2026.05.13 | ₩110,502 | ₩110,769 | ₩102,485 | ₩105,491 | -4.53% | 327.4만 |
|---|
| 2026.05.12 | ₩122,260 | ₩123,717 | ₩107,429 | ₩113,709 | -6.99% | 326만 |
|---|
| 2026.05.11 | ₩120,123 | ₩129,877 | ₩111,571 | ₩128,674 | +7.12% | 351.9만 |
|---|
| 2026.05.08 | ₩107,295 | ₩118,386 | ₩106,093 | ₩118,386 | +10.34% | 281.6만 |
|---|
| 2026.05.07 | ₩114,778 | ₩115,179 | ₩103,821 | ₩109,700 | -4.42% | 332.9만 |
|---|
| 2026.05.06 | ₩115,112 | ₩119,722 | ₩111,705 | ₩118,118 | +2.61% | 340.4만 |
|---|
| 2026.05.05 | ₩121,258 | ₩122,528 | ₩114,243 | ₩118,118 | -2.59% | 366.7만 |
|---|
| 2026.05.04 | ₩110,836 | ₩117,009 | ₩107,963 | ₩114,511 | +3.32% | 460.6만 |
|---|
| 2026.05.01 | ₩99,412 | ₩110,101 | ₩97,675 | ₩106,627 | +7.26% | 403.8만 |
|---|
| 2026.04.30 | ₩89,524 | ₩94,869 | ₩86,451 | ₩93,399 | +4.33% | 229.8만 |
|---|
| 2026.04.29 | ₩94,401 | ₩94,468 | ₩83,658 | ₩85,783 | -9.13% | 271.1만 |
|---|
| 2026.04.28 | ₩92,063 | ₩95,604 | ₩87,253 | ₩94,201 | +2.32% | 306.3만 |
|---|
| 2026.04.27 | ₩100,214 | ₩106,159 | ₩96,472 | ₩98,410 | -1.80% | 350.1만 |
|---|
| 2026.04.24 | ₩107,562 | ₩108,097 | ₩98,276 | ₩100,748 | -6.34% | 265.6만 |
|---|
| 2026.04.23 | ₩107,028 | ₩113,041 | ₩101,416 | ₩102,619 | -4.12% | 448.6만 |
|---|
| 2026.04.22 | ₩106,093 | ₩115,713 | ₩106,093 | ₩111,170 | +4.79% | 610만 |
|---|
| 2026.04.21 | ₩101,616 | ₩104,289 | ₩93,399 | ₩93,800 | -7.69% | 484.9만 |
|---|
| 2026.04.20 | ₩92,130 | ₩102,218 | ₩90,059 | ₩101,951 | +10.66% | 455만 |
|---|
| 2026.04.17 | ₩84,447 | ₩103,955 | ₩83,511 | ₩97,140 | +15.03% | 747.2만 |
|---|
| 2026.04.16 | ₩72,688 | ₩78,835 | ₩68,813 | ₩78,835 | +8.46% | 323만 |
|---|
| 2026.04.15 | ₩69,481 | ₩73,223 | ₩66,809 | ₩73,223 | +5.38% | 275.6만 |
|---|
| 2026.04.14 | ₩67,477 | ₩73,156 | ₩66,141 | ₩67,143 | -0.50% | 447.3만 |
|---|
| 2026.04.13 | ₩57,322 | ₩62,667 | ₩55,852 | ₩62,600 | +9.21% | 318.6만 |
|---|
| 2026.04.10 | ₩60,462 | ₩62,293 | ₩57,990 | ₩59,126 | -2.21% | 306만 |
|---|
| 2026.04.09 | ₩58,391 | ₩62,533 | ₩56,654 | ₩59,594 | +2.06% | 288.2만 |
|---|
| 2026.04.08 | ₩64,003 | ₩64,537 | ₩57,189 | ₩58,926 | -7.93% | 290.3만 |
|---|
| 2026.04.07 | ₩56,520 | ₩57,723 | ₩52,645 | ₩54,984 | -2.72% | 374.6만 |
|---|
| 2026.04.06 | ₩56,120 | ₩59,326 | ₩54,783 | ₩58,725 | +4.64% | 319.3만 |
|---|
| 2026.04.02 | ₩51,977 | ₩54,516 | ₩48,904 | ₩52,111 | +0.26% | 309.5만 |
|---|
| 2026.04.01 | ₩57,723 | ₩57,857 | ₩53,581 | ₩54,783 | -5.09% | 451.2만 |
|---|
| 2026.03.31 | ₩55,117 | ₩57,055 | ₩50,441 | ₩56,788 | +3.03% | 459.7만 |
|---|
| 2026.03.30 | ₩61,130 | ₩61,999 | ₩53,180 | ₩53,781 | -12.02% | 294만 |
|---|
| 2026.03.27 | ₩61,598 | ₩62,400 | ₩56,120 | ₩58,124 | -5.64% | 352.4만 |
|---|
| 2026.03.26 | ₩68,746 | ₩71,205 | ₩64,671 | ₩64,938 | -5.54% | 253.4만 |
|---|
| 2026.03.25 | ₩72,421 | ₩75,962 | ₩69,014 | ₩71,352 | -1.48% | 327만 |
|---|
| 2026.03.24 | ₩70,884 | ₩72,287 | ₩66,475 | ₩68,546 | -3.30% | 293.4만 |
|---|
| 2026.03.23 | ₩71,085 | ₩72,221 | ₩66,288 | ₩70,550 | -0.75% | 369.3만 |
|---|
| 2026.03.20 | ₩72,020 | ₩72,154 | ₩66,542 | ₩68,145 | -5.38% | 320.5만 |
|---|
| 2026.03.19 | ₩67,477 | ₩72,408 | ₩65,606 | ₩70,818 | +4.95% | 332.1만 |
|---|
| 2026.03.18 | ₩78,233 | ₩80,371 | ₩73,223 | ₩73,490 | -6.06% | 331.4만 |
|---|
| 2026.03.17 | ₩79,503 | ₩86,584 | ₩78,835 | ₩84,313 | +6.05% | 278.8만 |
|---|
| 2026.03.16 | ₩79,102 | ₩82,108 | ₩76,964 | ₩81,440 | +2.96% | 333.3만 |
|---|
| 2026.03.13 | ₩77,498 | ₩81,039 | ₩71,953 | ₩73,356 | -5.34% | 449.2만 |
|---|
| 2026.03.12 | ₩70,684 | ₩72,421 | ₩66,809 | ₩70,951 | +0.38% | 315.7만 |
|---|
| 2026.03.11 | ₩73,757 | ₩76,630 | ₩68,680 | ₩72,154 | -2.17% | 340만 |
|---|
| 2026.03.10 | ₩75,895 | ₩76,429 | ₩69,749 | ₩72,287 | -4.75% | 381.6만 |
|---|
| 2026.03.09 | ₩69,749 | ₩74,024 | ₩69,214 | ₩72,688 | +4.21% | 295.3만 |
|---|
| 2026.03.06 | ₩68,680 | ₩70,417 | ₩65,606 | ₩67,477 | -1.75% | 314만 |
|---|
| 2026.03.05 | ₩80,171 | ₩81,574 | ₩72,154 | ₩74,158 | -7.50% | 442만 |
|---|
| 2026.03.04 | ₩79,235 | ₩84,981 | ₩77,498 | ₩81,774 | +3.20% | 539만 |
|---|
| 2026.03.03 | ₩68,546 | ₩71,713 | ₩62,734 | ₩67,744 | -1.17% | 381.7만 |
|---|
| 2026.03.02 | ₩64,604 | ₩75,628 | ₩64,404 | ₩73,089 | +13.13% | 509.2만 |
|---|
| 2026.02.27 | ₩64,537 | ₩66,675 | ₩63,335 | ₩65,339 | +1.24% | 252.7만 |
|---|
| 2026.02.26 | ₩69,615 | ₩71,619 | ₩64,270 | ₩69,081 | -0.77% | 301.3만 |
|---|
| 2026.02.25 | ₩66,141 | ₩73,891 | ₩65,206 | ₩71,619 | +8.28% | 537.8만 |
|---|
| 2026.02.24 | ₩58,124 | ₩62,921 | ₩54,984 | ₩60,796 | +4.60% | 305.8만 |
|---|
| 2026.02.23 | ₩64,537 | ₩66,943 | ₩59,326 | ₩60,262 | -6.63% | 383.9만 |
|---|
| 2026.02.20 | ₩67,210 | ₩72,889 | ₩66,141 | ₩67,611 | +0.60% | 421.7만 |
|---|
| 2026.02.19 | ₩60,329 | ₩66,809 | ₩58,792 | ₩66,408 | +10.08% | 283만 |
|---|
| 2026.02.18 | ₩64,537 | ₩69,348 | ₩60,596 | ₩62,132 | -3.73% | 275.2만 |
|---|
| 2026.02.17 | ₩66,208 | ₩69,281 | ₩62,814 | ₩65,740 | -0.71% | 318.7만 |
|---|
| 2026.02.13 | ₩64,537 | ₩72,688 | ₩63,335 | ₩71,218 | +10.35% | 432.3만 |
|---|
| 2026.02.12 | ₩65,606 | ₩66,341 | ₩58,458 | ₩60,796 | -7.33% | 318.2만 |
|---|
| 2026.02.11 | ₩72,154 | ₩72,287 | ₩61,732 | ₩64,137 | -11.11% | 446.8만 |
|---|
| 2026.02.10 | ₩72,555 | ₩78,434 | ₩71,258 | ₩71,552 | -1.38% | 361.7만 |
|---|
| 2026.02.09 | ₩65,606 | ₩78,968 | ₩63,201 | ₩77,498 | +18.13% | 568.8만 |
|---|
| 2026.02.06 | ₩55,986 | ₩74,425 | ₩55,518 | ₩73,757 | +31.74% | 938.1만 |
|---|
| 2026.02.05 | ₩63,869 | ₩65,874 | ₩45,430 | ₩48,771 | -23.64% | 663.7만 |
|---|
| 2026.02.04 | ₩75,427 | ₩76,095 | ₩64,671 | ₩73,757 | -2.21% | 358.7만 |
|---|
| 2026.02.03 | ₩87,854 | ₩88,054 | ₩71,085 | ₩78,968 | -10.11% | 404.1만 |
|---|
| 2026.02.02 | ₩86,852 | ₩98,209 | ₩84,981 | ₩87,386 | +0.62% | 243.9만 |
|---|
| 2026.01.30 | ₩88,589 | ₩102,752 | ₩88,201 | ₩101,015 | +14.03% | 245.4만 |
|---|
| 2026.01.29 | ₩111,437 | ₩111,437 | ₩87,119 | ₩92,865 | -16.67% | 359.3만 |
|---|
| 2026.01.28 | ₩123,597 | ₩125,534 | ₩113,041 | ₩115,446 | -6.59% | 160.3만 |
|---|
| 2026.01.27 | ₩117,584 | ₩119,722 | ₩112,974 | ₩119,722 | +1.82% | 165.3만 |
|---|
| 2026.01.26 | ₩116,916 | ₩123,276 | ₩115,446 | ₩118,118 | +1.03% | 129.1만 |
|---|
| 2026.01.23 | ₩119,054 | ₩130,946 | ₩115,780 | ₩121,993 | +2.47% | 143.8만 |
|---|
| 2026.01.22 | ₩123,196 | ₩124,933 | ₩117,116 | ₩119,054 | -3.36% | 136만 |
|---|
| 2026.01.21 | ₩120,256 | ₩126,336 | ₩112,239 | ₩123,463 | +2.67% | 201.3만 |
|---|
| 2026.01.20 | ₩126,269 | ₩127,271 | ₩116,448 | ₩118,786 | -5.93% | 231.2만 |
|---|
| 2026.01.16 | ₩137,894 | ₩140,833 | ₩131,012 | ₩140,833 | +2.13% | 195.1만 |
|---|
| 2026.01.15 | ₩150,721 | ₩151,790 | ₩135,221 | ₩136,424 | -9.49% | 237.2만 |
|---|
| 2026.01.14 | ₩150,053 | ₩168,492 | ₩145,510 | ₩150,855 | +0.53% | 351.5만 |
|---|
| 2026.01.13 | ₩127,472 | ₩141,635 | ₩124,933 | ₩140,433 | +10.17% | 197.9만 |
|---|
| 2026.01.12 | ₩115,580 | ₩126,469 | ₩113,575 | ₩123,998 | +7.28% | 136.6만 |
|---|
| 2026.01.09 | ₩131,747 | ₩132,683 | ₩114,511 | ₩117,317 | -10.95% | 291.6만 |
|---|
| 2026.01.08 | ₩119,989 | ₩138,295 | ₩116,314 | ₩132,282 | +10.24% | 190.3만 |
|---|
| 2026.01.07 | ₩127,605 | ₩137,493 | ₩119,989 | ₩125,066 | -1.99% | 234만 |
|---|
| 2026.01.06 | ₩132,683 | ₩133,618 | ₩113,375 | ₩119,588 | -9.87% | 173.3만 |
|---|
| 2026.01.05 | ₩128,140 | ₩134,487 | ₩124,398 | ₩129,877 | +1.36% | 135.1만 |
|---|
| 2026.01.02 | ₩115,045 | ₩123,998 | ₩107,963 | ₩118,519 | +3.02% | 109.6만 |
|---|
| 2025.12.31 | ₩117,851 | ₩118,653 | ₩110,502 | ₩111,037 | -5.78% | 76.3만 |
|---|
| 2025.12.30 | ₩117,851 | ₩122,795 | ₩115,045 | ₩117,183 | -0.57% | 85.8만 |
|---|
| 2025.12.29 | ₩120,657 | ₩128,407 | ₩116,916 | ₩116,916 | -3.10% | 102.5만 |
|---|
| 2025.12.26 | ₩124,131 | ₩124,131 | ₩115,045 | ₩122,127 | -1.61% | 81.1만 |
|---|
| 2025.12.24 | ₩120,123 | ₩123,329 | ₩116,916 | ₩122,260 | +1.78% | 46.7만 |
|---|
| 2025.12.23 | ₩128,674 | ₩129,235 | ₩119,454 | ₩121,459 | -5.61% | 101.6만 |
|---|
| 2025.12.22 | ₩139,631 | ₩142,170 | ₩131,079 | ₩131,881 | -5.55% | 93.7만 |
|---|
| 2025.12.19 | ₩130,946 | ₩137,359 | ₩128,006 | ₩132,282 | +1.02% | 89.6만 |
|---|
| 2025.12.18 | ₩138,027 | ₩140,833 | ₩121,926 | ₩122,995 | -10.89% | 123.6만 |
|---|
| 2025.12.17 | ₩138,829 | ₩144,307 | ₩126,603 | ₩126,870 | -8.61% | 112.5만 |
|---|
| 2025.12.16 | ₩134,687 | ₩144,976 | ₩129,810 | ₩138,295 | +2.68% | 110.6만 |
|---|
| 2025.12.15 | ₩154,329 | ₩155,197 | ₩127,338 | ₩130,411 | -15.50% | 156.9만 |
|---|
| 2025.12.12 | ₩167,423 | ₩171,566 | ₩154,997 | ₩155,531 | -7.10% | 88.5만 |
|---|
| 2025.12.11 | ₩161,678 | ₩168,893 | ₩146,646 | ₩168,893 | +4.46% | 123.7만 |
|---|
| 2025.12.10 | ₩180,652 | ₩183,417 | ₩166,755 | ₩171,031 | -5.33% | 104.4만 |
|---|
| 2025.12.09 | ₩165,686 | ₩196,953 | ₩163,148 | ₩180,251 | +8.79% | 115만 |
|---|
| 2025.12.08 | ₩167,156 | ₩173,169 | ₩159,674 | ₩169,695 | +1.52% | 84.4만 |
|---|
| 2025.12.05 | ₩170,096 | ₩173,770 | ₩156,868 | ₩162,079 | -4.71% | 120.9만 |
|---|
| 2025.12.04 | ₩176,242 | ₩184,927 | ₩168,359 | ₩175,307 | -0.53% | 174.8만 |
|---|
| 2025.12.03 | ₩171,298 | ₩183,725 | ₩163,014 | ₩180,251 | +5.23% | 112.8만 |
|---|
| 2025.12.02 | ₩161,678 | ₩180,384 | ₩160,342 | ₩167,023 | +3.31% | 177.4만 |
|---|
| 2025.12.01 | ₩144,307 | ₩150,988 | ₩121,860 | ₩149,652 | +3.70% | 255.6만 |
|---|
| 2025.11.28 | ₩171,699 | ₩179,048 | ₩156,333 | ₩161,010 | -6.23% | 107.4만 |
|---|
| 2025.11.26 | ₩154,997 | ₩167,023 | ₩148,316 | ₩157,669 | +1.72% | 128.2만 |
|---|
| 2025.11.25 | ₩156,333 | ₩160,342 | ₩142,971 | ₩152,325 | -2.56% | 125.7만 |
|---|
| 2025.11.24 | ₩152,993 | ₩167,023 | ₩144,307 | ₩165,686 | +8.30% | 128.3만 |
|---|
| 2025.11.21 | ₩154,997 | ₩169,695 | ₩142,971 | ₩150,988 | -2.59% | 185만 |
|---|
| 2025.11.20 | ₩193,746 | ₩195,082 | ₩153,661 | ₩161,678 | -16.55% | 192.2만 |
|---|
| 2025.11.19 | ₩216,461 | ₩219,134 | ₩171,566 | ₩180,384 | -16.67% | 182.9만 |
|---|
| 2025.11.18 | ₩204,436 | ₩241,849 | ₩203,099 | ₩225,814 | +10.46% | 126.5만 |
|---|
| 2025.11.17 | ₩207,108 | ₩221,806 | ₩191,074 | ₩203,099 | -1.94% | 101.4만 |
|---|
| 2025.11.14 | ₩215,125 | ₩233,832 | ₩201,763 | ₩213,789 | -0.62% | 144.2만 |
|---|
| 2025.11.13 | ₩269,908 | ₩276,589 | ₩229,823 | ₩233,832 | -13.37% | 107만 |
|---|
| 2025.11.12 | ₩296,632 | ₩297,968 | ₩261,891 | ₩273,917 | -7.66% | 90.3만 |
|---|
| 2025.11.11 | ₩303,313 | ₩309,994 | ₩288,615 | ₩291,287 | -3.96% | 66.5만 |
|---|
| 2025.11.10 | ₩340,058 | ₩340,726 | ₩297,968 | ₩309,326 | -9.04% | 95.2만 |
|---|
| 2025.11.07 | ₩268,572 | ₩322,019 | ₩261,891 | ₩318,011 | +18.41% | 162만 |
|---|
| 2025.11.06 | ₩347,407 | ₩348,743 | ₩301,977 | ₩306,653 | -11.73% | 91.5만 |
|---|
| 2025.11.05 | ₩346,071 | ₩358,096 | ₩335,381 | ₩355,424 | +2.70% | 69.2만 |
|---|
| 2025.11.04 | ₩359,432 | ₩368,786 | ₩334,045 | ₩336,717 | -6.32% | 107.8만 |
|---|
| 2025.11.03 | ₩384,820 | ₩404,328 | ₩373,462 | ₩387,492 | +0.69% | 74만 |
|---|
| 2025.10.31 | ₩403,526 | ₩422,233 | ₩384,820 | ₩404,863 | +0.33% | 73.4만 |
|---|
| 2025.10.30 | ₩410,207 | ₩414,216 | ₩360,769 | ₩363,441 | -11.40% | 97만 |
|---|
| 2025.10.29 | ₩456,974 | ₩460,982 | ₩422,233 | ₩427,578 | -6.43% | 71.3만 |
|---|
| 2025.10.28 | ₩491,714 | ₩498,395 | ₩454,301 | ₩456,305 | -7.20% | 55.7만 |
|---|
| 2025.10.27 | ₩507,080 | ₩507,748 | ₩485,033 | ₩493,050 | -2.77% | 57.5만 |
|---|
| 2025.10.24 | ₩479,689 | ₩482,361 | ₩462,318 | ₩474,344 | -1.11% | 55.5만 |
|---|
| 2025.10.23 | ₩460,982 | ₩474,344 | ₩440,939 | ₩459,646 | -0.29% | 56.8만 |
|---|
| 2025.10.22 | ₩493,050 | ₩507,080 | ₩434,259 | ₩450,293 | -8.67% | 85.5만 |
|---|
| 2025.10.21 | ₩493,050 | ₩535,274 | ₩486,370 | ₩519,774 | +5.42% | 60.2만 |
|---|
| 2025.10.20 | ₩507,748 | ₩535,808 | ₩497,059 | ₩502,404 | -1.05% | 78.7만 |
|---|
| 2025.10.17 | ₩447,620 | ₩491,714 | ₩446,284 | ₩482,361 | +7.76% | 92.2만 |
|---|
| 2025.10.16 | ₩519,774 | ₩524,851 | ₩458,310 | ₩464,991 | -10.54% | 80.9만 |
|---|
| 2025.10.15 | ₩531,800 | ₩550,506 | ₩502,404 | ₩507,748 | -4.52% | 61.6만 |
|---|
| 2025.10.14 | ₩525,119 | ₩567,877 | ₩511,757 | ₩521,110 | -0.76% | 53.9만 |
|---|
| 2025.10.13 | ₩547,834 | ₩578,566 | ₩525,787 | ₩577,230 | +5.37% | 53만 |
|---|
| 2025.10.10 | ₩610,634 | ₩610,634 | ₩535,808 | ₩543,825 | -10.94% | 71.6만 |
|---|