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 | ₩53,111 | ₩55,662 | ₩50,599 | ₩53,030 | -0.15% | 300.8만 |
| 2026.10.08 | ₩50,412 | ₩52,750 | ₩48,449 | ₩51,200 | +1.56% | 464.9만 |
| 2026.10.07 | ₩55,715 | ₩56,490 | ₩51,989 | ₩52,697 | -5.42% | 469.4만 |
| 2026.10.06 | ₩62,234 | ₩63,991 | ₩59,910 | ₩61,045 | -1.91% | 325.5만 |
| 2026.10.05 | ₩61,045 | ₩62,127 | ₩57,759 | ₩60,738 | -0.50% | 379만 |
| 2026.10.02 | ₩62,047 | ₩65,044 | ₩54,700 | ₩57,652 | -7.08% | 715.3만 |
| 2026.10.01 | ₩53,485 | ₩58,868 | ₩52,777 | ₩58,066 | +8.57% | 870만 |
| 2026.09.30 | ₩58,454 | ₩60,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,111 |
| -9.14% |
| 547만 |
| 2026.09.29 | ₩58,975 | ₩59,135 | ₩52,550 | ₩54,193 | -8.11% | 533.4만 |
|---|
| 2026.09.28 | ₩56,423 | ₩59,259 | ₩54,513 | ₩55,902 | -0.92% | 460.1만 |
|---|
| 2026.09.25 | ₩60,110 | ₩60,244 | ₩55,769 | ₩57,225 | -4.80% | 425.8만 |
|---|
| 2026.09.24 | ₩58,801 | ₩61,967 | ₩56,931 | ₩59,429 | +1.07% | 478.7만 |
|---|
| 2026.09.23 | ₩63,810 | ₩65,413 | ₩59,562 | ₩60,123 | -5.78% | 658만 |
|---|
| 2026.09.22 | ₩63,944 | ₩66,789 | ₩63,743 | ₩63,743 | -0.31% | 1015.7만 |
|---|
| 2026.09.21 | ₩62,127 | ₩65,493 | ₩61,980 | ₩64,865 | +4.41% | 1383.5만 |
|---|
| 2026.09.18 | ₩43,560 | ₩54,500 | ₩43,560 | ₩54,299 | +24.66% | 842.4만 |
|---|
| 2026.09.17 | ₩39,739 | ₩41,743 | ₩38,405 | ₩41,008 | +3.19% | 426.8만 |
|---|
| 2026.09.16 | ₩39,926 | ₩40,036 | ₩35,799 | ₩37,442 | -6.22% | 434만 |
|---|
| 2026.09.15 | ₩40,888 | ₩42,184 | ₩36,961 | ₩39,579 | -3.20% | 570.1만 |
|---|
| 2026.09.14 | ₩40,621 | ₩44,709 | ₩40,461 | ₩44,428 | +9.37% | 358.2만 |
|---|
| 2026.09.11 | ₩40,688 | ₩44,909 | ₩39,673 | ₩40,621 | -0.16% | 520.3만 |
|---|
| 2026.09.10 | ₩39,285 | ₩41,342 | ₩38,283 | ₩39,219 | -0.17% | 409.4만 |
|---|
| 2026.09.09 | ₩47,808 | ₩48,035 | ₩42,077 | ₩42,077 | -11.99% | 482.9만 |
|---|
| 2026.09.08 | ₩45,283 | ₩46,352 | ₩43,680 | ₩44,495 | -1.74% | 395.2만 |
|---|
| 2026.09.04 | ₩44,882 | ₩49,958 | ₩44,882 | ₩48,703 | +8.51% | 554.6만 |
|---|
| 2026.09.03 | ₩40,354 | ₩50,412 | ₩39,902 | ₩50,292 | +24.63% | 851.7만 |
|---|
| 2026.09.02 | ₩37,522 | ₩38,203 | ₩36,173 | ₩37,268 | -0.68% | 382.9만 |
|---|
| 2026.09.01 | ₩40,474 | ₩41,636 | ₩37,509 | ₩38,310 | -5.35% | 493.4만 |
|---|
| 2026.08.31 | ₩40,688 | ₩43,947 | ₩39,178 | ₩43,587 | +7.12% | 401.5만 |
|---|
| 2026.08.28 | ₩44,749 | ₩46,084 | ₩39,526 | ₩40,140 | -10.30% | 718.1만 |
|---|
| 2026.08.27 | ₩40,487 | ₩48,636 | ₩39,138 | ₩47,206 | +16.60% | 852.6만 |
|---|
| 2026.08.26 | ₩38,457 | ₩39,860 | ₩36,854 | ₩38,350 | -0.28% | 891만 |
|---|
| 2026.08.25 | ₩36,039 | ₩41,850 | ₩35,465 | ₩40,741 | +13.05% | 678만 |
|---|
| 2026.08.24 | ₩38,016 | ₩41,696 | ₩36,520 | ₩38,551 | +1.41% | 1035.3만 |
|---|
| 2026.08.21 | ₩37,001 | ₩38,070 | ₩34,463 | ₩36,467 | -1.44% | 2078.4만 |
|---|
| 2026.08.20 | ₩32,994 | ₩33,261 | ₩30,322 | ₩32,459 | -1.62% | 2448.1만 |
|---|
| 2026.08.19 | ₩23,510 | ₩29,521 | ₩23,376 | ₩28,118 | +19.60% | 2446.6만 |
|---|
| 2026.08.18 | ₩24,178 | ₩25,113 | ₩22,575 | ₩22,641 | -6.35% | 1340.9만 |
|---|
| 2026.08.17 | ₩23,109 | ₩25,647 | ₩22,975 | ₩25,113 | +8.67% | 1195.4만 |
|---|
| 2026.08.14 | ₩23,910 | ₩24,044 | ₩22,441 | ₩22,975 | -3.91% | 921.9만 |
|---|
| 2026.08.13 | ₩23,910 | ₩25,914 | ₩23,510 | ₩25,113 | +5.03% | 1289.8만 |
|---|
| 2026.08.12 | ₩25,113 | ₩25,513 | ₩23,777 | ₩24,178 | -3.72% | 942.2만 |
|---|
| 2026.08.11 | ₩25,380 | ₩26,315 | ₩24,044 | ₩24,712 | -2.63% | 1095만 |
|---|
| 2026.08.10 | ₩26,448 | ₩27,116 | ₩24,578 | ₩25,246 | -4.55% | 1519.2만 |
|---|
| 2026.08.07 | ₩27,250 | ₩29,521 | ₩24,979 | ₩26,649 | -2.21% | 2228.7만 |
|---|
| 2026.08.06 | ₩24,846 | ₩25,914 | ₩24,311 | ₩25,046 | +0.81% | 1226.8만 |
|---|
| 2026.08.05 | ₩25,647 | ₩26,315 | ₩24,712 | ₩25,781 | +0.52% | 1400.2만 |
|---|
| 2026.08.04 | ₩23,643 | ₩25,781 | ₩23,376 | ₩25,513 | +7.91% | 1051만 |
|---|
| 2026.08.03 | ₩22,708 | ₩24,712 | ₩22,241 | ₩24,178 | +6.47% | 942.3만 |
|---|
| 2026.07.31 | ₩24,311 | ₩24,445 | ₩21,372 | ₩23,510 | -3.30% | 1277.6만 |
|---|
| 2026.07.30 | ₩24,578 | ₩26,048 | ₩24,044 | ₩25,647 | +4.35% | 820.1만 |
|---|
| 2026.07.29 | ₩25,113 | ₩27,116 | ₩23,510 | ₩23,643 | -5.85% | 1124.7만 |
|---|
| 2026.07.28 | ₩24,578 | ₩26,315 | ₩23,390 | ₩25,113 | +2.17% | 1082.1만 |
|---|
| 2026.07.27 | ₩24,178 | ₩26,716 | ₩24,084 | ₩26,382 | +9.12% | 1208.5만 |
|---|
| 2026.07.24 | ₩23,777 | ₩23,991 | ₩22,040 | ₩22,975 | -3.37% | 816.6만 |
|---|
| 2026.07.23 | ₩26,048 | ₩26,181 | ₩23,376 | ₩24,044 | -7.69% | 963.9만 |
|---|
| 2026.07.22 | ₩27,517 | ₩28,719 | ₩26,448 | ₩27,584 | +0.24% | 1062.3만 |
|---|
| 2026.07.21 | ₩28,185 | ₩30,189 | ₩27,517 | ₩28,719 | +1.90% | 1312.8만 |
|---|
| 2026.07.20 | ₩25,246 | ₩27,918 | ₩24,846 | ₩26,448 | +4.76% | 1185.1만 |
|---|
| 2026.07.17 | ₩22,842 | ₩25,513 | ₩22,441 | ₩24,846 | +8.77% | 784.9만 |
|---|
| 2026.07.16 | ₩25,513 | ₩25,914 | ₩24,178 | ₩24,512 | -3.93% | 790.9만 |
|---|
| 2026.07.15 | ₩27,784 | ₩28,853 | ₩25,781 | ₩26,448 | -4.81% | 836.4만 |
|---|
| 2026.07.14 | ₩25,113 | ₩26,716 | ₩24,512 | ₩26,448 | +5.32% | 763.1만 |
|---|
| 2026.07.13 | ₩23,376 | ₩24,578 | ₩22,641 | ₩23,777 | +1.71% | 633.5만 |
|---|
| 2026.07.10 | ₩27,250 | ₩27,918 | ₩24,311 | ₩25,046 | -8.09% | 739.6만 |
|---|
| 2026.07.09 | ₩24,846 | ₩26,315 | ₩24,178 | ₩24,712 | -0.54% | 603.3만 |
|---|
| 2026.07.08 | ₩24,578 | ₩25,380 | ₩23,643 | ₩24,846 | +1.09% | 689.6만 |
|---|
| 2026.07.07 | ₩28,719 | ₩30,189 | ₩26,448 | ₩26,716 | -6.98% | 860.9만 |
|---|
| 2026.07.06 | ₩25,513 | ₩30,857 | ₩25,113 | ₩28,719 | +12.57% | 1118만 |
|---|
| 2026.07.02 | ₩28,185 | ₩30,456 | ₩26,983 | ₩28,719 | +1.90% | 1220.1만 |
|---|
| 2026.07.01 | ₩21,907 | ₩27,383 | ₩21,346 | ₩24,712 | +12.80% | 1035.3만 |
|---|
| 2026.06.30 | ₩21,306 | ₩22,308 | ₩19,770 | ₩21,640 | +1.57% | 1028.3만 |
|---|
| 2026.06.29 | ₩21,372 | ₩25,513 | ₩19,903 | ₩24,578 | +15.00% | 1160.3만 |
|---|
| 2026.06.26 | ₩20,237 | ₩22,428 | ₩19,502 | ₩19,636 | -2.97% | 858.7만 |
|---|
| 2026.06.25 | ₩26,582 | ₩26,582 | ₩21,105 | ₩21,372 | -19.60% | 959.4만 |
|---|
| 2026.06.24 | ₩31,524 | ₩31,792 | ₩25,113 | ₩26,315 | -16.53% | 890.2만 |
|---|
| 2026.06.23 | ₩33,795 | ₩34,864 | ₩32,059 | ₩32,326 | -4.35% | 433.6만 |
|---|
| 2026.06.22 | ₩40,608 | ₩43,212 | ₩34,730 | ₩36,066 | -11.18% | 567.8만 |
|---|
| 2026.06.18 | ₩42,077 | ₩42,077 | ₩34,957 | ₩38,203 | -9.21% | 670.5만 |
|---|
| 2026.06.17 | ₩46,084 | ₩47,674 | ₩41,142 | ₩41,276 | -10.43% | 420.8만 |
|---|
| 2026.06.16 | ₩50,893 | ₩53,030 | ₩45,684 | ₩45,817 | -9.97% | 365.4만 |
|---|
| 2026.06.15 | ₩54,233 | ₩56,370 | ₩52,095 | ₩52,363 | -3.45% | 527만 |
|---|
| 2026.06.12 | ₩43,814 | ₩50,626 | ₩42,211 | ₩47,019 | +7.32% | 407.3만 |
|---|
| 2026.06.11 | ₩41,543 | ₩45,016 | ₩39,539 | ₩44,348 | +6.75% | 489.6만 |
|---|
| 2026.06.10 | ₩41,810 | ₩45,016 | ₩40,942 | ₩41,142 | -1.60% | 361.6만 |
|---|
| 2026.06.09 | ₩46,819 | ₩49,023 | ₩40,073 | ₩42,344 | -9.56% | 455.2만 |
|---|
| 2026.06.08 | ₩49,357 | ₩51,695 | ₩47,420 | ₩50,492 | +2.30% | 368.3만 |
|---|
| 2026.06.05 | ₩48,489 | ₩49,424 | ₩40,474 | ₩45,550 | -6.06% | 766.8만 |
|---|
| 2026.06.04 | ₩50,760 | ₩54,500 | ₩49,958 | ₩52,763 | +3.95% | 507.4만 |
|---|
| 2026.06.03 | ₩57,505 | ₩60,778 | ₩50,492 | ₩50,760 | -11.73% | 472.1만 |
|---|
| 2026.06.02 | ₩65,253 | ₩65,587 | ₩57,038 | ₩59,041 | -9.52% | 642.9만 |
|---|
| 2026.06.01 | ₩70,529 | ₩76,380 | ₩66,789 | ₩72,266 | +2.46% | 382.3만 |
|---|
| 2026.05.29 | ₩73,067 | ₩84,702 | ₩71,197 | ₩81,883 | +12.07% | 365.3만 |
|---|
| 2026.05.28 | ₩71,932 | ₩76,674 | ₩67,323 | ₩74,670 | +3.81% | 356.9만 |
|---|
| 2026.05.27 | ₩79,880 | ₩80,708 | ₩76,941 | ₩77,342 | -3.18% | 274.5만 |
|---|
| 2026.05.26 | ₩84,288 | ₩90,699 | ₩82,618 | ₩83,219 | -1.27% | 334.3만 |
|---|
| 2026.05.22 | ₩88,028 | ₩89,564 | ₩82,685 | ₩83,353 | -5.31% | 336.3만 |
|---|
| 2026.05.21 | ₩88,429 | ₩93,104 | ₩86,291 | ₩89,163 | +0.83% | 306.6만 |
|---|
| 2026.05.20 | ₩90,432 | ₩93,772 | ₩87,360 | ₩90,032 | -0.44% | 337.7만 |
|---|
| 2026.05.19 | ₩87,894 | ₩93,104 | ₩87,641 | ₩88,963 | +1.22% | 303.7만 |
|---|
| 2026.05.18 | ₩94,172 | ₩94,172 | ₩85,757 | ₩91,367 | -2.98% | 447.7만 |
|---|
| 2026.05.15 | ₩109,534 | ₩109,668 | ₩99,168 | ₩104,324 | -4.76% | 352.9만 |
|---|
| 2026.05.14 | ₩105,393 | ₩123,025 | ₩101,386 | ₩115,679 | +9.76% | 472.4만 |
|---|
| 2026.05.13 | ₩110,469 | ₩110,736 | ₩102,454 | ₩105,460 | -4.53% | 327.4만 |
|---|
| 2026.05.12 | ₩122,224 | ₩123,680 | ₩107,397 | ₩113,675 | -6.99% | 326만 |
|---|
| 2026.05.11 | ₩120,087 | ₩129,838 | ₩111,538 | ₩128,636 | +7.12% | 351.9만 |
|---|
| 2026.05.08 | ₩107,263 | ₩118,350 | ₩106,061 | ₩118,350 | +10.34% | 281.6만 |
|---|
| 2026.05.07 | ₩114,744 | ₩115,144 | ₩103,790 | ₩109,668 | -4.42% | 332.9만 |
|---|
| 2026.05.06 | ₩115,077 | ₩119,686 | ₩111,671 | ₩118,083 | +2.61% | 340.4만 |
|---|
| 2026.05.05 | ₩121,222 | ₩122,491 | ₩114,209 | ₩118,083 | -2.59% | 366.7만 |
|---|
| 2026.05.04 | ₩110,803 | ₩116,974 | ₩107,931 | ₩114,476 | +3.32% | 460.6만 |
|---|
| 2026.05.01 | ₩99,382 | ₩110,068 | ₩97,646 | ₩106,595 | +7.26% | 403.8만 |
|---|
| 2026.04.30 | ₩89,497 | ₩94,840 | ₩86,425 | ₩93,371 | +4.33% | 229.8만 |
|---|
| 2026.04.29 | ₩94,373 | ₩94,440 | ₩83,633 | ₩85,757 | -9.13% | 271.1만 |
|---|
| 2026.04.28 | ₩92,035 | ₩95,575 | ₩87,226 | ₩94,172 | +2.32% | 306.3만 |
|---|
| 2026.04.27 | ₩100,184 | ₩106,128 | ₩96,443 | ₩98,380 | -1.80% | 350.1만 |
|---|
| 2026.04.24 | ₩107,530 | ₩108,065 | ₩98,247 | ₩100,718 | -6.34% | 265.6만 |
|---|
| 2026.04.23 | ₩106,996 | ₩113,007 | ₩101,386 | ₩102,588 | -4.12% | 448.6만 |
|---|
| 2026.04.22 | ₩106,061 | ₩115,679 | ₩106,061 | ₩111,137 | +4.79% | 610만 |
|---|
| 2026.04.21 | ₩101,586 | ₩104,258 | ₩93,371 | ₩93,772 | -7.69% | 484.9만 |
|---|
| 2026.04.20 | ₩92,102 | ₩102,187 | ₩90,032 | ₩101,920 | +10.66% | 455만 |
|---|
| 2026.04.17 | ₩84,421 | ₩103,924 | ₩83,486 | ₩97,111 | +15.03% | 747.2만 |
|---|
| 2026.04.16 | ₩72,666 | ₩78,811 | ₩68,793 | ₩78,811 | +8.46% | 323만 |
|---|
| 2026.04.15 | ₩69,461 | ₩73,201 | ₩66,789 | ₩73,201 | +5.38% | 275.6만 |
|---|
| 2026.04.14 | ₩67,457 | ₩73,134 | ₩66,121 | ₩67,123 | -0.50% | 447.3만 |
|---|
| 2026.04.13 | ₩57,305 | ₩62,648 | ₩55,836 | ₩62,581 | +9.21% | 318.6만 |
|---|
| 2026.04.10 | ₩60,444 | ₩62,274 | ₩57,973 | ₩59,108 | -2.21% | 306만 |
|---|
| 2026.04.09 | ₩58,374 | ₩62,515 | ₩56,637 | ₩59,576 | +2.06% | 288.2만 |
|---|
| 2026.04.08 | ₩63,984 | ₩64,518 | ₩57,171 | ₩58,908 | -7.93% | 290.3만 |
|---|
| 2026.04.07 | ₩56,503 | ₩57,706 | ₩52,630 | ₩54,967 | -2.72% | 374.6만 |
|---|
| 2026.04.06 | ₩56,103 | ₩59,309 | ₩54,767 | ₩58,708 | +4.64% | 319.3만 |
|---|
| 2026.04.02 | ₩51,962 | ₩54,500 | ₩48,890 | ₩52,095 | +0.26% | 309.5만 |
|---|
| 2026.04.01 | ₩57,706 | ₩57,839 | ₩53,565 | ₩54,767 | -5.09% | 451.2만 |
|---|
| 2026.03.31 | ₩55,101 | ₩57,038 | ₩50,426 | ₩56,771 | +3.03% | 459.7만 |
|---|
| 2026.03.30 | ₩61,112 | ₩61,980 | ₩53,164 | ₩53,765 | -12.02% | 294만 |
|---|
| 2026.03.27 | ₩61,579 | ₩62,381 | ₩56,103 | ₩58,106 | -5.64% | 352.4만 |
|---|
| 2026.03.26 | ₩68,726 | ₩71,184 | ₩64,652 | ₩64,919 | -5.54% | 253.4만 |
|---|
| 2026.03.25 | ₩72,399 | ₩75,939 | ₩68,993 | ₩71,331 | -1.48% | 327만 |
|---|
| 2026.03.24 | ₩70,863 | ₩72,266 | ₩66,455 | ₩68,526 | -3.30% | 293.4만 |
|---|
| 2026.03.23 | ₩71,063 | ₩72,199 | ₩66,268 | ₩70,529 | -0.75% | 369.3만 |
|---|
| 2026.03.20 | ₩71,999 | ₩72,132 | ₩66,522 | ₩68,125 | -5.38% | 320.5만 |
|---|
| 2026.03.19 | ₩67,457 | ₩72,386 | ₩65,587 | ₩70,796 | +4.95% | 332.1만 |
|---|
| 2026.03.18 | ₩78,210 | ₩80,347 | ₩73,201 | ₩73,468 | -6.06% | 331.4만 |
|---|
| 2026.03.17 | ₩79,479 | ₩86,559 | ₩78,811 | ₩84,288 | +6.05% | 278.8만 |
|---|
| 2026.03.16 | ₩79,078 | ₩82,084 | ₩76,941 | ₩81,416 | +2.96% | 333.3만 |
|---|
| 2026.03.13 | ₩77,475 | ₩81,015 | ₩71,932 | ₩73,334 | -5.34% | 449.2만 |
|---|
| 2026.03.12 | ₩70,663 | ₩72,399 | ₩66,789 | ₩70,930 | +0.38% | 315.7만 |
|---|
| 2026.03.11 | ₩73,735 | ₩76,607 | ₩68,659 | ₩72,132 | -2.17% | 340만 |
|---|
| 2026.03.10 | ₩75,872 | ₩76,407 | ₩69,728 | ₩72,266 | -4.75% | 381.6만 |
|---|
| 2026.03.09 | ₩69,728 | ₩74,002 | ₩69,193 | ₩72,666 | +4.21% | 295.3만 |
|---|
| 2026.03.06 | ₩68,659 | ₩70,396 | ₩65,587 | ₩67,457 | -1.75% | 314만 |
|---|
| 2026.03.05 | ₩80,147 | ₩81,549 | ₩72,132 | ₩74,136 | -7.50% | 442만 |
|---|
| 2026.03.04 | ₩79,212 | ₩84,956 | ₩77,475 | ₩81,750 | +3.20% | 539만 |
|---|
| 2026.03.03 | ₩68,526 | ₩71,691 | ₩62,715 | ₩67,724 | -1.17% | 381.7만 |
|---|
| 2026.03.02 | ₩64,585 | ₩75,605 | ₩64,385 | ₩73,067 | +13.13% | 509.2만 |
|---|
| 2026.02.27 | ₩64,518 | ₩66,655 | ₩63,316 | ₩65,320 | +1.24% | 252.7만 |
|---|
| 2026.02.26 | ₩69,594 | ₩71,598 | ₩64,251 | ₩69,060 | -0.77% | 301.3만 |
|---|
| 2026.02.25 | ₩66,121 | ₩73,869 | ₩65,186 | ₩71,598 | +8.28% | 537.8만 |
|---|
| 2026.02.24 | ₩58,106 | ₩62,902 | ₩54,967 | ₩60,778 | +4.60% | 305.8만 |
|---|
| 2026.02.23 | ₩64,518 | ₩66,923 | ₩59,309 | ₩60,244 | -6.63% | 383.9만 |
|---|
| 2026.02.20 | ₩67,190 | ₩72,867 | ₩66,121 | ₩67,590 | +0.60% | 421.7만 |
|---|
| 2026.02.19 | ₩60,310 | ₩66,789 | ₩58,774 | ₩66,388 | +10.08% | 283만 |
|---|
| 2026.02.18 | ₩64,518 | ₩69,327 | ₩60,578 | ₩62,114 | -3.73% | 275.2만 |
|---|
| 2026.02.17 | ₩66,188 | ₩69,260 | ₩62,795 | ₩65,720 | -0.71% | 318.7만 |
|---|
| 2026.02.13 | ₩64,518 | ₩72,666 | ₩63,316 | ₩71,197 | +10.35% | 432.3만 |
|---|
| 2026.02.12 | ₩65,587 | ₩66,321 | ₩58,440 | ₩60,778 | -7.33% | 318.2만 |
|---|
| 2026.02.11 | ₩72,132 | ₩72,266 | ₩61,713 | ₩64,117 | -11.11% | 446.8만 |
|---|
| 2026.02.10 | ₩72,533 | ₩78,410 | ₩71,237 | ₩71,531 | -1.38% | 361.7만 |
|---|
| 2026.02.09 | ₩65,587 | ₩78,945 | ₩63,182 | ₩77,475 | +18.13% | 568.8만 |
|---|
| 2026.02.06 | ₩55,969 | ₩74,403 | ₩55,502 | ₩73,735 | +31.74% | 938.1만 |
|---|
| 2026.02.05 | ₩63,850 | ₩65,854 | ₩45,417 | ₩48,756 | -23.64% | 663.7만 |
|---|
| 2026.02.04 | ₩75,405 | ₩76,073 | ₩64,652 | ₩73,735 | -2.21% | 358.7만 |
|---|
| 2026.02.03 | ₩87,828 | ₩88,028 | ₩71,063 | ₩78,945 | -10.11% | 404.1만 |
|---|
| 2026.02.02 | ₩86,826 | ₩98,180 | ₩84,956 | ₩87,360 | +0.62% | 243.9만 |
|---|
| 2026.01.30 | ₩88,562 | ₩102,721 | ₩88,175 | ₩100,985 | +14.03% | 245.4만 |
|---|
| 2026.01.29 | ₩111,404 | ₩111,404 | ₩87,093 | ₩92,837 | -16.67% | 359.3만 |
|---|
| 2026.01.28 | ₩123,560 | ₩125,497 | ₩113,007 | ₩115,411 | -6.59% | 160.3만 |
|---|
| 2026.01.27 | ₩117,549 | ₩119,686 | ₩112,940 | ₩119,686 | +1.82% | 165.3만 |
|---|
| 2026.01.26 | ₩116,881 | ₩123,239 | ₩115,411 | ₩118,083 | +1.03% | 129.1만 |
|---|
| 2026.01.23 | ₩119,018 | ₩130,906 | ₩115,745 | ₩121,957 | +2.47% | 143.8만 |
|---|
| 2026.01.22 | ₩123,159 | ₩124,895 | ₩117,081 | ₩119,018 | -3.36% | 136만 |
|---|
| 2026.01.21 | ₩120,220 | ₩126,298 | ₩112,206 | ₩123,426 | +2.67% | 201.3만 |
|---|
| 2026.01.20 | ₩126,231 | ₩127,233 | ₩116,413 | ₩118,751 | -5.93% | 231.2만 |
|---|
| 2026.01.16 | ₩137,852 | ₩140,791 | ₩130,973 | ₩140,791 | +2.13% | 195.1만 |
|---|
| 2026.01.15 | ₩150,676 | ₩151,745 | ₩135,181 | ₩136,383 | -9.49% | 237.2만 |
|---|
| 2026.01.14 | ₩150,008 | ₩168,442 | ₩145,466 | ₩150,810 | +0.53% | 351.5만 |
|---|
| 2026.01.13 | ₩127,433 | ₩141,593 | ₩124,895 | ₩140,390 | +10.17% | 197.9만 |
|---|
| 2026.01.12 | ₩115,545 | ₩126,432 | ₩113,541 | ₩123,960 | +7.28% | 136.6만 |
|---|
| 2026.01.09 | ₩131,708 | ₩132,643 | ₩114,476 | ₩117,281 | -10.95% | 291.6만 |
|---|
| 2026.01.08 | ₩119,953 | ₩138,253 | ₩116,280 | ₩132,242 | +10.24% | 190.3만 |
|---|
| 2026.01.07 | ₩127,567 | ₩137,452 | ₩119,953 | ₩125,029 | -1.99% | 234만 |
|---|
| 2026.01.06 | ₩132,643 | ₩133,578 | ₩113,341 | ₩119,552 | -9.87% | 173.3만 |
|---|
| 2026.01.05 | ₩128,101 | ₩134,446 | ₩124,361 | ₩129,838 | +1.36% | 135.1만 |
|---|
| 2026.01.02 | ₩115,011 | ₩123,960 | ₩107,931 | ₩118,484 | +3.02% | 109.6만 |
|---|
| 2025.12.31 | ₩117,816 | ₩118,617 | ₩110,469 | ₩111,003 | -5.78% | 76.3만 |
|---|
| 2025.12.30 | ₩117,816 | ₩122,758 | ₩115,011 | ₩117,148 | -0.57% | 85.8만 |
|---|
| 2025.12.29 | ₩120,621 | ₩128,368 | ₩116,881 | ₩116,881 | -3.10% | 102.5만 |
|---|
| 2025.12.26 | ₩124,094 | ₩124,094 | ₩115,011 | ₩122,090 | -1.61% | 81.1만 |
|---|
| 2025.12.24 | ₩120,087 | ₩123,292 | ₩116,881 | ₩122,224 | +1.78% | 46.7만 |
|---|
| 2025.12.23 | ₩128,636 | ₩129,197 | ₩119,419 | ₩121,422 | -5.61% | 101.6만 |
|---|
| 2025.12.22 | ₩139,589 | ₩142,127 | ₩131,040 | ₩131,841 | -5.55% | 93.7만 |
|---|
| 2025.12.19 | ₩130,906 | ₩137,318 | ₩127,968 | ₩132,242 | +1.02% | 89.6만 |
|---|
| 2025.12.18 | ₩137,986 | ₩140,791 | ₩121,890 | ₩122,959 | -10.89% | 123.6만 |
|---|
| 2025.12.17 | ₩138,788 | ₩144,264 | ₩126,565 | ₩126,832 | -8.61% | 112.5만 |
|---|
| 2025.12.16 | ₩134,647 | ₩144,932 | ₩129,771 | ₩138,253 | +2.68% | 110.6만 |
|---|
| 2025.12.15 | ₩154,283 | ₩155,151 | ₩127,300 | ₩130,372 | -15.50% | 156.9만 |
|---|
| 2025.12.12 | ₩167,373 | ₩171,514 | ₩154,950 | ₩155,485 | -7.10% | 88.5만 |
|---|
| 2025.12.11 | ₩161,629 | ₩168,843 | ₩146,602 | ₩168,843 | +4.46% | 123.7만 |
|---|
| 2025.12.10 | ₩180,597 | ₩183,363 | ₩166,705 | ₩170,980 | -5.33% | 104.4만 |
|---|
| 2025.12.09 | ₩165,637 | ₩196,894 | ₩163,099 | ₩180,197 | +8.79% | 115만 |
|---|
| 2025.12.08 | ₩167,106 | ₩173,117 | ₩159,626 | ₩169,644 | +1.52% | 84.4만 |
|---|
| 2025.12.05 | ₩170,045 | ₩173,718 | ₩156,821 | ₩162,030 | -4.71% | 120.9만 |
|---|
| 2025.12.04 | ₩176,189 | ₩184,872 | ₩168,308 | ₩175,254 | -0.53% | 174.8만 |
|---|
| 2025.12.03 | ₩171,247 | ₩183,670 | ₩162,965 | ₩180,197 | +5.23% | 112.8만 |
|---|
| 2025.12.02 | ₩161,629 | ₩180,330 | ₩160,294 | ₩166,973 | +3.31% | 177.4만 |
|---|
| 2025.12.01 | ₩144,264 | ₩150,943 | ₩121,823 | ₩149,607 | +3.70% | 255.6만 |
|---|
| 2025.11.28 | ₩171,648 | ₩178,995 | ₩156,286 | ₩160,961 | -6.23% | 107.4만 |
|---|
| 2025.11.26 | ₩154,950 | ₩166,973 | ₩148,272 | ₩157,622 | +1.72% | 128.2만 |
|---|
| 2025.11.25 | ₩156,286 | ₩160,294 | ₩142,928 | ₩152,279 | -2.56% | 125.7만 |
|---|
| 2025.11.24 | ₩152,947 | ₩166,973 | ₩144,264 | ₩165,637 | +8.30% | 128.3만 |
|---|
| 2025.11.21 | ₩154,950 | ₩169,644 | ₩142,928 | ₩150,943 | -2.59% | 185만 |
|---|
| 2025.11.20 | ₩193,688 | ₩195,024 | ₩153,615 | ₩161,629 | -16.55% | 192.2만 |
|---|
| 2025.11.19 | ₩216,396 | ₩219,068 | ₩171,514 | ₩180,330 | -16.67% | 182.9만 |
|---|
| 2025.11.18 | ₩204,374 | ₩241,776 | ₩203,039 | ₩225,747 | +10.46% | 126.5만 |
|---|
| 2025.11.17 | ₩207,046 | ₩221,739 | ₩191,017 | ₩203,039 | -1.94% | 101.4만 |
|---|
| 2025.11.14 | ₩215,061 | ₩233,762 | ₩201,703 | ₩213,725 | -0.62% | 144.2만 |
|---|
| 2025.11.13 | ₩269,828 | ₩276,506 | ₩229,754 | ₩233,762 | -13.37% | 107만 |
|---|
| 2025.11.12 | ₩296,543 | ₩297,879 | ₩261,813 | ₩273,835 | -7.66% | 90.3만 |
|---|
| 2025.11.11 | ₩303,222 | ₩309,901 | ₩288,528 | ₩291,200 | -3.96% | 66.5만 |
|---|
| 2025.11.10 | ₩339,956 | ₩340,624 | ₩297,879 | ₩309,233 | -9.04% | 95.2만 |
|---|
| 2025.11.07 | ₩268,492 | ₩321,923 | ₩261,813 | ₩317,916 | +18.41% | 162만 |
|---|
| 2025.11.06 | ₩347,303 | ₩348,639 | ₩301,886 | ₩306,562 | -11.73% | 91.5만 |
|---|
| 2025.11.05 | ₩345,967 | ₩357,989 | ₩335,281 | ₩355,317 | +2.70% | 69.2만 |
|---|
| 2025.11.04 | ₩359,325 | ₩368,675 | ₩333,945 | ₩336,617 | -6.32% | 107.8만 |
|---|
| 2025.11.03 | ₩384,705 | ₩404,207 | ₩373,351 | ₩387,376 | +0.69% | 74만 |
|---|
| 2025.10.31 | ₩403,406 | ₩422,106 | ₩384,705 | ₩404,741 | +0.33% | 73.4만 |
|---|
| 2025.10.30 | ₩410,084 | ₩414,092 | ₩360,661 | ₩363,332 | -11.40% | 97만 |
|---|
| 2025.10.29 | ₩456,837 | ₩460,844 | ₩422,106 | ₩427,450 | -6.43% | 71.3만 |
|---|
| 2025.10.28 | ₩491,567 | ₩498,246 | ₩454,165 | ₩456,169 | -7.20% | 55.7만 |
|---|
| 2025.10.27 | ₩506,929 | ₩507,596 | ₩484,888 | ₩492,903 | -2.77% | 57.5만 |
|---|
| 2025.10.24 | ₩479,545 | ₩482,217 | ₩462,180 | ₩474,202 | -1.11% | 55.5만 |
|---|
| 2025.10.23 | ₩460,844 | ₩474,202 | ₩440,807 | ₩459,508 | -0.29% | 56.8만 |
|---|
| 2025.10.22 | ₩492,903 | ₩506,929 | ₩434,129 | ₩450,158 | -8.67% | 85.5만 |
|---|
| 2025.10.21 | ₩492,903 | ₩535,113 | ₩486,224 | ₩519,618 | +5.42% | 60.2만 |
|---|
| 2025.10.20 | ₩507,596 | ₩535,648 | ₩496,910 | ₩502,253 | -1.05% | 78.7만 |
|---|
| 2025.10.17 | ₩447,486 | ₩491,567 | ₩446,151 | ₩482,217 | +7.76% | 92.2만 |
|---|
| 2025.10.16 | ₩519,618 | ₩524,694 | ₩458,173 | ₩464,851 | -10.54% | 80.9만 |
|---|
| 2025.10.15 | ₩531,640 | ₩550,341 | ₩502,253 | ₩507,596 | -4.52% | 61.6만 |
|---|
| 2025.10.14 | ₩524,962 | ₩567,707 | ₩511,604 | ₩520,954 | -0.76% | 53.9만 |
|---|
| 2025.10.13 | ₩547,670 | ₩578,393 | ₩525,629 | ₩577,057 | +5.37% | 53만 |
|---|
| 2025.10.10 | ₩610,451 | ₩610,451 | ₩535,648 | ₩543,662 | -10.94% | 71.6만 |
|---|