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 | ₩53,071 | ₩55,620 | ₩50,561 | ₩52,991 | -0.15% | 300.8만 |
| 2026.10.08 | ₩50,375 | ₩52,710 | ₩48,412 | ₩51,162 | +1.56% | 464.9만 |
| 2026.10.07 | ₩55,674 | ₩56,448 | ₩51,950 | ₩52,657 | -5.42% | 469.4만 |
| 2026.10.06 | ₩62,187 | ₩63,943 | ₩59,865 | ₩60,999 | -1.91% | 325.5만 |
| 2026.10.05 | ₩60,999 | ₩62,081 | ₩57,716 | ₩60,692 | -0.50% | 379만 |
| 2026.10.02 | ₩62,001 | ₩64,996 | ₩54,659 | ₩57,609 | -7.08% | 715.3만 |
| 2026.10.01 | ₩53,445 | ₩58,824 | ₩52,737 | ₩58,023 | +8.57% | 870만 |
| 2026.09.30 | ₩58,410 | ₩60,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,071 |
| -9.14% |
| 547만 |
| 2026.09.29 | ₩58,931 | ₩59,091 | ₩52,510 | ₩54,152 | -8.11% | 533.4만 |
|---|
| 2026.09.28 | ₩56,381 | ₩59,215 | ₩54,472 | ₩55,861 | -0.92% | 460.1만 |
|---|
| 2026.09.25 | ₩60,065 | ₩60,199 | ₩55,727 | ₩57,182 | -4.80% | 425.8만 |
|---|
| 2026.09.24 | ₩58,757 | ₩61,920 | ₩56,888 | ₩59,384 | +1.07% | 478.7만 |
|---|
| 2026.09.23 | ₩63,762 | ₩65,364 | ₩59,518 | ₩60,078 | -5.78% | 658만 |
|---|
| 2026.09.22 | ₩63,896 | ₩66,739 | ₩63,696 | ₩63,696 | -0.31% | 1015.7만 |
|---|
| 2026.09.21 | ₩62,081 | ₩65,444 | ₩61,934 | ₩64,817 | +4.41% | 1383.5만 |
|---|
| 2026.09.18 | ₩43,527 | ₩54,459 | ₩43,527 | ₩54,259 | +24.66% | 842.4만 |
|---|
| 2026.09.17 | ₩39,710 | ₩41,712 | ₩38,376 | ₩40,978 | +3.19% | 426.8만 |
|---|
| 2026.09.16 | ₩39,897 | ₩40,006 | ₩35,772 | ₩37,414 | -6.22% | 434만 |
|---|
| 2026.09.15 | ₩40,858 | ₩42,152 | ₩36,933 | ₩39,550 | -3.20% | 570.1만 |
|---|
| 2026.09.14 | ₩40,591 | ₩44,675 | ₩40,430 | ₩44,395 | +9.37% | 358.2만 |
|---|
| 2026.09.11 | ₩40,657 | ₩44,875 | ₩39,643 | ₩40,591 | -0.16% | 520.3만 |
|---|
| 2026.09.10 | ₩39,256 | ₩41,311 | ₩38,255 | ₩39,189 | -0.17% | 409.4만 |
|---|
| 2026.09.09 | ₩47,772 | ₩47,999 | ₩42,046 | ₩42,046 | -11.99% | 482.9만 |
|---|
| 2026.09.08 | ₩45,249 | ₩46,317 | ₩43,647 | ₩44,462 | -1.74% | 395.2만 |
|---|
| 2026.09.04 | ₩44,849 | ₩49,921 | ₩44,849 | ₩48,666 | +8.51% | 554.6만 |
|---|
| 2026.09.03 | ₩40,324 | ₩50,375 | ₩39,873 | ₩50,254 | +24.63% | 851.7만 |
|---|
| 2026.09.02 | ₩37,494 | ₩38,175 | ₩36,146 | ₩37,240 | -0.68% | 382.9만 |
|---|
| 2026.09.01 | ₩40,444 | ₩41,605 | ₩37,481 | ₩38,281 | -5.35% | 493.4만 |
|---|
| 2026.08.31 | ₩40,657 | ₩43,914 | ₩39,149 | ₩43,554 | +7.12% | 401.5만 |
|---|
| 2026.08.28 | ₩44,715 | ₩46,050 | ₩39,496 | ₩40,110 | -10.30% | 718.1만 |
|---|
| 2026.08.27 | ₩40,457 | ₩48,599 | ₩39,109 | ₩47,171 | +16.60% | 852.6만 |
|---|
| 2026.08.26 | ₩38,428 | ₩39,830 | ₩36,827 | ₩38,322 | -0.28% | 891만 |
|---|
| 2026.08.25 | ₩36,012 | ₩41,819 | ₩35,438 | ₩40,711 | +13.05% | 678만 |
|---|
| 2026.08.24 | ₩37,988 | ₩41,665 | ₩36,493 | ₩38,522 | +1.41% | 1035.3만 |
|---|
| 2026.08.21 | ₩36,973 | ₩38,041 | ₩34,437 | ₩36,439 | -1.44% | 2078.4만 |
|---|
| 2026.08.20 | ₩32,969 | ₩33,236 | ₩30,300 | ₩32,435 | -1.62% | 2448.1만 |
|---|
| 2026.08.19 | ₩23,492 | ₩29,499 | ₩23,359 | ₩28,097 | +19.60% | 2446.6만 |
|---|
| 2026.08.18 | ₩24,160 | ₩25,094 | ₩22,558 | ₩22,625 | -6.35% | 1340.9만 |
|---|
| 2026.08.17 | ₩23,092 | ₩25,628 | ₩22,958 | ₩25,094 | +8.67% | 1195.4만 |
|---|
| 2026.08.14 | ₩23,893 | ₩24,026 | ₩22,424 | ₩22,958 | -3.91% | 921.9만 |
|---|
| 2026.08.13 | ₩23,893 | ₩25,895 | ₩23,492 | ₩25,094 | +5.03% | 1289.8만 |
|---|
| 2026.08.12 | ₩25,094 | ₩25,494 | ₩23,759 | ₩24,160 | -3.72% | 942.2만 |
|---|
| 2026.08.11 | ₩25,361 | ₩26,295 | ₩24,026 | ₩24,693 | -2.63% | 1095만 |
|---|
| 2026.08.10 | ₩26,429 | ₩27,096 | ₩24,560 | ₩25,227 | -4.55% | 1519.2만 |
|---|
| 2026.08.07 | ₩27,230 | ₩29,499 | ₩24,960 | ₩26,629 | -2.21% | 2228.7만 |
|---|
| 2026.08.06 | ₩24,827 | ₩25,895 | ₩24,293 | ₩25,027 | +0.81% | 1226.8만 |
|---|
| 2026.08.05 | ₩25,628 | ₩26,295 | ₩24,693 | ₩25,761 | +0.52% | 1400.2만 |
|---|
| 2026.08.04 | ₩23,626 | ₩25,761 | ₩23,359 | ₩25,494 | +7.91% | 1051만 |
|---|
| 2026.08.03 | ₩22,691 | ₩24,693 | ₩22,224 | ₩24,160 | +6.47% | 942.3만 |
|---|
| 2026.07.31 | ₩24,293 | ₩24,426 | ₩21,356 | ₩23,492 | -3.30% | 1277.6만 |
|---|
| 2026.07.30 | ₩24,560 | ₩26,028 | ₩24,026 | ₩25,628 | +4.35% | 820.1만 |
|---|
| 2026.07.29 | ₩25,094 | ₩27,096 | ₩23,492 | ₩23,626 | -5.85% | 1124.7만 |
|---|
| 2026.07.28 | ₩24,560 | ₩26,295 | ₩23,372 | ₩25,094 | +2.17% | 1082.1만 |
|---|
| 2026.07.27 | ₩24,160 | ₩26,696 | ₩24,066 | ₩26,362 | +9.12% | 1208.5만 |
|---|
| 2026.07.24 | ₩23,759 | ₩23,973 | ₩22,024 | ₩22,958 | -3.37% | 816.6만 |
|---|
| 2026.07.23 | ₩26,028 | ₩26,162 | ₩23,359 | ₩24,026 | -7.69% | 963.9만 |
|---|
| 2026.07.22 | ₩27,496 | ₩28,698 | ₩26,429 | ₩27,563 | +0.24% | 1062.3만 |
|---|
| 2026.07.21 | ₩28,164 | ₩30,166 | ₩27,496 | ₩28,698 | +1.90% | 1312.8만 |
|---|
| 2026.07.20 | ₩25,227 | ₩27,897 | ₩24,827 | ₩26,429 | +4.76% | 1185.1만 |
|---|
| 2026.07.17 | ₩22,825 | ₩25,494 | ₩22,424 | ₩24,827 | +8.77% | 784.9만 |
|---|
| 2026.07.16 | ₩25,494 | ₩25,895 | ₩24,160 | ₩24,493 | -3.93% | 790.9만 |
|---|
| 2026.07.15 | ₩27,763 | ₩28,831 | ₩25,761 | ₩26,429 | -4.81% | 836.4만 |
|---|
| 2026.07.14 | ₩25,094 | ₩26,696 | ₩24,493 | ₩26,429 | +5.32% | 763.1만 |
|---|
| 2026.07.13 | ₩23,359 | ₩24,560 | ₩22,625 | ₩23,759 | +1.71% | 633.5만 |
|---|
| 2026.07.10 | ₩27,230 | ₩27,897 | ₩24,293 | ₩25,027 | -8.09% | 739.6만 |
|---|
| 2026.07.09 | ₩24,827 | ₩26,295 | ₩24,160 | ₩24,693 | -0.54% | 603.3만 |
|---|
| 2026.07.08 | ₩24,560 | ₩25,361 | ₩23,626 | ₩24,827 | +1.09% | 689.6만 |
|---|
| 2026.07.07 | ₩28,698 | ₩30,166 | ₩26,429 | ₩26,696 | -6.98% | 860.9만 |
|---|
| 2026.07.06 | ₩25,494 | ₩30,833 | ₩25,094 | ₩28,698 | +12.57% | 1118만 |
|---|
| 2026.07.02 | ₩28,164 | ₩30,433 | ₩26,963 | ₩28,698 | +1.90% | 1220.1만 |
|---|
| 2026.07.01 | ₩21,890 | ₩27,363 | ₩21,330 | ₩24,693 | +12.80% | 1035.3만 |
|---|
| 2026.06.30 | ₩21,290 | ₩22,291 | ₩19,755 | ₩21,623 | +1.57% | 1028.3만 |
|---|
| 2026.06.29 | ₩21,356 | ₩25,494 | ₩19,888 | ₩24,560 | +15.00% | 1160.3만 |
|---|
| 2026.06.26 | ₩20,222 | ₩22,411 | ₩19,488 | ₩19,621 | -2.97% | 858.7만 |
|---|
| 2026.06.25 | ₩26,562 | ₩26,562 | ₩21,090 | ₩21,356 | -19.60% | 959.4만 |
|---|
| 2026.06.24 | ₩31,501 | ₩31,768 | ₩25,094 | ₩26,295 | -16.53% | 890.2만 |
|---|
| 2026.06.23 | ₩33,770 | ₩34,838 | ₩32,035 | ₩32,302 | -4.35% | 433.6만 |
|---|
| 2026.06.22 | ₩40,577 | ₩43,180 | ₩34,704 | ₩36,039 | -11.18% | 567.8만 |
|---|
| 2026.06.18 | ₩42,046 | ₩42,046 | ₩34,931 | ₩38,175 | -9.21% | 670.5만 |
|---|
| 2026.06.17 | ₩46,050 | ₩47,638 | ₩41,111 | ₩41,245 | -10.43% | 420.8만 |
|---|
| 2026.06.16 | ₩50,855 | ₩52,991 | ₩45,649 | ₩45,783 | -9.97% | 365.4만 |
|---|
| 2026.06.15 | ₩54,192 | ₩56,328 | ₩52,056 | ₩52,323 | -3.45% | 527만 |
|---|
| 2026.06.12 | ₩43,781 | ₩50,588 | ₩42,179 | ₩46,984 | +7.32% | 407.3만 |
|---|
| 2026.06.11 | ₩41,512 | ₩44,982 | ₩39,509 | ₩44,315 | +6.75% | 489.6만 |
|---|
| 2026.06.10 | ₩41,779 | ₩44,982 | ₩40,911 | ₩41,111 | -1.60% | 361.6만 |
|---|
| 2026.06.09 | ₩46,784 | ₩48,986 | ₩40,043 | ₩42,313 | -9.56% | 455.2만 |
|---|
| 2026.06.08 | ₩49,320 | ₩51,656 | ₩47,385 | ₩50,455 | +2.30% | 368.3만 |
|---|
| 2026.06.05 | ₩48,453 | ₩49,387 | ₩40,444 | ₩45,516 | -6.06% | 766.8만 |
|---|
| 2026.06.04 | ₩50,722 | ₩54,459 | ₩49,921 | ₩52,724 | +3.95% | 507.4만 |
|---|
| 2026.06.03 | ₩57,462 | ₩60,732 | ₩50,455 | ₩50,722 | -11.73% | 472.1만 |
|---|
| 2026.06.02 | ₩65,204 | ₩65,538 | ₩56,995 | ₩58,997 | -9.52% | 642.9만 |
|---|
| 2026.06.01 | ₩70,476 | ₩76,323 | ₩66,739 | ₩72,212 | +2.46% | 382.3만 |
|---|
| 2026.05.29 | ₩73,012 | ₩84,638 | ₩71,144 | ₩81,822 | +12.07% | 365.3만 |
|---|
| 2026.05.28 | ₩71,878 | ₩76,616 | ₩67,273 | ₩74,614 | +3.81% | 356.9만 |
|---|
| 2026.05.27 | ₩79,820 | ₩80,647 | ₩76,883 | ₩77,284 | -3.18% | 274.5만 |
|---|
| 2026.05.26 | ₩84,225 | ₩90,632 | ₩82,556 | ₩83,157 | -1.27% | 334.3만 |
|---|
| 2026.05.22 | ₩87,962 | ₩89,497 | ₩82,623 | ₩83,290 | -5.31% | 336.3만 |
|---|
| 2026.05.21 | ₩88,362 | ₩93,034 | ₩86,227 | ₩89,097 | +0.83% | 306.6만 |
|---|
| 2026.05.20 | ₩90,365 | ₩93,702 | ₩87,295 | ₩89,964 | -0.44% | 337.7만 |
|---|
| 2026.05.19 | ₩87,829 | ₩93,034 | ₩87,575 | ₩88,896 | +1.22% | 303.7만 |
|---|
| 2026.05.18 | ₩94,102 | ₩94,102 | ₩85,693 | ₩91,299 | -2.98% | 447.7만 |
|---|
| 2026.05.15 | ₩109,452 | ₩109,585 | ₩99,094 | ₩104,246 | -4.76% | 352.9만 |
|---|
| 2026.05.14 | ₩105,314 | ₩122,933 | ₩101,310 | ₩115,592 | +9.76% | 472.4만 |
|---|
| 2026.05.13 | ₩110,386 | ₩110,653 | ₩102,378 | ₩105,381 | -4.53% | 327.4만 |
|---|
| 2026.05.12 | ₩122,132 | ₩123,587 | ₩107,316 | ₩113,590 | -6.99% | 326만 |
|---|
| 2026.05.11 | ₩119,997 | ₩129,741 | ₩111,454 | ₩128,539 | +7.12% | 351.9만 |
|---|
| 2026.05.08 | ₩107,183 | ₩118,262 | ₩105,982 | ₩118,262 | +10.34% | 281.6만 |
|---|
| 2026.05.07 | ₩114,658 | ₩115,058 | ₩103,712 | ₩109,585 | -4.42% | 332.9만 |
|---|
| 2026.05.06 | ₩114,991 | ₩119,596 | ₩111,588 | ₩117,995 | +2.61% | 340.4만 |
|---|
| 2026.05.05 | ₩121,131 | ₩122,399 | ₩114,124 | ₩117,995 | -2.59% | 366.7만 |
|---|
| 2026.05.04 | ₩110,720 | ₩116,887 | ₩107,850 | ₩114,391 | +3.32% | 460.6만 |
|---|
| 2026.05.01 | ₩99,308 | ₩109,986 | ₩97,572 | ₩106,515 | +7.26% | 403.8만 |
|---|
| 2026.04.30 | ₩89,430 | ₩94,769 | ₩86,360 | ₩93,301 | +4.33% | 229.8만 |
|---|
| 2026.04.29 | ₩94,302 | ₩94,369 | ₩83,571 | ₩85,693 | -9.13% | 271.1만 |
|---|
| 2026.04.28 | ₩91,966 | ₩95,504 | ₩87,161 | ₩94,102 | +2.32% | 306.3만 |
|---|
| 2026.04.27 | ₩100,109 | ₩106,048 | ₩96,371 | ₩98,307 | -1.80% | 350.1만 |
|---|
| 2026.04.24 | ₩107,450 | ₩107,984 | ₩98,173 | ₩100,642 | -6.34% | 265.6만 |
|---|
| 2026.04.23 | ₩106,916 | ₩112,922 | ₩101,310 | ₩102,511 | -4.12% | 448.6만 |
|---|
| 2026.04.22 | ₩105,982 | ₩115,592 | ₩105,982 | ₩111,054 | +4.79% | 610만 |
|---|
| 2026.04.21 | ₩101,510 | ₩104,180 | ₩93,301 | ₩93,702 | -7.69% | 484.9만 |
|---|
| 2026.04.20 | ₩92,033 | ₩102,111 | ₩89,964 | ₩101,844 | +10.66% | 455만 |
|---|
| 2026.04.17 | ₩84,358 | ₩103,846 | ₩83,424 | ₩97,039 | +15.03% | 747.2만 |
|---|
| 2026.04.16 | ₩72,612 | ₩78,752 | ₩68,741 | ₩78,752 | +8.46% | 323만 |
|---|
| 2026.04.15 | ₩69,409 | ₩73,146 | ₩66,739 | ₩73,146 | +5.38% | 275.6만 |
|---|
| 2026.04.14 | ₩67,406 | ₩73,079 | ₩66,072 | ₩67,073 | -0.50% | 447.3만 |
|---|
| 2026.04.13 | ₩57,262 | ₩62,601 | ₩55,794 | ₩62,534 | +9.21% | 318.6만 |
|---|
| 2026.04.10 | ₩60,399 | ₩62,227 | ₩57,929 | ₩59,064 | -2.21% | 306만 |
|---|
| 2026.04.09 | ₩58,330 | ₩62,468 | ₩56,595 | ₩59,531 | +2.06% | 288.2만 |
|---|
| 2026.04.08 | ₩63,936 | ₩64,470 | ₩57,129 | ₩58,864 | -7.93% | 290.3만 |
|---|
| 2026.04.07 | ₩56,461 | ₩57,662 | ₩52,590 | ₩54,926 | -2.72% | 374.6만 |
|---|
| 2026.04.06 | ₩56,061 | ₩59,264 | ₩54,726 | ₩58,664 | +4.64% | 319.3만 |
|---|
| 2026.04.02 | ₩51,923 | ₩54,459 | ₩48,853 | ₩52,056 | +0.26% | 309.5만 |
|---|
| 2026.04.01 | ₩57,662 | ₩57,796 | ₩53,525 | ₩54,726 | -5.09% | 451.2만 |
|---|
| 2026.03.31 | ₩55,060 | ₩56,995 | ₩50,388 | ₩56,728 | +3.03% | 459.7만 |
|---|
| 2026.03.30 | ₩61,066 | ₩61,934 | ₩53,124 | ₩53,725 | -12.02% | 294만 |
|---|
| 2026.03.27 | ₩61,533 | ₩62,334 | ₩56,061 | ₩58,063 | -5.64% | 352.4만 |
|---|
| 2026.03.26 | ₩68,674 | ₩71,130 | ₩64,603 | ₩64,870 | -5.54% | 253.4만 |
|---|
| 2026.03.25 | ₩72,345 | ₩75,882 | ₩68,941 | ₩71,277 | -1.48% | 327만 |
|---|
| 2026.03.24 | ₩70,810 | ₩72,212 | ₩66,405 | ₩68,474 | -3.30% | 293.4만 |
|---|
| 2026.03.23 | ₩71,010 | ₩72,145 | ₩66,218 | ₩70,476 | -0.75% | 369.3만 |
|---|
| 2026.03.20 | ₩71,945 | ₩72,078 | ₩66,472 | ₩68,074 | -5.38% | 320.5만 |
|---|
| 2026.03.19 | ₩67,406 | ₩72,332 | ₩65,538 | ₩70,743 | +4.95% | 332.1만 |
|---|
| 2026.03.18 | ₩78,151 | ₩80,287 | ₩73,146 | ₩73,413 | -6.06% | 331.4만 |
|---|
| 2026.03.17 | ₩79,419 | ₩86,494 | ₩78,752 | ₩84,225 | +6.05% | 278.8만 |
|---|
| 2026.03.16 | ₩79,019 | ₩82,022 | ₩76,883 | ₩81,355 | +2.96% | 333.3만 |
|---|
| 2026.03.13 | ₩77,417 | ₩80,954 | ₩71,878 | ₩73,279 | -5.34% | 449.2만 |
|---|
| 2026.03.12 | ₩70,610 | ₩72,345 | ₩66,739 | ₩70,877 | +0.38% | 315.7만 |
|---|
| 2026.03.11 | ₩73,680 | ₩76,550 | ₩68,608 | ₩72,078 | -2.17% | 340만 |
|---|
| 2026.03.10 | ₩75,816 | ₩76,349 | ₩69,676 | ₩72,212 | -4.75% | 381.6만 |
|---|
| 2026.03.09 | ₩69,676 | ₩73,947 | ₩69,142 | ₩72,612 | +4.21% | 295.3만 |
|---|
| 2026.03.06 | ₩68,608 | ₩70,343 | ₩65,538 | ₩67,406 | -1.75% | 314만 |
|---|
| 2026.03.05 | ₩80,087 | ₩81,488 | ₩72,078 | ₩74,080 | -7.50% | 442만 |
|---|
| 2026.03.04 | ₩79,152 | ₩84,892 | ₩77,417 | ₩81,689 | +3.20% | 539만 |
|---|
| 2026.03.03 | ₩68,474 | ₩71,638 | ₩62,668 | ₩67,673 | -1.17% | 381.7만 |
|---|
| 2026.03.02 | ₩64,537 | ₩75,549 | ₩64,336 | ₩73,012 | +13.13% | 509.2만 |
|---|
| 2026.02.27 | ₩64,470 | ₩66,606 | ₩63,269 | ₩65,271 | +1.24% | 252.7만 |
|---|
| 2026.02.26 | ₩69,542 | ₩71,544 | ₩64,203 | ₩69,008 | -0.77% | 301.3만 |
|---|
| 2026.02.25 | ₩66,072 | ₩73,813 | ₩65,137 | ₩71,544 | +8.28% | 537.8만 |
|---|
| 2026.02.24 | ₩58,063 | ₩62,855 | ₩54,926 | ₩60,732 | +4.60% | 305.8만 |
|---|
| 2026.02.23 | ₩64,470 | ₩66,872 | ₩59,264 | ₩60,199 | -6.63% | 383.9만 |
|---|
| 2026.02.20 | ₩67,139 | ₩72,812 | ₩66,072 | ₩67,540 | +0.60% | 421.7만 |
|---|
| 2026.02.19 | ₩60,265 | ₩66,739 | ₩58,730 | ₩66,339 | +10.08% | 283만 |
|---|
| 2026.02.18 | ₩64,470 | ₩69,275 | ₩60,532 | ₩62,067 | -3.73% | 275.2만 |
|---|
| 2026.02.17 | ₩66,138 | ₩69,208 | ₩62,748 | ₩65,671 | -0.71% | 318.7만 |
|---|
| 2026.02.13 | ₩64,470 | ₩72,612 | ₩63,269 | ₩71,144 | +10.35% | 432.3만 |
|---|
| 2026.02.12 | ₩65,538 | ₩66,272 | ₩58,397 | ₩60,732 | -7.33% | 318.2만 |
|---|
| 2026.02.11 | ₩72,078 | ₩72,212 | ₩61,667 | ₩64,069 | -11.11% | 446.8만 |
|---|
| 2026.02.10 | ₩72,479 | ₩78,352 | ₩71,184 | ₩71,477 | -1.38% | 361.7만 |
|---|
| 2026.02.09 | ₩65,538 | ₩78,885 | ₩63,135 | ₩77,417 | +18.13% | 568.8만 |
|---|
| 2026.02.06 | ₩55,927 | ₩74,347 | ₩55,460 | ₩73,680 | +31.74% | 938.1만 |
|---|
| 2026.02.05 | ₩63,802 | ₩65,805 | ₩45,383 | ₩48,719 | -23.64% | 663.7만 |
|---|
| 2026.02.04 | ₩75,348 | ₩76,016 | ₩64,603 | ₩73,680 | -2.21% | 358.7만 |
|---|
| 2026.02.03 | ₩87,762 | ₩87,962 | ₩71,010 | ₩78,885 | -10.11% | 404.1만 |
|---|
| 2026.02.02 | ₩86,761 | ₩98,106 | ₩84,892 | ₩87,295 | +0.62% | 243.9만 |
|---|
| 2026.01.30 | ₩88,496 | ₩102,645 | ₩88,109 | ₩100,909 | +14.03% | 245.4만 |
|---|
| 2026.01.29 | ₩111,321 | ₩111,321 | ₩87,028 | ₩92,767 | -16.67% | 359.3만 |
|---|
| 2026.01.28 | ₩123,467 | ₩125,403 | ₩112,922 | ₩115,325 | -6.59% | 160.3만 |
|---|
| 2026.01.27 | ₩117,461 | ₩119,596 | ₩112,856 | ₩119,596 | +1.82% | 165.3만 |
|---|
| 2026.01.26 | ₩116,793 | ₩123,147 | ₩115,325 | ₩117,995 | +1.03% | 129.1만 |
|---|
| 2026.01.23 | ₩118,929 | ₩130,808 | ₩115,659 | ₩121,865 | +2.47% | 143.8만 |
|---|
| 2026.01.22 | ₩123,067 | ₩124,802 | ₩116,993 | ₩118,929 | -3.36% | 136만 |
|---|
| 2026.01.21 | ₩120,130 | ₩126,203 | ₩112,122 | ₩123,334 | +2.67% | 201.3만 |
|---|
| 2026.01.20 | ₩126,137 | ₩127,138 | ₩116,326 | ₩118,662 | -5.93% | 231.2만 |
|---|
| 2026.01.16 | ₩137,749 | ₩140,686 | ₩130,875 | ₩140,686 | +2.13% | 195.1만 |
|---|
| 2026.01.15 | ₩150,563 | ₩151,631 | ₩135,080 | ₩136,281 | -9.49% | 237.2만 |
|---|
| 2026.01.14 | ₩149,896 | ₩168,316 | ₩145,358 | ₩150,697 | +0.53% | 351.5만 |
|---|
| 2026.01.13 | ₩127,338 | ₩141,487 | ₩124,802 | ₩140,285 | +10.17% | 197.9만 |
|---|
| 2026.01.12 | ₩115,458 | ₩126,337 | ₩113,456 | ₩123,868 | +7.28% | 136.6만 |
|---|
| 2026.01.09 | ₩131,609 | ₩132,544 | ₩114,391 | ₩117,194 | -10.95% | 291.6만 |
|---|
| 2026.01.08 | ₩119,863 | ₩138,150 | ₩116,193 | ₩132,143 | +10.24% | 190.3만 |
|---|
| 2026.01.07 | ₩127,471 | ₩137,349 | ₩119,863 | ₩124,935 | -1.99% | 234만 |
|---|
| 2026.01.06 | ₩132,544 | ₩133,478 | ₩113,256 | ₩119,463 | -9.87% | 173.3만 |
|---|
| 2026.01.05 | ₩128,005 | ₩134,346 | ₩124,268 | ₩129,741 | +1.36% | 135.1만 |
|---|
| 2026.01.02 | ₩114,925 | ₩123,868 | ₩107,850 | ₩118,395 | +3.02% | 109.6만 |
|---|
| 2025.12.31 | ₩117,728 | ₩118,528 | ₩110,386 | ₩110,920 | -5.78% | 76.3만 |
|---|
| 2025.12.30 | ₩117,728 | ₩122,666 | ₩114,925 | ₩117,060 | -0.57% | 85.8만 |
|---|
| 2025.12.29 | ₩120,531 | ₩128,272 | ₩116,793 | ₩116,793 | -3.10% | 102.5만 |
|---|
| 2025.12.26 | ₩124,001 | ₩124,001 | ₩114,925 | ₩121,999 | -1.61% | 81.1만 |
|---|
| 2025.12.24 | ₩119,997 | ₩123,200 | ₩116,793 | ₩122,132 | +1.78% | 46.7만 |
|---|
| 2025.12.23 | ₩128,539 | ₩129,100 | ₩119,329 | ₩121,332 | -5.61% | 101.6만 |
|---|
| 2025.12.22 | ₩139,485 | ₩142,021 | ₩130,942 | ₩131,743 | -5.55% | 93.7만 |
|---|
| 2025.12.19 | ₩130,808 | ₩137,215 | ₩127,872 | ₩132,143 | +1.02% | 89.6만 |
|---|
| 2025.12.18 | ₩137,883 | ₩140,686 | ₩121,799 | ₩122,867 | -10.89% | 123.6만 |
|---|
| 2025.12.17 | ₩138,684 | ₩144,156 | ₩126,470 | ₩126,737 | -8.61% | 112.5만 |
|---|
| 2025.12.16 | ₩134,546 | ₩144,824 | ₩129,674 | ₩138,150 | +2.68% | 110.6만 |
|---|
| 2025.12.15 | ₩154,167 | ₩155,035 | ₩127,205 | ₩130,275 | -15.50% | 156.9만 |
|---|
| 2025.12.12 | ₩167,248 | ₩171,386 | ₩154,834 | ₩155,368 | -7.10% | 88.5만 |
|---|
| 2025.12.11 | ₩161,508 | ₩168,716 | ₩146,492 | ₩168,716 | +4.46% | 123.7만 |
|---|
| 2025.12.10 | ₩180,462 | ₩183,225 | ₩166,581 | ₩170,852 | -5.33% | 104.4만 |
|---|
| 2025.12.09 | ₩165,513 | ₩196,747 | ₩162,977 | ₩180,062 | +8.79% | 115만 |
|---|
| 2025.12.08 | ₩166,981 | ₩172,987 | ₩159,506 | ₩169,517 | +1.52% | 84.4만 |
|---|
| 2025.12.05 | ₩169,917 | ₩173,588 | ₩156,703 | ₩161,909 | -4.71% | 120.9만 |
|---|
| 2025.12.04 | ₩176,057 | ₩184,734 | ₩168,182 | ₩175,123 | -0.53% | 174.8만 |
|---|
| 2025.12.03 | ₩171,119 | ₩183,532 | ₩162,843 | ₩180,062 | +5.23% | 112.8만 |
|---|
| 2025.12.02 | ₩161,508 | ₩180,195 | ₩160,174 | ₩166,848 | +3.31% | 177.4만 |
|---|
| 2025.12.01 | ₩144,156 | ₩150,830 | ₩121,732 | ₩149,495 | +3.70% | 255.6만 |
|---|
| 2025.11.28 | ₩171,519 | ₩178,861 | ₩156,169 | ₩160,841 | -6.23% | 107.4만 |
|---|
| 2025.11.26 | ₩154,834 | ₩166,848 | ₩148,161 | ₩157,504 | +1.72% | 128.2만 |
|---|
| 2025.11.25 | ₩156,169 | ₩160,174 | ₩142,821 | ₩152,165 | -2.56% | 125.7만 |
|---|
| 2025.11.24 | ₩152,832 | ₩166,848 | ₩144,156 | ₩165,513 | +8.30% | 128.3만 |
|---|
| 2025.11.21 | ₩154,834 | ₩169,517 | ₩142,821 | ₩150,830 | -2.59% | 185만 |
|---|
| 2025.11.20 | ₩193,543 | ₩194,878 | ₩153,500 | ₩161,508 | -16.55% | 192.2만 |
|---|
| 2025.11.19 | ₩216,234 | ₩218,904 | ₩171,386 | ₩180,195 | -16.67% | 182.9만 |
|---|
| 2025.11.18 | ₩204,221 | ₩241,595 | ₩202,887 | ₩225,578 | +10.46% | 126.5만 |
|---|
| 2025.11.17 | ₩206,891 | ₩221,573 | ₩190,874 | ₩202,887 | -1.94% | 101.4만 |
|---|
| 2025.11.14 | ₩214,900 | ₩233,587 | ₩201,552 | ₩213,565 | -0.62% | 144.2만 |
|---|
| 2025.11.13 | ₩269,626 | ₩276,299 | ₩229,582 | ₩233,587 | -13.37% | 107만 |
|---|
| 2025.11.12 | ₩296,321 | ₩297,656 | ₩261,617 | ₩273,630 | -7.66% | 90.3만 |
|---|
| 2025.11.11 | ₩302,995 | ₩309,669 | ₩288,312 | ₩290,982 | -3.96% | 66.5만 |
|---|
| 2025.11.10 | ₩339,702 | ₩340,369 | ₩297,656 | ₩309,002 | -9.04% | 95.2만 |
|---|
| 2025.11.07 | ₩268,291 | ₩321,682 | ₩261,617 | ₩317,678 | +18.41% | 162만 |
|---|
| 2025.11.06 | ₩347,043 | ₩348,378 | ₩301,660 | ₩306,332 | -11.73% | 91.5만 |
|---|
| 2025.11.05 | ₩345,708 | ₩357,721 | ₩335,030 | ₩355,051 | +2.70% | 69.2만 |
|---|
| 2025.11.04 | ₩359,056 | ₩368,399 | ₩333,695 | ₩336,365 | -6.32% | 107.8만 |
|---|
| 2025.11.03 | ₩384,417 | ₩403,904 | ₩373,071 | ₩387,086 | +0.69% | 74만 |
|---|
| 2025.10.31 | ₩403,104 | ₩421,790 | ₩384,417 | ₩404,438 | +0.33% | 73.4만 |
|---|
| 2025.10.30 | ₩409,777 | ₩413,782 | ₩360,391 | ₩363,060 | -11.40% | 97만 |
|---|
| 2025.10.29 | ₩456,495 | ₩460,499 | ₩421,790 | ₩427,130 | -6.43% | 71.3만 |
|---|
| 2025.10.28 | ₩491,199 | ₩497,873 | ₩453,825 | ₩455,827 | -7.20% | 55.7만 |
|---|
| 2025.10.27 | ₩506,549 | ₩507,216 | ₩484,525 | ₩492,534 | -2.77% | 57.5만 |
|---|
| 2025.10.24 | ₩479,186 | ₩481,856 | ₩461,834 | ₩473,847 | -1.11% | 55.5만 |
|---|
| 2025.10.23 | ₩460,499 | ₩473,847 | ₩440,477 | ₩459,164 | -0.29% | 56.8만 |
|---|
| 2025.10.22 | ₩492,534 | ₩506,549 | ₩433,804 | ₩449,821 | -8.67% | 85.5만 |
|---|
| 2025.10.21 | ₩492,534 | ₩534,713 | ₩485,860 | ₩519,229 | +5.42% | 60.2만 |
|---|
| 2025.10.20 | ₩507,216 | ₩535,247 | ₩496,538 | ₩501,877 | -1.05% | 78.7만 |
|---|
| 2025.10.17 | ₩447,151 | ₩491,199 | ₩445,817 | ₩481,856 | +7.76% | 92.2만 |
|---|
| 2025.10.16 | ₩519,229 | ₩524,302 | ₩457,830 | ₩464,503 | -10.54% | 80.9만 |
|---|
| 2025.10.15 | ₩531,242 | ₩549,929 | ₩501,877 | ₩507,216 | -4.52% | 61.6만 |
|---|
| 2025.10.14 | ₩524,569 | ₩567,282 | ₩511,221 | ₩520,564 | -0.76% | 53.9만 |
|---|
| 2025.10.13 | ₩547,260 | ₩577,960 | ₩525,236 | ₩576,625 | +5.37% | 53만 |
|---|
| 2025.10.10 | ₩609,994 | ₩609,994 | ₩535,247 | ₩543,255 | -10.94% | 71.6만 |
|---|