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 | ₩53,165 | ₩55,719 | ₩50,651 | ₩53,084 | -0.15% | 300.8만 |
| 2026.10.08 | ₩50,464 | ₩52,804 | ₩48,498 | ₩51,253 | +1.56% | 464.9만 |
| 2026.10.07 | ₩55,772 | ₩56,548 | ₩52,041 | ₩52,750 | -5.42% | 469.4만 |
| 2026.10.06 | ₩62,297 | ₩64,056 | ₩59,971 | ₩61,107 | -1.91% | 325.5만 |
| 2026.10.05 | ₩61,107 | ₩62,190 | ₩57,818 | ₩60,800 | -0.50% | 379만 |
| 2026.10.02 | ₩62,110 | ₩65,111 | ₩54,756 | ₩57,711 | -7.08% | 715.3만 |
| 2026.10.01 | ₩53,539 | ₩58,928 | ₩52,830 | ₩58,125 | +8.57% | 870만 |
| 2026.09.30 | ₩58,513 | ₩60,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,165 |
| -9.14% |
| 547만 |
| 2026.09.29 | ₩59,035 | ₩59,195 | ₩52,603 | ₩54,248 | -8.11% | 533.4만 |
|---|
| 2026.09.28 | ₩56,481 | ₩59,320 | ₩54,569 | ₩55,959 | -0.92% | 460.1만 |
|---|
| 2026.09.25 | ₩60,171 | ₩60,305 | ₩55,826 | ₩57,283 | -4.80% | 425.8만 |
|---|
| 2026.09.24 | ₩58,861 | ₩62,030 | ₩56,989 | ₩59,489 | +1.07% | 478.7만 |
|---|
| 2026.09.23 | ₩63,875 | ₩65,480 | ₩59,623 | ₩60,185 | -5.78% | 658만 |
|---|
| 2026.09.22 | ₩64,009 | ₩66,857 | ₩63,808 | ₩63,808 | -0.31% | 1015.7만 |
|---|
| 2026.09.21 | ₩62,190 | ₩65,560 | ₩62,043 | ₩64,932 | +4.41% | 1383.5만 |
|---|
| 2026.09.18 | ₩43,604 | ₩54,555 | ₩43,604 | ₩54,355 | +24.66% | 842.4만 |
|---|
| 2026.09.17 | ₩39,780 | ₩41,786 | ₩38,444 | ₩41,050 | +3.19% | 426.8만 |
|---|
| 2026.09.16 | ₩39,967 | ₩40,077 | ₩35,835 | ₩37,480 | -6.22% | 434만 |
|---|
| 2026.09.15 | ₩40,930 | ₩42,227 | ₩36,999 | ₩39,619 | -3.20% | 570.1만 |
|---|
| 2026.09.14 | ₩40,662 | ₩44,754 | ₩40,502 | ₩44,473 | +9.37% | 358.2만 |
|---|
| 2026.09.11 | ₩40,729 | ₩44,955 | ₩39,713 | ₩40,662 | -0.16% | 520.3만 |
|---|
| 2026.09.10 | ₩39,325 | ₩41,384 | ₩38,322 | ₩39,258 | -0.17% | 409.4만 |
|---|
| 2026.09.09 | ₩47,856 | ₩48,084 | ₩42,120 | ₩42,120 | -11.99% | 482.9만 |
|---|
| 2026.09.08 | ₩45,329 | ₩46,399 | ₩43,724 | ₩44,540 | -1.74% | 395.2만 |
|---|
| 2026.09.04 | ₩44,928 | ₩50,009 | ₩44,928 | ₩48,752 | +8.51% | 554.6만 |
|---|
| 2026.09.03 | ₩40,395 | ₩50,464 | ₩39,943 | ₩50,343 | +24.63% | 851.7만 |
|---|
| 2026.09.02 | ₩37,560 | ₩38,242 | ₩36,210 | ₩37,306 | -0.68% | 382.9만 |
|---|
| 2026.09.01 | ₩40,515 | ₩41,679 | ₩37,547 | ₩38,349 | -5.35% | 493.4만 |
|---|
| 2026.08.31 | ₩40,729 | ₩43,992 | ₩39,218 | ₩43,631 | +7.12% | 401.5만 |
|---|
| 2026.08.28 | ₩44,794 | ₩46,131 | ₩39,566 | ₩40,181 | -10.30% | 718.1만 |
|---|
| 2026.08.27 | ₩40,529 | ₩48,685 | ₩39,178 | ₩47,255 | +16.60% | 852.6만 |
|---|
| 2026.08.26 | ₩38,496 | ₩39,900 | ₩36,892 | ₩38,389 | -0.28% | 891만 |
|---|
| 2026.08.25 | ₩36,076 | ₩41,893 | ₩35,501 | ₩40,783 | +13.05% | 678만 |
|---|
| 2026.08.24 | ₩38,055 | ₩41,739 | ₩36,557 | ₩38,590 | +1.41% | 1035.3만 |
|---|
| 2026.08.21 | ₩37,039 | ₩38,108 | ₩34,498 | ₩36,504 | -1.44% | 2078.4만 |
|---|
| 2026.08.20 | ₩33,027 | ₩33,295 | ₩30,353 | ₩32,493 | -1.62% | 2448.1만 |
|---|
| 2026.08.19 | ₩23,534 | ₩29,551 | ₩23,400 | ₩28,147 | +19.60% | 2446.6만 |
|---|
| 2026.08.18 | ₩24,202 | ₩25,138 | ₩22,598 | ₩22,665 | -6.35% | 1340.9만 |
|---|
| 2026.08.17 | ₩23,133 | ₩25,673 | ₩22,999 | ₩25,138 | +8.67% | 1195.4만 |
|---|
| 2026.08.14 | ₩23,935 | ₩24,069 | ₩22,464 | ₩22,999 | -3.91% | 921.9만 |
|---|
| 2026.08.13 | ₩23,935 | ₩25,941 | ₩23,534 | ₩25,138 | +5.03% | 1289.8만 |
|---|
| 2026.08.12 | ₩25,138 | ₩25,539 | ₩23,801 | ₩24,202 | -3.72% | 942.2만 |
|---|
| 2026.08.11 | ₩25,406 | ₩26,342 | ₩24,069 | ₩24,737 | -2.63% | 1095만 |
|---|
| 2026.08.10 | ₩26,475 | ₩27,144 | ₩24,603 | ₩25,272 | -4.55% | 1519.2만 |
|---|
| 2026.08.07 | ₩27,278 | ₩29,551 | ₩25,005 | ₩26,676 | -2.21% | 2228.7만 |
|---|
| 2026.08.06 | ₩24,871 | ₩25,941 | ₩24,336 | ₩25,071 | +0.81% | 1226.8만 |
|---|
| 2026.08.05 | ₩25,673 | ₩26,342 | ₩24,737 | ₩25,807 | +0.52% | 1400.2만 |
|---|
| 2026.08.04 | ₩23,667 | ₩25,807 | ₩23,400 | ₩25,539 | +7.91% | 1051만 |
|---|
| 2026.08.03 | ₩22,731 | ₩24,737 | ₩22,263 | ₩24,202 | +6.47% | 942.3만 |
|---|
| 2026.07.31 | ₩24,336 | ₩24,470 | ₩21,394 | ₩23,534 | -3.30% | 1277.6만 |
|---|
| 2026.07.30 | ₩24,603 | ₩26,074 | ₩24,069 | ₩25,673 | +4.35% | 820.1만 |
|---|
| 2026.07.29 | ₩25,138 | ₩27,144 | ₩23,534 | ₩23,667 | -5.85% | 1124.7만 |
|---|
| 2026.07.28 | ₩24,603 | ₩26,342 | ₩23,413 | ₩25,138 | +2.17% | 1082.1만 |
|---|
| 2026.07.27 | ₩24,202 | ₩26,743 | ₩24,109 | ₩26,409 | +9.12% | 1208.5만 |
|---|
| 2026.07.24 | ₩23,801 | ₩24,015 | ₩22,063 | ₩22,999 | -3.37% | 816.6만 |
|---|
| 2026.07.23 | ₩26,074 | ₩26,208 | ₩23,400 | ₩24,069 | -7.69% | 963.9만 |
|---|
| 2026.07.22 | ₩27,545 | ₩28,749 | ₩26,475 | ₩27,612 | +0.24% | 1062.3만 |
|---|
| 2026.07.21 | ₩28,214 | ₩30,219 | ₩27,545 | ₩28,749 | +1.90% | 1312.8만 |
|---|
| 2026.07.20 | ₩25,272 | ₩27,946 | ₩24,871 | ₩26,475 | +4.76% | 1185.1만 |
|---|
| 2026.07.17 | ₩22,865 | ₩25,539 | ₩22,464 | ₩24,871 | +8.77% | 784.9만 |
|---|
| 2026.07.16 | ₩25,539 | ₩25,941 | ₩24,202 | ₩24,537 | -3.93% | 790.9만 |
|---|
| 2026.07.15 | ₩27,813 | ₩28,882 | ₩25,807 | ₩26,475 | -4.81% | 836.4만 |
|---|
| 2026.07.14 | ₩25,138 | ₩26,743 | ₩24,537 | ₩26,475 | +5.32% | 763.1만 |
|---|
| 2026.07.13 | ₩23,400 | ₩24,603 | ₩22,665 | ₩23,801 | +1.71% | 633.5만 |
|---|
| 2026.07.10 | ₩27,278 | ₩27,946 | ₩24,336 | ₩25,071 | -8.09% | 739.6만 |
|---|
| 2026.07.09 | ₩24,871 | ₩26,342 | ₩24,202 | ₩24,737 | -0.54% | 603.3만 |
|---|
| 2026.07.08 | ₩24,603 | ₩25,406 | ₩23,667 | ₩24,871 | +1.09% | 689.6만 |
|---|
| 2026.07.07 | ₩28,749 | ₩30,219 | ₩26,475 | ₩26,743 | -6.98% | 860.9만 |
|---|
| 2026.07.06 | ₩25,539 | ₩30,888 | ₩25,138 | ₩28,749 | +12.57% | 1118만 |
|---|
| 2026.07.02 | ₩28,214 | ₩30,487 | ₩27,010 | ₩28,749 | +1.90% | 1220.1만 |
|---|
| 2026.07.01 | ₩21,929 | ₩27,411 | ₩21,367 | ₩24,737 | +12.80% | 1035.3만 |
|---|
| 2026.06.30 | ₩21,327 | ₩22,330 | ₩19,790 | ₩21,662 | +1.57% | 1028.3만 |
|---|
| 2026.06.29 | ₩21,394 | ₩25,539 | ₩19,923 | ₩24,603 | +15.00% | 1160.3만 |
|---|
| 2026.06.26 | ₩20,258 | ₩22,451 | ₩19,522 | ₩19,656 | -2.97% | 858.7만 |
|---|
| 2026.06.25 | ₩26,609 | ₩26,609 | ₩21,127 | ₩21,394 | -19.60% | 959.4만 |
|---|
| 2026.06.24 | ₩31,557 | ₩31,824 | ₩25,138 | ₩26,342 | -16.53% | 890.2만 |
|---|
| 2026.06.23 | ₩33,830 | ₩34,899 | ₩32,091 | ₩32,359 | -4.35% | 433.6만 |
|---|
| 2026.06.22 | ₩40,649 | ₩43,256 | ₩34,766 | ₩36,103 | -11.18% | 567.8만 |
|---|
| 2026.06.18 | ₩42,120 | ₩42,120 | ₩34,993 | ₩38,242 | -9.21% | 670.5만 |
|---|
| 2026.06.17 | ₩46,131 | ₩47,723 | ₩41,184 | ₩41,318 | -10.43% | 420.8만 |
|---|
| 2026.06.16 | ₩50,945 | ₩53,084 | ₩45,730 | ₩45,864 | -9.97% | 365.4만 |
|---|
| 2026.06.15 | ₩54,288 | ₩56,427 | ₩52,148 | ₩52,416 | -3.45% | 527만 |
|---|
| 2026.06.12 | ₩43,858 | ₩50,678 | ₩42,254 | ₩47,067 | +7.32% | 407.3만 |
|---|
| 2026.06.11 | ₩41,585 | ₩45,062 | ₩39,579 | ₩44,393 | +6.75% | 489.6만 |
|---|
| 2026.06.10 | ₩41,852 | ₩45,062 | ₩40,983 | ₩41,184 | -1.60% | 361.6만 |
|---|
| 2026.06.09 | ₩46,867 | ₩49,073 | ₩40,114 | ₩42,387 | -9.56% | 455.2만 |
|---|
| 2026.06.08 | ₩49,407 | ₩51,747 | ₩47,468 | ₩50,544 | +2.30% | 368.3만 |
|---|
| 2026.06.05 | ₩48,538 | ₩49,474 | ₩40,515 | ₩45,596 | -6.06% | 766.8만 |
|---|
| 2026.06.04 | ₩50,811 | ₩54,555 | ₩50,009 | ₩52,817 | +3.95% | 507.4만 |
|---|
| 2026.06.03 | ₩57,564 | ₩60,840 | ₩50,544 | ₩50,811 | -11.73% | 472.1만 |
|---|
| 2026.06.02 | ₩65,319 | ₩65,654 | ₩57,096 | ₩59,102 | -9.52% | 642.9만 |
|---|
| 2026.06.01 | ₩70,601 | ₩76,458 | ₩66,857 | ₩72,339 | +2.46% | 382.3만 |
|---|
| 2026.05.29 | ₩73,142 | ₩84,788 | ₩71,270 | ₩81,967 | +12.07% | 365.3만 |
|---|
| 2026.05.28 | ₩72,005 | ₩76,752 | ₩67,392 | ₩74,746 | +3.81% | 356.9만 |
|---|
| 2026.05.27 | ₩79,961 | ₩80,790 | ₩77,019 | ₩77,420 | -3.18% | 274.5만 |
|---|
| 2026.05.26 | ₩84,374 | ₩90,792 | ₩82,702 | ₩83,304 | -1.27% | 334.3만 |
|---|
| 2026.05.22 | ₩88,118 | ₩89,655 | ₩82,769 | ₩83,438 | -5.31% | 336.3만 |
|---|
| 2026.05.21 | ₩88,519 | ₩93,199 | ₩86,379 | ₩89,254 | +0.83% | 306.6만 |
|---|
| 2026.05.20 | ₩90,524 | ₩93,867 | ₩87,449 | ₩90,123 | -0.44% | 337.7만 |
|---|
| 2026.05.19 | ₩87,984 | ₩93,199 | ₩87,730 | ₩89,054 | +1.22% | 303.7만 |
|---|
| 2026.05.18 | ₩94,268 | ₩94,268 | ₩85,844 | ₩91,460 | -2.98% | 447.7만 |
|---|
| 2026.05.15 | ₩109,645 | ₩109,779 | ₩99,269 | ₩104,431 | -4.76% | 352.9만 |
|---|
| 2026.05.14 | ₩105,500 | ₩123,151 | ₩101,489 | ₩115,796 | +9.76% | 472.4만 |
|---|
| 2026.05.13 | ₩110,581 | ₩110,849 | ₩102,559 | ₩105,567 | -4.53% | 327.4만 |
|---|
| 2026.05.12 | ₩122,348 | ₩123,806 | ₩107,506 | ₩113,791 | -6.99% | 326만 |
|---|
| 2026.05.11 | ₩120,209 | ₩129,970 | ₩111,651 | ₩128,767 | +7.12% | 351.9만 |
|---|
| 2026.05.08 | ₩107,372 | ₩118,471 | ₩106,169 | ₩118,471 | +10.34% | 281.6만 |
|---|
| 2026.05.07 | ₩114,860 | ₩115,261 | ₩103,896 | ₩109,779 | -4.42% | 332.9만 |
|---|
| 2026.05.06 | ₩115,195 | ₩119,808 | ₩111,785 | ₩118,203 | +2.61% | 340.4만 |
|---|
| 2026.05.05 | ₩121,345 | ₩122,616 | ₩114,325 | ₩118,203 | -2.59% | 366.7만 |
|---|
| 2026.05.04 | ₩110,916 | ₩117,093 | ₩108,041 | ₩114,593 | +3.32% | 460.6만 |
|---|
| 2026.05.01 | ₩99,483 | ₩110,180 | ₩97,745 | ₩106,704 | +7.26% | 403.8만 |
|---|
| 2026.04.30 | ₩89,588 | ₩94,937 | ₩86,513 | ₩93,466 | +4.33% | 229.8만 |
|---|
| 2026.04.29 | ₩94,469 | ₩94,536 | ₩83,718 | ₩85,844 | -9.13% | 271.1만 |
|---|
| 2026.04.28 | ₩92,129 | ₩95,672 | ₩87,315 | ₩94,268 | +2.32% | 306.3만 |
|---|
| 2026.04.27 | ₩100,286 | ₩106,236 | ₩96,542 | ₩98,480 | -1.80% | 350.1만 |
|---|
| 2026.04.24 | ₩107,640 | ₩108,175 | ₩98,347 | ₩100,820 | -6.34% | 265.6만 |
|---|
| 2026.04.23 | ₩107,105 | ₩113,122 | ₩101,489 | ₩102,692 | -4.12% | 448.6만 |
|---|
| 2026.04.22 | ₩106,169 | ₩115,796 | ₩106,169 | ₩111,250 | +4.79% | 610만 |
|---|
| 2026.04.21 | ₩101,690 | ₩104,364 | ₩93,466 | ₩93,867 | -7.69% | 484.9만 |
|---|
| 2026.04.20 | ₩92,196 | ₩102,291 | ₩90,123 | ₩102,024 | +10.66% | 455만 |
|---|
| 2026.04.17 | ₩84,507 | ₩104,029 | ₩83,571 | ₩97,210 | +15.03% | 747.2만 |
|---|
| 2026.04.16 | ₩72,740 | ₩78,891 | ₩68,863 | ₩78,891 | +8.46% | 323만 |
|---|
| 2026.04.15 | ₩69,531 | ₩73,275 | ₩66,857 | ₩73,275 | +5.38% | 275.6만 |
|---|
| 2026.04.14 | ₩67,526 | ₩73,208 | ₩66,188 | ₩67,191 | -0.50% | 447.3만 |
|---|
| 2026.04.13 | ₩57,363 | ₩62,712 | ₩55,892 | ₩62,645 | +9.21% | 318.6만 |
|---|
| 2026.04.10 | ₩60,506 | ₩62,337 | ₩58,032 | ₩59,168 | -2.21% | 306만 |
|---|
| 2026.04.09 | ₩58,433 | ₩62,578 | ₩56,695 | ₩59,636 | +2.06% | 288.2만 |
|---|
| 2026.04.08 | ₩64,049 | ₩64,584 | ₩57,230 | ₩58,968 | -7.93% | 290.3만 |
|---|
| 2026.04.07 | ₩56,561 | ₩57,764 | ₩52,683 | ₩55,023 | -2.72% | 374.6만 |
|---|
| 2026.04.06 | ₩56,160 | ₩59,369 | ₩54,823 | ₩58,767 | +4.64% | 319.3만 |
|---|
| 2026.04.02 | ₩52,015 | ₩54,555 | ₩48,939 | ₩52,148 | +0.26% | 309.5만 |
|---|
| 2026.04.01 | ₩57,764 | ₩57,898 | ₩53,619 | ₩54,823 | -5.09% | 451.2만 |
|---|
| 2026.03.31 | ₩55,157 | ₩57,096 | ₩50,477 | ₩56,828 | +3.03% | 459.7만 |
|---|
| 2026.03.30 | ₩61,174 | ₩62,043 | ₩53,218 | ₩53,820 | -12.02% | 294만 |
|---|
| 2026.03.27 | ₩61,642 | ₩62,444 | ₩56,160 | ₩58,166 | -5.64% | 352.4만 |
|---|
| 2026.03.26 | ₩68,796 | ₩71,256 | ₩64,718 | ₩64,985 | -5.54% | 253.4만 |
|---|
| 2026.03.25 | ₩72,473 | ₩76,016 | ₩69,063 | ₩71,403 | -1.48% | 327만 |
|---|
| 2026.03.24 | ₩70,935 | ₩72,339 | ₩66,523 | ₩68,595 | -3.30% | 293.4만 |
|---|
| 2026.03.23 | ₩71,136 | ₩72,272 | ₩66,336 | ₩70,601 | -0.75% | 369.3만 |
|---|
| 2026.03.20 | ₩72,072 | ₩72,206 | ₩66,590 | ₩68,194 | -5.38% | 320.5만 |
|---|
| 2026.03.19 | ₩67,526 | ₩72,460 | ₩65,654 | ₩70,868 | +4.95% | 332.1만 |
|---|
| 2026.03.18 | ₩78,290 | ₩80,429 | ₩73,275 | ₩73,543 | -6.06% | 331.4만 |
|---|
| 2026.03.17 | ₩79,560 | ₩86,647 | ₩78,891 | ₩84,374 | +6.05% | 278.8만 |
|---|
| 2026.03.16 | ₩79,159 | ₩82,167 | ₩77,019 | ₩81,499 | +2.96% | 333.3만 |
|---|
| 2026.03.13 | ₩77,554 | ₩81,098 | ₩72,005 | ₩73,409 | -5.34% | 449.2만 |
|---|
| 2026.03.12 | ₩70,735 | ₩72,473 | ₩66,857 | ₩71,002 | +0.38% | 315.7만 |
|---|
| 2026.03.11 | ₩73,810 | ₩76,685 | ₩68,729 | ₩72,206 | -2.17% | 340만 |
|---|
| 2026.03.10 | ₩75,950 | ₩76,484 | ₩69,799 | ₩72,339 | -4.75% | 381.6만 |
|---|
| 2026.03.09 | ₩69,799 | ₩74,078 | ₩69,264 | ₩72,740 | +4.21% | 295.3만 |
|---|
| 2026.03.06 | ₩68,729 | ₩70,467 | ₩65,654 | ₩67,526 | -1.75% | 314만 |
|---|
| 2026.03.05 | ₩80,228 | ₩81,632 | ₩72,206 | ₩74,211 | -7.50% | 442만 |
|---|
| 2026.03.04 | ₩79,292 | ₩85,042 | ₩77,554 | ₩81,833 | +3.20% | 539만 |
|---|
| 2026.03.03 | ₩68,595 | ₩71,764 | ₩62,779 | ₩67,793 | -1.17% | 381.7만 |
|---|
| 2026.03.02 | ₩64,651 | ₩75,682 | ₩64,450 | ₩73,142 | +13.13% | 509.2만 |
|---|
| 2026.02.27 | ₩64,584 | ₩66,723 | ₩63,380 | ₩65,386 | +1.24% | 252.7만 |
|---|
| 2026.02.26 | ₩69,665 | ₩71,671 | ₩64,316 | ₩69,130 | -0.77% | 301.3만 |
|---|
| 2026.02.25 | ₩66,188 | ₩73,944 | ₩65,252 | ₩71,671 | +8.28% | 537.8만 |
|---|
| 2026.02.24 | ₩58,166 | ₩62,966 | ₩55,023 | ₩60,840 | +4.60% | 305.8만 |
|---|
| 2026.02.23 | ₩64,584 | ₩66,991 | ₩59,369 | ₩60,305 | -6.63% | 383.9만 |
|---|
| 2026.02.20 | ₩67,258 | ₩72,941 | ₩66,188 | ₩67,659 | +0.60% | 421.7만 |
|---|
| 2026.02.19 | ₩60,372 | ₩66,857 | ₩58,834 | ₩66,456 | +10.08% | 283만 |
|---|
| 2026.02.18 | ₩64,584 | ₩69,398 | ₩60,639 | ₩62,177 | -3.73% | 275.2만 |
|---|
| 2026.02.17 | ₩66,255 | ₩69,331 | ₩62,859 | ₩65,787 | -0.71% | 318.7만 |
|---|
| 2026.02.13 | ₩64,584 | ₩72,740 | ₩63,380 | ₩71,270 | +10.35% | 432.3만 |
|---|
| 2026.02.12 | ₩65,654 | ₩66,389 | ₩58,500 | ₩60,840 | -7.33% | 318.2만 |
|---|
| 2026.02.11 | ₩72,206 | ₩72,339 | ₩61,776 | ₩64,183 | -11.11% | 446.8만 |
|---|
| 2026.02.10 | ₩72,607 | ₩78,490 | ₩71,310 | ₩71,604 | -1.38% | 361.7만 |
|---|
| 2026.02.09 | ₩65,654 | ₩79,025 | ₩63,247 | ₩77,554 | +18.13% | 568.8만 |
|---|
| 2026.02.06 | ₩56,026 | ₩74,479 | ₩55,558 | ₩73,810 | +31.74% | 938.1만 |
|---|
| 2026.02.05 | ₩63,915 | ₩65,921 | ₩45,463 | ₩48,806 | -23.64% | 663.7만 |
|---|
| 2026.02.04 | ₩75,482 | ₩76,150 | ₩64,718 | ₩73,810 | -2.21% | 358.7만 |
|---|
| 2026.02.03 | ₩87,917 | ₩88,118 | ₩71,136 | ₩79,025 | -10.11% | 404.1만 |
|---|
| 2026.02.02 | ₩86,914 | ₩98,280 | ₩85,042 | ₩87,449 | +0.62% | 243.9만 |
|---|
| 2026.01.30 | ₩88,652 | ₩102,826 | ₩88,265 | ₩101,088 | +14.03% | 245.4만 |
|---|
| 2026.01.29 | ₩111,517 | ₩111,517 | ₩87,182 | ₩92,931 | -16.67% | 359.3만 |
|---|
| 2026.01.28 | ₩123,685 | ₩125,624 | ₩113,122 | ₩115,529 | -6.59% | 160.3만 |
|---|
| 2026.01.27 | ₩117,668 | ₩119,808 | ₩113,055 | ₩119,808 | +1.82% | 165.3만 |
|---|
| 2026.01.26 | ₩117,000 | ₩123,365 | ₩115,529 | ₩118,203 | +1.03% | 129.1만 |
|---|
| 2026.01.23 | ₩119,139 | ₩131,040 | ₩115,863 | ₩122,081 | +2.47% | 143.8만 |
|---|
| 2026.01.22 | ₩123,284 | ₩125,023 | ₩117,200 | ₩119,139 | -3.36% | 136만 |
|---|
| 2026.01.21 | ₩120,343 | ₩126,427 | ₩112,320 | ₩123,552 | +2.67% | 201.3만 |
|---|
| 2026.01.20 | ₩126,360 | ₩127,363 | ₩116,532 | ₩118,872 | -5.93% | 231.2만 |
|---|
| 2026.01.16 | ₩137,993 | ₩140,935 | ₩131,107 | ₩140,935 | +2.13% | 195.1만 |
|---|
| 2026.01.15 | ₩150,829 | ₩151,899 | ₩135,319 | ₩136,522 | -9.49% | 237.2만 |
|---|
| 2026.01.14 | ₩150,161 | ₩168,613 | ₩145,615 | ₩150,963 | +0.53% | 351.5만 |
|---|
| 2026.01.13 | ₩127,563 | ₩141,737 | ₩125,023 | ₩140,533 | +10.17% | 197.9만 |
|---|
| 2026.01.12 | ₩115,663 | ₩126,560 | ₩113,657 | ₩124,087 | +7.28% | 136.6만 |
|---|
| 2026.01.09 | ₩131,842 | ₩132,778 | ₩114,593 | ₩117,401 | -10.95% | 291.6만 |
|---|
| 2026.01.08 | ₩120,075 | ₩138,394 | ₩116,398 | ₩132,377 | +10.24% | 190.3만 |
|---|
| 2026.01.07 | ₩127,697 | ₩137,592 | ₩120,075 | ₩125,156 | -1.99% | 234만 |
|---|
| 2026.01.06 | ₩132,778 | ₩133,714 | ₩113,456 | ₩119,674 | -9.87% | 173.3만 |
|---|
| 2026.01.05 | ₩128,232 | ₩134,583 | ₩124,488 | ₩129,970 | +1.36% | 135.1만 |
|---|
| 2026.01.02 | ₩115,128 | ₩124,087 | ₩108,041 | ₩118,604 | +3.02% | 109.6만 |
|---|
| 2025.12.31 | ₩117,936 | ₩118,738 | ₩110,581 | ₩111,116 | -5.78% | 76.3만 |
|---|
| 2025.12.30 | ₩117,936 | ₩122,883 | ₩115,128 | ₩117,267 | -0.57% | 85.8만 |
|---|
| 2025.12.29 | ₩120,744 | ₩128,499 | ₩117,000 | ₩117,000 | -3.10% | 102.5만 |
|---|
| 2025.12.26 | ₩124,220 | ₩124,220 | ₩115,128 | ₩122,215 | -1.61% | 81.1만 |
|---|
| 2025.12.24 | ₩120,209 | ₩123,418 | ₩117,000 | ₩122,348 | +1.78% | 46.7만 |
|---|
| 2025.12.23 | ₩128,767 | ₩129,328 | ₩119,540 | ₩121,546 | -5.61% | 101.6만 |
|---|
| 2025.12.22 | ₩139,731 | ₩142,272 | ₩131,173 | ₩131,976 | -5.55% | 93.7만 |
|---|
| 2025.12.19 | ₩131,040 | ₩137,458 | ₩128,098 | ₩132,377 | +1.02% | 89.6만 |
|---|
| 2025.12.18 | ₩138,127 | ₩140,935 | ₩122,014 | ₩123,084 | -10.89% | 123.6만 |
|---|
| 2025.12.17 | ₩138,929 | ₩144,411 | ₩126,694 | ₩126,961 | -8.61% | 112.5만 |
|---|
| 2025.12.16 | ₩134,784 | ₩145,080 | ₩129,903 | ₩138,394 | +2.68% | 110.6만 |
|---|
| 2025.12.15 | ₩154,440 | ₩155,309 | ₩127,429 | ₩130,505 | -15.50% | 156.9만 |
|---|
| 2025.12.12 | ₩167,544 | ₩171,689 | ₩155,108 | ₩155,643 | -7.10% | 88.5만 |
|---|
| 2025.12.11 | ₩161,794 | ₩169,014 | ₩146,751 | ₩169,014 | +4.46% | 123.7만 |
|---|
| 2025.12.10 | ₩180,781 | ₩183,549 | ₩166,875 | ₩171,154 | -5.33% | 104.4만 |
|---|
| 2025.12.09 | ₩165,805 | ₩197,094 | ₩163,265 | ₩180,380 | +8.79% | 115만 |
|---|
| 2025.12.08 | ₩167,276 | ₩173,293 | ₩159,788 | ₩169,817 | +1.52% | 84.4만 |
|---|
| 2025.12.05 | ₩170,218 | ₩173,895 | ₩156,980 | ₩162,195 | -4.71% | 120.9만 |
|---|
| 2025.12.04 | ₩176,369 | ₩185,060 | ₩168,480 | ₩175,433 | -0.53% | 174.8만 |
|---|
| 2025.12.03 | ₩171,421 | ₩183,857 | ₩163,131 | ₩180,380 | +5.23% | 112.8만 |
|---|
| 2025.12.02 | ₩161,794 | ₩180,514 | ₩160,457 | ₩167,143 | +3.31% | 177.4만 |
|---|
| 2025.12.01 | ₩144,411 | ₩151,097 | ₩121,947 | ₩149,760 | +3.70% | 255.6만 |
|---|
| 2025.11.28 | ₩171,822 | ₩179,177 | ₩156,445 | ₩161,125 | -6.23% | 107.4만 |
|---|
| 2025.11.26 | ₩155,108 | ₩167,143 | ₩148,423 | ₩157,783 | +1.72% | 128.2만 |
|---|
| 2025.11.25 | ₩156,445 | ₩160,457 | ₩143,074 | ₩152,434 | -2.56% | 125.7만 |
|---|
| 2025.11.24 | ₩153,103 | ₩167,143 | ₩144,411 | ₩165,805 | +8.30% | 128.3만 |
|---|
| 2025.11.21 | ₩155,108 | ₩169,817 | ₩143,074 | ₩151,097 | -2.59% | 185만 |
|---|
| 2025.11.20 | ₩193,885 | ₩195,222 | ₩153,771 | ₩161,794 | -16.55% | 192.2만 |
|---|
| 2025.11.19 | ₩216,617 | ₩219,291 | ₩171,689 | ₩180,514 | -16.67% | 182.9만 |
|---|
| 2025.11.18 | ₩204,582 | ₩242,022 | ₩203,245 | ₩225,977 | +10.46% | 126.5만 |
|---|
| 2025.11.17 | ₩207,257 | ₩221,965 | ₩191,211 | ₩203,245 | -1.94% | 101.4만 |
|---|
| 2025.11.14 | ₩215,280 | ₩234,000 | ₩201,908 | ₩213,942 | -0.62% | 144.2만 |
|---|
| 2025.11.13 | ₩270,102 | ₩276,788 | ₩229,988 | ₩234,000 | -13.37% | 107만 |
|---|
| 2025.11.12 | ₩296,845 | ₩298,182 | ₩262,079 | ₩274,114 | -7.66% | 90.3만 |
|---|
| 2025.11.11 | ₩303,531 | ₩310,216 | ₩288,822 | ₩291,497 | -3.96% | 66.5만 |
|---|
| 2025.11.10 | ₩340,302 | ₩340,971 | ₩298,182 | ₩309,548 | -9.04% | 95.2만 |
|---|
| 2025.11.07 | ₩268,765 | ₩322,251 | ₩262,079 | ₩318,239 | +18.41% | 162만 |
|---|
| 2025.11.06 | ₩347,656 | ₩348,994 | ₩302,194 | ₩306,874 | -11.73% | 91.5만 |
|---|
| 2025.11.05 | ₩346,319 | ₩358,354 | ₩335,622 | ₩355,679 | +2.70% | 69.2만 |
|---|
| 2025.11.04 | ₩359,691 | ₩369,051 | ₩334,285 | ₩336,959 | -6.32% | 107.8만 |
|---|
| 2025.11.03 | ₩385,096 | ₩404,619 | ₩373,731 | ₩387,771 | +0.69% | 74만 |
|---|
| 2025.10.31 | ₩403,816 | ₩422,536 | ₩385,096 | ₩405,153 | +0.33% | 73.4만 |
|---|
| 2025.10.30 | ₩410,502 | ₩414,513 | ₩361,028 | ₩363,702 | -11.40% | 97만 |
|---|
| 2025.10.29 | ₩457,302 | ₩461,313 | ₩422,536 | ₩427,885 | -6.43% | 71.3만 |
|---|
| 2025.10.28 | ₩492,068 | ₩498,753 | ₩454,628 | ₩456,633 | -7.20% | 55.7만 |
|---|
| 2025.10.27 | ₩507,445 | ₩508,113 | ₩485,382 | ₩493,405 | -2.77% | 57.5만 |
|---|
| 2025.10.24 | ₩480,033 | ₩482,708 | ₩462,650 | ₩474,685 | -1.11% | 55.5만 |
|---|
| 2025.10.23 | ₩461,313 | ₩474,685 | ₩441,256 | ₩459,976 | -0.29% | 56.8만 |
|---|
| 2025.10.22 | ₩493,405 | ₩507,445 | ₩434,571 | ₩450,616 | -8.67% | 85.5만 |
|---|
| 2025.10.21 | ₩493,405 | ₩535,658 | ₩486,719 | ₩520,147 | +5.42% | 60.2만 |
|---|
| 2025.10.20 | ₩508,113 | ₩536,193 | ₩497,416 | ₩502,765 | -1.05% | 78.7만 |
|---|
| 2025.10.17 | ₩447,942 | ₩492,068 | ₩446,605 | ₩482,708 | +7.76% | 92.2만 |
|---|
| 2025.10.16 | ₩520,147 | ₩525,229 | ₩458,639 | ₩465,325 | -10.54% | 80.9만 |
|---|
| 2025.10.15 | ₩532,182 | ₩550,902 | ₩502,765 | ₩508,113 | -4.52% | 61.6만 |
|---|
| 2025.10.14 | ₩525,496 | ₩568,285 | ₩512,125 | ₩521,485 | -0.76% | 53.9만 |
|---|
| 2025.10.13 | ₩548,227 | ₩578,982 | ₩526,165 | ₩577,644 | +5.37% | 53만 |
|---|
| 2025.10.10 | ₩611,073 | ₩611,073 | ₩536,193 | ₩544,216 | -10.94% | 71.6만 |
|---|