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 | ₩53,150 | ₩55,704 | ₩50,637 | ₩53,070 | -0.15% | 300.8만 |
| 2026.10.08 | ₩50,450 | ₩52,789 | ₩48,485 | ₩51,239 | +1.56% | 464.9만 |
| 2026.10.07 | ₩55,757 | ₩56,532 | ₩52,027 | ₩52,736 | -5.42% | 469.4만 |
| 2026.10.06 | ₩62,281 | ₩64,038 | ₩59,955 | ₩61,091 | -1.91% | 325.5만 |
| 2026.10.05 | ₩61,091 | ₩62,174 | ₩57,802 | ₩60,783 | -0.50% | 379만 |
| 2026.10.02 | ₩62,093 | ₩65,093 | ₩54,741 | ₩57,695 | -7.08% | 715.3만 |
| 2026.10.01 | ₩53,525 | ₩58,912 | ₩52,816 | ₩58,110 | +8.57% | 870만 |
| 2026.09.30 | ₩58,497 | ₩60,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,150 |
| -9.14% |
| 547만 |
| 2026.09.29 | ₩59,019 | ₩59,179 | ₩52,589 | ₩54,233 | -8.11% | 533.4만 |
|---|
| 2026.09.28 | ₩56,466 | ₩59,304 | ₩54,554 | ₩55,944 | -0.92% | 460.1만 |
|---|
| 2026.09.25 | ₩60,155 | ₩60,289 | ₩55,811 | ₩57,268 | -4.80% | 425.8만 |
|---|
| 2026.09.24 | ₩58,845 | ₩62,013 | ₩56,974 | ₩59,473 | +1.07% | 478.7만 |
|---|
| 2026.09.23 | ₩63,858 | ₩65,462 | ₩59,607 | ₩60,168 | -5.78% | 658만 |
|---|
| 2026.09.22 | ₩63,992 | ₩66,839 | ₩63,791 | ₩63,791 | -0.31% | 1015.7만 |
|---|
| 2026.09.21 | ₩62,174 | ₩65,542 | ₩62,027 | ₩64,914 | +4.41% | 1383.5만 |
|---|
| 2026.09.18 | ₩43,592 | ₩54,541 | ₩43,592 | ₩54,340 | +24.66% | 842.4만 |
|---|
| 2026.09.17 | ₩39,769 | ₩41,774 | ₩38,434 | ₩41,039 | +3.19% | 426.8만 |
|---|
| 2026.09.16 | ₩39,956 | ₩40,066 | ₩35,826 | ₩37,470 | -6.22% | 434만 |
|---|
| 2026.09.15 | ₩40,919 | ₩42,216 | ₩36,989 | ₩39,609 | -3.20% | 570.1만 |
|---|
| 2026.09.14 | ₩40,651 | ₩44,742 | ₩40,491 | ₩44,461 | +9.37% | 358.2만 |
|---|
| 2026.09.11 | ₩40,718 | ₩44,943 | ₩39,702 | ₩40,651 | -0.16% | 520.3만 |
|---|
| 2026.09.10 | ₩39,315 | ₩41,373 | ₩38,312 | ₩39,248 | -0.17% | 409.4만 |
|---|
| 2026.09.09 | ₩47,843 | ₩48,071 | ₩42,109 | ₩42,109 | -11.99% | 482.9만 |
|---|
| 2026.09.08 | ₩45,317 | ₩46,386 | ₩43,713 | ₩44,528 | -1.74% | 395.2만 |
|---|
| 2026.09.04 | ₩44,916 | ₩49,996 | ₩44,916 | ₩48,739 | +8.51% | 554.6만 |
|---|
| 2026.09.03 | ₩40,384 | ₩50,450 | ₩39,932 | ₩50,330 | +24.63% | 851.7만 |
|---|
| 2026.09.02 | ₩37,550 | ₩38,232 | ₩36,200 | ₩37,296 | -0.68% | 382.9만 |
|---|
| 2026.09.01 | ₩40,504 | ₩41,667 | ₩37,537 | ₩38,339 | -5.35% | 493.4만 |
|---|
| 2026.08.31 | ₩40,718 | ₩43,980 | ₩39,208 | ₩43,619 | +7.12% | 401.5만 |
|---|
| 2026.08.28 | ₩44,782 | ₩46,119 | ₩39,555 | ₩40,170 | -10.30% | 718.1만 |
|---|
| 2026.08.27 | ₩40,518 | ₩48,672 | ₩39,168 | ₩47,242 | +16.60% | 852.6만 |
|---|
| 2026.08.26 | ₩38,486 | ₩39,890 | ₩36,882 | ₩38,379 | -0.28% | 891만 |
|---|
| 2026.08.25 | ₩36,066 | ₩41,881 | ₩35,492 | ₩40,772 | +13.05% | 678만 |
|---|
| 2026.08.24 | ₩38,045 | ₩41,728 | ₩36,548 | ₩38,579 | +1.41% | 1035.3만 |
|---|
| 2026.08.21 | ₩37,029 | ₩38,098 | ₩34,489 | ₩36,494 | -1.44% | 2078.4만 |
|---|
| 2026.08.20 | ₩33,018 | ₩33,286 | ₩30,345 | ₩32,484 | -1.62% | 2448.1만 |
|---|
| 2026.08.19 | ₩23,527 | ₩29,543 | ₩23,394 | ₩28,139 | +19.60% | 2446.6만 |
|---|
| 2026.08.18 | ₩24,196 | ₩25,131 | ₩22,592 | ₩22,658 | -6.35% | 1340.9만 |
|---|
| 2026.08.17 | ₩23,126 | ₩25,666 | ₩22,993 | ₩25,131 | +8.67% | 1195.4만 |
|---|
| 2026.08.14 | ₩23,928 | ₩24,062 | ₩22,458 | ₩22,993 | -3.91% | 921.9만 |
|---|
| 2026.08.13 | ₩23,928 | ₩25,934 | ₩23,527 | ₩25,131 | +5.03% | 1289.8만 |
|---|
| 2026.08.12 | ₩25,131 | ₩25,532 | ₩23,795 | ₩24,196 | -3.72% | 942.2만 |
|---|
| 2026.08.11 | ₩25,399 | ₩26,335 | ₩24,062 | ₩24,730 | -2.63% | 1095만 |
|---|
| 2026.08.10 | ₩26,468 | ₩27,137 | ₩24,597 | ₩25,265 | -4.55% | 1519.2만 |
|---|
| 2026.08.07 | ₩27,270 | ₩29,543 | ₩24,998 | ₩26,669 | -2.21% | 2228.7만 |
|---|
| 2026.08.06 | ₩24,864 | ₩25,934 | ₩24,329 | ₩25,065 | +0.81% | 1226.8만 |
|---|
| 2026.08.05 | ₩25,666 | ₩26,335 | ₩24,730 | ₩25,800 | +0.52% | 1400.2만 |
|---|
| 2026.08.04 | ₩23,661 | ₩25,800 | ₩23,394 | ₩25,532 | +7.91% | 1051만 |
|---|
| 2026.08.03 | ₩22,725 | ₩24,730 | ₩22,257 | ₩24,196 | +6.47% | 942.3만 |
|---|
| 2026.07.31 | ₩24,329 | ₩24,463 | ₩21,388 | ₩23,527 | -3.30% | 1277.6만 |
|---|
| 2026.07.30 | ₩24,597 | ₩26,067 | ₩24,062 | ₩25,666 | +4.35% | 820.1만 |
|---|
| 2026.07.29 | ₩25,131 | ₩27,137 | ₩23,527 | ₩23,661 | -5.85% | 1124.7만 |
|---|
| 2026.07.28 | ₩24,597 | ₩26,335 | ₩23,407 | ₩25,131 | +2.17% | 1082.1만 |
|---|
| 2026.07.27 | ₩24,196 | ₩26,736 | ₩24,102 | ₩26,401 | +9.12% | 1208.5만 |
|---|
| 2026.07.24 | ₩23,795 | ₩24,009 | ₩22,057 | ₩22,993 | -3.37% | 816.6만 |
|---|
| 2026.07.23 | ₩26,067 | ₩26,201 | ₩23,394 | ₩24,062 | -7.69% | 963.9만 |
|---|
| 2026.07.22 | ₩27,538 | ₩28,741 | ₩26,468 | ₩27,605 | +0.24% | 1062.3만 |
|---|
| 2026.07.21 | ₩28,206 | ₩30,211 | ₩27,538 | ₩28,741 | +1.90% | 1312.8만 |
|---|
| 2026.07.20 | ₩25,265 | ₩27,939 | ₩24,864 | ₩26,468 | +4.76% | 1185.1만 |
|---|
| 2026.07.17 | ₩22,859 | ₩25,532 | ₩22,458 | ₩24,864 | +8.77% | 784.9만 |
|---|
| 2026.07.16 | ₩25,532 | ₩25,934 | ₩24,196 | ₩24,530 | -3.93% | 790.9만 |
|---|
| 2026.07.15 | ₩27,805 | ₩28,874 | ₩25,800 | ₩26,468 | -4.81% | 836.4만 |
|---|
| 2026.07.14 | ₩25,131 | ₩26,736 | ₩24,530 | ₩26,468 | +5.32% | 763.1만 |
|---|
| 2026.07.13 | ₩23,394 | ₩24,597 | ₩22,658 | ₩23,795 | +1.71% | 633.5만 |
|---|
| 2026.07.10 | ₩27,270 | ₩27,939 | ₩24,329 | ₩25,065 | -8.09% | 739.6만 |
|---|
| 2026.07.09 | ₩24,864 | ₩26,335 | ₩24,196 | ₩24,730 | -0.54% | 603.3만 |
|---|
| 2026.07.08 | ₩24,597 | ₩25,399 | ₩23,661 | ₩24,864 | +1.09% | 689.6만 |
|---|
| 2026.07.07 | ₩28,741 | ₩30,211 | ₩26,468 | ₩26,736 | -6.98% | 860.9만 |
|---|
| 2026.07.06 | ₩25,532 | ₩30,880 | ₩25,131 | ₩28,741 | +12.57% | 1118만 |
|---|
| 2026.07.02 | ₩28,206 | ₩30,479 | ₩27,003 | ₩28,741 | +1.90% | 1220.1만 |
|---|
| 2026.07.01 | ₩21,923 | ₩27,404 | ₩21,362 | ₩24,730 | +12.80% | 1035.3만 |
|---|
| 2026.06.30 | ₩21,322 | ₩22,324 | ₩19,784 | ₩21,656 | +1.57% | 1028.3만 |
|---|
| 2026.06.29 | ₩21,388 | ₩25,532 | ₩19,918 | ₩24,597 | +15.00% | 1160.3만 |
|---|
| 2026.06.26 | ₩20,252 | ₩22,445 | ₩19,517 | ₩19,651 | -2.97% | 858.7만 |
|---|
| 2026.06.25 | ₩26,602 | ₩26,602 | ₩21,121 | ₩21,388 | -19.60% | 959.4만 |
|---|
| 2026.06.24 | ₩31,548 | ₩31,815 | ₩25,131 | ₩26,335 | -16.53% | 890.2만 |
|---|
| 2026.06.23 | ₩33,821 | ₩34,890 | ₩32,083 | ₩32,350 | -4.35% | 433.6만 |
|---|
| 2026.06.22 | ₩40,638 | ₩43,245 | ₩34,756 | ₩36,093 | -11.18% | 567.8만 |
|---|
| 2026.06.18 | ₩42,109 | ₩42,109 | ₩34,984 | ₩38,232 | -9.21% | 670.5만 |
|---|
| 2026.06.17 | ₩46,119 | ₩47,710 | ₩41,173 | ₩41,307 | -10.43% | 420.8만 |
|---|
| 2026.06.16 | ₩50,931 | ₩53,070 | ₩45,718 | ₩45,852 | -9.97% | 365.4만 |
|---|
| 2026.06.15 | ₩54,273 | ₩56,412 | ₩52,134 | ₩52,402 | -3.45% | 527만 |
|---|
| 2026.06.12 | ₩43,846 | ₩50,664 | ₩42,242 | ₩47,055 | +7.32% | 407.3만 |
|---|
| 2026.06.11 | ₩41,574 | ₩45,049 | ₩39,569 | ₩44,381 | +6.75% | 489.6만 |
|---|
| 2026.06.10 | ₩41,841 | ₩45,049 | ₩40,972 | ₩41,173 | -1.60% | 361.6만 |
|---|
| 2026.06.09 | ₩46,854 | ₩49,060 | ₩40,103 | ₩42,376 | -9.56% | 455.2만 |
|---|
| 2026.06.08 | ₩49,394 | ₩51,733 | ₩47,456 | ₩50,530 | +2.30% | 368.3만 |
|---|
| 2026.06.05 | ₩48,525 | ₩49,461 | ₩40,504 | ₩45,584 | -6.06% | 766.8만 |
|---|
| 2026.06.04 | ₩50,798 | ₩54,541 | ₩49,996 | ₩52,803 | +3.95% | 507.4만 |
|---|
| 2026.06.03 | ₩57,548 | ₩60,823 | ₩50,530 | ₩50,798 | -11.73% | 472.1만 |
|---|
| 2026.06.02 | ₩65,302 | ₩65,636 | ₩57,081 | ₩59,086 | -9.52% | 642.9만 |
|---|
| 2026.06.01 | ₩70,582 | ₩76,437 | ₩66,839 | ₩72,320 | +2.46% | 382.3만 |
|---|
| 2026.05.29 | ₩73,122 | ₩84,765 | ₩71,250 | ₩81,945 | +12.07% | 365.3만 |
|---|
| 2026.05.28 | ₩71,986 | ₩76,731 | ₩67,374 | ₩74,726 | +3.81% | 356.9만 |
|---|
| 2026.05.27 | ₩79,939 | ₩80,768 | ₩76,999 | ₩77,400 | -3.18% | 274.5만 |
|---|
| 2026.05.26 | ₩84,351 | ₩90,767 | ₩82,680 | ₩83,281 | -1.27% | 334.3만 |
|---|
| 2026.05.22 | ₩88,094 | ₩89,631 | ₩82,747 | ₩83,415 | -5.31% | 336.3만 |
|---|
| 2026.05.21 | ₩88,495 | ₩93,174 | ₩86,356 | ₩89,230 | +0.83% | 306.6만 |
|---|
| 2026.05.20 | ₩90,500 | ₩93,842 | ₩87,425 | ₩90,099 | -0.44% | 337.7만 |
|---|
| 2026.05.19 | ₩87,960 | ₩93,174 | ₩87,706 | ₩89,030 | +1.22% | 303.7만 |
|---|
| 2026.05.18 | ₩94,243 | ₩94,243 | ₩85,821 | ₩91,436 | -2.98% | 447.7만 |
|---|
| 2026.05.15 | ₩109,616 | ₩109,750 | ₩99,243 | ₩104,403 | -4.76% | 352.9만 |
|---|
| 2026.05.14 | ₩105,472 | ₩123,117 | ₩101,462 | ₩115,765 | +9.76% | 472.4만 |
|---|
| 2026.05.13 | ₩110,552 | ₩110,819 | ₩102,531 | ₩105,539 | -4.53% | 327.4만 |
|---|
| 2026.05.12 | ₩122,315 | ₩123,772 | ₩107,477 | ₩113,760 | -6.99% | 326만 |
|---|
| 2026.05.11 | ₩120,177 | ₩129,935 | ₩111,621 | ₩128,732 | +7.12% | 351.9만 |
|---|
| 2026.05.08 | ₩107,343 | ₩118,439 | ₩106,140 | ₩118,439 | +10.34% | 281.6만 |
|---|
| 2026.05.07 | ₩114,829 | ₩115,230 | ₩103,868 | ₩109,750 | -4.42% | 332.9만 |
|---|
| 2026.05.06 | ₩115,164 | ₩119,775 | ₩111,755 | ₩118,171 | +2.61% | 340.4만 |
|---|
| 2026.05.05 | ₩121,313 | ₩122,583 | ₩114,295 | ₩118,171 | -2.59% | 366.7만 |
|---|
| 2026.05.04 | ₩110,886 | ₩117,062 | ₩108,012 | ₩114,562 | +3.32% | 460.6만 |
|---|
| 2026.05.01 | ₩99,456 | ₩110,151 | ₩97,719 | ₩106,675 | +7.26% | 403.8만 |
|---|
| 2026.04.30 | ₩89,564 | ₩94,911 | ₩86,490 | ₩93,441 | +4.33% | 229.8만 |
|---|
| 2026.04.29 | ₩94,444 | ₩94,510 | ₩83,696 | ₩85,821 | -9.13% | 271.1만 |
|---|
| 2026.04.28 | ₩92,104 | ₩95,647 | ₩87,292 | ₩94,243 | +2.32% | 306.3만 |
|---|
| 2026.04.27 | ₩100,259 | ₩106,207 | ₩96,516 | ₩98,454 | -1.80% | 350.1만 |
|---|
| 2026.04.24 | ₩107,611 | ₩108,146 | ₩98,320 | ₩100,793 | -6.34% | 265.6만 |
|---|
| 2026.04.23 | ₩107,076 | ₩113,092 | ₩101,462 | ₩102,665 | -4.12% | 448.6만 |
|---|
| 2026.04.22 | ₩106,140 | ₩115,765 | ₩106,140 | ₩111,220 | +4.79% | 610만 |
|---|
| 2026.04.21 | ₩101,662 | ₩104,336 | ₩93,441 | ₩93,842 | -7.69% | 484.9만 |
|---|
| 2026.04.20 | ₩92,171 | ₩102,264 | ₩90,099 | ₩101,996 | +10.66% | 455만 |
|---|
| 2026.04.17 | ₩84,484 | ₩104,001 | ₩83,549 | ₩97,184 | +15.03% | 747.2만 |
|---|
| 2026.04.16 | ₩72,721 | ₩78,870 | ₩68,844 | ₩78,870 | +8.46% | 323만 |
|---|
| 2026.04.15 | ₩69,513 | ₩73,256 | ₩66,839 | ₩73,256 | +5.38% | 275.6만 |
|---|
| 2026.04.14 | ₩67,507 | ₩73,189 | ₩66,171 | ₩67,173 | -0.50% | 447.3만 |
|---|
| 2026.04.13 | ₩57,348 | ₩62,695 | ₩55,877 | ₩62,628 | +9.21% | 318.6만 |
|---|
| 2026.04.10 | ₩60,489 | ₩62,321 | ₩58,016 | ₩59,153 | -2.21% | 306만 |
|---|
| 2026.04.09 | ₩58,417 | ₩62,561 | ₩56,679 | ₩59,620 | +2.06% | 288.2만 |
|---|
| 2026.04.08 | ₩64,032 | ₩64,566 | ₩57,214 | ₩58,952 | -7.93% | 290.3만 |
|---|
| 2026.04.07 | ₩56,546 | ₩57,749 | ₩52,669 | ₩55,008 | -2.72% | 374.6만 |
|---|
| 2026.04.06 | ₩56,145 | ₩59,353 | ₩54,808 | ₩58,751 | +4.64% | 319.3만 |
|---|
| 2026.04.02 | ₩52,001 | ₩54,541 | ₩48,926 | ₩52,134 | +0.26% | 309.5만 |
|---|
| 2026.04.01 | ₩57,749 | ₩57,883 | ₩53,605 | ₩54,808 | -5.09% | 451.2만 |
|---|
| 2026.03.31 | ₩55,142 | ₩57,081 | ₩50,463 | ₩56,813 | +3.03% | 459.7만 |
|---|
| 2026.03.30 | ₩61,158 | ₩62,027 | ₩53,204 | ₩53,805 | -12.02% | 294만 |
|---|
| 2026.03.27 | ₩61,626 | ₩62,428 | ₩56,145 | ₩58,150 | -5.64% | 352.4만 |
|---|
| 2026.03.26 | ₩68,777 | ₩71,237 | ₩64,700 | ₩64,968 | -5.54% | 253.4만 |
|---|
| 2026.03.25 | ₩72,453 | ₩75,996 | ₩69,045 | ₩71,384 | -1.48% | 327만 |
|---|
| 2026.03.24 | ₩70,916 | ₩72,320 | ₩66,505 | ₩68,577 | -3.30% | 293.4만 |
|---|
| 2026.03.23 | ₩71,117 | ₩72,253 | ₩66,318 | ₩70,582 | -0.75% | 369.3만 |
|---|
| 2026.03.20 | ₩72,052 | ₩72,186 | ₩66,572 | ₩68,176 | -5.38% | 320.5만 |
|---|
| 2026.03.19 | ₩67,507 | ₩72,440 | ₩65,636 | ₩70,849 | +4.95% | 332.1만 |
|---|
| 2026.03.18 | ₩78,268 | ₩80,407 | ₩73,256 | ₩73,523 | -6.06% | 331.4만 |
|---|
| 2026.03.17 | ₩79,538 | ₩86,623 | ₩78,870 | ₩84,351 | +6.05% | 278.8만 |
|---|
| 2026.03.16 | ₩79,137 | ₩82,145 | ₩76,999 | ₩81,477 | +2.96% | 333.3만 |
|---|
| 2026.03.13 | ₩77,533 | ₩81,076 | ₩71,986 | ₩73,389 | -5.34% | 449.2만 |
|---|
| 2026.03.12 | ₩70,716 | ₩72,453 | ₩66,839 | ₩70,983 | +0.38% | 315.7만 |
|---|
| 2026.03.11 | ₩73,790 | ₩76,664 | ₩68,710 | ₩72,186 | -2.17% | 340만 |
|---|
| 2026.03.10 | ₩75,929 | ₩76,464 | ₩69,780 | ₩72,320 | -4.75% | 381.6만 |
|---|
| 2026.03.09 | ₩69,780 | ₩74,058 | ₩69,245 | ₩72,721 | +4.21% | 295.3만 |
|---|
| 2026.03.06 | ₩68,710 | ₩70,448 | ₩65,636 | ₩67,507 | -1.75% | 314만 |
|---|
| 2026.03.05 | ₩80,207 | ₩81,610 | ₩72,186 | ₩74,191 | -7.50% | 442만 |
|---|
| 2026.03.04 | ₩79,271 | ₩85,019 | ₩77,533 | ₩81,811 | +3.20% | 539만 |
|---|
| 2026.03.03 | ₩68,577 | ₩71,745 | ₩62,762 | ₩67,775 | -1.17% | 381.7만 |
|---|
| 2026.03.02 | ₩64,633 | ₩75,662 | ₩64,433 | ₩73,122 | +13.13% | 509.2만 |
|---|
| 2026.02.27 | ₩64,566 | ₩66,705 | ₩63,363 | ₩65,369 | +1.24% | 252.7만 |
|---|
| 2026.02.26 | ₩69,646 | ₩71,651 | ₩64,299 | ₩69,112 | -0.77% | 301.3만 |
|---|
| 2026.02.25 | ₩66,171 | ₩73,924 | ₩65,235 | ₩71,651 | +8.28% | 537.8만 |
|---|
| 2026.02.24 | ₩58,150 | ₩62,949 | ₩55,008 | ₩60,823 | +4.60% | 305.8만 |
|---|
| 2026.02.23 | ₩64,566 | ₩66,973 | ₩59,353 | ₩60,289 | -6.63% | 383.9만 |
|---|
| 2026.02.20 | ₩67,240 | ₩72,921 | ₩66,171 | ₩67,641 | +0.60% | 421.7만 |
|---|
| 2026.02.19 | ₩60,356 | ₩66,839 | ₩58,818 | ₩66,438 | +10.08% | 283만 |
|---|
| 2026.02.18 | ₩64,566 | ₩69,379 | ₩60,623 | ₩62,160 | -3.73% | 275.2만 |
|---|
| 2026.02.17 | ₩66,237 | ₩69,312 | ₩62,842 | ₩65,770 | -0.71% | 318.7만 |
|---|
| 2026.02.13 | ₩64,566 | ₩72,721 | ₩63,363 | ₩71,250 | +10.35% | 432.3만 |
|---|
| 2026.02.12 | ₩65,636 | ₩66,371 | ₩58,484 | ₩60,823 | -7.33% | 318.2만 |
|---|
| 2026.02.11 | ₩72,186 | ₩72,320 | ₩61,759 | ₩64,165 | -11.11% | 446.8만 |
|---|
| 2026.02.10 | ₩72,587 | ₩78,469 | ₩71,290 | ₩71,585 | -1.38% | 361.7만 |
|---|
| 2026.02.09 | ₩65,636 | ₩79,004 | ₩63,230 | ₩77,533 | +18.13% | 568.8만 |
|---|
| 2026.02.06 | ₩56,011 | ₩74,459 | ₩55,543 | ₩73,790 | +31.74% | 938.1만 |
|---|
| 2026.02.05 | ₩63,898 | ₩65,903 | ₩45,451 | ₩48,792 | -23.64% | 663.7만 |
|---|
| 2026.02.04 | ₩75,461 | ₩76,130 | ₩64,700 | ₩73,790 | -2.21% | 358.7만 |
|---|
| 2026.02.03 | ₩87,893 | ₩88,094 | ₩71,117 | ₩79,004 | -10.11% | 404.1만 |
|---|
| 2026.02.02 | ₩86,891 | ₩98,253 | ₩85,019 | ₩87,425 | +0.62% | 243.9만 |
|---|
| 2026.01.30 | ₩88,629 | ₩102,798 | ₩88,241 | ₩101,061 | +14.03% | 245.4만 |
|---|
| 2026.01.29 | ₩111,487 | ₩111,487 | ₩87,158 | ₩92,906 | -16.67% | 359.3만 |
|---|
| 2026.01.28 | ₩123,652 | ₩125,590 | ₩113,092 | ₩115,498 | -6.59% | 160.3만 |
|---|
| 2026.01.27 | ₩117,637 | ₩119,775 | ₩113,025 | ₩119,775 | +1.82% | 165.3만 |
|---|
| 2026.01.26 | ₩116,968 | ₩123,331 | ₩115,498 | ₩118,171 | +1.03% | 129.1만 |
|---|
| 2026.01.23 | ₩119,107 | ₩131,004 | ₩115,832 | ₩122,048 | +2.47% | 143.8만 |
|---|
| 2026.01.22 | ₩123,251 | ₩124,989 | ₩117,169 | ₩119,107 | -3.36% | 136만 |
|---|
| 2026.01.21 | ₩120,310 | ₩126,393 | ₩112,290 | ₩123,518 | +2.67% | 201.3만 |
|---|
| 2026.01.20 | ₩126,326 | ₩127,328 | ₩116,500 | ₩118,840 | -5.93% | 231.2만 |
|---|
| 2026.01.16 | ₩137,956 | ₩140,897 | ₩131,071 | ₩140,897 | +2.13% | 195.1만 |
|---|
| 2026.01.15 | ₩150,789 | ₩151,858 | ₩135,282 | ₩136,485 | -9.49% | 237.2만 |
|---|
| 2026.01.14 | ₩150,120 | ₩168,568 | ₩145,575 | ₩150,922 | +0.53% | 351.5만 |
|---|
| 2026.01.13 | ₩127,529 | ₩141,699 | ₩124,989 | ₩140,496 | +10.17% | 197.9만 |
|---|
| 2026.01.12 | ₩115,631 | ₩126,526 | ₩113,626 | ₩124,053 | +7.28% | 136.6만 |
|---|
| 2026.01.09 | ₩131,807 | ₩132,742 | ₩114,562 | ₩117,369 | -10.95% | 291.6만 |
|---|
| 2026.01.08 | ₩120,043 | ₩138,357 | ₩116,367 | ₩132,341 | +10.24% | 190.3만 |
|---|
| 2026.01.07 | ₩127,662 | ₩137,555 | ₩120,043 | ₩125,123 | -1.99% | 234만 |
|---|
| 2026.01.06 | ₩132,742 | ₩133,678 | ₩113,426 | ₩119,642 | -9.87% | 173.3만 |
|---|
| 2026.01.05 | ₩128,197 | ₩134,547 | ₩124,454 | ₩129,935 | +1.36% | 135.1만 |
|---|
| 2026.01.02 | ₩115,097 | ₩124,053 | ₩108,012 | ₩118,572 | +3.02% | 109.6만 |
|---|
| 2025.12.31 | ₩117,904 | ₩118,706 | ₩110,552 | ₩111,086 | -5.78% | 76.3만 |
|---|
| 2025.12.30 | ₩117,904 | ₩122,850 | ₩115,097 | ₩117,236 | -0.57% | 85.8만 |
|---|
| 2025.12.29 | ₩120,711 | ₩128,465 | ₩116,968 | ₩116,968 | -3.10% | 102.5만 |
|---|
| 2025.12.26 | ₩124,187 | ₩124,187 | ₩115,097 | ₩122,182 | -1.61% | 81.1만 |
|---|
| 2025.12.24 | ₩120,177 | ₩123,385 | ₩116,968 | ₩122,315 | +1.78% | 46.7만 |
|---|
| 2025.12.23 | ₩128,732 | ₩129,293 | ₩119,508 | ₩121,513 | -5.61% | 101.6만 |
|---|
| 2025.12.22 | ₩139,694 | ₩142,233 | ₩131,138 | ₩131,940 | -5.55% | 93.7만 |
|---|
| 2025.12.19 | ₩131,004 | ₩137,421 | ₩128,064 | ₩132,341 | +1.02% | 89.6만 |
|---|
| 2025.12.18 | ₩138,089 | ₩140,897 | ₩121,981 | ₩123,051 | -10.89% | 123.6만 |
|---|
| 2025.12.17 | ₩138,891 | ₩144,372 | ₩126,660 | ₩126,927 | -8.61% | 112.5만 |
|---|
| 2025.12.16 | ₩134,747 | ₩145,041 | ₩129,868 | ₩138,357 | +2.68% | 110.6만 |
|---|
| 2025.12.15 | ₩154,398 | ₩155,267 | ₩127,395 | ₩130,470 | -15.50% | 156.9만 |
|---|
| 2025.12.12 | ₩167,499 | ₩171,643 | ₩155,066 | ₩155,601 | -7.10% | 88.5만 |
|---|
| 2025.12.11 | ₩161,750 | ₩168,969 | ₩146,712 | ₩168,969 | +4.46% | 123.7만 |
|---|
| 2025.12.10 | ₩180,733 | ₩183,500 | ₩166,830 | ₩171,108 | -5.33% | 104.4만 |
|---|
| 2025.12.09 | ₩165,761 | ₩197,041 | ₩163,221 | ₩180,332 | +8.79% | 115만 |
|---|
| 2025.12.08 | ₩167,231 | ₩173,247 | ₩159,745 | ₩169,771 | +1.52% | 84.4만 |
|---|
| 2025.12.05 | ₩170,172 | ₩173,848 | ₩156,938 | ₩162,151 | -4.71% | 120.9만 |
|---|
| 2025.12.04 | ₩176,321 | ₩185,010 | ₩168,434 | ₩175,386 | -0.53% | 174.8만 |
|---|
| 2025.12.03 | ₩171,375 | ₩183,807 | ₩163,087 | ₩180,332 | +5.23% | 112.8만 |
|---|
| 2025.12.02 | ₩161,750 | ₩180,465 | ₩160,414 | ₩167,098 | +3.31% | 177.4만 |
|---|
| 2025.12.01 | ₩144,372 | ₩151,056 | ₩121,914 | ₩149,719 | +3.70% | 255.6만 |
|---|
| 2025.11.28 | ₩171,776 | ₩179,129 | ₩156,403 | ₩161,082 | -6.23% | 107.4만 |
|---|
| 2025.11.26 | ₩155,066 | ₩167,098 | ₩148,383 | ₩157,740 | +1.72% | 128.2만 |
|---|
| 2025.11.25 | ₩156,403 | ₩160,414 | ₩143,035 | ₩152,393 | -2.56% | 125.7만 |
|---|
| 2025.11.24 | ₩153,061 | ₩167,098 | ₩144,372 | ₩165,761 | +8.30% | 128.3만 |
|---|
| 2025.11.21 | ₩155,066 | ₩169,771 | ₩143,035 | ₩151,056 | -2.59% | 185만 |
|---|
| 2025.11.20 | ₩193,833 | ₩195,170 | ₩153,730 | ₩161,750 | -16.55% | 192.2만 |
|---|
| 2025.11.19 | ₩216,558 | ₩219,232 | ₩171,643 | ₩180,465 | -16.67% | 182.9만 |
|---|
| 2025.11.18 | ₩204,527 | ₩241,957 | ₩203,191 | ₩225,916 | +10.46% | 126.5만 |
|---|
| 2025.11.17 | ₩207,201 | ₩221,905 | ₩191,160 | ₩203,191 | -1.94% | 101.4만 |
|---|
| 2025.11.14 | ₩215,222 | ₩233,937 | ₩201,854 | ₩213,885 | -0.62% | 144.2만 |
|---|
| 2025.11.13 | ₩270,030 | ₩276,713 | ₩229,926 | ₩233,937 | -13.37% | 107만 |
|---|
| 2025.11.12 | ₩296,765 | ₩298,102 | ₩262,009 | ₩274,040 | -7.66% | 90.3만 |
|---|
| 2025.11.11 | ₩303,449 | ₩310,133 | ₩288,744 | ₩291,418 | -3.96% | 66.5만 |
|---|
| 2025.11.10 | ₩340,211 | ₩340,879 | ₩298,102 | ₩309,465 | -9.04% | 95.2만 |
|---|
| 2025.11.07 | ₩268,693 | ₩322,164 | ₩262,009 | ₩318,154 | +18.41% | 162만 |
|---|
| 2025.11.06 | ₩347,563 | ₩348,900 | ₩302,112 | ₩306,791 | -11.73% | 91.5만 |
|---|
| 2025.11.05 | ₩346,226 | ₩358,257 | ₩335,532 | ₩355,583 | +2.70% | 69.2만 |
|---|
| 2025.11.04 | ₩359,594 | ₩368,951 | ₩334,195 | ₩336,869 | -6.32% | 107.8만 |
|---|
| 2025.11.03 | ₩384,993 | ₩404,510 | ₩373,630 | ₩387,666 | +0.69% | 74만 |
|---|
| 2025.10.31 | ₩403,708 | ₩422,422 | ₩384,993 | ₩405,044 | +0.33% | 73.4만 |
|---|
| 2025.10.30 | ₩410,391 | ₩414,402 | ₩360,931 | ₩363,604 | -11.40% | 97만 |
|---|
| 2025.10.29 | ₩457,179 | ₩461,189 | ₩422,422 | ₩427,770 | -6.43% | 71.3만 |
|---|
| 2025.10.28 | ₩491,935 | ₩498,619 | ₩454,505 | ₩456,510 | -7.20% | 55.7만 |
|---|
| 2025.10.27 | ₩507,308 | ₩507,976 | ₩485,251 | ₩493,272 | -2.77% | 57.5만 |
|---|
| 2025.10.24 | ₩479,904 | ₩482,578 | ₩462,526 | ₩474,557 | -1.11% | 55.5만 |
|---|
| 2025.10.23 | ₩461,189 | ₩474,557 | ₩441,137 | ₩459,852 | -0.29% | 56.8만 |
|---|
| 2025.10.22 | ₩493,272 | ₩507,308 | ₩434,454 | ₩450,495 | -8.67% | 85.5만 |
|---|
| 2025.10.21 | ₩493,272 | ₩535,514 | ₩486,588 | ₩520,007 | +5.42% | 60.2만 |
|---|
| 2025.10.20 | ₩507,976 | ₩536,049 | ₩497,282 | ₩502,629 | -1.05% | 78.7만 |
|---|
| 2025.10.17 | ₩447,821 | ₩491,935 | ₩446,485 | ₩482,578 | +7.76% | 92.2만 |
|---|
| 2025.10.16 | ₩520,007 | ₩525,087 | ₩458,516 | ₩465,199 | -10.54% | 80.9만 |
|---|
| 2025.10.15 | ₩532,038 | ₩550,753 | ₩502,629 | ₩507,976 | -4.52% | 61.6만 |
|---|
| 2025.10.14 | ₩525,355 | ₩568,132 | ₩511,987 | ₩521,344 | -0.76% | 53.9만 |
|---|
| 2025.10.13 | ₩548,080 | ₩578,826 | ₩526,023 | ₩577,489 | +5.37% | 53만 |
|---|
| 2025.10.10 | ₩610,908 | ₩610,908 | ₩536,049 | ₩544,069 | -10.94% | 71.6만 |
|---|