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 | ₩53,047 | ₩55,595 | ₩50,539 | ₩52,967 | -0.15% | 300.8만 |
| 2026.10.08 | ₩50,352 | ₩52,687 | ₩48,391 | ₩51,139 | +1.56% | 464.9만 |
| 2026.10.07 | ₩55,649 | ₩56,422 | ₩51,926 | ₩52,633 | -5.42% | 469.4만 |
| 2026.10.06 | ₩62,159 | ₩63,914 | ₩59,838 | ₩60,972 | -1.91% | 325.5만 |
| 2026.10.05 | ₩60,972 | ₩62,053 | ₩57,690 | ₩60,665 | -0.50% | 379만 |
| 2026.10.02 | ₩61,973 | ₩64,967 | ₩54,635 | ₩57,583 | -7.08% | 715.3만 |
| 2026.10.01 | ₩53,421 | ₩58,797 | ₩52,713 | ₩57,997 | +8.57% | 870만 |
| 2026.09.30 | ₩58,384 | ₩60,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,047 |
| -9.14% |
| 547만 |
| 2026.09.29 | ₩58,904 | ₩59,064 | ₩52,487 | ₩54,128 | -8.11% | 533.4만 |
|---|
| 2026.09.28 | ₩56,356 | ₩59,188 | ₩54,448 | ₩55,835 | -0.92% | 460.1만 |
|---|
| 2026.09.25 | ₩60,038 | ₩60,172 | ₩55,702 | ₩57,156 | -4.80% | 425.8만 |
|---|
| 2026.09.24 | ₩58,731 | ₩61,893 | ₩56,863 | ₩59,358 | +1.07% | 478.7만 |
|---|
| 2026.09.23 | ₩63,734 | ₩65,335 | ₩59,491 | ₩60,051 | -5.78% | 658만 |
|---|
| 2026.09.22 | ₩63,867 | ₩66,709 | ₩63,667 | ₩63,667 | -0.31% | 1015.7만 |
|---|
| 2026.09.21 | ₩62,053 | ₩65,415 | ₩61,906 | ₩64,788 | +4.41% | 1383.5만 |
|---|
| 2026.09.18 | ₩43,508 | ₩54,435 | ₩43,508 | ₩54,234 | +24.66% | 842.4만 |
|---|
| 2026.09.17 | ₩39,692 | ₩41,693 | ₩38,359 | ₩40,959 | +3.19% | 426.8만 |
|---|
| 2026.09.16 | ₩39,879 | ₩39,988 | ₩35,756 | ₩37,397 | -6.22% | 434만 |
|---|
| 2026.09.15 | ₩40,839 | ₩42,133 | ₩36,917 | ₩39,532 | -3.20% | 570.1만 |
|---|
| 2026.09.14 | ₩40,572 | ₩44,655 | ₩40,412 | ₩44,375 | +9.37% | 358.2만 |
|---|
| 2026.09.11 | ₩40,639 | ₩44,855 | ₩39,625 | ₩40,572 | -0.16% | 520.3만 |
|---|
| 2026.09.10 | ₩39,238 | ₩41,293 | ₩38,238 | ₩39,172 | -0.17% | 409.4만 |
|---|
| 2026.09.09 | ₩47,750 | ₩47,977 | ₩42,027 | ₩42,027 | -11.99% | 482.9만 |
|---|
| 2026.09.08 | ₩45,229 | ₩46,296 | ₩43,628 | ₩44,442 | -1.74% | 395.2만 |
|---|
| 2026.09.04 | ₩44,828 | ₩49,898 | ₩44,828 | ₩48,644 | +8.51% | 554.6만 |
|---|
| 2026.09.03 | ₩40,306 | ₩50,352 | ₩39,855 | ₩50,232 | +24.63% | 851.7만 |
|---|
| 2026.09.02 | ₩37,477 | ₩38,158 | ₩36,130 | ₩37,224 | -0.68% | 382.9만 |
|---|
| 2026.09.01 | ₩40,426 | ₩41,586 | ₩37,464 | ₩38,264 | -5.35% | 493.4만 |
|---|
| 2026.08.31 | ₩40,639 | ₩43,895 | ₩39,131 | ₩43,534 | +7.12% | 401.5만 |
|---|
| 2026.08.28 | ₩44,695 | ₩46,029 | ₩39,478 | ₩40,092 | -10.30% | 718.1만 |
|---|
| 2026.08.27 | ₩40,439 | ₩48,577 | ₩39,091 | ₩47,150 | +16.60% | 852.6만 |
|---|
| 2026.08.26 | ₩38,411 | ₩39,812 | ₩36,810 | ₩38,304 | -0.28% | 891만 |
|---|
| 2026.08.25 | ₩35,996 | ₩41,800 | ₩35,422 | ₩40,692 | +13.05% | 678만 |
|---|
| 2026.08.24 | ₩37,971 | ₩41,646 | ₩36,476 | ₩38,504 | +1.41% | 1035.3만 |
|---|
| 2026.08.21 | ₩36,957 | ₩38,024 | ₩34,422 | ₩36,423 | -1.44% | 2078.4만 |
|---|
| 2026.08.20 | ₩32,954 | ₩33,221 | ₩30,286 | ₩32,421 | -1.62% | 2448.1만 |
|---|
| 2026.08.19 | ₩23,482 | ₩29,485 | ₩23,348 | ₩28,084 | +19.60% | 2446.6만 |
|---|
| 2026.08.18 | ₩24,149 | ₩25,083 | ₩22,548 | ₩22,614 | -6.35% | 1340.9만 |
|---|
| 2026.08.17 | ₩23,081 | ₩25,616 | ₩22,948 | ₩25,083 | +8.67% | 1195.4만 |
|---|
| 2026.08.14 | ₩23,882 | ₩24,015 | ₩22,414 | ₩22,948 | -3.91% | 921.9만 |
|---|
| 2026.08.13 | ₩23,882 | ₩25,883 | ₩23,482 | ₩25,083 | +5.03% | 1289.8만 |
|---|
| 2026.08.12 | ₩25,083 | ₩25,483 | ₩23,748 | ₩24,149 | -3.72% | 942.2만 |
|---|
| 2026.08.11 | ₩25,349 | ₩26,283 | ₩24,015 | ₩24,682 | -2.63% | 1095만 |
|---|
| 2026.08.10 | ₩26,417 | ₩27,084 | ₩24,549 | ₩25,216 | -4.55% | 1519.2만 |
|---|
| 2026.08.07 | ₩27,217 | ₩29,485 | ₩24,949 | ₩26,617 | -2.21% | 2228.7만 |
|---|
| 2026.08.06 | ₩24,816 | ₩25,883 | ₩24,282 | ₩25,016 | +0.81% | 1226.8만 |
|---|
| 2026.08.05 | ₩25,616 | ₩26,283 | ₩24,682 | ₩25,750 | +0.52% | 1400.2만 |
|---|
| 2026.08.04 | ₩23,615 | ₩25,750 | ₩23,348 | ₩25,483 | +7.91% | 1051만 |
|---|
| 2026.08.03 | ₩22,681 | ₩24,682 | ₩22,214 | ₩24,149 | +6.47% | 942.3만 |
|---|
| 2026.07.31 | ₩24,282 | ₩24,415 | ₩21,347 | ₩23,482 | -3.30% | 1277.6만 |
|---|
| 2026.07.30 | ₩24,549 | ₩26,017 | ₩24,015 | ₩25,616 | +4.35% | 820.1만 |
|---|
| 2026.07.29 | ₩25,083 | ₩27,084 | ₩23,482 | ₩23,615 | -5.85% | 1124.7만 |
|---|
| 2026.07.28 | ₩24,549 | ₩26,283 | ₩23,361 | ₩25,083 | +2.17% | 1082.1만 |
|---|
| 2026.07.27 | ₩24,149 | ₩26,684 | ₩24,055 | ₩26,350 | +9.12% | 1208.5만 |
|---|
| 2026.07.24 | ₩23,748 | ₩23,962 | ₩22,014 | ₩22,948 | -3.37% | 816.6만 |
|---|
| 2026.07.23 | ₩26,017 | ₩26,150 | ₩23,348 | ₩24,015 | -7.69% | 963.9만 |
|---|
| 2026.07.22 | ₩27,484 | ₩28,685 | ₩26,417 | ₩27,551 | +0.24% | 1062.3만 |
|---|
| 2026.07.21 | ₩28,151 | ₩30,152 | ₩27,484 | ₩28,685 | +1.90% | 1312.8만 |
|---|
| 2026.07.20 | ₩25,216 | ₩27,884 | ₩24,816 | ₩26,417 | +4.76% | 1185.1만 |
|---|
| 2026.07.17 | ₩22,814 | ₩25,483 | ₩22,414 | ₩24,816 | +8.77% | 784.9만 |
|---|
| 2026.07.16 | ₩25,483 | ₩25,883 | ₩24,149 | ₩24,482 | -3.93% | 790.9만 |
|---|
| 2026.07.15 | ₩27,751 | ₩28,818 | ₩25,750 | ₩26,417 | -4.81% | 836.4만 |
|---|
| 2026.07.14 | ₩25,083 | ₩26,684 | ₩24,482 | ₩26,417 | +5.32% | 763.1만 |
|---|
| 2026.07.13 | ₩23,348 | ₩24,549 | ₩22,614 | ₩23,748 | +1.71% | 633.5만 |
|---|
| 2026.07.10 | ₩27,217 | ₩27,884 | ₩24,282 | ₩25,016 | -8.09% | 739.6만 |
|---|
| 2026.07.09 | ₩24,816 | ₩26,283 | ₩24,149 | ₩24,682 | -0.54% | 603.3만 |
|---|
| 2026.07.08 | ₩24,549 | ₩25,349 | ₩23,615 | ₩24,816 | +1.09% | 689.6만 |
|---|
| 2026.07.07 | ₩28,685 | ₩30,152 | ₩26,417 | ₩26,684 | -6.98% | 860.9만 |
|---|
| 2026.07.06 | ₩25,483 | ₩30,820 | ₩25,083 | ₩28,685 | +12.57% | 1118만 |
|---|
| 2026.07.02 | ₩28,151 | ₩30,419 | ₩26,950 | ₩28,685 | +1.90% | 1220.1만 |
|---|
| 2026.07.01 | ₩21,881 | ₩27,351 | ₩21,320 | ₩24,682 | +12.80% | 1035.3만 |
|---|
| 2026.06.30 | ₩21,280 | ₩22,281 | ₩19,746 | ₩21,614 | +1.57% | 1028.3만 |
|---|
| 2026.06.29 | ₩21,347 | ₩25,483 | ₩19,879 | ₩24,549 | +15.00% | 1160.3만 |
|---|
| 2026.06.26 | ₩20,213 | ₩22,401 | ₩19,479 | ₩19,612 | -2.97% | 858.7만 |
|---|
| 2026.06.25 | ₩26,550 | ₩26,550 | ₩21,080 | ₩21,347 | -19.60% | 959.4만 |
|---|
| 2026.06.24 | ₩31,487 | ₩31,753 | ₩25,083 | ₩26,283 | -16.53% | 890.2만 |
|---|
| 2026.06.23 | ₩33,755 | ₩34,822 | ₩32,020 | ₩32,287 | -4.35% | 433.6만 |
|---|
| 2026.06.22 | ₩40,559 | ₩43,161 | ₩34,689 | ₩36,023 | -11.18% | 567.8만 |
|---|
| 2026.06.18 | ₩42,027 | ₩42,027 | ₩34,915 | ₩38,158 | -9.21% | 670.5만 |
|---|
| 2026.06.17 | ₩46,029 | ₩47,617 | ₩41,093 | ₩41,226 | -10.43% | 420.8만 |
|---|
| 2026.06.16 | ₩50,832 | ₩52,967 | ₩45,629 | ₩45,762 | -9.97% | 365.4만 |
|---|
| 2026.06.15 | ₩54,168 | ₩56,302 | ₩52,033 | ₩52,300 | -3.45% | 527만 |
|---|
| 2026.06.12 | ₩43,761 | ₩50,565 | ₩42,160 | ₩46,963 | +7.32% | 407.3만 |
|---|
| 2026.06.11 | ₩41,493 | ₩44,962 | ₩39,492 | ₩44,295 | +6.75% | 489.6만 |
|---|
| 2026.06.10 | ₩41,760 | ₩44,962 | ₩40,893 | ₩41,093 | -1.60% | 361.6만 |
|---|
| 2026.06.09 | ₩46,763 | ₩48,964 | ₩40,025 | ₩42,294 | -9.56% | 455.2만 |
|---|
| 2026.06.08 | ₩49,298 | ₩51,633 | ₩47,363 | ₩50,432 | +2.30% | 368.3만 |
|---|
| 2026.06.05 | ₩48,431 | ₩49,365 | ₩40,426 | ₩45,496 | -6.06% | 766.8만 |
|---|
| 2026.06.04 | ₩50,699 | ₩54,435 | ₩49,898 | ₩52,700 | +3.95% | 507.4만 |
|---|
| 2026.06.03 | ₩57,436 | ₩60,705 | ₩50,432 | ₩50,699 | -11.73% | 472.1만 |
|---|
| 2026.06.02 | ₩65,175 | ₩65,508 | ₩56,969 | ₩58,971 | -9.52% | 642.9만 |
|---|
| 2026.06.01 | ₩70,445 | ₩76,288 | ₩66,709 | ₩72,179 | +2.46% | 382.3만 |
|---|
| 2026.05.29 | ₩72,980 | ₩84,600 | ₩71,112 | ₩81,785 | +12.07% | 365.3만 |
|---|
| 2026.05.28 | ₩71,846 | ₩76,582 | ₩67,243 | ₩74,581 | +3.81% | 356.9만 |
|---|
| 2026.05.27 | ₩79,784 | ₩80,611 | ₩76,849 | ₩77,249 | -3.18% | 274.5만 |
|---|
| 2026.05.26 | ₩84,187 | ₩90,591 | ₩82,519 | ₩83,119 | -1.27% | 334.3만 |
|---|
| 2026.05.22 | ₩87,922 | ₩89,457 | ₩82,586 | ₩83,253 | -5.31% | 336.3만 |
|---|
| 2026.05.21 | ₩88,323 | ₩92,992 | ₩86,188 | ₩89,057 | +0.83% | 306.6만 |
|---|
| 2026.05.20 | ₩90,324 | ₩93,659 | ₩87,255 | ₩89,924 | -0.44% | 337.7만 |
|---|
| 2026.05.19 | ₩87,789 | ₩92,992 | ₩87,536 | ₩88,856 | +1.22% | 303.7만 |
|---|
| 2026.05.18 | ₩94,060 | ₩94,060 | ₩85,654 | ₩91,258 | -2.98% | 447.7만 |
|---|
| 2026.05.15 | ₩109,403 | ₩109,536 | ₩99,050 | ₩104,199 | -4.76% | 352.9만 |
|---|
| 2026.05.14 | ₩105,267 | ₩122,878 | ₩101,264 | ₩115,540 | +9.76% | 472.4만 |
|---|
| 2026.05.13 | ₩110,337 | ₩110,604 | ₩102,332 | ₩105,334 | -4.53% | 327.4만 |
|---|
| 2026.05.12 | ₩122,077 | ₩123,532 | ₩107,268 | ₩113,539 | -6.99% | 326만 |
|---|
| 2026.05.11 | ₩119,943 | ₩129,682 | ₩111,404 | ₩128,482 | +7.12% | 351.9만 |
|---|
| 2026.05.08 | ₩107,135 | ₩118,208 | ₩105,934 | ₩118,208 | +10.34% | 281.6만 |
|---|
| 2026.05.07 | ₩114,606 | ₩115,006 | ₩103,666 | ₩109,536 | -4.42% | 332.9만 |
|---|
| 2026.05.06 | ₩114,940 | ₩119,543 | ₩111,537 | ₩117,942 | +2.61% | 340.4만 |
|---|
| 2026.05.05 | ₩121,077 | ₩122,344 | ₩114,072 | ₩117,942 | -2.59% | 366.7만 |
|---|
| 2026.05.04 | ₩110,670 | ₩116,834 | ₩107,802 | ₩114,339 | +3.32% | 460.6만 |
|---|
| 2026.05.01 | ₩99,263 | ₩109,936 | ₩97,529 | ₩106,468 | +7.26% | 403.8만 |
|---|
| 2026.04.30 | ₩89,390 | ₩94,727 | ₩86,321 | ₩93,259 | +4.33% | 229.8만 |
|---|
| 2026.04.29 | ₩94,260 | ₩94,327 | ₩83,533 | ₩85,654 | -9.13% | 271.1만 |
|---|
| 2026.04.28 | ₩91,925 | ₩95,461 | ₩87,122 | ₩94,060 | +2.32% | 306.3만 |
|---|
| 2026.04.27 | ₩100,064 | ₩106,001 | ₩96,328 | ₩98,262 | -1.80% | 350.1만 |
|---|
| 2026.04.24 | ₩107,401 | ₩107,935 | ₩98,129 | ₩100,597 | -6.34% | 265.6만 |
|---|
| 2026.04.23 | ₩106,868 | ₩112,872 | ₩101,264 | ₩102,465 | -4.12% | 448.6만 |
|---|
| 2026.04.22 | ₩105,934 | ₩115,540 | ₩105,934 | ₩111,004 | +4.79% | 610만 |
|---|
| 2026.04.21 | ₩101,464 | ₩104,133 | ₩93,259 | ₩93,659 | -7.69% | 484.9만 |
|---|
| 2026.04.20 | ₩91,992 | ₩102,065 | ₩89,924 | ₩101,798 | +10.66% | 455만 |
|---|
| 2026.04.17 | ₩84,320 | ₩103,799 | ₩83,386 | ₩96,995 | +15.03% | 747.2만 |
|---|
| 2026.04.16 | ₩72,579 | ₩78,717 | ₩68,710 | ₩78,717 | +8.46% | 323만 |
|---|
| 2026.04.15 | ₩69,377 | ₩73,113 | ₩66,709 | ₩73,113 | +5.38% | 275.6만 |
|---|
| 2026.04.14 | ₩67,376 | ₩73,046 | ₩66,042 | ₩67,043 | -0.50% | 447.3만 |
|---|
| 2026.04.13 | ₩57,236 | ₩62,573 | ₩55,769 | ₩62,506 | +9.21% | 318.6만 |
|---|
| 2026.04.10 | ₩60,372 | ₩62,199 | ₩57,903 | ₩59,037 | -2.21% | 306만 |
|---|
| 2026.04.09 | ₩58,304 | ₩62,440 | ₩56,569 | ₩59,504 | +2.06% | 288.2만 |
|---|
| 2026.04.08 | ₩63,907 | ₩64,441 | ₩57,103 | ₩58,837 | -7.93% | 290.3만 |
|---|
| 2026.04.07 | ₩56,436 | ₩57,637 | ₩52,567 | ₩54,902 | -2.72% | 374.6만 |
|---|
| 2026.04.06 | ₩56,036 | ₩59,238 | ₩54,701 | ₩58,637 | +4.64% | 319.3만 |
|---|
| 2026.04.02 | ₩51,900 | ₩54,435 | ₩48,831 | ₩52,033 | +0.26% | 309.5만 |
|---|
| 2026.04.01 | ₩57,637 | ₩57,770 | ₩53,501 | ₩54,701 | -5.09% | 451.2만 |
|---|
| 2026.03.31 | ₩55,035 | ₩56,969 | ₩50,365 | ₩56,703 | +3.03% | 459.7만 |
|---|
| 2026.03.30 | ₩61,039 | ₩61,906 | ₩53,100 | ₩53,701 | -12.02% | 294만 |
|---|
| 2026.03.27 | ₩61,506 | ₩62,306 | ₩56,036 | ₩58,037 | -5.64% | 352.4만 |
|---|
| 2026.03.26 | ₩68,644 | ₩71,098 | ₩64,574 | ₩64,841 | -5.54% | 253.4만 |
|---|
| 2026.03.25 | ₩72,313 | ₩75,848 | ₩68,910 | ₩71,245 | -1.48% | 327만 |
|---|
| 2026.03.24 | ₩70,778 | ₩72,179 | ₩66,375 | ₩68,443 | -3.30% | 293.4만 |
|---|
| 2026.03.23 | ₩70,978 | ₩72,112 | ₩66,189 | ₩70,445 | -0.75% | 369.3만 |
|---|
| 2026.03.20 | ₩71,912 | ₩72,046 | ₩66,442 | ₩68,043 | -5.38% | 320.5만 |
|---|
| 2026.03.19 | ₩67,376 | ₩72,299 | ₩65,508 | ₩70,712 | +4.95% | 332.1만 |
|---|
| 2026.03.18 | ₩78,116 | ₩80,251 | ₩73,113 | ₩73,380 | -6.06% | 331.4만 |
|---|
| 2026.03.17 | ₩79,384 | ₩86,455 | ₩78,717 | ₩84,187 | +6.05% | 278.8만 |
|---|
| 2026.03.16 | ₩78,983 | ₩81,985 | ₩76,849 | ₩81,318 | +2.96% | 333.3만 |
|---|
| 2026.03.13 | ₩77,382 | ₩80,918 | ₩71,846 | ₩73,246 | -5.34% | 449.2만 |
|---|
| 2026.03.12 | ₩70,578 | ₩72,313 | ₩66,709 | ₩70,845 | +0.38% | 315.7만 |
|---|
| 2026.03.11 | ₩73,647 | ₩76,515 | ₩68,577 | ₩72,046 | -2.17% | 340만 |
|---|
| 2026.03.10 | ₩75,781 | ₩76,315 | ₩69,644 | ₩72,179 | -4.75% | 381.6만 |
|---|
| 2026.03.09 | ₩69,644 | ₩73,914 | ₩69,111 | ₩72,579 | +4.21% | 295.3만 |
|---|
| 2026.03.06 | ₩68,577 | ₩70,311 | ₩65,508 | ₩67,376 | -1.75% | 314만 |
|---|
| 2026.03.05 | ₩80,051 | ₩81,452 | ₩72,046 | ₩74,047 | -7.50% | 442만 |
|---|
| 2026.03.04 | ₩79,117 | ₩84,854 | ₩77,382 | ₩81,652 | +3.20% | 539만 |
|---|
| 2026.03.03 | ₩68,443 | ₩71,605 | ₩62,640 | ₩67,643 | -1.17% | 381.7만 |
|---|
| 2026.03.02 | ₩64,508 | ₩75,515 | ₩64,307 | ₩72,980 | +13.13% | 509.2만 |
|---|
| 2026.02.27 | ₩64,441 | ₩66,576 | ₩63,240 | ₩65,241 | +1.24% | 252.7만 |
|---|
| 2026.02.26 | ₩69,511 | ₩71,512 | ₩64,174 | ₩68,977 | -0.77% | 301.3만 |
|---|
| 2026.02.25 | ₩66,042 | ₩73,780 | ₩65,108 | ₩71,512 | +8.28% | 537.8만 |
|---|
| 2026.02.24 | ₩58,037 | ₩62,827 | ₩54,902 | ₩60,705 | +4.60% | 305.8만 |
|---|
| 2026.02.23 | ₩64,441 | ₩66,842 | ₩59,238 | ₩60,172 | -6.63% | 383.9만 |
|---|
| 2026.02.20 | ₩67,109 | ₩72,780 | ₩66,042 | ₩67,510 | +0.60% | 421.7만 |
|---|
| 2026.02.19 | ₩60,238 | ₩66,709 | ₩58,704 | ₩66,309 | +10.08% | 283만 |
|---|
| 2026.02.18 | ₩64,441 | ₩69,244 | ₩60,505 | ₩62,039 | -3.73% | 275.2만 |
|---|
| 2026.02.17 | ₩66,109 | ₩69,177 | ₩62,720 | ₩65,642 | -0.71% | 318.7만 |
|---|
| 2026.02.13 | ₩64,441 | ₩72,579 | ₩63,240 | ₩71,112 | +10.35% | 432.3만 |
|---|
| 2026.02.12 | ₩65,508 | ₩66,242 | ₩58,370 | ₩60,705 | -7.33% | 318.2만 |
|---|
| 2026.02.11 | ₩72,046 | ₩72,179 | ₩61,639 | ₩64,041 | -11.11% | 446.8만 |
|---|
| 2026.02.10 | ₩72,446 | ₩78,316 | ₩71,152 | ₩71,445 | -1.38% | 361.7만 |
|---|
| 2026.02.09 | ₩65,508 | ₩78,850 | ₩63,107 | ₩77,382 | +18.13% | 568.8만 |
|---|
| 2026.02.06 | ₩55,902 | ₩74,314 | ₩55,435 | ₩73,647 | +31.74% | 938.1만 |
|---|
| 2026.02.05 | ₩63,774 | ₩65,775 | ₩45,362 | ₩48,698 | -23.64% | 663.7만 |
|---|
| 2026.02.04 | ₩75,314 | ₩75,982 | ₩64,574 | ₩73,647 | -2.21% | 358.7만 |
|---|
| 2026.02.03 | ₩87,722 | ₩87,922 | ₩70,978 | ₩78,850 | -10.11% | 404.1만 |
|---|
| 2026.02.02 | ₩86,722 | ₩98,062 | ₩84,854 | ₩87,255 | +0.62% | 243.9만 |
|---|
| 2026.01.30 | ₩88,456 | ₩102,598 | ₩88,069 | ₩100,864 | +14.03% | 245.4만 |
|---|
| 2026.01.29 | ₩111,271 | ₩111,271 | ₩86,989 | ₩92,726 | -16.67% | 359.3만 |
|---|
| 2026.01.28 | ₩123,412 | ₩125,346 | ₩112,872 | ₩115,273 | -6.59% | 160.3만 |
|---|
| 2026.01.27 | ₩117,408 | ₩119,543 | ₩112,805 | ₩119,543 | +1.82% | 165.3만 |
|---|
| 2026.01.26 | ₩116,741 | ₩123,091 | ₩115,273 | ₩117,942 | +1.03% | 129.1만 |
|---|
| 2026.01.23 | ₩118,875 | ₩130,750 | ₩115,607 | ₩121,811 | +2.47% | 143.8만 |
|---|
| 2026.01.22 | ₩123,011 | ₩124,746 | ₩116,941 | ₩118,875 | -3.36% | 136만 |
|---|
| 2026.01.21 | ₩120,076 | ₩126,147 | ₩112,071 | ₩123,278 | +2.67% | 201.3만 |
|---|
| 2026.01.20 | ₩126,080 | ₩127,081 | ₩116,274 | ₩118,609 | -5.93% | 231.2만 |
|---|
| 2026.01.16 | ₩137,687 | ₩140,623 | ₩130,816 | ₩140,623 | +2.13% | 195.1만 |
|---|
| 2026.01.15 | ₩150,496 | ₩151,563 | ₩135,019 | ₩136,220 | -9.49% | 237.2만 |
|---|
| 2026.01.14 | ₩149,828 | ₩168,240 | ₩145,292 | ₩150,629 | +0.53% | 351.5만 |
|---|
| 2026.01.13 | ₩127,281 | ₩141,423 | ₩124,746 | ₩140,222 | +10.17% | 197.9만 |
|---|
| 2026.01.12 | ₩115,407 | ₩126,280 | ₩113,405 | ₩123,812 | +7.28% | 136.6만 |
|---|
| 2026.01.09 | ₩131,550 | ₩132,484 | ₩114,339 | ₩117,141 | -10.95% | 291.6만 |
|---|
| 2026.01.08 | ₩119,809 | ₩138,088 | ₩116,140 | ₩132,084 | +10.24% | 190.3만 |
|---|
| 2026.01.07 | ₩127,414 | ₩137,287 | ₩119,809 | ₩124,879 | -1.99% | 234만 |
|---|
| 2026.01.06 | ₩132,484 | ₩133,418 | ₩113,205 | ₩119,409 | -9.87% | 173.3만 |
|---|
| 2026.01.05 | ₩127,948 | ₩134,285 | ₩124,212 | ₩129,682 | +1.36% | 135.1만 |
|---|
| 2026.01.02 | ₩114,873 | ₩123,812 | ₩107,802 | ₩118,342 | +3.02% | 109.6만 |
|---|
| 2025.12.31 | ₩117,675 | ₩118,475 | ₩110,337 | ₩110,870 | -5.78% | 76.3만 |
|---|
| 2025.12.30 | ₩117,675 | ₩122,611 | ₩114,873 | ₩117,008 | -0.57% | 85.8만 |
|---|
| 2025.12.29 | ₩120,476 | ₩128,215 | ₩116,741 | ₩116,741 | -3.10% | 102.5만 |
|---|
| 2025.12.26 | ₩123,945 | ₩123,945 | ₩114,873 | ₩121,944 | -1.61% | 81.1만 |
|---|
| 2025.12.24 | ₩119,943 | ₩123,145 | ₩116,741 | ₩122,077 | +1.78% | 46.7만 |
|---|
| 2025.12.23 | ₩128,482 | ₩129,042 | ₩119,276 | ₩121,277 | -5.61% | 101.6만 |
|---|
| 2025.12.22 | ₩139,422 | ₩141,957 | ₩130,883 | ₩131,684 | -5.55% | 93.7만 |
|---|
| 2025.12.19 | ₩130,750 | ₩137,154 | ₩127,814 | ₩132,084 | +1.02% | 89.6만 |
|---|
| 2025.12.18 | ₩137,821 | ₩140,623 | ₩121,744 | ₩122,811 | -10.89% | 123.6만 |
|---|
| 2025.12.17 | ₩138,621 | ₩144,091 | ₩126,414 | ₩126,680 | -8.61% | 112.5만 |
|---|
| 2025.12.16 | ₩134,485 | ₩144,759 | ₩129,616 | ₩138,088 | +2.68% | 110.6만 |
|---|
| 2025.12.15 | ₩154,098 | ₩154,965 | ₩127,147 | ₩130,216 | -15.50% | 156.9만 |
|---|
| 2025.12.12 | ₩167,173 | ₩171,309 | ₩154,765 | ₩155,299 | -7.10% | 88.5만 |
|---|
| 2025.12.11 | ₩161,436 | ₩168,640 | ₩146,426 | ₩168,640 | +4.46% | 123.7만 |
|---|
| 2025.12.10 | ₩180,381 | ₩183,143 | ₩166,506 | ₩170,775 | -5.33% | 104.4만 |
|---|
| 2025.12.09 | ₩165,438 | ₩196,658 | ₩162,903 | ₩179,981 | +8.79% | 115만 |
|---|
| 2025.12.08 | ₩166,906 | ₩172,910 | ₩159,435 | ₩169,441 | +1.52% | 84.4만 |
|---|
| 2025.12.05 | ₩169,841 | ₩173,510 | ₩156,633 | ₩161,836 | -4.71% | 120.9만 |
|---|
| 2025.12.04 | ₩175,978 | ₩184,651 | ₩168,107 | ₩175,044 | -0.53% | 174.8만 |
|---|
| 2025.12.03 | ₩171,042 | ₩183,450 | ₩162,770 | ₩179,981 | +5.23% | 112.8만 |
|---|
| 2025.12.02 | ₩161,436 | ₩180,114 | ₩160,102 | ₩166,773 | +3.31% | 177.4만 |
|---|
| 2025.12.01 | ₩144,091 | ₩150,762 | ₩121,677 | ₩149,428 | +3.70% | 255.6만 |
|---|
| 2025.11.28 | ₩171,442 | ₩178,780 | ₩156,099 | ₩160,769 | -6.23% | 107.4만 |
|---|
| 2025.11.26 | ₩154,765 | ₩166,773 | ₩148,094 | ₩157,433 | +1.72% | 128.2만 |
|---|
| 2025.11.25 | ₩156,099 | ₩160,102 | ₩142,757 | ₩152,097 | -2.56% | 125.7만 |
|---|
| 2025.11.24 | ₩152,764 | ₩166,773 | ₩144,091 | ₩165,438 | +8.30% | 128.3만 |
|---|
| 2025.11.21 | ₩154,765 | ₩169,441 | ₩142,757 | ₩150,762 | -2.59% | 185만 |
|---|
| 2025.11.20 | ₩193,456 | ₩194,790 | ₩153,431 | ₩161,436 | -16.55% | 192.2만 |
|---|
| 2025.11.19 | ₩216,137 | ₩218,806 | ₩171,309 | ₩180,114 | -16.67% | 182.9만 |
|---|
| 2025.11.18 | ₩204,130 | ₩241,487 | ₩202,795 | ₩225,476 | +10.46% | 126.5만 |
|---|
| 2025.11.17 | ₩206,798 | ₩221,474 | ₩190,788 | ₩202,795 | -1.94% | 101.4만 |
|---|
| 2025.11.14 | ₩214,803 | ₩233,482 | ₩201,461 | ₩213,469 | -0.62% | 144.2만 |
|---|
| 2025.11.13 | ₩269,504 | ₩276,175 | ₩229,479 | ₩233,482 | -13.37% | 107만 |
|---|
| 2025.11.12 | ₩296,188 | ₩297,522 | ₩261,499 | ₩273,507 | -7.66% | 90.3만 |
|---|
| 2025.11.11 | ₩302,859 | ₩309,530 | ₩288,183 | ₩290,851 | -3.96% | 66.5만 |
|---|
| 2025.11.10 | ₩339,549 | ₩340,216 | ₩297,522 | ₩308,863 | -9.04% | 95.2만 |
|---|
| 2025.11.07 | ₩268,170 | ₩321,537 | ₩261,499 | ₩317,535 | +18.41% | 162만 |
|---|
| 2025.11.06 | ₩346,887 | ₩348,221 | ₩301,525 | ₩306,194 | -11.73% | 91.5만 |
|---|
| 2025.11.05 | ₩345,553 | ₩357,560 | ₩334,879 | ₩354,892 | +2.70% | 69.2만 |
|---|
| 2025.11.04 | ₩358,894 | ₩368,234 | ₩333,545 | ₩336,213 | -6.32% | 107.8만 |
|---|
| 2025.11.03 | ₩384,244 | ₩403,723 | ₩372,903 | ₩386,912 | +0.69% | 74만 |
|---|
| 2025.10.31 | ₩402,922 | ₩421,601 | ₩384,244 | ₩404,257 | +0.33% | 73.4만 |
|---|
| 2025.10.30 | ₩409,593 | ₩413,596 | ₩360,229 | ₩362,897 | -11.40% | 97만 |
|---|
| 2025.10.29 | ₩456,290 | ₩460,292 | ₩421,601 | ₩426,938 | -6.43% | 71.3만 |
|---|
| 2025.10.28 | ₩490,978 | ₩497,649 | ₩453,621 | ₩455,622 | -7.20% | 55.7만 |
|---|
| 2025.10.27 | ₩506,321 | ₩506,988 | ₩484,307 | ₩492,312 | -2.77% | 57.5만 |
|---|
| 2025.10.24 | ₩478,971 | ₩481,639 | ₩461,626 | ₩473,634 | -1.11% | 55.5만 |
|---|
| 2025.10.23 | ₩460,292 | ₩473,634 | ₩440,279 | ₩458,958 | -0.29% | 56.8만 |
|---|
| 2025.10.22 | ₩492,312 | ₩506,321 | ₩433,609 | ₩449,619 | -8.67% | 85.5만 |
|---|
| 2025.10.21 | ₩492,312 | ₩534,473 | ₩485,642 | ₩518,996 | +5.42% | 60.2만 |
|---|
| 2025.10.20 | ₩506,988 | ₩535,006 | ₩496,315 | ₩501,652 | -1.05% | 78.7만 |
|---|
| 2025.10.17 | ₩446,950 | ₩490,978 | ₩445,616 | ₩481,639 | +7.76% | 92.2만 |
|---|
| 2025.10.16 | ₩518,996 | ₩524,066 | ₩457,624 | ₩464,295 | -10.54% | 80.9만 |
|---|
| 2025.10.15 | ₩531,004 | ₩549,682 | ₩501,652 | ₩506,988 | -4.52% | 61.6만 |
|---|
| 2025.10.14 | ₩524,333 | ₩567,027 | ₩510,991 | ₩520,330 | -0.76% | 53.9만 |
|---|
| 2025.10.13 | ₩547,014 | ₩577,700 | ₩525,000 | ₩576,366 | +5.37% | 53만 |
|---|
| 2025.10.10 | ₩609,720 | ₩609,720 | ₩535,006 | ₩543,011 | -10.94% | 71.6만 |
|---|