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 | ₩53,214 | ₩55,770 | ₩50,698 | ₩53,134 | -0.15% | 300.8만 |
| 2026.10.08 | ₩50,510 | ₩52,853 | ₩48,543 | ₩51,300 | +1.56% | 464.9만 |
| 2026.10.07 | ₩55,824 | ₩56,600 | ₩52,090 | ₩52,799 | -5.42% | 469.4만 |
| 2026.10.06 | ₩62,355 | ₩64,115 | ₩60,026 | ₩61,164 | -1.91% | 325.5만 |
| 2026.10.05 | ₩61,164 | ₩62,248 | ₩57,872 | ₩60,856 | -0.50% | 379만 |
| 2026.10.02 | ₩62,168 | ₩65,171 | ₩54,807 | ₩57,764 | -7.08% | 715.3만 |
| 2026.10.01 | ₩53,589 | ₩58,982 | ₩52,879 | ₩58,179 | +8.57% | 870만 |
| 2026.09.30 | ₩58,568 | ₩60,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,214 |
| -9.14% |
| 547만 |
| 2026.09.29 | ₩59,089 | ₩59,250 | ₩52,652 | ₩54,298 | -8.11% | 533.4만 |
|---|
| 2026.09.28 | ₩56,533 | ₩59,375 | ₩54,619 | ₩56,011 | -0.92% | 460.1만 |
|---|
| 2026.09.25 | ₩60,227 | ₩60,361 | ₩55,877 | ₩57,336 | -4.80% | 425.8만 |
|---|
| 2026.09.24 | ₩58,915 | ₩62,087 | ₩57,042 | ₩59,545 | +1.07% | 478.7만 |
|---|
| 2026.09.23 | ₩63,934 | ₩65,540 | ₩59,678 | ₩60,240 | -5.78% | 658만 |
|---|
| 2026.09.22 | ₩64,068 | ₩66,919 | ₩63,867 | ₩63,867 | -0.31% | 1015.7만 |
|---|
| 2026.09.21 | ₩62,248 | ₩65,621 | ₩62,101 | ₩64,992 | +4.41% | 1383.5만 |
|---|
| 2026.09.18 | ₩43,645 | ₩54,606 | ₩43,645 | ₩54,405 | +24.66% | 842.4만 |
|---|
| 2026.09.17 | ₩39,817 | ₩41,824 | ₩38,480 | ₩41,088 | +3.19% | 426.8만 |
|---|
| 2026.09.16 | ₩40,004 | ₩40,114 | ₩35,869 | ₩37,515 | -6.22% | 434만 |
|---|
| 2026.09.15 | ₩40,968 | ₩42,266 | ₩37,033 | ₩39,656 | -3.20% | 570.1만 |
|---|
| 2026.09.14 | ₩40,700 | ₩44,796 | ₩40,540 | ₩44,515 | +9.37% | 358.2만 |
|---|
| 2026.09.11 | ₩40,767 | ₩44,996 | ₩39,750 | ₩40,700 | -0.16% | 520.3만 |
|---|
| 2026.09.10 | ₩39,362 | ₩41,423 | ₩38,358 | ₩39,295 | -0.17% | 409.4만 |
|---|
| 2026.09.09 | ₩47,901 | ₩48,128 | ₩42,159 | ₩42,159 | -11.99% | 482.9만 |
|---|
| 2026.09.08 | ₩45,371 | ₩46,442 | ₩43,765 | ₩44,581 | -1.74% | 395.2만 |
|---|
| 2026.09.04 | ₩44,970 | ₩50,055 | ₩44,970 | ₩48,797 | +8.51% | 554.6만 |
|---|
| 2026.09.03 | ₩40,432 | ₩50,510 | ₩39,980 | ₩50,390 | +24.63% | 851.7만 |
|---|
| 2026.09.02 | ₩37,595 | ₩38,278 | ₩36,243 | ₩37,341 | -0.68% | 382.9만 |
|---|
| 2026.09.01 | ₩40,553 | ₩41,717 | ₩37,582 | ₩38,385 | -5.35% | 493.4만 |
|---|
| 2026.08.31 | ₩40,767 | ₩44,033 | ₩39,255 | ₩43,671 | +7.12% | 401.5만 |
|---|
| 2026.08.28 | ₩44,836 | ₩46,174 | ₩39,603 | ₩40,218 | -10.30% | 718.1만 |
|---|
| 2026.08.27 | ₩40,566 | ₩48,730 | ₩39,215 | ₩47,298 | +16.60% | 852.6만 |
|---|
| 2026.08.26 | ₩38,532 | ₩39,937 | ₩36,926 | ₩38,425 | -0.28% | 891만 |
|---|
| 2026.08.25 | ₩36,109 | ₩41,931 | ₩35,534 | ₩40,821 | +13.05% | 678만 |
|---|
| 2026.08.24 | ₩38,090 | ₩41,778 | ₩36,591 | ₩38,626 | +1.41% | 1035.3만 |
|---|
| 2026.08.21 | ₩37,073 | ₩38,144 | ₩34,530 | ₩36,538 | -1.44% | 2078.4만 |
|---|
| 2026.08.20 | ₩33,058 | ₩33,326 | ₩30,381 | ₩32,523 | -1.62% | 2448.1만 |
|---|
| 2026.08.19 | ₩23,555 | ₩29,578 | ₩23,422 | ₩28,173 | +19.60% | 2446.6만 |
|---|
| 2026.08.18 | ₩24,225 | ₩25,162 | ₩22,619 | ₩22,686 | -6.35% | 1340.9만 |
|---|
| 2026.08.17 | ₩23,154 | ₩25,697 | ₩23,020 | ₩25,162 | +8.67% | 1195.4만 |
|---|
| 2026.08.14 | ₩23,957 | ₩24,091 | ₩22,485 | ₩23,020 | -3.91% | 921.9만 |
|---|
| 2026.08.13 | ₩23,957 | ₩25,965 | ₩23,555 | ₩25,162 | +5.03% | 1289.8만 |
|---|
| 2026.08.12 | ₩25,162 | ₩25,563 | ₩23,823 | ₩24,225 | -3.72% | 942.2만 |
|---|
| 2026.08.11 | ₩25,429 | ₩26,366 | ₩24,091 | ₩24,760 | -2.63% | 1095만 |
|---|
| 2026.08.10 | ₩26,500 | ₩27,169 | ₩24,626 | ₩25,295 | -4.55% | 1519.2만 |
|---|
| 2026.08.07 | ₩27,303 | ₩29,578 | ₩25,028 | ₩26,701 | -2.21% | 2228.7만 |
|---|
| 2026.08.06 | ₩24,894 | ₩25,965 | ₩24,359 | ₩25,095 | +0.81% | 1226.8만 |
|---|
| 2026.08.05 | ₩25,697 | ₩26,366 | ₩24,760 | ₩25,831 | +0.52% | 1400.2만 |
|---|
| 2026.08.04 | ₩23,689 | ₩25,831 | ₩23,422 | ₩25,563 | +7.91% | 1051만 |
|---|
| 2026.08.03 | ₩22,752 | ₩24,760 | ₩22,284 | ₩24,225 | +6.47% | 942.3만 |
|---|
| 2026.07.31 | ₩24,359 | ₩24,492 | ₩21,414 | ₩23,555 | -3.30% | 1277.6만 |
|---|
| 2026.07.30 | ₩24,626 | ₩26,098 | ₩24,091 | ₩25,697 | +4.35% | 820.1만 |
|---|
| 2026.07.29 | ₩25,162 | ₩27,169 | ₩23,555 | ₩23,689 | -5.85% | 1124.7만 |
|---|
| 2026.07.28 | ₩24,626 | ₩26,366 | ₩23,435 | ₩25,162 | +2.17% | 1082.1만 |
|---|
| 2026.07.27 | ₩24,225 | ₩26,768 | ₩24,131 | ₩26,433 | +9.12% | 1208.5만 |
|---|
| 2026.07.24 | ₩23,823 | ₩24,037 | ₩22,083 | ₩23,020 | -3.37% | 816.6만 |
|---|
| 2026.07.23 | ₩26,098 | ₩26,232 | ₩23,422 | ₩24,091 | -7.69% | 963.9만 |
|---|
| 2026.07.22 | ₩27,571 | ₩28,775 | ₩26,500 | ₩27,638 | +0.24% | 1062.3만 |
|---|
| 2026.07.21 | ₩28,240 | ₩30,247 | ₩27,571 | ₩28,775 | +1.90% | 1312.8만 |
|---|
| 2026.07.20 | ₩25,295 | ₩27,972 | ₩24,894 | ₩26,500 | +4.76% | 1185.1만 |
|---|
| 2026.07.17 | ₩22,886 | ₩25,563 | ₩22,485 | ₩24,894 | +8.77% | 784.9만 |
|---|
| 2026.07.16 | ₩25,563 | ₩25,965 | ₩24,225 | ₩24,559 | -3.93% | 790.9만 |
|---|
| 2026.07.15 | ₩27,838 | ₩28,909 | ₩25,831 | ₩26,500 | -4.81% | 836.4만 |
|---|
| 2026.07.14 | ₩25,162 | ₩26,768 | ₩24,559 | ₩26,500 | +5.32% | 763.1만 |
|---|
| 2026.07.13 | ₩23,422 | ₩24,626 | ₩22,686 | ₩23,823 | +1.71% | 633.5만 |
|---|
| 2026.07.10 | ₩27,303 | ₩27,972 | ₩24,359 | ₩25,095 | -8.09% | 739.6만 |
|---|
| 2026.07.09 | ₩24,894 | ₩26,366 | ₩24,225 | ₩24,760 | -0.54% | 603.3만 |
|---|
| 2026.07.08 | ₩24,626 | ₩25,429 | ₩23,689 | ₩24,894 | +1.09% | 689.6만 |
|---|
| 2026.07.07 | ₩28,775 | ₩30,247 | ₩26,500 | ₩26,768 | -6.98% | 860.9만 |
|---|
| 2026.07.06 | ₩25,563 | ₩30,917 | ₩25,162 | ₩28,775 | +12.57% | 1118만 |
|---|
| 2026.07.02 | ₩28,240 | ₩30,515 | ₩27,035 | ₩28,775 | +1.90% | 1220.1만 |
|---|
| 2026.07.01 | ₩21,949 | ₩27,437 | ₩21,387 | ₩24,760 | +12.80% | 1035.3만 |
|---|
| 2026.06.30 | ₩21,347 | ₩22,351 | ₩19,808 | ₩21,682 | +1.57% | 1028.3만 |
|---|
| 2026.06.29 | ₩21,414 | ₩25,563 | ₩19,942 | ₩24,626 | +15.00% | 1160.3만 |
|---|
| 2026.06.26 | ₩20,276 | ₩22,471 | ₩19,540 | ₩19,674 | -2.97% | 858.7만 |
|---|
| 2026.06.25 | ₩26,634 | ₩26,634 | ₩21,146 | ₩21,414 | -19.60% | 959.4만 |
|---|
| 2026.06.24 | ₩31,586 | ₩31,853 | ₩25,162 | ₩26,366 | -16.53% | 890.2만 |
|---|
| 2026.06.23 | ₩33,861 | ₩34,932 | ₩32,121 | ₩32,389 | -4.35% | 433.6만 |
|---|
| 2026.06.22 | ₩40,687 | ₩43,297 | ₩34,798 | ₩36,136 | -11.18% | 567.8만 |
|---|
| 2026.06.18 | ₩42,159 | ₩42,159 | ₩35,025 | ₩38,278 | -9.21% | 670.5만 |
|---|
| 2026.06.17 | ₩46,174 | ₩47,767 | ₩41,222 | ₩41,356 | -10.43% | 420.8만 |
|---|
| 2026.06.16 | ₩50,992 | ₩53,134 | ₩45,773 | ₩45,906 | -9.97% | 365.4만 |
|---|
| 2026.06.15 | ₩54,338 | ₩56,480 | ₩52,197 | ₩52,464 | -3.45% | 527만 |
|---|
| 2026.06.12 | ₩43,899 | ₩50,725 | ₩42,293 | ₩47,111 | +7.32% | 407.3만 |
|---|
| 2026.06.11 | ₩41,624 | ₩45,103 | ₩39,616 | ₩44,434 | +6.75% | 489.6만 |
|---|
| 2026.06.10 | ₩41,891 | ₩45,103 | ₩41,021 | ₩41,222 | -1.60% | 361.6만 |
|---|
| 2026.06.09 | ₩46,910 | ₩49,119 | ₩40,151 | ₩42,427 | -9.56% | 455.2만 |
|---|
| 2026.06.08 | ₩49,453 | ₩51,795 | ₩47,512 | ₩50,591 | +2.30% | 368.3만 |
|---|
| 2026.06.05 | ₩48,583 | ₩49,520 | ₩40,553 | ₩45,639 | -6.06% | 766.8만 |
|---|
| 2026.06.04 | ₩50,858 | ₩54,606 | ₩50,055 | ₩52,866 | +3.95% | 507.4만 |
|---|
| 2026.06.03 | ₩57,617 | ₩60,896 | ₩50,591 | ₩50,858 | -11.73% | 472.1만 |
|---|
| 2026.06.02 | ₩65,380 | ₩65,714 | ₩57,149 | ₩59,156 | -9.52% | 642.9만 |
|---|
| 2026.06.01 | ₩70,666 | ₩76,529 | ₩66,919 | ₩72,406 | +2.46% | 382.3만 |
|---|
| 2026.05.29 | ₩73,209 | ₩84,867 | ₩71,336 | ₩82,043 | +12.07% | 365.3만 |
|---|
| 2026.05.28 | ₩72,072 | ₩76,823 | ₩67,454 | ₩74,815 | +3.81% | 356.9만 |
|---|
| 2026.05.27 | ₩80,035 | ₩80,865 | ₩77,091 | ₩77,492 | -3.18% | 274.5만 |
|---|
| 2026.05.26 | ₩84,452 | ₩90,876 | ₩82,779 | ₩83,381 | -1.27% | 334.3만 |
|---|
| 2026.05.22 | ₩88,199 | ₩89,738 | ₩82,846 | ₩83,515 | -5.31% | 336.3만 |
|---|
| 2026.05.21 | ₩88,601 | ₩93,285 | ₩86,459 | ₩89,337 | +0.83% | 306.6만 |
|---|
| 2026.05.20 | ₩90,608 | ₩93,954 | ₩87,530 | ₩90,207 | -0.44% | 337.7만 |
|---|
| 2026.05.19 | ₩88,065 | ₩93,285 | ₩87,811 | ₩89,136 | +1.22% | 303.7만 |
|---|
| 2026.05.18 | ₩94,356 | ₩94,356 | ₩85,924 | ₩91,545 | -2.98% | 447.7만 |
|---|
| 2026.05.15 | ₩109,747 | ₩109,881 | ₩99,361 | ₩104,527 | -4.76% | 352.9만 |
|---|
| 2026.05.14 | ₩105,598 | ₩123,265 | ₩101,583 | ₩115,904 | +9.76% | 472.4만 |
|---|
| 2026.05.13 | ₩110,684 | ₩110,952 | ₩102,654 | ₩105,665 | -4.53% | 327.4만 |
|---|
| 2026.05.12 | ₩122,462 | ₩123,921 | ₩107,606 | ₩113,896 | -6.99% | 326만 |
|---|
| 2026.05.11 | ₩120,320 | ₩130,091 | ₩111,755 | ₩128,886 | +7.12% | 351.9만 |
|---|
| 2026.05.08 | ₩107,472 | ₩118,580 | ₩106,267 | ₩118,580 | +10.34% | 281.6만 |
|---|
| 2026.05.07 | ₩114,967 | ₩115,368 | ₩103,992 | ₩109,881 | -4.42% | 332.9만 |
|---|
| 2026.05.06 | ₩115,301 | ₩119,919 | ₩111,889 | ₩118,313 | +2.61% | 340.4만 |
|---|
| 2026.05.05 | ₩121,458 | ₩122,729 | ₩114,431 | ₩118,313 | -2.59% | 366.7만 |
|---|
| 2026.05.04 | ₩111,019 | ₩117,202 | ₩108,141 | ₩114,699 | +3.32% | 460.6만 |
|---|
| 2026.05.01 | ₩99,575 | ₩110,283 | ₩97,836 | ₩106,803 | +7.26% | 403.8만 |
|---|
| 2026.04.30 | ₩89,671 | ₩95,025 | ₩86,593 | ₩93,553 | +4.33% | 229.8만 |
|---|
| 2026.04.29 | ₩94,557 | ₩94,623 | ₩83,796 | ₩85,924 | -9.13% | 271.1만 |
|---|
| 2026.04.28 | ₩92,214 | ₩95,761 | ₩87,396 | ₩94,356 | +2.32% | 306.3만 |
|---|
| 2026.04.27 | ₩100,379 | ₩106,334 | ₩96,631 | ₩98,572 | -1.80% | 350.1만 |
|---|
| 2026.04.24 | ₩107,740 | ₩108,275 | ₩98,438 | ₩100,914 | -6.34% | 265.6만 |
|---|
| 2026.04.23 | ₩107,204 | ₩113,227 | ₩101,583 | ₩102,788 | -4.12% | 448.6만 |
|---|
| 2026.04.22 | ₩106,267 | ₩115,904 | ₩106,267 | ₩111,353 | +4.79% | 610만 |
|---|
| 2026.04.21 | ₩101,784 | ₩104,461 | ₩93,553 | ₩93,954 | -7.69% | 484.9만 |
|---|
| 2026.04.20 | ₩92,281 | ₩102,386 | ₩90,207 | ₩102,118 | +10.66% | 455만 |
|---|
| 2026.04.17 | ₩84,586 | ₩104,126 | ₩83,649 | ₩97,300 | +15.03% | 747.2만 |
|---|
| 2026.04.16 | ₩72,808 | ₩78,964 | ₩68,927 | ₩78,964 | +8.46% | 323만 |
|---|
| 2026.04.15 | ₩69,596 | ₩73,343 | ₩66,919 | ₩73,343 | +5.38% | 275.6만 |
|---|
| 2026.04.14 | ₩67,588 | ₩73,276 | ₩66,250 | ₩67,254 | -0.50% | 447.3만 |
|---|
| 2026.04.13 | ₩57,417 | ₩62,770 | ₩55,944 | ₩62,703 | +9.21% | 318.6만 |
|---|
| 2026.04.10 | ₩60,562 | ₩62,395 | ₩58,086 | ₩59,223 | -2.21% | 306만 |
|---|
| 2026.04.09 | ₩58,487 | ₩62,636 | ₩56,747 | ₩59,692 | +2.06% | 288.2만 |
|---|
| 2026.04.08 | ₩64,108 | ₩64,644 | ₩57,283 | ₩59,023 | -7.93% | 290.3만 |
|---|
| 2026.04.07 | ₩56,613 | ₩57,818 | ₩52,732 | ₩55,074 | -2.72% | 374.6만 |
|---|
| 2026.04.06 | ₩56,212 | ₩59,424 | ₩54,874 | ₩58,822 | +4.64% | 319.3만 |
|---|
| 2026.04.02 | ₩52,063 | ₩54,606 | ₩48,985 | ₩52,197 | +0.26% | 309.5만 |
|---|
| 2026.04.01 | ₩57,818 | ₩57,952 | ₩53,669 | ₩54,874 | -5.09% | 451.2만 |
|---|
| 2026.03.31 | ₩55,208 | ₩57,149 | ₩50,524 | ₩56,881 | +3.03% | 459.7만 |
|---|
| 2026.03.30 | ₩61,231 | ₩62,101 | ₩53,268 | ₩53,870 | -12.02% | 294만 |
|---|
| 2026.03.27 | ₩61,699 | ₩62,502 | ₩56,212 | ₩58,220 | -5.64% | 352.4만 |
|---|
| 2026.03.26 | ₩68,860 | ₩71,322 | ₩64,778 | ₩65,045 | -5.54% | 253.4만 |
|---|
| 2026.03.25 | ₩72,540 | ₩76,087 | ₩69,127 | ₩71,469 | -1.48% | 327만 |
|---|
| 2026.03.24 | ₩71,001 | ₩72,406 | ₩66,584 | ₩68,659 | -3.30% | 293.4만 |
|---|
| 2026.03.23 | ₩71,202 | ₩72,339 | ₩66,397 | ₩70,666 | -0.75% | 369.3만 |
|---|
| 2026.03.20 | ₩72,139 | ₩72,273 | ₩66,651 | ₩68,257 | -5.38% | 320.5만 |
|---|
| 2026.03.19 | ₩67,588 | ₩72,527 | ₩65,714 | ₩70,934 | +4.95% | 332.1만 |
|---|
| 2026.03.18 | ₩78,362 | ₩80,504 | ₩73,343 | ₩73,611 | -6.06% | 331.4만 |
|---|
| 2026.03.17 | ₩79,634 | ₩86,727 | ₩78,964 | ₩84,452 | +6.05% | 278.8만 |
|---|
| 2026.03.16 | ₩79,232 | ₩82,243 | ₩77,091 | ₩81,574 | +2.96% | 333.3만 |
|---|
| 2026.03.13 | ₩77,626 | ₩81,173 | ₩72,072 | ₩73,477 | -5.34% | 449.2만 |
|---|
| 2026.03.12 | ₩70,800 | ₩72,540 | ₩66,919 | ₩71,068 | +0.38% | 315.7만 |
|---|
| 2026.03.11 | ₩73,879 | ₩76,756 | ₩68,793 | ₩72,273 | -2.17% | 340만 |
|---|
| 2026.03.10 | ₩76,020 | ₩76,555 | ₩69,863 | ₩72,406 | -4.75% | 381.6만 |
|---|
| 2026.03.09 | ₩69,863 | ₩74,146 | ₩69,328 | ₩72,808 | +4.21% | 295.3만 |
|---|
| 2026.03.06 | ₩68,793 | ₩70,533 | ₩65,714 | ₩67,588 | -1.75% | 314만 |
|---|
| 2026.03.05 | ₩80,303 | ₩81,708 | ₩72,273 | ₩74,280 | -7.50% | 442만 |
|---|
| 2026.03.04 | ₩79,366 | ₩85,121 | ₩77,626 | ₩81,909 | +3.20% | 539만 |
|---|
| 2026.03.03 | ₩68,659 | ₩71,831 | ₩62,837 | ₩67,856 | -1.17% | 381.7만 |
|---|
| 2026.03.02 | ₩64,711 | ₩75,752 | ₩64,510 | ₩73,209 | +13.13% | 509.2만 |
|---|
| 2026.02.27 | ₩64,644 | ₩66,785 | ₩63,439 | ₩65,447 | +1.24% | 252.7만 |
|---|
| 2026.02.26 | ₩69,730 | ₩71,737 | ₩64,376 | ₩69,194 | -0.77% | 301.3만 |
|---|
| 2026.02.25 | ₩66,250 | ₩74,012 | ₩65,313 | ₩71,737 | +8.28% | 537.8만 |
|---|
| 2026.02.24 | ₩58,220 | ₩63,024 | ₩55,074 | ₩60,896 | +4.60% | 305.8만 |
|---|
| 2026.02.23 | ₩64,644 | ₩67,053 | ₩59,424 | ₩60,361 | -6.63% | 383.9만 |
|---|
| 2026.02.20 | ₩67,321 | ₩73,009 | ₩66,250 | ₩67,722 | +0.60% | 421.7만 |
|---|
| 2026.02.19 | ₩60,428 | ₩66,919 | ₩58,889 | ₩66,517 | +10.08% | 283만 |
|---|
| 2026.02.18 | ₩64,644 | ₩69,462 | ₩60,696 | ₩62,235 | -3.73% | 275.2만 |
|---|
| 2026.02.17 | ₩66,317 | ₩69,395 | ₩62,917 | ₩65,848 | -0.71% | 318.7만 |
|---|
| 2026.02.13 | ₩64,644 | ₩72,808 | ₩63,439 | ₩71,336 | +10.35% | 432.3만 |
|---|
| 2026.02.12 | ₩65,714 | ₩66,451 | ₩58,554 | ₩60,896 | -7.33% | 318.2만 |
|---|
| 2026.02.11 | ₩72,273 | ₩72,406 | ₩61,833 | ₩64,242 | -11.11% | 446.8만 |
|---|
| 2026.02.10 | ₩72,674 | ₩78,563 | ₩71,376 | ₩71,670 | -1.38% | 361.7만 |
|---|
| 2026.02.09 | ₩65,714 | ₩79,098 | ₩63,305 | ₩77,626 | +18.13% | 568.8만 |
|---|
| 2026.02.06 | ₩56,078 | ₩74,548 | ₩55,610 | ₩73,879 | +31.74% | 938.1만 |
|---|
| 2026.02.05 | ₩63,975 | ₩65,982 | ₩45,505 | ₩48,851 | -23.64% | 663.7만 |
|---|
| 2026.02.04 | ₩75,552 | ₩76,221 | ₩64,778 | ₩73,879 | -2.21% | 358.7만 |
|---|
| 2026.02.03 | ₩87,998 | ₩88,199 | ₩71,202 | ₩79,098 | -10.11% | 404.1만 |
|---|
| 2026.02.02 | ₩86,995 | ₩98,371 | ₩85,121 | ₩87,530 | +0.62% | 243.9만 |
|---|
| 2026.01.30 | ₩88,735 | ₩102,921 | ₩88,346 | ₩101,182 | +14.03% | 245.4만 |
|---|
| 2026.01.29 | ₩111,621 | ₩111,621 | ₩87,262 | ₩93,017 | -16.67% | 359.3만 |
|---|
| 2026.01.28 | ₩123,800 | ₩125,741 | ₩113,227 | ₩115,636 | -6.59% | 160.3만 |
|---|
| 2026.01.27 | ₩117,777 | ₩119,919 | ₩113,160 | ₩119,919 | +1.82% | 165.3만 |
|---|
| 2026.01.26 | ₩117,108 | ₩123,479 | ₩115,636 | ₩118,313 | +1.03% | 129.1만 |
|---|
| 2026.01.23 | ₩119,250 | ₩131,161 | ₩115,971 | ₩122,194 | +2.47% | 143.8만 |
|---|
| 2026.01.22 | ₩123,399 | ₩125,139 | ₩117,309 | ₩119,250 | -3.36% | 136만 |
|---|
| 2026.01.21 | ₩120,454 | ₩126,544 | ₩112,424 | ₩123,666 | +2.67% | 201.3만 |
|---|
| 2026.01.20 | ₩126,477 | ₩127,481 | ₩116,640 | ₩118,982 | -5.93% | 231.2만 |
|---|
| 2026.01.16 | ₩138,121 | ₩141,065 | ₩131,228 | ₩141,065 | +2.13% | 195.1만 |
|---|
| 2026.01.15 | ₩150,969 | ₩152,040 | ₩135,444 | ₩136,649 | -9.49% | 237.2만 |
|---|
| 2026.01.14 | ₩150,300 | ₩168,770 | ₩145,750 | ₩151,103 | +0.53% | 351.5만 |
|---|
| 2026.01.13 | ₩127,681 | ₩141,868 | ₩125,139 | ₩140,664 | +10.17% | 197.9만 |
|---|
| 2026.01.12 | ₩115,770 | ₩126,678 | ₩113,762 | ₩124,202 | +7.28% | 136.6만 |
|---|
| 2026.01.09 | ₩131,964 | ₩132,901 | ₩114,699 | ₩117,510 | -10.95% | 291.6만 |
|---|
| 2026.01.08 | ₩120,187 | ₩138,522 | ₩116,506 | ₩132,500 | +10.24% | 190.3만 |
|---|
| 2026.01.07 | ₩127,815 | ₩137,719 | ₩120,187 | ₩125,272 | -1.99% | 234만 |
|---|
| 2026.01.06 | ₩132,901 | ₩133,838 | ₩113,562 | ₩119,785 | -9.87% | 173.3만 |
|---|
| 2026.01.05 | ₩128,351 | ₩134,708 | ₩124,603 | ₩130,091 | +1.36% | 135.1만 |
|---|
| 2026.01.02 | ₩115,235 | ₩124,202 | ₩108,141 | ₩118,714 | +3.02% | 109.6만 |
|---|
| 2025.12.31 | ₩118,045 | ₩118,848 | ₩110,684 | ₩111,219 | -5.78% | 76.3만 |
|---|
| 2025.12.30 | ₩118,045 | ₩122,997 | ₩115,235 | ₩117,376 | -0.57% | 85.8만 |
|---|
| 2025.12.29 | ₩120,856 | ₩128,618 | ₩117,108 | ₩117,108 | -3.10% | 102.5만 |
|---|
| 2025.12.26 | ₩124,336 | ₩124,336 | ₩115,235 | ₩122,328 | -1.61% | 81.1만 |
|---|
| 2025.12.24 | ₩120,320 | ₩123,532 | ₩117,108 | ₩122,462 | +1.78% | 46.7만 |
|---|
| 2025.12.23 | ₩128,886 | ₩129,448 | ₩119,651 | ₩121,659 | -5.61% | 101.6만 |
|---|
| 2025.12.22 | ₩139,861 | ₩142,404 | ₩131,295 | ₩132,098 | -5.55% | 93.7만 |
|---|
| 2025.12.19 | ₩131,161 | ₩137,585 | ₩128,217 | ₩132,500 | +1.02% | 89.6만 |
|---|
| 2025.12.18 | ₩138,255 | ₩141,065 | ₩122,127 | ₩123,198 | -10.89% | 123.6만 |
|---|
| 2025.12.17 | ₩139,058 | ₩144,545 | ₩126,812 | ₩127,079 | -8.61% | 112.5만 |
|---|
| 2025.12.16 | ₩134,909 | ₩145,214 | ₩130,024 | ₩138,522 | +2.68% | 110.6만 |
|---|
| 2025.12.15 | ₩154,583 | ₩155,453 | ₩127,548 | ₩130,626 | -15.50% | 156.9만 |
|---|
| 2025.12.12 | ₩167,699 | ₩171,848 | ₩155,252 | ₩155,787 | -7.10% | 88.5만 |
|---|
| 2025.12.11 | ₩161,944 | ₩169,171 | ₩146,887 | ₩169,171 | +4.46% | 123.7만 |
|---|
| 2025.12.10 | ₩180,949 | ₩183,719 | ₩167,030 | ₩171,313 | -5.33% | 104.4만 |
|---|
| 2025.12.09 | ₩165,959 | ₩197,277 | ₩163,416 | ₩180,547 | +8.79% | 115만 |
|---|
| 2025.12.08 | ₩167,431 | ₩173,454 | ₩159,936 | ₩169,974 | +1.52% | 84.4만 |
|---|
| 2025.12.05 | ₩170,376 | ₩174,056 | ₩157,126 | ₩162,345 | -4.71% | 120.9만 |
|---|
| 2025.12.04 | ₩176,532 | ₩185,232 | ₩168,636 | ₩175,595 | -0.53% | 174.8만 |
|---|
| 2025.12.03 | ₩171,580 | ₩184,027 | ₩163,282 | ₩180,547 | +5.23% | 112.8만 |
|---|
| 2025.12.02 | ₩161,944 | ₩180,681 | ₩160,606 | ₩167,298 | +3.31% | 177.4만 |
|---|
| 2025.12.01 | ₩144,545 | ₩151,237 | ₩122,060 | ₩149,899 | +3.70% | 255.6만 |
|---|
| 2025.11.28 | ₩171,982 | ₩179,343 | ₩156,590 | ₩161,275 | -6.23% | 107.4만 |
|---|
| 2025.11.26 | ₩155,252 | ₩167,298 | ₩148,560 | ₩157,929 | +1.72% | 128.2만 |
|---|
| 2025.11.25 | ₩156,590 | ₩160,606 | ₩143,207 | ₩152,575 | -2.56% | 125.7만 |
|---|
| 2025.11.24 | ₩153,245 | ₩167,298 | ₩144,545 | ₩165,959 | +8.30% | 128.3만 |
|---|
| 2025.11.21 | ₩155,252 | ₩169,974 | ₩143,207 | ₩151,237 | -2.59% | 185만 |
|---|
| 2025.11.20 | ₩194,065 | ₩195,403 | ₩153,914 | ₩161,944 | -16.55% | 192.2만 |
|---|
| 2025.11.19 | ₩216,818 | ₩219,494 | ₩171,848 | ₩180,681 | -16.67% | 182.9만 |
|---|
| 2025.11.18 | ₩204,772 | ₩242,247 | ₩203,434 | ₩226,186 | +10.46% | 126.5만 |
|---|
| 2025.11.17 | ₩207,449 | ₩222,171 | ₩191,388 | ₩203,434 | -1.94% | 101.4만 |
|---|
| 2025.11.14 | ₩215,479 | ₩234,217 | ₩202,095 | ₩214,141 | -0.62% | 144.2만 |
|---|
| 2025.11.13 | ₩270,353 | ₩277,045 | ₩230,201 | ₩234,217 | -13.37% | 107만 |
|---|
| 2025.11.12 | ₩297,120 | ₩298,459 | ₩262,322 | ₩274,368 | -7.66% | 90.3만 |
|---|
| 2025.11.11 | ₩303,812 | ₩310,504 | ₩289,090 | ₩291,767 | -3.96% | 66.5만 |
|---|
| 2025.11.10 | ₩340,618 | ₩341,287 | ₩298,459 | ₩309,835 | -9.04% | 95.2만 |
|---|
| 2025.11.07 | ₩269,014 | ₩322,550 | ₩262,322 | ₩318,534 | +18.41% | 162만 |
|---|
| 2025.11.06 | ₩347,979 | ₩349,317 | ₩302,474 | ₩307,158 | -11.73% | 91.5만 |
|---|
| 2025.11.05 | ₩346,640 | ₩358,686 | ₩335,933 | ₩356,009 | +2.70% | 69.2만 |
|---|
| 2025.11.04 | ₩360,024 | ₩369,393 | ₩334,595 | ₩337,272 | -6.32% | 107.8만 |
|---|
| 2025.11.03 | ₩385,453 | ₩404,994 | ₩374,077 | ₩388,130 | +0.69% | 74만 |
|---|
| 2025.10.31 | ₩404,191 | ₩422,928 | ₩385,453 | ₩405,529 | +0.33% | 73.4만 |
|---|
| 2025.10.30 | ₩410,883 | ₩414,898 | ₩361,363 | ₩364,039 | -11.40% | 97만 |
|---|
| 2025.10.29 | ₩457,726 | ₩461,741 | ₩422,928 | ₩428,282 | -6.43% | 71.3만 |
|---|
| 2025.10.28 | ₩492,524 | ₩499,216 | ₩455,049 | ₩457,057 | -7.20% | 55.7만 |
|---|
| 2025.10.27 | ₩507,915 | ₩508,584 | ₩485,832 | ₩493,862 | -2.77% | 57.5만 |
|---|
| 2025.10.24 | ₩480,478 | ₩483,155 | ₩463,079 | ₩475,125 | -1.11% | 55.5만 |
|---|
| 2025.10.23 | ₩461,741 | ₩475,125 | ₩441,665 | ₩460,403 | -0.29% | 56.8만 |
|---|
| 2025.10.22 | ₩493,862 | ₩507,915 | ₩434,974 | ₩451,034 | -8.67% | 85.5만 |
|---|
| 2025.10.21 | ₩493,862 | ₩536,155 | ₩487,170 | ₩520,630 | +5.42% | 60.2만 |
|---|
| 2025.10.20 | ₩508,584 | ₩536,690 | ₩497,877 | ₩503,231 | -1.05% | 78.7만 |
|---|
| 2025.10.17 | ₩448,357 | ₩492,524 | ₩447,019 | ₩483,155 | +7.76% | 92.2만 |
|---|
| 2025.10.16 | ₩520,630 | ₩525,716 | ₩459,064 | ₩465,756 | -10.54% | 80.9만 |
|---|
| 2025.10.15 | ₩532,675 | ₩551,413 | ₩503,231 | ₩508,584 | -4.52% | 61.6만 |
|---|
| 2025.10.14 | ₩525,983 | ₩568,812 | ₩512,600 | ₩521,968 | -0.76% | 53.9만 |
|---|
| 2025.10.13 | ₩548,736 | ₩579,519 | ₩526,653 | ₩578,180 | +5.37% | 53만 |
|---|
| 2025.10.10 | ₩611,640 | ₩611,640 | ₩536,690 | ₩544,721 | -10.94% | 71.6만 |
|---|