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 | ₩53,194 | ₩55,749 | ₩50,679 | ₩53,114 | -0.15% | 300.8만 |
| 2026.10.08 | ₩50,492 | ₩52,833 | ₩48,525 | ₩51,281 | +1.56% | 464.9만 |
| 2026.10.07 | ₩55,803 | ₩56,579 | ₩52,070 | ₩52,779 | -5.42% | 469.4만 |
| 2026.10.06 | ₩62,332 | ₩64,091 | ₩60,004 | ₩61,141 | -1.91% | 325.5만 |
| 2026.10.05 | ₩61,141 | ₩62,225 | ₩57,850 | ₩60,833 | -0.50% | 379만 |
| 2026.10.02 | ₩62,145 | ₩65,147 | ₩54,786 | ₩57,743 | -7.08% | 715.3만 |
| 2026.10.01 | ₩53,569 | ₩58,960 | ₩52,860 | ₩58,158 | +8.57% | 870만 |
| 2026.09.30 | ₩58,546 | ₩60,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,194 |
| -9.14% |
| 547만 |
| 2026.09.29 | ₩59,067 | ₩59,228 | ₩52,632 | ₩54,278 | -8.11% | 533.4만 |
|---|
| 2026.09.28 | ₩56,512 | ₩59,352 | ₩54,599 | ₩55,990 | -0.92% | 460.1만 |
|---|
| 2026.09.25 | ₩60,205 | ₩60,338 | ₩55,856 | ₩57,315 | -4.80% | 425.8만 |
|---|
| 2026.09.24 | ₩58,893 | ₩62,064 | ₩57,020 | ₩59,522 | +1.07% | 478.7만 |
|---|
| 2026.09.23 | ₩63,911 | ₩65,516 | ₩59,656 | ₩60,218 | -5.78% | 658만 |
|---|
| 2026.09.22 | ₩64,044 | ₩66,894 | ₩63,844 | ₩63,844 | -0.31% | 1015.7만 |
|---|
| 2026.09.21 | ₩62,225 | ₩65,596 | ₩62,078 | ₩64,967 | +4.41% | 1383.5만 |
|---|
| 2026.09.18 | ₩43,628 | ₩54,586 | ₩43,628 | ₩54,385 | +24.66% | 842.4만 |
|---|
| 2026.09.17 | ₩39,802 | ₩41,809 | ₩38,465 | ₩41,073 | +3.19% | 426.8만 |
|---|
| 2026.09.16 | ₩39,989 | ₩40,099 | ₩35,855 | ₩37,501 | -6.22% | 434만 |
|---|
| 2026.09.15 | ₩40,953 | ₩42,250 | ₩37,019 | ₩39,641 | -3.20% | 570.1만 |
|---|
| 2026.09.14 | ₩40,685 | ₩44,779 | ₩40,524 | ₩44,498 | +9.37% | 358.2만 |
|---|
| 2026.09.11 | ₩40,752 | ₩44,980 | ₩39,735 | ₩40,685 | -0.16% | 520.3만 |
|---|
| 2026.09.10 | ₩39,347 | ₩41,407 | ₩38,344 | ₩39,280 | -0.17% | 409.4만 |
|---|
| 2026.09.09 | ₩47,883 | ₩48,110 | ₩42,143 | ₩42,143 | -11.99% | 482.9만 |
|---|
| 2026.09.08 | ₩45,354 | ₩46,424 | ₩43,749 | ₩44,565 | -1.74% | 395.2만 |
|---|
| 2026.09.04 | ₩44,953 | ₩50,037 | ₩44,953 | ₩48,779 | +8.51% | 554.6만 |
|---|
| 2026.09.03 | ₩40,417 | ₩50,492 | ₩39,965 | ₩50,371 | +24.63% | 851.7만 |
|---|
| 2026.09.02 | ₩37,581 | ₩38,263 | ₩36,230 | ₩37,327 | -0.68% | 382.9만 |
|---|
| 2026.09.01 | ₩40,538 | ₩41,702 | ₩37,568 | ₩38,370 | -5.35% | 493.4만 |
|---|
| 2026.08.31 | ₩40,752 | ₩44,016 | ₩39,240 | ₩43,655 | +7.12% | 401.5만 |
|---|
| 2026.08.28 | ₩44,819 | ₩46,157 | ₩39,588 | ₩40,203 | -10.30% | 718.1만 |
|---|
| 2026.08.27 | ₩40,551 | ₩48,712 | ₩39,200 | ₩47,281 | +16.60% | 852.6만 |
|---|
| 2026.08.26 | ₩38,518 | ₩39,922 | ₩36,912 | ₩38,411 | -0.28% | 891만 |
|---|
| 2026.08.25 | ₩36,096 | ₩41,916 | ₩35,521 | ₩40,805 | +13.05% | 678만 |
|---|
| 2026.08.24 | ₩38,076 | ₩41,762 | ₩36,578 | ₩38,611 | +1.41% | 1035.3만 |
|---|
| 2026.08.21 | ₩37,059 | ₩38,130 | ₩34,517 | ₩36,524 | -1.44% | 2078.4만 |
|---|
| 2026.08.20 | ₩33,046 | ₩33,313 | ₩30,370 | ₩32,510 | -1.62% | 2448.1만 |
|---|
| 2026.08.19 | ₩23,547 | ₩29,567 | ₩23,413 | ₩28,162 | +19.60% | 2446.6만 |
|---|
| 2026.08.18 | ₩24,216 | ₩25,152 | ₩22,610 | ₩22,677 | -6.35% | 1340.9만 |
|---|
| 2026.08.17 | ₩23,145 | ₩25,687 | ₩23,012 | ₩25,152 | +8.67% | 1195.4만 |
|---|
| 2026.08.14 | ₩23,948 | ₩24,082 | ₩22,476 | ₩23,012 | -3.91% | 921.9만 |
|---|
| 2026.08.13 | ₩23,948 | ₩25,955 | ₩23,547 | ₩25,152 | +5.03% | 1289.8만 |
|---|
| 2026.08.12 | ₩25,152 | ₩25,554 | ₩23,814 | ₩24,216 | -3.72% | 942.2만 |
|---|
| 2026.08.11 | ₩25,420 | ₩26,356 | ₩24,082 | ₩24,751 | -2.63% | 1095만 |
|---|
| 2026.08.10 | ₩26,490 | ₩27,159 | ₩24,617 | ₩25,286 | -4.55% | 1519.2만 |
|---|
| 2026.08.07 | ₩27,293 | ₩29,567 | ₩25,018 | ₩26,691 | -2.21% | 2228.7만 |
|---|
| 2026.08.06 | ₩24,885 | ₩25,955 | ₩24,349 | ₩25,085 | +0.81% | 1226.8만 |
|---|
| 2026.08.05 | ₩25,687 | ₩26,356 | ₩24,751 | ₩25,821 | +0.52% | 1400.2만 |
|---|
| 2026.08.04 | ₩23,680 | ₩25,821 | ₩23,413 | ₩25,554 | +7.91% | 1051만 |
|---|
| 2026.08.03 | ₩22,744 | ₩24,751 | ₩22,276 | ₩24,216 | +6.47% | 942.3만 |
|---|
| 2026.07.31 | ₩24,349 | ₩24,483 | ₩21,406 | ₩23,547 | -3.30% | 1277.6만 |
|---|
| 2026.07.30 | ₩24,617 | ₩26,089 | ₩24,082 | ₩25,687 | +4.35% | 820.1만 |
|---|
| 2026.07.29 | ₩25,152 | ₩27,159 | ₩23,547 | ₩23,680 | -5.85% | 1124.7만 |
|---|
| 2026.07.28 | ₩24,617 | ₩26,356 | ₩23,426 | ₩25,152 | +2.17% | 1082.1만 |
|---|
| 2026.07.27 | ₩24,216 | ₩26,758 | ₩24,122 | ₩26,423 | +9.12% | 1208.5만 |
|---|
| 2026.07.24 | ₩23,814 | ₩24,028 | ₩22,075 | ₩23,012 | -3.37% | 816.6만 |
|---|
| 2026.07.23 | ₩26,089 | ₩26,222 | ₩23,413 | ₩24,082 | -7.69% | 963.9만 |
|---|
| 2026.07.22 | ₩27,560 | ₩28,764 | ₩26,490 | ₩27,627 | +0.24% | 1062.3만 |
|---|
| 2026.07.21 | ₩28,229 | ₩30,236 | ₩27,560 | ₩28,764 | +1.90% | 1312.8만 |
|---|
| 2026.07.20 | ₩25,286 | ₩27,962 | ₩24,885 | ₩26,490 | +4.76% | 1185.1만 |
|---|
| 2026.07.17 | ₩22,878 | ₩25,554 | ₩22,476 | ₩24,885 | +8.77% | 784.9만 |
|---|
| 2026.07.16 | ₩25,554 | ₩25,955 | ₩24,216 | ₩24,550 | -3.93% | 790.9만 |
|---|
| 2026.07.15 | ₩27,828 | ₩28,898 | ₩25,821 | ₩26,490 | -4.81% | 836.4만 |
|---|
| 2026.07.14 | ₩25,152 | ₩26,758 | ₩24,550 | ₩26,490 | +5.32% | 763.1만 |
|---|
| 2026.07.13 | ₩23,413 | ₩24,617 | ₩22,677 | ₩23,814 | +1.71% | 633.5만 |
|---|
| 2026.07.10 | ₩27,293 | ₩27,962 | ₩24,349 | ₩25,085 | -8.09% | 739.6만 |
|---|
| 2026.07.09 | ₩24,885 | ₩26,356 | ₩24,216 | ₩24,751 | -0.54% | 603.3만 |
|---|
| 2026.07.08 | ₩24,617 | ₩25,420 | ₩23,680 | ₩24,885 | +1.09% | 689.6만 |
|---|
| 2026.07.07 | ₩28,764 | ₩30,236 | ₩26,490 | ₩26,758 | -6.98% | 860.9만 |
|---|
| 2026.07.06 | ₩25,554 | ₩30,905 | ₩25,152 | ₩28,764 | +12.57% | 1118만 |
|---|
| 2026.07.02 | ₩28,229 | ₩30,504 | ₩27,025 | ₩28,764 | +1.90% | 1220.1만 |
|---|
| 2026.07.01 | ₩21,941 | ₩27,427 | ₩21,379 | ₩24,751 | +12.80% | 1035.3만 |
|---|
| 2026.06.30 | ₩21,339 | ₩22,343 | ₩19,801 | ₩21,674 | +1.57% | 1028.3만 |
|---|
| 2026.06.29 | ₩21,406 | ₩25,554 | ₩19,934 | ₩24,617 | +15.00% | 1160.3만 |
|---|
| 2026.06.26 | ₩20,269 | ₩22,463 | ₩19,533 | ₩19,667 | -2.97% | 858.7만 |
|---|
| 2026.06.25 | ₩26,624 | ₩26,624 | ₩21,139 | ₩21,406 | -19.60% | 959.4만 |
|---|
| 2026.06.24 | ₩31,574 | ₩31,842 | ₩25,152 | ₩26,356 | -16.53% | 890.2만 |
|---|
| 2026.06.23 | ₩33,848 | ₩34,919 | ₩32,109 | ₩32,377 | -4.35% | 433.6만 |
|---|
| 2026.06.22 | ₩40,672 | ₩43,280 | ₩34,785 | ₩36,123 | -11.18% | 567.8만 |
|---|
| 2026.06.18 | ₩42,143 | ₩42,143 | ₩35,012 | ₩38,263 | -9.21% | 670.5만 |
|---|
| 2026.06.17 | ₩46,157 | ₩47,749 | ₩41,207 | ₩41,340 | -10.43% | 420.8만 |
|---|
| 2026.06.16 | ₩50,973 | ₩53,114 | ₩45,755 | ₩45,889 | -9.97% | 365.4만 |
|---|
| 2026.06.15 | ₩54,318 | ₩56,459 | ₩52,177 | ₩52,445 | -3.45% | 527만 |
|---|
| 2026.06.12 | ₩43,882 | ₩50,706 | ₩42,277 | ₩47,093 | +7.32% | 407.3만 |
|---|
| 2026.06.11 | ₩41,608 | ₩45,087 | ₩39,601 | ₩44,418 | +6.75% | 489.6만 |
|---|
| 2026.06.10 | ₩41,876 | ₩45,087 | ₩41,006 | ₩41,207 | -1.60% | 361.6만 |
|---|
| 2026.06.09 | ₩46,893 | ₩49,100 | ₩40,136 | ₩42,411 | -9.56% | 455.2만 |
|---|
| 2026.06.08 | ₩49,435 | ₩51,776 | ₩47,495 | ₩50,572 | +2.30% | 368.3만 |
|---|
| 2026.06.05 | ₩48,565 | ₩49,502 | ₩40,538 | ₩45,622 | -6.06% | 766.8만 |
|---|
| 2026.06.04 | ₩50,839 | ₩54,586 | ₩50,037 | ₩52,846 | +3.95% | 507.4만 |
|---|
| 2026.06.03 | ₩57,596 | ₩60,874 | ₩50,572 | ₩50,839 | -11.73% | 472.1만 |
|---|
| 2026.06.02 | ₩65,355 | ₩65,690 | ₩57,127 | ₩59,134 | -9.52% | 642.9만 |
|---|
| 2026.06.01 | ₩70,640 | ₩76,500 | ₩66,894 | ₩72,379 | +2.46% | 382.3만 |
|---|
| 2026.05.29 | ₩73,182 | ₩84,835 | ₩71,309 | ₩82,012 | +12.07% | 365.3만 |
|---|
| 2026.05.28 | ₩72,045 | ₩76,794 | ₩67,429 | ₩74,787 | +3.81% | 356.9만 |
|---|
| 2026.05.27 | ₩80,005 | ₩80,835 | ₩77,062 | ₩77,463 | -3.18% | 274.5만 |
|---|
| 2026.05.26 | ₩84,420 | ₩90,842 | ₩82,748 | ₩83,350 | -1.27% | 334.3만 |
|---|
| 2026.05.22 | ₩88,166 | ₩89,705 | ₩82,815 | ₩83,484 | -5.31% | 336.3만 |
|---|
| 2026.05.21 | ₩88,568 | ₩93,250 | ₩86,427 | ₩89,303 | +0.83% | 306.6만 |
|---|
| 2026.05.20 | ₩90,574 | ₩93,919 | ₩87,497 | ₩90,173 | -0.44% | 337.7만 |
|---|
| 2026.05.19 | ₩88,033 | ₩93,250 | ₩87,778 | ₩89,103 | +1.22% | 303.7만 |
|---|
| 2026.05.18 | ₩94,321 | ₩94,321 | ₩85,892 | ₩91,511 | -2.98% | 447.7만 |
|---|
| 2026.05.15 | ₩109,706 | ₩109,840 | ₩99,324 | ₩104,488 | -4.76% | 352.9만 |
|---|
| 2026.05.14 | ₩105,559 | ₩123,219 | ₩101,545 | ₩115,860 | +9.76% | 472.4만 |
|---|
| 2026.05.13 | ₩110,643 | ₩110,910 | ₩102,615 | ₩105,626 | -4.53% | 327.4만 |
|---|
| 2026.05.12 | ₩122,416 | ₩123,874 | ₩107,566 | ₩113,854 | -6.99% | 326만 |
|---|
| 2026.05.11 | ₩120,275 | ₩130,042 | ₩111,713 | ₩128,838 | +7.12% | 351.9만 |
|---|
| 2026.05.08 | ₩107,432 | ₩118,536 | ₩106,228 | ₩118,536 | +10.34% | 281.6만 |
|---|
| 2026.05.07 | ₩114,924 | ₩115,325 | ₩103,953 | ₩109,840 | -4.42% | 332.9만 |
|---|
| 2026.05.06 | ₩115,258 | ₩119,874 | ₩111,847 | ₩118,269 | +2.61% | 340.4만 |
|---|
| 2026.05.05 | ₩121,413 | ₩122,684 | ₩114,389 | ₩118,269 | -2.59% | 366.7만 |
|---|
| 2026.05.04 | ₩110,977 | ₩117,158 | ₩108,101 | ₩114,656 | +3.32% | 460.6만 |
|---|
| 2026.05.01 | ₩99,538 | ₩110,241 | ₩97,799 | ₩106,763 | +7.26% | 403.8만 |
|---|
| 2026.04.30 | ₩89,638 | ₩94,989 | ₩86,561 | ₩93,518 | +4.33% | 229.8만 |
|---|
| 2026.04.29 | ₩94,521 | ₩94,588 | ₩83,765 | ₩85,892 | -9.13% | 271.1만 |
|---|
| 2026.04.28 | ₩92,180 | ₩95,725 | ₩87,364 | ₩94,321 | +2.32% | 306.3만 |
|---|
| 2026.04.27 | ₩100,341 | ₩106,295 | ₩96,595 | ₩98,535 | -1.80% | 350.1만 |
|---|
| 2026.04.24 | ₩107,699 | ₩108,234 | ₩98,401 | ₩100,876 | -6.34% | 265.6만 |
|---|
| 2026.04.23 | ₩107,164 | ₩113,185 | ₩101,545 | ₩102,749 | -4.12% | 448.6만 |
|---|
| 2026.04.22 | ₩106,228 | ₩115,860 | ₩106,228 | ₩111,312 | +4.79% | 610만 |
|---|
| 2026.04.21 | ₩101,746 | ₩104,422 | ₩93,518 | ₩93,919 | -7.69% | 484.9만 |
|---|
| 2026.04.20 | ₩92,247 | ₩102,348 | ₩90,173 | ₩102,080 | +10.66% | 455만 |
|---|
| 2026.04.17 | ₩84,554 | ₩104,087 | ₩83,618 | ₩97,264 | +15.03% | 747.2만 |
|---|
| 2026.04.16 | ₩72,781 | ₩78,935 | ₩68,901 | ₩78,935 | +8.46% | 323만 |
|---|
| 2026.04.15 | ₩69,570 | ₩73,316 | ₩66,894 | ₩73,316 | +5.38% | 275.6만 |
|---|
| 2026.04.14 | ₩67,563 | ₩73,249 | ₩66,225 | ₩67,228 | -0.50% | 447.3만 |
|---|
| 2026.04.13 | ₩57,395 | ₩62,747 | ₩55,923 | ₩62,680 | +9.21% | 318.6만 |
|---|
| 2026.04.10 | ₩60,539 | ₩62,372 | ₩58,064 | ₩59,201 | -2.21% | 306만 |
|---|
| 2026.04.09 | ₩58,465 | ₩62,613 | ₩56,726 | ₩59,669 | +2.06% | 288.2만 |
|---|
| 2026.04.08 | ₩64,084 | ₩64,620 | ₩57,261 | ₩59,001 | -7.93% | 290.3만 |
|---|
| 2026.04.07 | ₩56,592 | ₩57,796 | ₩52,712 | ₩55,054 | -2.72% | 374.6만 |
|---|
| 2026.04.06 | ₩56,191 | ₩59,402 | ₩54,853 | ₩58,800 | +4.64% | 319.3만 |
|---|
| 2026.04.02 | ₩52,044 | ₩54,586 | ₩48,966 | ₩52,177 | +0.26% | 309.5만 |
|---|
| 2026.04.01 | ₩57,796 | ₩57,930 | ₩53,649 | ₩54,853 | -5.09% | 451.2만 |
|---|
| 2026.03.31 | ₩55,188 | ₩57,127 | ₩50,505 | ₩56,860 | +3.03% | 459.7만 |
|---|
| 2026.03.30 | ₩61,208 | ₩62,078 | ₩53,248 | ₩53,850 | -12.02% | 294만 |
|---|
| 2026.03.27 | ₩61,676 | ₩62,479 | ₩56,191 | ₩58,198 | -5.64% | 352.4만 |
|---|
| 2026.03.26 | ₩68,834 | ₩71,296 | ₩64,753 | ₩65,021 | -5.54% | 253.4만 |
|---|
| 2026.03.25 | ₩72,513 | ₩76,058 | ₩69,102 | ₩71,443 | -1.48% | 327만 |
|---|
| 2026.03.24 | ₩70,975 | ₩72,379 | ₩66,560 | ₩68,633 | -3.30% | 293.4만 |
|---|
| 2026.03.23 | ₩71,175 | ₩72,312 | ₩66,372 | ₩70,640 | -0.75% | 369.3만 |
|---|
| 2026.03.20 | ₩72,112 | ₩72,246 | ₩66,626 | ₩68,232 | -5.38% | 320.5만 |
|---|
| 2026.03.19 | ₩67,563 | ₩72,500 | ₩65,690 | ₩70,908 | +4.95% | 332.1만 |
|---|
| 2026.03.18 | ₩78,333 | ₩80,473 | ₩73,316 | ₩73,583 | -6.06% | 331.4만 |
|---|
| 2026.03.17 | ₩79,604 | ₩86,695 | ₩78,935 | ₩84,420 | +6.05% | 278.8만 |
|---|
| 2026.03.16 | ₩79,202 | ₩82,213 | ₩77,062 | ₩81,544 | +2.96% | 333.3만 |
|---|
| 2026.03.13 | ₩77,597 | ₩81,142 | ₩72,045 | ₩73,450 | -5.34% | 449.2만 |
|---|
| 2026.03.12 | ₩70,774 | ₩72,513 | ₩66,894 | ₩71,041 | +0.38% | 315.7만 |
|---|
| 2026.03.11 | ₩73,851 | ₩76,727 | ₩68,767 | ₩72,246 | -2.17% | 340만 |
|---|
| 2026.03.10 | ₩75,992 | ₩76,527 | ₩69,837 | ₩72,379 | -4.75% | 381.6만 |
|---|
| 2026.03.09 | ₩69,837 | ₩74,119 | ₩69,302 | ₩72,781 | +4.21% | 295.3만 |
|---|
| 2026.03.06 | ₩68,767 | ₩70,506 | ₩65,690 | ₩67,563 | -1.75% | 314만 |
|---|
| 2026.03.05 | ₩80,273 | ₩81,678 | ₩72,246 | ₩74,252 | -7.50% | 442만 |
|---|
| 2026.03.04 | ₩79,336 | ₩85,089 | ₩77,597 | ₩81,878 | +3.20% | 539만 |
|---|
| 2026.03.03 | ₩68,633 | ₩71,804 | ₩62,813 | ₩67,831 | -1.17% | 381.7만 |
|---|
| 2026.03.02 | ₩64,686 | ₩75,724 | ₩64,486 | ₩73,182 | +13.13% | 509.2만 |
|---|
| 2026.02.27 | ₩64,620 | ₩66,760 | ₩63,416 | ₩65,422 | +1.24% | 252.7만 |
|---|
| 2026.02.26 | ₩69,704 | ₩71,710 | ₩64,352 | ₩69,168 | -0.77% | 301.3만 |
|---|
| 2026.02.25 | ₩66,225 | ₩73,985 | ₩65,289 | ₩71,710 | +8.28% | 537.8만 |
|---|
| 2026.02.24 | ₩58,198 | ₩63,001 | ₩55,054 | ₩60,874 | +4.60% | 305.8만 |
|---|
| 2026.02.23 | ₩64,620 | ₩67,028 | ₩59,402 | ₩60,338 | -6.63% | 383.9만 |
|---|
| 2026.02.20 | ₩67,295 | ₩72,981 | ₩66,225 | ₩67,697 | +0.60% | 421.7만 |
|---|
| 2026.02.19 | ₩60,405 | ₩66,894 | ₩58,867 | ₩66,493 | +10.08% | 283만 |
|---|
| 2026.02.18 | ₩64,620 | ₩69,436 | ₩60,673 | ₩62,211 | -3.73% | 275.2만 |
|---|
| 2026.02.17 | ₩66,292 | ₩69,369 | ₩62,894 | ₩65,824 | -0.71% | 318.7만 |
|---|
| 2026.02.13 | ₩64,620 | ₩72,781 | ₩63,416 | ₩71,309 | +10.35% | 432.3만 |
|---|
| 2026.02.12 | ₩65,690 | ₩66,426 | ₩58,532 | ₩60,874 | -7.33% | 318.2만 |
|---|
| 2026.02.11 | ₩72,246 | ₩72,379 | ₩61,810 | ₩64,218 | -11.11% | 446.8만 |
|---|
| 2026.02.10 | ₩72,647 | ₩78,534 | ₩71,349 | ₩71,643 | -1.38% | 361.7만 |
|---|
| 2026.02.09 | ₩65,690 | ₩79,069 | ₩63,282 | ₩77,597 | +18.13% | 568.8만 |
|---|
| 2026.02.06 | ₩56,057 | ₩74,520 | ₩55,589 | ₩73,851 | +31.74% | 938.1만 |
|---|
| 2026.02.05 | ₩63,951 | ₩65,957 | ₩45,488 | ₩48,833 | -23.64% | 663.7만 |
|---|
| 2026.02.04 | ₩75,523 | ₩76,192 | ₩64,753 | ₩73,851 | -2.21% | 358.7만 |
|---|
| 2026.02.03 | ₩87,966 | ₩88,166 | ₩71,175 | ₩79,069 | -10.11% | 404.1만 |
|---|
| 2026.02.02 | ₩86,962 | ₩98,334 | ₩85,089 | ₩87,497 | +0.62% | 243.9만 |
|---|
| 2026.01.30 | ₩88,701 | ₩102,883 | ₩88,313 | ₩101,144 | +14.03% | 245.4만 |
|---|
| 2026.01.29 | ₩111,579 | ₩111,579 | ₩87,230 | ₩92,983 | -16.67% | 359.3만 |
|---|
| 2026.01.28 | ₩123,754 | ₩125,694 | ₩113,185 | ₩115,593 | -6.59% | 160.3만 |
|---|
| 2026.01.27 | ₩117,733 | ₩119,874 | ₩113,118 | ₩119,874 | +1.82% | 165.3만 |
|---|
| 2026.01.26 | ₩117,065 | ₩123,433 | ₩115,593 | ₩118,269 | +1.03% | 129.1만 |
|---|
| 2026.01.23 | ₩119,205 | ₩131,112 | ₩115,927 | ₩122,148 | +2.47% | 143.8만 |
|---|
| 2026.01.22 | ₩123,353 | ₩125,092 | ₩117,265 | ₩119,205 | -3.36% | 136만 |
|---|
| 2026.01.21 | ₩120,409 | ₩126,497 | ₩112,382 | ₩123,620 | +2.67% | 201.3만 |
|---|
| 2026.01.20 | ₩126,430 | ₩127,433 | ₩116,596 | ₩118,938 | -5.93% | 231.2만 |
|---|
| 2026.01.16 | ₩138,069 | ₩141,013 | ₩131,179 | ₩141,013 | +2.13% | 195.1만 |
|---|
| 2026.01.15 | ₩150,913 | ₩151,983 | ₩135,393 | ₩136,598 | -9.49% | 237.2만 |
|---|
| 2026.01.14 | ₩150,244 | ₩168,707 | ₩145,695 | ₩151,047 | +0.53% | 351.5만 |
|---|
| 2026.01.13 | ₩127,634 | ₩141,815 | ₩125,092 | ₩140,611 | +10.17% | 197.9만 |
|---|
| 2026.01.12 | ₩115,727 | ₩126,630 | ₩113,720 | ₩124,155 | +7.28% | 136.6만 |
|---|
| 2026.01.09 | ₩131,915 | ₩132,851 | ₩114,656 | ₩117,466 | -10.95% | 291.6만 |
|---|
| 2026.01.08 | ₩120,142 | ₩138,471 | ₩116,462 | ₩132,450 | +10.24% | 190.3만 |
|---|
| 2026.01.07 | ₩127,768 | ₩137,668 | ₩120,142 | ₩125,226 | -1.99% | 234만 |
|---|
| 2026.01.06 | ₩132,851 | ₩133,788 | ₩113,519 | ₩119,740 | -9.87% | 173.3만 |
|---|
| 2026.01.05 | ₩128,303 | ₩134,658 | ₩124,557 | ₩130,042 | +1.36% | 135.1만 |
|---|
| 2026.01.02 | ₩115,191 | ₩124,155 | ₩108,101 | ₩118,670 | +3.02% | 109.6만 |
|---|
| 2025.12.31 | ₩118,001 | ₩118,804 | ₩110,643 | ₩111,178 | -5.78% | 76.3만 |
|---|
| 2025.12.30 | ₩118,001 | ₩122,951 | ₩115,191 | ₩117,332 | -0.57% | 85.8만 |
|---|
| 2025.12.29 | ₩120,811 | ₩128,570 | ₩117,065 | ₩117,065 | -3.10% | 102.5만 |
|---|
| 2025.12.26 | ₩124,289 | ₩124,289 | ₩115,191 | ₩122,282 | -1.61% | 81.1만 |
|---|
| 2025.12.24 | ₩120,275 | ₩123,486 | ₩117,065 | ₩122,416 | +1.78% | 46.7만 |
|---|
| 2025.12.23 | ₩128,838 | ₩129,400 | ₩119,606 | ₩121,613 | -5.61% | 101.6만 |
|---|
| 2025.12.22 | ₩139,808 | ₩142,350 | ₩131,246 | ₩132,049 | -5.55% | 93.7만 |
|---|
| 2025.12.19 | ₩131,112 | ₩137,534 | ₩128,169 | ₩132,450 | +1.02% | 89.6만 |
|---|
| 2025.12.18 | ₩138,203 | ₩141,013 | ₩122,082 | ₩123,152 | -10.89% | 123.6만 |
|---|
| 2025.12.17 | ₩139,006 | ₩144,491 | ₩126,764 | ₩127,032 | -8.61% | 112.5만 |
|---|
| 2025.12.16 | ₩134,858 | ₩145,160 | ₩129,975 | ₩138,471 | +2.68% | 110.6만 |
|---|
| 2025.12.15 | ₩154,525 | ₩155,395 | ₩127,500 | ₩130,577 | -15.50% | 156.9만 |
|---|
| 2025.12.12 | ₩167,636 | ₩171,784 | ₩155,194 | ₩155,729 | -7.10% | 88.5만 |
|---|
| 2025.12.11 | ₩161,883 | ₩169,108 | ₩146,832 | ₩169,108 | +4.46% | 123.7만 |
|---|
| 2025.12.10 | ₩180,881 | ₩183,651 | ₩166,967 | ₩171,249 | -5.33% | 104.4만 |
|---|
| 2025.12.09 | ₩165,897 | ₩197,204 | ₩163,355 | ₩180,480 | +8.79% | 115만 |
|---|
| 2025.12.08 | ₩167,369 | ₩173,389 | ₩159,877 | ₩169,911 | +1.52% | 84.4만 |
|---|
| 2025.12.05 | ₩170,312 | ₩173,991 | ₩157,067 | ₩162,285 | -4.71% | 120.9만 |
|---|
| 2025.12.04 | ₩176,466 | ₩185,163 | ₩168,573 | ₩175,530 | -0.53% | 174.8만 |
|---|
| 2025.12.03 | ₩171,516 | ₩183,959 | ₩163,221 | ₩180,480 | +5.23% | 112.8만 |
|---|
| 2025.12.02 | ₩161,883 | ₩180,614 | ₩160,546 | ₩167,235 | +3.31% | 177.4만 |
|---|
| 2025.12.01 | ₩144,491 | ₩151,180 | ₩122,015 | ₩149,843 | +3.70% | 255.6만 |
|---|
| 2025.11.28 | ₩171,918 | ₩179,276 | ₩156,532 | ₩161,215 | -6.23% | 107.4만 |
|---|
| 2025.11.26 | ₩155,194 | ₩167,235 | ₩148,505 | ₩157,870 | +1.72% | 128.2만 |
|---|
| 2025.11.25 | ₩156,532 | ₩160,546 | ₩143,153 | ₩152,518 | -2.56% | 125.7만 |
|---|
| 2025.11.24 | ₩153,187 | ₩167,235 | ₩144,491 | ₩165,897 | +8.30% | 128.3만 |
|---|
| 2025.11.21 | ₩155,194 | ₩169,911 | ₩143,153 | ₩151,180 | -2.59% | 185만 |
|---|
| 2025.11.20 | ₩193,993 | ₩195,330 | ₩153,856 | ₩161,883 | -16.55% | 192.2만 |
|---|
| 2025.11.19 | ₩216,737 | ₩219,412 | ₩171,784 | ₩180,614 | -16.67% | 182.9만 |
|---|
| 2025.11.18 | ₩204,696 | ₩242,156 | ₩203,358 | ₩226,102 | +10.46% | 126.5만 |
|---|
| 2025.11.17 | ₩207,371 | ₩222,088 | ₩191,317 | ₩203,358 | -1.94% | 101.4만 |
|---|
| 2025.11.14 | ₩215,399 | ₩234,129 | ₩202,020 | ₩214,061 | -0.62% | 144.2만 |
|---|
| 2025.11.13 | ₩270,252 | ₩276,941 | ₩230,115 | ₩234,129 | -13.37% | 107만 |
|---|
| 2025.11.12 | ₩297,009 | ₩298,347 | ₩262,224 | ₩274,265 | -7.66% | 90.3만 |
|---|
| 2025.11.11 | ₩303,699 | ₩310,388 | ₩288,982 | ₩291,658 | -3.96% | 66.5만 |
|---|
| 2025.11.10 | ₩340,490 | ₩341,159 | ₩298,347 | ₩309,719 | -9.04% | 95.2만 |
|---|
| 2025.11.07 | ₩268,914 | ₩322,429 | ₩262,224 | ₩318,415 | +18.41% | 162만 |
|---|
| 2025.11.06 | ₩347,849 | ₩349,187 | ₩302,361 | ₩307,043 | -11.73% | 91.5만 |
|---|
| 2025.11.05 | ₩346,511 | ₩358,552 | ₩335,808 | ₩355,876 | +2.70% | 69.2만 |
|---|
| 2025.11.04 | ₩359,890 | ₩369,255 | ₩334,470 | ₩337,146 | -6.32% | 107.8만 |
|---|
| 2025.11.03 | ₩385,309 | ₩404,842 | ₩373,937 | ₩387,985 | +0.69% | 74만 |
|---|
| 2025.10.31 | ₩404,040 | ₩422,770 | ₩385,309 | ₩405,378 | +0.33% | 73.4만 |
|---|
| 2025.10.30 | ₩410,729 | ₩414,743 | ₩361,228 | ₩363,903 | -11.40% | 97만 |
|---|
| 2025.10.29 | ₩457,555 | ₩461,569 | ₩422,770 | ₩428,122 | -6.43% | 71.3만 |
|---|
| 2025.10.28 | ₩492,340 | ₩499,029 | ₩454,879 | ₩456,886 | -7.20% | 55.7만 |
|---|
| 2025.10.27 | ₩507,725 | ₩508,394 | ₩485,650 | ₩493,678 | -2.77% | 57.5만 |
|---|
| 2025.10.24 | ₩480,299 | ₩482,975 | ₩462,906 | ₩474,947 | -1.11% | 55.5만 |
|---|
| 2025.10.23 | ₩461,569 | ₩474,947 | ₩441,500 | ₩460,231 | -0.29% | 56.8만 |
|---|
| 2025.10.22 | ₩493,678 | ₩507,725 | ₩434,811 | ₩450,866 | -8.67% | 85.5만 |
|---|
| 2025.10.21 | ₩493,678 | ₩535,955 | ₩486,988 | ₩520,435 | +5.42% | 60.2만 |
|---|
| 2025.10.20 | ₩508,394 | ₩536,490 | ₩497,691 | ₩503,043 | -1.05% | 78.7만 |
|---|
| 2025.10.17 | ₩448,190 | ₩492,340 | ₩446,852 | ₩482,975 | +7.76% | 92.2만 |
|---|
| 2025.10.16 | ₩520,435 | ₩525,519 | ₩458,893 | ₩465,582 | -10.54% | 80.9만 |
|---|
| 2025.10.15 | ₩532,476 | ₩551,207 | ₩503,043 | ₩508,394 | -4.52% | 61.6만 |
|---|
| 2025.10.14 | ₩525,787 | ₩568,599 | ₩512,408 | ₩521,773 | -0.76% | 53.9만 |
|---|
| 2025.10.13 | ₩548,531 | ₩579,302 | ₩526,456 | ₩577,964 | +5.37% | 53만 |
|---|
| 2025.10.10 | ₩611,411 | ₩611,411 | ₩536,490 | ₩544,517 | -10.94% | 71.6만 |
|---|