시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Inverse MSTR Daily Target ETF 과거 주가
T-Rex 2X Inverse MSTR Daily Target ETF · MSTZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Inverse MSTR Daily Target ETF · MSTZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,503 | ₩3,690 | ₩3,329 | ₩3,503 | 0.00% | 7389.8만 |
| 2026.10.08 | ₩3,717 | ₩3,849 | ₩3,550 | ₩3,650 | -1.80% | 1.1억 |
| 2026.10.07 | ₩3,396 | ₩3,596 | ₩3,369 | ₩3,556 | +4.72% | 6538.6만 |
| 2026.10.06 | ₩3,088 | ₩3,195 | ₩2,981 | ₩3,135 | +1.52% | 6603.4만 |
| 2026.10.05 | ₩3,142 | ₩3,329 | ₩3,075 | ₩3,142 | 0.00% | 4404.6만 |
| 2026.10.02 | ₩3,088 | ₩3,503 | ₩2,915 | ₩3,329 | +7.79% | 6035.7만 |
| 2026.10.01 | ₩3,623 | ₩3,677 | ₩3,262 | ₩3,309 | -8.67% | 5658.6만 |
| 2026.09.30 | ₩3,276 | ₩3,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,182 |
| ₩3,663 |
| +11.84% |
| 4687.7만 |
| 2026.09.29 | ₩3,289 | ₩3,697 | ₩3,282 | ₩3,583 | +8.94% | 5994.8만 |
|---|
| 2026.09.28 | ₩3,463 | ₩3,570 | ₩3,289 | ₩3,476 | +0.39% | 6208.3만 |
|---|
| 2026.09.25 | ₩3,249 | ₩3,503 | ₩3,249 | ₩3,416 | +5.14% | 4302.2만 |
|---|
| 2026.09.24 | ₩3,316 | ₩3,436 | ₩3,155 | ₩3,296 | -0.60% | 6423.1만 |
|---|
| 2026.09.23 | ₩3,088 | ₩3,289 | ₩2,995 | ₩3,249 | +5.19% | 6421.2만 |
|---|
| 2026.09.22 | ₩3,088 | ₩3,088 | ₩2,941 | ₩3,082 | -0.22% | 4773.3만 |
|---|
| 2026.09.21 | ₩3,235 | ₩3,235 | ₩2,995 | ₩3,062 | -5.37% | 7388.2만 |
|---|
| 2026.09.18 | ₩5,254 | ₩5,254 | ₩3,757 | ₩3,764 | -28.37% | 7963.6만 |
|---|
| 2026.09.17 | ₩5,809 | ₩6,016 | ₩5,482 | ₩5,589 | -3.80% | 2870.7만 |
|---|
| 2026.09.16 | ₩5,843 | ₩6,431 | ₩5,802 | ₩6,170 | +5.61% | 3306.8만 |
|---|
| 2026.09.15 | ₩5,709 | ₩6,190 | ₩5,562 | ₩5,869 | +2.81% | 3506.4만 |
|---|
| 2026.09.14 | ₩5,856 | ₩5,856 | ₩5,254 | ₩5,314 | -9.25% | 2587.3만 |
|---|
| 2026.09.11 | ₩5,863 | ₩5,988 | ₩5,187 | ₩5,829 | -0.57% | 3987.1만 |
|---|
| 2026.09.10 | ₩6,057 | ₩6,204 | ₩5,778 | ₩6,057 | 0.00% | 2921.9만 |
|---|
| 2026.09.09 | ₩4,987 | ₩5,709 | ₩4,974 | ₩5,682 | +13.94% | 2371.4만 |
|---|
| 2026.09.08 | ₩5,308 | ₩5,482 | ₩5,208 | ₩5,388 | +1.51% | 2822.5만 |
|---|
| 2026.09.04 | ₩5,348 | ₩5,348 | ₩4,860 | ₩4,980 | -6.88% | 4013만 |
|---|
| 2026.09.03 | ₩6,845 | ₩6,912 | ₩4,826 | ₩4,853 | -29.10% | 6937.5만 |
|---|
| 2026.09.02 | ₩7,434 | ₩7,661 | ₩7,273 | ₩7,434 | 0.00% | 1985.2만 |
|---|
| 2026.09.01 | ₩6,939 | ₩7,380 | ₩6,752 | ₩7,220 | +4.05% | 2758만 |
|---|
| 2026.08.31 | ₩6,952 | ₩7,260 | ₩6,418 | ₩6,484 | -6.73% | 2217.5만 |
|---|
| 2026.08.28 | ₩6,478 | ₩7,180 | ₩6,313 | ₩7,086 | +9.39% | 3635.4만 |
|---|
| 2026.08.27 | ₩7,567 | ₩7,861 | ₩5,883 | ₩6,190 | -18.20% | 5788.9만 |
|---|
| 2026.08.26 | ₩8,022 | ₩8,316 | ₩7,741 | ₩8,035 | +0.17% | 2012.1만 |
|---|
| 2026.08.25 | ₩8,610 | ₩8,717 | ₩7,367 | ₩7,607 | -11.65% | 2667.8만 |
|---|
| 2026.08.24 | ₩8,276 | ₩8,630 | ₩7,403 | ₩8,142 | -1.62% | 2439만 |
|---|
| 2026.08.21 | ₩8,583 | ₩9,239 | ₩8,196 | ₩8,677 | +1.09% | 2953.1만 |
|---|
| 2026.08.20 | ₩9,626 | ₩10,763 | ₩9,573 | ₩9,894 | +2.78% | 2198.9만 |
|---|
| 2026.08.19 | ₩14,961 | ₩15,028 | ₩10,796 | ₩11,725 | -21.63% | 2630.5만 |
|---|
| 2026.08.18 | ₩14,720 | ₩15,676 | ₩14,185 | ₩15,629 | +6.18% | 624.3만 |
|---|
| 2026.08.17 | ₩15,656 | ₩15,723 | ₩13,864 | ₩14,199 | -9.31% | 949.1만 |
|---|
| 2026.08.14 | ₩15,161 | ₩16,144 | ₩15,068 | ₩15,730 | +3.75% | 759.9만 |
|---|
| 2026.08.13 | ₩15,242 | ₩15,429 | ₩13,951 | ₩14,533 | -4.65% | 800만 |
|---|
| 2026.08.12 | ₩14,500 | ₩15,322 | ₩14,319 | ₩15,255 | +5.21% | 531.9만 |
|---|
| 2026.08.11 | ₩14,459 | ₩15,135 | ₩13,906 | ₩14,854 | +2.73% | 646.3만 |
|---|
| 2026.08.10 | ₩13,871 | ₩14,787 | ₩13,557 | ₩14,466 | +4.29% | 617.4만 |
|---|
| 2026.08.07 | ₩13,370 | ₩14,727 | ₩12,126 | ₩13,771 | +3.00% | 1281.5만 |
|---|
| 2026.08.06 | ₩14,921 | ₩15,121 | ₩14,272 | ₩14,680 | -1.61% | 595.3만 |
|---|
| 2026.08.05 | ₩14,419 | ₩14,947 | ₩14,038 | ₩14,346 | -0.51% | 888.4만 |
|---|
| 2026.08.04 | ₩15,743 | ₩15,883 | ₩14,386 | ₩14,466 | -8.11% | 708.5만 |
|---|
| 2026.08.03 | ₩16,418 | ₩16,739 | ₩15,008 | ₩15,415 | -6.11% | 839.8만 |
|---|
| 2026.07.31 | ₩15,509 | ₩17,160 | ₩15,389 | ₩15,950 | +2.84% | 1041만 |
|---|
| 2026.07.30 | ₩15,442 | ₩15,770 | ₩14,479 | ₩14,640 | -5.19% | 751만 |
|---|
| 2026.07.29 | ₩15,242 | ₩16,137 | ₩14,025 | ₩16,137 | +5.88% | 986.8만 |
|---|
| 2026.07.28 | ₩15,603 | ₩16,137 | ₩14,620 | ₩15,248 | -2.27% | 744.2만 |
|---|
| 2026.07.27 | ₩16,271 | ₩16,271 | ₩14,346 | ₩14,560 | -10.52% | 1065.5만 |
|---|
| 2026.07.24 | ₩16,579 | ₩17,795 | ₩16,425 | ₩17,113 | +3.23% | 903.4만 |
|---|
| 2026.07.23 | ₩15,442 | ₩16,833 | ₩15,322 | ₩16,405 | +6.23% | 760.7만 |
|---|
| 2026.07.22 | ₩14,533 | ₩15,101 | ₩14,058 | ₩14,627 | +0.64% | 614.9만 |
|---|
| 2026.07.21 | ₩14,259 | ₩14,680 | ₩13,236 | ₩14,105 | -1.08% | 864.4만 |
|---|
| 2026.07.20 | ₩16,164 | ₩16,365 | ₩14,386 | ₩15,362 | -4.96% | 1074.5만 |
|---|
| 2026.07.17 | ₩17,688 | ₩18,063 | ₩16,017 | ₩16,338 | -7.63% | 1186.1만 |
|---|
| 2026.07.16 | ₩16,064 | ₩16,846 | ₩15,831 | ₩16,619 | +3.45% | 917.5만 |
|---|
| 2026.07.15 | ₩14,827 | ₩15,923 | ₩14,172 | ₩15,603 | +5.23% | 970.8만 |
|---|
| 2026.07.14 | ₩16,659 | ₩17,060 | ₩15,375 | ₩15,616 | -6.26% | 1308.9만 |
|---|
| 2026.07.13 | ₩17,835 | ₩18,343 | ₩17,087 | ₩17,595 | -1.35% | 866.6만 |
|---|
| 2026.07.10 | ₩15,242 | ₩17,194 | ₩14,760 | ₩16,746 | +9.87% | 908만 |
|---|
| 2026.07.09 | ₩16,980 | ₩17,381 | ₩15,950 | ₩17,006 | +0.16% | 1126.2만 |
|---|
| 2026.07.08 | ₩17,020 | ₩17,688 | ₩16,639 | ₩16,993 | -0.16% | 1442만 |
|---|
| 2026.07.07 | ₩14,800 | ₩15,990 | ₩14,052 | ₩15,830 | +6.96% | 1639.1만 |
|---|
| 2026.07.06 | ₩16,565 | ₩16,699 | ₩13,758 | ₩14,814 | -10.57% | 2093.6만 |
|---|
| 2026.07.02 | ₩15,308 | ₩16,083 | ₩13,637 | ₩14,854 | -2.97% | 2481.1만 |
|---|
| 2026.07.01 | ₩20,549 | ₩21,057 | ₩15,255 | ₩17,702 | -13.86% | 2344만 |
|---|
| 2026.06.30 | ₩21,071 | ₩22,194 | ₩20,262 | ₩20,763 | -1.46% | 2180.2만 |
|---|
| 2026.06.29 | ₩22,715 | ₩24,480 | ₩17,474 | ₩18,370 | -19.13% | 2813만 |
|---|
| 2026.06.26 | ₩24,387 | ₩25,002 | ₩21,849 | ₩24,841 | +1.86% | 2762.4만 |
|---|
| 2026.06.25 | ₩19,253 | ₩23,250 | ₩19,226 | ₩23,170 | +20.35% | 2872.6만 |
|---|
| 2026.06.24 | ₩16,806 | ₩20,055 | ₩16,686 | ₩19,426 | +15.59% | 2460.1만 |
|---|
| 2026.06.23 | ₩15,696 | ₩16,512 | ₩15,349 | ₩16,378 | +4.34% | 1360.8만 |
|---|
| 2026.06.22 | ₩13,209 | ₩15,429 | ₩12,233 | ₩14,881 | +12.65% | 1744.3만 |
|---|
| 2026.06.18 | ₩12,969 | ₩15,177 | ₩12,942 | ₩14,159 | +9.18% | 2238만 |
|---|
| 2026.06.17 | ₩11,926 | ₩13,249 | ₩11,491 | ₩13,196 | +10.65% | 2059만 |
|---|
| 2026.06.16 | ₩10,983 | ₩12,033 | ₩10,535 | ₩11,966 | +8.95% | 1387만 |
|---|
| 2026.06.15 | ₩10,248 | ₩10,736 | ₩9,653 | ₩10,629 | +3.72% | 2237.5만 |
|---|
| 2026.06.12 | ₩12,969 | ₩13,463 | ₩11,045 | ₩12,019 | -7.32% | 2020.5만 |
|---|
| 2026.06.11 | ₩13,784 | ₩14,520 | ₩12,634 | ₩12,835 | -6.89% | 2272.6만 |
|---|
| 2026.06.10 | ₩13,838 | ₩14,052 | ₩12,755 | ₩14,038 | +1.45% | 1917.4만 |
|---|
| 2026.06.09 | ₩12,541 | ₩14,145 | ₩12,066 | ₩13,610 | +8.53% | 1738.2만 |
|---|
| 2026.06.08 | ₩12,086 | ₩12,634 | ₩11,364 | ₩11,759 | -2.71% | 2113.3만 |
|---|
| 2026.06.05 | ₩12,608 | ₩14,352 | ₩12,380 | ₩13,196 | +4.67% | 4152.7만 |
|---|
| 2026.06.04 | ₩12,207 | ₩12,340 | ₩11,231 | ₩11,672 | -4.38% | 2937.4만 |
|---|
| 2026.06.03 | ₩10,950 | ₩12,220 | ₩10,355 | ₩12,180 | +11.23% | 3121.5만 |
|---|
| 2026.06.02 | ₩9,894 | ₩10,930 | ₩9,867 | ₩10,682 | +7.97% | 3432.3만 |
|---|
| 2026.06.01 | ₩9,165 | ₩9,586 | ₩8,629 | ₩9,038 | -1.39% | 2218.6만 |
|---|
| 2026.05.29 | ₩9,172 | ₩9,372 | ₩7,754 | ₩8,075 | -11.95% | 2624.7만 |
|---|
| 2026.05.28 | ₩9,285 | ₩9,807 | ₩8,745 | ₩8,958 | -3.53% | 2163.3만 |
|---|
| 2026.05.27 | ₩8,436 | ₩8,717 | ₩8,343 | ₩8,677 | +2.85% | 1678.5만 |
|---|
| 2026.05.26 | ₩7,968 | ₩8,169 | ₩7,400 | ₩8,089 | +1.51% | 1867.2만 |
|---|
| 2026.05.22 | ₩7,701 | ₩8,162 | ₩7,581 | ₩8,102 | +5.21% | 1723.5만 |
|---|
| 2026.05.21 | ₩7,741 | ₩7,868 | ₩7,300 | ₩7,648 | -1.21% | 2219.1만 |
|---|
| 2026.05.20 | ₩7,554 | ₩7,801 | ₩7,257 | ₩7,561 | +0.09% | 2061.1만 |
|---|
| 2026.05.19 | ₩7,741 | ₩7,795 | ₩7,333 | ₩7,648 | -1.21% | 2015.3만 |
|---|
| 2026.05.18 | ₩7,340 | ₩7,841 | ₩7,300 | ₩7,487 | +2.00% | 3344.2만 |
|---|
| 2026.05.15 | ₩6,391 | ₩6,939 | ₩6,377 | ₩6,698 | +4.81% | 2664.3만 |
|---|
| 2026.05.14 | ₩6,752 | ₩6,992 | ₩5,615 | ₩6,057 | -10.30% | 3539.6만 |
|---|
| 2026.05.13 | ₩6,471 | ₩6,912 | ₩6,444 | ₩6,738 | +4.13% | 2164.4만 |
|---|
| 2026.05.12 | ₩5,903 | ₩6,565 | ₩5,856 | ₩6,297 | +6.68% | 2786.7만 |
|---|
| 2026.05.11 | ₩6,083 | ₩6,545 | ₩5,575 | ₩5,642 | -7.25% | 2261.8만 |
|---|
| 2026.05.08 | ₩6,872 | ₩6,946 | ₩6,184 | ₩6,190 | -9.92% | 2244.8만 |
|---|
| 2026.05.07 | ₩6,458 | ₩7,059 | ₩6,458 | ₩6,778 | +4.97% | 2459.1만 |
|---|
| 2026.05.06 | ₩6,464 | ₩6,645 | ₩6,217 | ₩6,297 | -2.59% | 2377.5만 |
|---|
| 2026.05.05 | ₩6,137 | ₩6,531 | ₩6,057 | ₩6,337 | +3.27% | 1861.8만 |
|---|
| 2026.05.04 | ₩6,778 | ₩6,952 | ₩6,351 | ₩6,531 | -3.65% | 2466.1만 |
|---|
| 2026.05.01 | ₩7,661 | ₩7,821 | ₩6,738 | ₩7,059 | -7.85% | 3156.6만 |
|---|
| 2026.04.30 | ₩8,664 | ₩8,958 | ₩8,075 | ₩8,222 | -5.09% | 1777만 |
|---|
| 2026.04.29 | ₩8,329 | ₩9,225 | ₩8,323 | ₩9,045 | +8.59% | 1994.5만 |
|---|
| 2026.04.28 | ₩8,510 | ₩8,898 | ₩8,222 | ₩8,303 | -2.44% | 2455.8만 |
|---|
| 2026.04.27 | ₩7,868 | ₩8,153 | ₩7,393 | ₩7,982 | +1.44% | 2738.2만 |
|---|
| 2026.04.24 | ₩7,313 | ₩8,009 | ₩7,280 | ₩7,821 | +6.95% | 1943.1만 |
|---|
| 2026.04.23 | ₩7,434 | ₩7,781 | ₩7,026 | ₩7,688 | +3.42% | 3779만 |
|---|
| 2026.04.22 | ₩7,627 | ₩7,661 | ₩6,745 | ₩7,153 | -6.22% | 4736.5만 |
|---|
| 2026.04.21 | ₩8,182 | ₩8,824 | ₩7,955 | ₩8,784 | +7.35% | 3508.9만 |
|---|
| 2026.04.20 | ₩9,025 | ₩9,205 | ₩8,129 | ₩8,142 | -9.78% | 2802.5만 |
|---|
| 2026.04.17 | ₩10,395 | ₩10,522 | ₩7,621 | ₩8,570 | -17.56% | 5020.8만 |
|---|
| 2026.04.16 | ₩12,247 | ₩12,875 | ₩11,217 | ₩11,244 | -8.19% | 1532.6만 |
|---|
| 2026.04.15 | ₩12,915 | ₩13,423 | ₩12,167 | ₩12,167 | -5.80% | 1272.3만 |
|---|
| 2026.04.14 | ₩13,243 | ₩13,597 | ₩11,985 | ₩13,330 | +0.66% | 1774만 |
|---|
| 2026.04.13 | ₩15,843 | ₩16,198 | ₩14,453 | ₩14,493 | -8.52% | 1236.1만 |
|---|
| 2026.04.10 | ₩15,028 | ₩15,656 | ₩14,520 | ₩15,375 | +2.31% | 1081.5만 |
|---|
| 2026.04.09 | ₩15,562 | ₩16,044 | ₩14,506 | ₩15,282 | -1.80% | 1386.9만 |
|---|
| 2026.04.08 | ₩13,991 | ₩16,017 | ₩13,784 | ₩15,402 | +10.08% | 1657.5만 |
|---|
| 2026.04.07 | ₩16,311 | ₩17,314 | ₩15,964 | ₩16,645 | +2.05% | 1103만 |
|---|
| 2026.04.06 | ₩16,619 | ₩17,053 | ₩15,482 | ₩15,736 | -5.31% | 1561.9만 |
|---|
| 2026.04.02 | ₩18,069 | ₩19,005 | ₩17,274 | ₩18,036 | -0.18% | 1556.1만 |
|---|
| 2026.04.01 | ₩16,325 | ₩17,601 | ₩16,325 | ₩17,220 | +5.49% | 1203.7만 |
|---|
| 2026.03.31 | ₩17,207 | ₩18,758 | ₩16,579 | ₩16,686 | -3.03% | 1992.6만 |
|---|
| 2026.03.30 | ₩15,589 | ₩17,849 | ₩15,375 | ₩17,662 | +13.29% | 1177.1만 |
|---|
| 2026.03.27 | ₩15,636 | ₩16,953 | ₩15,476 | ₩16,458 | +5.26% | 2172.1만 |
|---|
| 2026.03.26 | ₩14,225 | ₩14,992 | ₩13,733 | ₩14,934 | +4.98% | 1175.7만 |
|---|
| 2026.03.25 | ₩13,430 | ₩14,212 | ₩12,728 | ₩13,704 | +2.04% | 1593.7만 |
|---|
| 2026.03.24 | ₩13,844 | ₩14,720 | ₩13,570 | ₩14,306 | +3.33% | 1413.2만 |
|---|
| 2026.03.23 | ₩13,838 | ₩14,827 | ₩13,570 | ₩13,931 | +0.68% | 1479.9만 |
|---|
| 2026.03.20 | ₩13,671 | ₩14,774 | ₩13,671 | ₩14,439 | +5.62% | 1448.4만 |
|---|
| 2026.03.19 | ₩14,573 | ₩14,947 | ₩13,651 | ₩13,945 | -4.31% | 1900.4만 |
|---|
| 2026.03.18 | ₩12,795 | ₩13,540 | ₩12,514 | ₩13,490 | +5.43% | 1547만 |
|---|
| 2026.03.17 | ₩12,688 | ₩12,808 | ₩11,645 | ₩11,953 | -5.80% | 2004.4만 |
|---|
| 2026.03.16 | ₩12,875 | ₩13,270 | ₩12,314 | ₩12,421 | -3.53% | 2226만 |
|---|
| 2026.03.13 | ₩13,116 | ₩14,264 | ₩12,434 | ₩13,985 | +6.63% | 2066.5만 |
|---|
| 2026.03.12 | ₩14,560 | ₩15,315 | ₩14,212 | ₩14,466 | -0.64% | 1162.6만 |
|---|
| 2026.03.11 | ₩14,025 | ₩14,941 | ₩13,403 | ₩14,306 | +2.00% | 1427.3만 |
|---|
| 2026.03.10 | ₩13,544 | ₩14,760 | ₩13,450 | ₩14,279 | +5.43% | 1823.1만 |
|---|
| 2026.03.09 | ₩14,840 | ₩15,001 | ₩13,891 | ₩14,212 | -4.23% | 1650.9만 |
|---|
| 2026.03.06 | ₩15,161 | ₩15,776 | ₩14,861 | ₩15,389 | +1.50% | 1576.8만 |
|---|
| 2026.03.05 | ₩13,223 | ₩14,506 | ₩12,995 | ₩14,119 | +6.77% | 1825.2만 |
|---|
| 2026.03.04 | ₩13,691 | ₩14,012 | ₩12,220 | ₩12,982 | -5.18% | 3032.8만 |
|---|
| 2026.03.03 | ₩16,218 | ₩17,460 | ₩15,548 | ₩16,351 | +0.82% | 1808.5만 |
|---|
| 2026.03.02 | ₩17,608 | ₩17,608 | ₩14,600 | ₩15,308 | -13.06% | 1980.5만 |
|---|
| 2026.02.27 | ₩17,641 | ₩17,882 | ₩17,087 | ₩17,394 | -1.40% | 1185.2만 |
|---|
| 2026.02.26 | ₩16,391 | ₩17,635 | ₩15,977 | ₩16,485 | +0.57% | 1454.3만 |
|---|
| 2026.02.25 | ₩17,795 | ₩18,049 | ₩15,295 | ₩15,977 | -10.22% | 1846.8만 |
|---|
| 2026.02.24 | ₩20,362 | ₩21,392 | ₩18,785 | ₩19,413 | -4.66% | 1290.3만 |
|---|
| 2026.02.23 | ₩18,638 | ₩19,961 | ₩17,922 | ₩19,667 | +5.52% | 1201만 |
|---|
| 2026.02.20 | ₩17,942 | ₩18,223 | ₩16,325 | ₩17,728 | -1.19% | 1716.8만 |
|---|
| 2026.02.19 | ₩20,075 | ₩20,543 | ₩18,009 | ₩18,210 | -9.29% | 1285.6만 |
|---|
| 2026.02.18 | ₩18,758 | ₩19,968 | ₩17,488 | ₩19,480 | +3.85% | 1341.2만 |
|---|
| 2026.02.17 | ₩18,383 | ₩19,224 | ₩17,662 | ₩18,497 | +0.62% | 1398.2만 |
|---|
| 2026.02.13 | ₩19,500 | ₩19,934 | ₩16,739 | ₩17,167 | -11.96% | 2332.5만 |
|---|
| 2026.02.12 | ₩19,400 | ₩21,619 | ₩19,159 | ₩20,964 | +8.06% | 2110.9만 |
|---|
| 2026.02.11 | ₩17,902 | ₩20,489 | ₩17,795 | ₩19,881 | +11.05% | 2481.7만 |
|---|
| 2026.02.10 | ₩17,855 | ₩18,103 | ₩16,544 | ₩18,009 | +0.86% | 2259.4만 |
|---|
| 2026.02.09 | ₩19,453 | ₩20,188 | ₩16,433 | ₩16,686 | -14.23% | 2613.3만 |
|---|
| 2026.02.06 | ₩31,098 | ₩31,753 | ₩17,247 | ₩17,822 | -42.69% | 4145.5만 |
|---|
| 2026.02.05 | ₩31,152 | ₩38,385 | ₩30,737 | ₩37,328 | +19.83% | 3159.9만 |
|---|
| 2026.02.04 | ₩27,261 | ₩30,777 | ₩27,034 | ₩27,809 | +2.01% | 2992.3만 |
|---|
| 2026.02.03 | ₩23,691 | ₩28,290 | ₩23,691 | ₩26,071 | +10.05% | 2523.5만 |
|---|
| 2026.02.02 | ₩23,852 | ₩24,346 | ₩21,572 | ₩23,825 | -0.11% | 1452.2만 |
|---|
| 2026.01.30 | ₩24,280 | ₩24,280 | ₩20,603 | ₩21,031 | -13.38% | 1514.2만 |
|---|
| 2026.01.29 | ₩20,055 | ₩24,110 | ₩20,028 | ₩23,156 | +15.47% | 1881.6만 |
|---|
| 2026.01.28 | ₩18,002 | ₩19,754 | ₩17,755 | ₩19,453 | +8.06% | 1221.6만 |
|---|
| 2026.01.27 | ₩19,025 | ₩19,787 | ₩18,691 | ₩18,691 | -1.76% | 818.8만 |
|---|
| 2026.01.26 | ₩19,226 | ₩19,373 | ₩18,183 | ₩18,932 | -1.53% | 595.7만 |
|---|
| 2026.01.23 | ₩18,905 | ₩19,400 | ₩17,013 | ₩18,357 | -2.90% | 981.8만 |
|---|
| 2026.01.22 | ₩18,263 | ₩19,212 | ₩18,076 | ₩18,932 | +3.66% | 821.9만 |
|---|
| 2026.01.21 | ₩18,892 | ₩20,095 | ₩17,802 | ₩18,263 | -3.33% | 1140.7만 |
|---|
| 2026.01.20 | ₩18,236 | ₩19,359 | ₩18,076 | ₩19,065 | +4.55% | 1457.7만 |
|---|
| 2026.01.16 | ₩16,899 | ₩17,754 | ₩16,498 | ₩16,538 | -2.14% | 1073.7만 |
|---|
| 2026.01.15 | ₩15,683 | ₩17,234 | ₩15,683 | ₩17,060 | +8.78% | 1165.4만 |
|---|
| 2026.01.14 | ₩15,756 | ₩16,244 | ₩13,530 | ₩15,589 | -1.06% | 2144.5만 |
|---|
| 2026.01.13 | ₩18,865 | ₩19,299 | ₩16,686 | ₩16,886 | -10.49% | 1223만 |
|---|
| 2026.01.12 | ₩21,084 | ₩21,418 | ₩19,039 | ₩19,480 | -7.61% | 798.7만 |
|---|
| 2026.01.09 | ₩18,691 | ₩21,138 | ₩18,531 | ₩20,723 | +10.87% | 955.3만 |
|---|
| 2026.01.08 | ₩20,670 | ₩21,209 | ₩17,716 | ₩18,597 | -10.03% | 1132.1만 |
|---|
| 2026.01.07 | ₩19,507 | ₩20,743 | ₩17,688 | ₩19,961 | +2.33% | 1349.8만 |
|---|
| 2026.01.06 | ₩18,838 | ₩21,793 | ₩18,731 | ₩20,817 | +10.50% | 764.6만 |
|---|
| 2026.01.05 | ₩19,640 | ₩20,322 | ₩18,531 | ₩19,279 | -1.84% | 823.5만 |
|---|
| 2026.01.02 | ₩22,180 | ₩23,571 | ₩20,282 | ₩21,338 | -3.80% | 900.4만 |
|---|
| 2025.12.31 | ₩21,766 | ₩23,084 | ₩21,592 | ₩22,929 | +5.34% | 462.8만 |
|---|
| 2025.12.30 | ₩21,806 | ₩22,301 | ₩20,857 | ₩21,873 | +0.31% | 578.2만 |
|---|
| 2025.12.29 | ₩21,305 | ₩21,973 | ₩19,988 | ₩21,940 | +2.98% | 535.7만 |
|---|
| 2025.12.26 | ₩20,790 | ₩22,308 | ₩20,737 | ₩21,044 | +1.22% | 494.6만 |
|---|
| 2025.12.24 | ₩21,512 | ₩22,080 | ₩20,950 | ₩21,084 | -1.99% | 358.8만 |
|---|
| 2025.12.23 | ₩20,282 | ₩21,646 | ₩20,162 | ₩21,298 | +5.01% | 702.9만 |
|---|
| 2025.12.22 | ₩18,664 | ₩19,908 | ₩18,264 | ₩19,747 | +5.80% | 670.7만 |
|---|
| 2025.12.19 | ₩20,055 | ₩20,523 | ₩18,865 | ₩19,694 | -1.80% | 1082.8만 |
|---|
| 2025.12.18 | ₩18,945 | ₩21,646 | ₩18,531 | ₩21,459 | +13.27% | 1154.7만 |
|---|
| 2025.12.17 | ₩19,186 | ₩20,884 | ₩18,437 | ₩20,830 | +8.57% | 955.4만 |
|---|
| 2025.12.16 | ₩19,934 | ₩20,656 | ₩18,250 | ₩19,346 | -2.95% | 1078.5만 |
|---|
| 2025.12.15 | ₩17,835 | ₩20,950 | ₩17,768 | ₩20,643 | +15.74% | 1436.5만 |
|---|
| 2025.12.12 | ₩16,605 | ₩17,782 | ₩16,177 | ₩17,728 | +6.76% | 1121.7만 |
|---|
| 2025.12.11 | ₩17,133 | ₩18,611 | ₩16,472 | ₩16,472 | -3.86% | 1217.9만 |
|---|
| 2025.12.10 | ₩15,496 | ₩16,672 | ₩15,228 | ₩16,271 | +5.00% | 1067.3만 |
|---|
| 2025.12.09 | ₩16,913 | ₩17,180 | ₩13,891 | ₩15,536 | -8.14% | 2105.9만 |
|---|
| 2025.12.08 | ₩16,899 | ₩17,621 | ₩16,164 | ₩16,552 | -2.06% | 1056.4만 |
|---|
| 2025.12.05 | ₩16,672 | ₩17,902 | ₩16,330 | ₩17,407 | +4.41% | 1299만 |
|---|
| 2025.12.04 | ₩16,151 | ₩16,819 | ₩15,389 | ₩16,177 | +0.17% | 1181.1만 |
|---|
| 2025.12.03 | ₩16,779 | ₩17,608 | ₩15,496 | ₩15,830 | -5.66% | 1792.6만 |
|---|
| 2025.12.02 | ₩17,929 | ₩18,143 | ₩15,596 | ₩17,153 | -4.33% | 2160.2만 |
|---|
| 2025.12.01 | ₩20,055 | ₩22,675 | ₩19,266 | ₩19,406 | -3.23% | 2176.5만 |
|---|
| 2025.11.28 | ₩16,993 | ₩18,664 | ₩16,097 | ₩18,210 | +7.16% | 1131.9만 |
|---|
| 2025.11.26 | ₩19,039 | ₩19,881 | ₩17,441 | ₩18,517 | -2.74% | 1972.5만 |
|---|
| 2025.11.25 | ₩18,998 | ₩20,335 | ₩18,424 | ₩19,293 | +1.55% | 1563.2만 |
|---|
| 2025.11.24 | ₩19,654 | ₩21,003 | ₩17,809 | ₩17,956 | -8.64% | 2218.1만 |
|---|
| 2025.11.21 | ₩19,480 | ₩20,830 | ₩17,742 | ₩19,988 | +2.61% | 4017만 |
|---|
| 2025.11.20 | ₩15,883 | ₩19,587 | ₩15,616 | ₩18,544 | +16.75% | 3541만 |
|---|
| 2025.11.19 | ₩14,740 | ₩17,539 | ₩14,560 | ₩16,833 | +14.20% | 2428.3만 |
|---|
| 2025.11.18 | ₩15,816 | ₩15,937 | ₩12,985 | ₩14,159 | -10.48% | 2587.4만 |
|---|
| 2025.11.17 | ₩15,870 | ₩16,898 | ₩14,667 | ₩15,990 | +0.76% | 3405.6만 |
|---|
| 2025.11.14 | ₩15,282 | ₩16,030 | ₩14,117 | ₩15,282 | 0.00% | 3505.5만 |
|---|
| 2025.11.13 | ₩12,501 | ₩14,304 | ₩12,220 | ₩14,132 | +13.05% | 2323만 |
|---|
| 2025.11.12 | ₩11,445 | ₩12,862 | ₩11,351 | ₩12,374 | +8.12% | 1583.9만 |
|---|
| 2025.11.11 | ₩11,217 | ₩11,732 | ₩10,963 | ₩11,692 | +4.23% | 1731.7만 |
|---|
| 2025.11.10 | ₩10,034 | ₩11,391 | ₩9,961 | ₩11,023 | +9.86% | 2342.4만 |
|---|
| 2025.11.07 | ₩12,554 | ₩12,822 | ₩10,569 | ₩10,723 | -14.59% | 3420.7만 |
|---|
| 2025.11.06 | ₩10,047 | ₩11,338 | ₩10,021 | ₩11,191 | +11.38% | 2336.3만 |
|---|
| 2025.11.05 | ₩10,241 | ₩10,482 | ₩9,780 | ₩9,813 | -4.18% | 1610.3만 |
|---|
| 2025.11.04 | ₩9,920 | ₩10,562 | ₩9,713 | ₩10,495 | +5.80% | 2836.1만 |
|---|
| 2025.11.03 | ₩9,292 | ₩9,579 | ₩8,898 | ₩9,252 | -0.43% | 1677.5만 |
|---|
| 2025.10.31 | ₩8,891 | ₩9,446 | ₩8,416 | ₩8,918 | +0.30% | 2561.5만 |
|---|
| 2025.10.30 | ₩9,145 | ₩10,161 | ₩9,053 | ₩10,161 | +11.11% | 1800.6만 |
|---|
| 2025.10.29 | ₩8,276 | ₩8,878 | ₩8,169 | ₩8,804 | +6.38% | 1647.2만 |
|---|
| 2025.10.28 | ₩7,701 | ₩8,289 | ₩7,619 | ₩8,276 | +7.47% | 1056.5만 |
|---|
| 2025.10.27 | ₩7,487 | ₩7,835 | ₩7,460 | ₩7,701 | +2.86% | 1160.9만 |
|---|
| 2025.10.24 | ₩7,955 | ₩8,236 | ₩7,875 | ₩8,062 | +1.34% | 1525.6만 |
|---|
| 2025.10.23 | ₩8,263 | ₩8,677 | ₩8,049 | ₩8,303 | +0.49% | 1542.1만 |
|---|
| 2025.10.22 | ₩7,928 | ₩8,757 | ₩7,708 | ₩8,543 | +7.76% | 2129.4만 |
|---|
| 2025.10.21 | ₩7,915 | ₩8,049 | ₩7,300 | ₩7,500 | -5.24% | 1819.9만 |
|---|
| 2025.10.20 | ₩7,741 | ₩7,895 | ₩7,253 | ₩7,781 | +0.52% | 1690.7만 |
|---|
| 2025.10.17 | ₩8,784 | ₩8,811 | ₩7,982 | ₩8,142 | -7.31% | 2525.3만 |
|---|
| 2025.10.16 | ₩7,674 | ₩8,610 | ₩7,593 | ₩8,517 | +10.98% | 2719.1만 |
|---|
| 2025.10.15 | ₩7,500 | ₩7,942 | ₩7,228 | ₩7,835 | +4.46% | 1340.8만 |
|---|
| 2025.10.14 | ₩7,634 | ₩7,795 | ₩7,099 | ₩7,621 | -0.18% | 2013.9만 |
|---|
| 2025.10.13 | ₩7,420 | ₩7,714 | ₩6,952 | ₩6,979 | -5.95% | 2292.9만 |
|---|
| 2025.10.10 | ₩6,732 | ₩7,567 | ₩6,725 | ₩7,500 | +11.42% | 3210.8만 |
|---|