시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Long NFLX Daily Target ETF 과거 주가
T-Rex 2X Long NFLX Daily Target ETF · NFLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Long NFLX Daily Target ETF · NFLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,099 | ₩20,821 | ₩19,778 | ₩19,858 | -1.20% | 12.8만 |
| 2026.10.08 | ₩19,605 | ₩20,620 | ₩19,578 | ₩20,567 | +4.91% | 21.4만 |
| 2026.10.07 | ₩19,110 | ₩19,578 | ₩18,843 | ₩19,511 | +2.10% | 18만 |
| 2026.10.06 | ₩18,415 | ₩19,017 | ₩18,282 | ₩18,963 | +2.98% | 26.4만 |
| 2026.10.05 | ₩18,201 | ₩18,335 | ₩17,841 | ₩18,308 | +0.59% | 25.3만 |
| 2026.10.02 | ₩18,495 | ₩18,495 | ₩17,941 | ₩18,121 | -2.02% | 25.4만 |
| 2026.10.01 | ₩19,484 | ₩19,484 | ₩18,537 | ₩18,589 | -4.60% | 21.8만 |
| 2026.09.30 | ₩19,665 | ₩19,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,591 |
| -0.37% |
| 8.7만 |
| 2026.09.29 | ₩19,979 | ₩20,473 | ₩19,899 | ₩19,992 | +0.07% | 12.2만 |
|---|
| 2026.09.28 | ₩20,767 | ₩20,767 | ₩19,190 | ₩19,404 | -6.56% | 18.6만 |
|---|
| 2026.09.25 | ₩20,794 | ₩20,874 | ₩20,420 | ₩20,487 | -1.48% | 11.4만 |
|---|
| 2026.09.24 | ₩20,740 | ₩21,001 | ₩20,527 | ₩20,807 | +0.32% | 33.3만 |
|---|
| 2026.09.23 | ₩21,101 | ₩21,195 | ₩20,487 | ₩20,634 | -2.22% | 15.4만 |
|---|
| 2026.09.22 | ₩21,990 | ₩21,990 | ₩20,794 | ₩21,061 | -4.22% | 30.4만 |
|---|
| 2026.09.21 | ₩21,088 | ₩22,104 | ₩21,009 | ₩21,850 | +3.61% | 28.5만 |
|---|
| 2026.09.18 | ₩20,714 | ₩21,248 | ₩19,939 | ₩20,928 | +1.03% | 42.8만 |
|---|
| 2026.09.17 | ₩24,175 | ₩24,175 | ₩23,133 | ₩23,133 | -4.31% | 11.3만 |
|---|
| 2026.09.16 | ₩24,502 | ₩24,522 | ₩23,761 | ₩23,801 | -2.86% | 5.2만 |
|---|
| 2026.09.15 | ₩25,712 | ₩25,712 | ₩24,509 | ₩24,750 | -3.74% | 8.1만 |
|---|
| 2026.09.14 | ₩25,471 | ₩26,754 | ₩25,265 | ₩26,433 | +3.78% | 11.6만 |
|---|
| 2026.09.11 | ₩24,188 | ₩24,616 | ₩23,761 | ₩24,482 | +1.22% | 7만 |
|---|
| 2026.09.10 | ₩23,346 | ₩23,868 | ₩23,092 | ₩23,707 | +1.55% | 11.9만 |
|---|
| 2026.09.09 | ₩23,814 | ₩24,108 | ₩23,640 | ₩23,729 | -0.36% | 12.8만 |
|---|
| 2026.09.08 | ₩24,576 | ₩24,709 | ₩23,694 | ₩24,095 | -1.96% | 18.9만 |
|---|
| 2026.09.04 | ₩27,703 | ₩28,131 | ₩25,137 | ₩25,204 | -9.02% | 21.1만 |
|---|
| 2026.09.03 | ₩28,264 | ₩28,752 | ₩27,516 | ₩28,144 | -0.43% | 16.5만 |
|---|
| 2026.09.02 | ₩26,968 | ₩28,398 | ₩26,968 | ₩28,231 | +4.68% | 11만 |
|---|
| 2026.09.01 | ₩26,554 | ₩27,863 | ₩26,313 | ₩26,941 | +1.46% | 6.9만 |
|---|
| 2026.08.31 | ₩27,262 | ₩27,583 | ₩26,928 | ₩27,142 | -0.44% | 4.3만 |
|---|
| 2026.08.28 | ₩26,821 | ₩27,997 | ₩26,540 | ₩27,649 | +3.09% | 16.7만 |
|---|
| 2026.08.27 | ₩27,489 | ₩27,489 | ₩26,059 | ₩26,353 | -4.13% | 13.2만 |
|---|
| 2026.08.26 | ₩27,957 | ₩28,050 | ₩27,436 | ₩27,516 | -1.58% | 11만 |
|---|
| 2026.08.25 | ₩26,473 | ₩28,164 | ₩26,326 | ₩28,064 | +6.01% | 10.7만 |
|---|
| 2026.08.24 | ₩26,500 | ₩26,941 | ₩26,240 | ₩26,594 | +0.35% | 3.7만 |
|---|
| 2026.08.21 | ₩26,781 | ₩26,901 | ₩26,019 | ₩26,380 | -1.50% | 8만 |
|---|
| 2026.08.20 | ₩26,754 | ₩27,315 | ₩26,380 | ₩26,741 | -0.05% | 15.1만 |
|---|
| 2026.08.19 | ₩25,645 | ₩27,362 | ₩25,645 | ₩26,821 | +4.59% | 14.6만 |
|---|
| 2026.08.18 | ₩24,856 | ₩25,992 | ₩24,349 | ₩25,217 | +1.45% | 17.1만 |
|---|
| 2026.08.17 | ₩25,191 | ₩25,525 | ₩23,741 | ₩24,095 | -4.35% | 17.5만 |
|---|
| 2026.08.14 | ₩25,658 | ₩25,859 | ₩25,244 | ₩25,538 | -0.47% | 24.1만 |
|---|
| 2026.08.13 | ₩24,188 | ₩25,658 | ₩23,870 | ₩25,591 | +5.80% | 176.1만 |
|---|
| 2026.08.12 | ₩23,266 | ₩23,266 | ₩22,692 | ₩23,080 | -0.80% | 16.9만 |
|---|
| 2026.08.11 | ₩24,349 | ₩24,736 | ₩23,280 | ₩23,493 | -3.51% | 12.8만 |
|---|
| 2026.08.10 | ₩23,026 | ₩24,456 | ₩22,732 | ₩24,456 | +6.21% | 18.1만 |
|---|
| 2026.08.07 | ₩22,558 | ₩23,320 | ₩22,511 | ₩23,079 | +2.31% | 12.1만 |
|---|
| 2026.08.06 | ₩23,734 | ₩23,734 | ₩22,516 | ₩22,865 | -3.66% | 12.5만 |
|---|
| 2026.08.05 | ₩23,667 | ₩23,746 | ₩22,571 | ₩23,179 | -2.06% | 22.7만 |
|---|
| 2026.08.04 | ₩22,251 | ₩22,892 | ₩22,054 | ₩22,745 | +2.22% | 26.3만 |
|---|
| 2026.08.03 | ₩22,237 | ₩22,986 | ₩21,957 | ₩22,611 | +1.68% | 15.7만 |
|---|
| 2026.07.31 | ₩21,903 | ₩22,237 | ₩21,316 | ₩21,636 | -1.22% | 12.7만 |
|---|
| 2026.07.30 | ₩21,489 | ₩22,678 | ₩21,068 | ₩22,625 | +5.29% | 27만 |
|---|
| 2026.07.29 | ₩22,251 | ₩22,939 | ₩21,796 | ₩22,839 | +2.64% | 15.7만 |
|---|
| 2026.07.28 | ₩21,823 | ₩22,972 | ₩21,823 | ₩22,157 | +1.53% | 27.8만 |
|---|
| 2026.07.27 | ₩21,008 | ₩21,689 | ₩20,687 | ₩21,008 | 0.00% | 10.6만 |
|---|
| 2026.07.24 | ₩20,286 | ₩21,141 | ₩19,752 | ₩20,847 | +2.77% | 14.8만 |
|---|
| 2026.07.23 | ₩19,858 | ₩20,406 | ₩19,498 | ₩20,179 | +1.62% | 22.2만 |
|---|
| 2026.07.22 | ₩20,460 | ₩21,099 | ₩19,845 | ₩19,965 | -2.42% | 17.7만 |
|---|
| 2026.07.21 | ₩19,257 | ₩20,059 | ₩18,930 | ₩19,979 | +3.75% | 27.1만 |
|---|
| 2026.07.20 | ₩19,798 | ₩19,845 | ₩18,900 | ₩19,417 | -1.92% | 50.3만 |
|---|
| 2026.07.17 | ₩18,121 | ₩20,540 | ₩17,814 | ₩20,152 | +11.21% | 168.8만 |
|---|
| 2026.07.16 | ₩23,520 | ₩23,854 | ₩22,798 | ₩23,854 | +1.42% | 72.3만 |
|---|
| 2026.07.15 | ₩23,373 | ₩24,081 | ₩22,912 | ₩23,213 | -0.69% | 14.6만 |
|---|
| 2026.07.14 | ₩22,718 | ₩23,417 | ₩22,411 | ₩23,106 | +1.71% | 19.4만 |
|---|
| 2026.07.13 | ₩23,453 | ₩24,309 | ₩23,320 | ₩23,413 | -0.17% | 19.5만 |
|---|
| 2026.07.10 | ₩24,562 | ₩24,562 | ₩22,531 | ₩23,092 | -5.98% | 32.1만 |
|---|
| 2026.07.09 | ₩23,640 | ₩24,480 | ₩23,587 | ₩24,429 | +3.34% | 17.2만 |
|---|
| 2026.07.08 | ₩25,231 | ₩25,231 | ₩24,162 | ₩24,536 | -2.75% | 11.1만 |
|---|
| 2026.07.07 | ₩26,153 | ₩26,153 | ₩24,963 | ₩24,963 | -4.55% | 17.6만 |
|---|
| 2026.07.06 | ₩25,491 | ₩26,006 | ₩24,723 | ₩24,870 | -2.44% | 24만 |
|---|
| 2026.07.02 | ₩24,415 | ₩26,420 | ₩24,295 | ₩25,952 | +6.29% | 44.5만 |
|---|
| 2026.07.01 | ₩22,758 | ₩23,854 | ₩22,718 | ₩23,814 | +4.64% | 19만 |
|---|
| 2026.06.30 | ₩23,480 | ₩23,480 | ₩22,050 | ₩22,050 | -6.09% | 18.3만 |
|---|
| 2026.06.29 | ₩24,162 | ₩25,057 | ₩23,547 | ₩23,547 | -2.54% | 18.3만 |
|---|
| 2026.06.26 | ₩22,344 | ₩24,482 | ₩22,271 | ₩23,574 | +5.50% | 28.2만 |
|---|
| 2026.06.25 | ₩22,277 | ₩23,133 | ₩21,823 | ₩21,863 | -1.86% | 49.2만 |
|---|
| 2026.06.24 | ₩23,052 | ₩23,338 | ₩22,331 | ₩22,478 | -2.49% | 14만 |
|---|
| 2026.06.23 | ₩23,373 | ₩23,737 | ₩22,995 | ₩23,099 | -1.17% | 10.5만 |
|---|
| 2026.06.22 | ₩25,391 | ₩25,899 | ₩22,464 | ₩23,173 | -8.74% | 61.7만 |
|---|
| 2026.06.18 | ₩26,153 | ₩26,754 | ₩25,364 | ₩26,220 | +0.26% | 12.2만 |
|---|
| 2026.06.17 | ₩26,888 | ₩26,968 | ₩25,845 | ₩25,966 | -3.43% | 17만 |
|---|
| 2026.06.16 | ₩29,614 | ₩29,614 | ₩26,494 | ₩27,262 | -7.94% | 52.1만 |
|---|
| 2026.06.15 | ₩28,318 | ₩29,293 | ₩28,318 | ₩29,213 | +3.16% | 5.6만 |
|---|
| 2026.06.12 | ₩29,106 | ₩29,267 | ₩27,663 | ₩28,318 | -2.71% | 5.5만 |
|---|
| 2026.06.11 | ₩29,474 | ₩29,474 | ₩28,201 | ₩29,133 | -1.16% | 27.6만 |
|---|
| 2026.06.10 | ₩29,353 | ₩30,108 | ₩28,920 | ₩29,547 | +0.66% | 17만 |
|---|
| 2026.06.09 | ₩29,587 | ₩29,841 | ₩29,160 | ₩29,160 | -1.45% | 10.2만 |
|---|
| 2026.06.08 | ₩29,574 | ₩30,376 | ₩29,280 | ₩30,055 | +1.63% | 13만 |
|---|
| 2026.06.05 | ₩29,694 | ₩30,219 | ₩28,986 | ₩29,801 | +0.36% | 44.3만 |
|---|
| 2026.06.04 | ₩30,376 | ₩30,910 | ₩29,267 | ₩29,440 | -3.08% | 29.9만 |
|---|
| 2026.06.03 | ₩30,563 | ₩30,656 | ₩29,066 | ₩29,333 | -4.02% | 15.8만 |
|---|
| 2026.06.02 | ₩32,634 | ₩32,648 | ₩30,603 | ₩30,763 | -5.73% | 30.1만 |
|---|
| 2026.06.01 | ₩32,741 | ₩33,703 | ₩32,233 | ₩32,694 | -0.14% | 13만 |
|---|
| 2026.05.29 | ₩33,035 | ₩33,302 | ₩32,501 | ₩32,808 | -0.69% | 11.3만 |
|---|
| 2026.05.28 | ₩33,636 | ₩33,636 | ₩32,474 | ₩33,089 | -1.63% | 18.8만 |
|---|
| 2026.05.27 | ₩33,837 | ₩34,692 | ₩33,436 | ₩33,770 | -0.20% | 5.6만 |
|---|
| 2026.05.26 | ₩34,545 | ₩34,772 | ₩33,783 | ₩34,037 | -1.47% | 16.3만 |
|---|
| 2026.05.22 | ₩35,481 | ₩35,895 | ₩34,552 | ₩34,799 | -1.92% | 16.5만 |
|---|
| 2026.05.21 | ₩34,385 | ₩36,269 | ₩34,104 | ₩35,400 | +2.95% | 10.6만 |
|---|
| 2026.05.20 | ₩35,066 | ₩35,066 | ₩34,077 | ₩34,518 | -1.56% | 9.9만 |
|---|
| 2026.05.19 | ₩36,122 | ₩37,151 | ₩35,040 | ₩35,494 | -1.74% | 18.9만 |
|---|
| 2026.05.18 | ₩33,423 | ₩35,922 | ₩33,409 | ₩35,761 | +7.00% | 14만 |
|---|
| 2026.05.15 | ₩34,091 | ₩35,535 | ₩33,543 | ₩33,810 | -0.82% | 11.3만 |
|---|
| 2026.05.14 | ₩34,532 | ₩34,919 | ₩33,542 | ₩33,703 | -2.40% | 12.8만 |
|---|
| 2026.05.13 | ₩33,837 | ₩35,066 | ₩33,342 | ₩34,305 | +1.38% | 16.9만 |
|---|
| 2026.05.12 | ₩33,115 | ₩35,481 | ₩33,115 | ₩34,371 | +3.79% | 19.4만 |
|---|
| 2026.05.11 | ₩33,824 | ₩34,104 | ₩32,407 | ₩32,621 | -3.56% | 14.2만 |
|---|
| 2026.05.08 | ₩34,706 | ₩34,722 | ₩34,077 | ₩34,211 | -1.42% | 7.7만 |
|---|
| 2026.05.07 | ₩35,294 | ₩35,721 | ₩34,879 | ₩35,013 | -0.80% | 9.9만 |
|---|
| 2026.05.06 | ₩34,158 | ₩35,187 | ₩33,850 | ₩34,812 | +1.92% | 11.2만 |
|---|
| 2026.05.05 | ₩37,372 | ₩37,372 | ₩34,417 | ₩34,679 | -7.21% | 20만 |
|---|
| 2026.05.04 | ₩38,020 | ₩38,240 | ₩37,151 | ₩37,178 | -2.21% | 6.6만 |
|---|
| 2026.05.01 | ₩40,078 | ₩40,265 | ₩37,993 | ₩38,167 | -4.77% | 11.1만 |
|---|
| 2026.04.30 | ₩37,686 | ₩39,998 | ₩37,271 | ₩39,383 | +4.50% | 12.5만 |
|---|
| 2026.04.29 | ₩37,659 | ₩38,795 | ₩37,372 | ₩38,207 | +1.45% | 8만 |
|---|
| 2026.04.28 | ₩37,632 | ₩38,461 | ₩36,550 | ₩38,354 | +1.92% | 11만 |
|---|
| 2026.04.27 | ₩38,087 | ₩38,822 | ₩37,499 | ₩37,619 | -1.23% | 8.3만 |
|---|
| 2026.04.24 | ₩38,795 | ₩39,222 | ₩37,966 | ₩38,421 | -0.96% | 11.1만 |
|---|
| 2026.04.23 | ₩40,051 | ₩40,412 | ₩38,247 | ₩38,969 | -2.70% | 23.6만 |
|---|
| 2026.04.22 | ₩39,343 | ₩39,784 | ₩38,969 | ₩39,356 | +0.03% | 28.9만 |
|---|
| 2026.04.21 | ₩40,078 | ₩40,445 | ₩38,601 | ₩38,715 | -3.40% | 27.3만 |
|---|
| 2026.04.20 | ₩42,764 | ₩43,125 | ₩39,637 | ₩40,652 | -4.94% | 39.5만 |
|---|
| 2026.04.17 | ₩41,922 | ₩44,338 | ₩40,694 | ₩42,817 | +2.14% | 120.7만 |
|---|
| 2026.04.16 | ₩53,214 | ₩54,470 | ₩52,279 | ₩53,250 | +0.07% | 37만 |
|---|
| 2026.04.15 | ₩51,878 | ₩53,441 | ₩50,983 | ₩53,214 | +2.58% | 36.8만 |
|---|
| 2026.04.14 | ₩48,858 | ₩52,239 | ₩48,858 | ₩51,824 | +6.07% | 21.1만 |
|---|
| 2026.04.13 | ₩49,005 | ₩49,486 | ₩48,043 | ₩49,098 | +0.19% | 7.8만 |
|---|
| 2026.04.10 | ₩48,256 | ₩48,938 | ₩47,481 | ₩48,938 | +1.41% | 7.7만 |
|---|
| 2026.04.09 | ₩45,944 | ₩48,276 | ₩45,503 | ₩48,163 | +4.83% | 12.5만 |
|---|
| 2026.04.08 | ₩45,998 | ₩46,372 | ₩43,953 | ₩45,704 | -0.64% | 8.1만 |
|---|
| 2026.04.07 | ₩45,477 | ₩46,038 | ₩44,608 | ₩45,049 | -0.94% | 5.7만 |
|---|
| 2026.04.06 | ₩47,000 | ₩48,604 | ₩44,381 | ₩45,290 | -3.64% | 11.3만 |
|---|
| 2026.04.02 | ₩41,828 | ₩44,955 | ₩41,828 | ₩44,955 | +7.48% | 8.8만 |
|---|
| 2026.04.01 | ₩42,884 | ₩43,753 | ₩41,267 | ₩42,430 | -1.06% | 14.2만 |
|---|
| 2026.03.31 | ₩40,439 | ₩42,857 | ₩40,405 | ₩42,857 | +5.98% | 14만 |
|---|
| 2026.03.30 | ₩39,810 | ₩41,347 | ₩39,610 | ₩40,038 | +0.57% | 5.3만 |
|---|
| 2026.03.27 | ₩41,427 | ₩42,042 | ₩40,091 | ₩40,559 | -2.10% | 8.9만 |
|---|
| 2026.03.26 | ₩38,808 | ₩42,610 | ₩38,594 | ₩40,452 | +4.24% | 13.9만 |
|---|
| 2026.03.25 | ₩39,009 | ₩39,744 | ₩38,755 | ₩39,557 | +1.40% | 4.9만 |
|---|
| 2026.03.24 | ₩40,278 | ₩40,759 | ₩38,087 | ₩38,087 | -5.44% | 4만 |
|---|
| 2026.03.23 | ₩39,864 | ₩41,107 | ₩39,597 | ₩40,545 | +1.71% | 9.5만 |
|---|
| 2026.03.20 | ₩38,755 | ₩39,249 | ₩38,394 | ₩39,249 | +1.28% | 7.4만 |
|---|
| 2026.03.19 | ₩41,187 | ₩42,470 | ₩38,363 | ₩39,035 | -5.22% | 9.4만 |
|---|
| 2026.03.18 | ₩41,374 | ₩42,316 | ₩40,893 | ₩41,909 | +1.29% | 2.7만 |
|---|
| 2026.03.17 | ₩42,216 | ₩43,105 | ₩41,254 | ₩41,628 | -1.39% | 3.4만 |
|---|
| 2026.03.16 | ₩42,403 | ₩43,098 | ₩41,655 | ₩42,229 | -0.41% | 5.7만 |
|---|
| 2026.03.13 | ₩42,283 | ₩42,749 | ₩41,561 | ₩42,403 | +0.28% | 6만 |
|---|
| 2026.03.12 | ₩41,989 | ₩42,477 | ₩41,227 | ₩41,508 | -1.15% | 6.6만 |
|---|
| 2026.03.11 | ₩44,207 | ₩44,902 | ₩41,909 | ₩42,042 | -4.90% | 13.8만 |
|---|
| 2026.03.10 | ₩44,889 | ₩45,136 | ₩43,392 | ₩43,967 | -2.05% | 15.1만 |
|---|
| 2026.03.09 | ₩44,595 | ₩45,677 | ₩43,673 | ₩45,169 | +1.29% | 18.8만 |
|---|
| 2026.03.06 | ₩46,105 | ₩46,706 | ₩44,466 | ₩45,924 | -0.39% | 18만 |
|---|
| 2026.03.05 | ₩45,543 | ₩46,907 | ₩45,183 | ₩46,011 | +1.03% | 20.3만 |
|---|
| 2026.03.04 | ₩44,301 | ₩46,572 | ₩44,100 | ₩45,557 | +2.84% | 36.6만 |
|---|
| 2026.03.03 | ₩43,085 | ₩45,437 | ₩42,624 | ₩44,742 | +3.85% | 41.5만 |
|---|
| 2026.03.02 | ₩42,724 | ₩45,076 | ₩42,656 | ₩44,180 | +3.41% | 93.6만 |
|---|
| 2026.02.27 | ₩41,955 | ₩43,873 | ₩38,982 | ₩43,552 | +3.81% | 224.2만 |
|---|
| 2026.02.26 | ₩33,102 | ₩34,839 | ₩32,781 | ₩34,171 | +3.23% | 186.4만 |
|---|
| 2026.02.25 | ₩30,162 | ₩32,955 | ₩30,149 | ₩32,661 | +8.29% | 72.6만 |
|---|
| 2026.02.24 | ₩27,556 | ₩29,213 | ₩27,142 | ₩29,133 | +5.72% | 25.7만 |
|---|
| 2026.02.23 | ₩29,133 | ₩29,133 | ₩26,955 | ₩27,703 | -4.91% | 27.3만 |
|---|
| 2026.02.20 | ₩28,224 | ₩29,841 | ₩28,064 | ₩29,708 | +5.26% | 22.2만 |
|---|
| 2026.02.19 | ₩29,106 | ₩29,761 | ₩28,237 | ₩28,532 | -1.97% | 20.8만 |
|---|
| 2026.02.18 | ₩28,692 | ₩29,494 | ₩28,050 | ₩29,226 | +1.86% | 16.7만 |
|---|
| 2026.02.17 | ₩28,251 | ₩29,173 | ₩27,303 | ₩28,545 | +1.04% | 17.3만 |
|---|
| 2026.02.13 | ₩27,810 | ₩28,705 | ₩27,529 | ₩28,425 | +2.21% | 14.8만 |
|---|
| 2026.02.12 | ₩30,282 | ₩30,282 | ₩27,302 | ₩27,783 | -8.25% | 74.6만 |
|---|
| 2026.02.11 | ₩32,554 | ₩32,781 | ₩30,569 | ₩30,683 | -5.75% | 58.6만 |
|---|
| 2026.02.10 | ₩32,955 | ₩34,665 | ₩32,661 | ₩32,754 | -0.61% | 36.9만 |
|---|
| 2026.02.09 | ₩32,768 | ₩32,768 | ₩30,913 | ₩32,153 | -1.88% | 29.8만 |
|---|
| 2026.02.06 | ₩31,819 | ₩32,942 | ₩31,538 | ₩32,754 | +2.94% | 45.2만 |
|---|
| 2026.02.05 | ₩32,220 | ₩33,583 | ₩31,512 | ₩31,685 | -1.66% | 42.2만 |
|---|
| 2026.02.04 | ₩31,044 | ₩32,160 | ₩30,576 | ₩31,191 | +0.47% | 28.1만 |
|---|
| 2026.02.03 | ₩32,968 | ₩33,035 | ₩30,817 | ₩31,031 | -5.88% | 33.6만 |
|---|
| 2026.02.02 | ₩33,797 | ₩35,347 | ₩33,209 | ₩33,369 | -1.27% | 22만 |
|---|
| 2026.01.30 | ₩33,449 | ₩34,358 | ₩33,409 | ₩33,971 | +1.56% | 22.2만 |
|---|
| 2026.01.29 | ₩34,746 | ₩34,746 | ₩33,074 | ₩33,623 | -3.23% | 20.8만 |
|---|
| 2026.01.28 | ₩35,588 | ₩36,416 | ₩34,665 | ₩34,893 | -1.95% | 20.5만 |
|---|
| 2026.01.27 | ₩35,481 | ₩35,735 | ₩34,331 | ₩35,694 | +0.60% | 22.2만 |
|---|
| 2026.01.26 | ₩36,951 | ₩36,951 | ₩35,618 | ₩35,882 | -2.89% | 25.3만 |
|---|
| 2026.01.23 | ₩34,037 | ₩36,443 | ₩33,890 | ₩36,216 | +6.40% | 43.9만 |
|---|
| 2026.01.22 | ₩35,414 | ₩35,414 | ₩33,677 | ₩34,224 | -3.36% | 51.7만 |
|---|
| 2026.01.21 | ₩33,222 | ₩35,775 | ₩32,861 | ₩35,601 | +7.16% | 147만 |
|---|
| 2026.01.20 | ₩39,075 | ₩39,574 | ₩37,164 | ₩37,418 | -4.24% | 81.8만 |
|---|
| 2026.01.16 | ₩38,300 | ₩38,487 | ₩37,767 | ₩38,060 | -0.63% | 20.2만 |
|---|
| 2026.01.15 | ₩38,915 | ₩39,637 | ₩37,859 | ₩38,220 | -1.79% | 21만 |
|---|
| 2026.01.14 | ₩40,960 | ₩41,067 | ₩37,980 | ₩38,514 | -5.97% | 32.4만 |
|---|
| 2026.01.13 | ₩39,443 | ₩40,759 | ₩39,022 | ₩39,998 | +1.41% | 29.5만 |
|---|
| 2026.01.12 | ₩39,450 | ₩40,114 | ₩39,249 | ₩39,383 | -0.17% | 15.6만 |
|---|
| 2026.01.09 | ₩39,944 | ₩39,944 | ₩38,394 | ₩39,356 | -1.47% | 33.8만 |
|---|
| 2026.01.08 | ₩40,332 | ₩40,953 | ₩39,492 | ₩40,358 | +0.07% | 17.7만 |
|---|
| 2026.01.07 | ₩41,307 | ₩42,029 | ₩39,944 | ₩40,519 | -1.91% | 18.5만 |
|---|
| 2026.01.06 | ₩41,254 | ₩41,267 | ₩39,650 | ₩40,492 | -1.85% | 50.6만 |
|---|
| 2026.01.05 | ₩40,826 | ₩42,243 | ₩40,686 | ₩41,227 | +0.98% | 19.5만 |
|---|
| 2026.01.02 | ₩43,766 | ₩43,766 | ₩40,652 | ₩40,853 | -6.66% | 24.7만 |
|---|
| 2025.12.31 | ₩43,285 | ₩43,900 | ₩42,910 | ₩43,352 | +0.15% | 10.6만 |
|---|
| 2025.12.30 | ₩43,298 | ₩43,599 | ₩43,085 | ₩43,419 | +0.28% | 7.5만 |
|---|
| 2025.12.29 | ₩43,726 | ₩44,541 | ₩43,352 | ₩43,766 | +0.09% | 9.9만 |
|---|
| 2025.12.26 | ₩43,165 | ₩44,327 | ₩43,058 | ₩44,100 | +2.17% | 14.1만 |
|---|
| 2025.12.24 | ₩43,004 | ₩43,419 | ₩42,515 | ₩43,419 | +0.96% | 10.5만 |
|---|
| 2025.12.23 | ₩43,232 | ₩43,550 | ₩42,670 | ₩43,325 | +0.22% | 20.1만 |
|---|
| 2025.12.22 | ₩44,541 | ₩44,541 | ₩42,777 | ₩43,085 | -3.27% | 59.3만 |
|---|
| 2025.12.19 | ₩43,606 | ₩45,196 | ₩43,385 | ₩44,127 | +1.20% | 29.2만 |
|---|
| 2025.12.18 | ₩44,862 | ₩45,543 | ₩43,499 | ₩44,033 | -1.85% | 60.6만 |
|---|
| 2025.12.17 | ₩45,530 | ₩46,920 | ₩44,327 | ₩44,728 | -1.76% | 65.5만 |
|---|
| 2025.12.16 | ₩43,759 | ₩44,648 | ₩43,285 | ₩44,381 | +1.42% | 47만 |
|---|
| 2025.12.15 | ₩46,011 | ₩46,018 | ₩43,499 | ₩43,846 | -4.71% | 19.7만 |
|---|
| 2025.12.12 | ₩45,223 | ₩46,653 | ₩44,561 | ₩45,129 | -0.21% | 31.3만 |
|---|
| 2025.12.11 | ₩44,073 | ₩44,768 | ₩42,964 | ₩44,167 | +0.21% | 28.2만 |
|---|
| 2025.12.10 | ₩46,773 | ₩47,027 | ₩42,617 | ₩42,991 | -8.09% | 27.1만 |
|---|
| 2025.12.09 | ₩46,866 | ₩47,221 | ₩45,530 | ₩46,846 | -0.04% | 22.5만 |
|---|
| 2025.12.08 | ₩49,994 | ₩49,994 | ₩45,330 | ₩46,900 | -6.19% | 53.6만 |
|---|
| 2025.12.05 | ₩49,085 | ₩54,831 | ₩47,909 | ₩50,181 | +2.23% | 52만 |
|---|
| 2025.12.04 | ₩54,016 | ₩54,019 | ₩51,878 | ₩53,455 | -1.04% | 14.2만 |
|---|
| 2025.12.03 | ₩57,370 | ₩57,370 | ₩51,824 | ₩53,976 | -5.92% | 30.1만 |
|---|
| 2025.12.02 | ₩60,337 | ₩60,377 | ₩58,132 | ₩60,270 | -0.11% | 3.6만 |
|---|
| 2025.12.01 | ₩57,330 | ₩60,137 | ₩57,270 | ₩59,829 | +4.36% | 5.5만 |
|---|
| 2025.11.28 | ₩57,183 | ₩58,561 | ₩57,103 | ₩58,373 | +2.08% | 2.8만 |
|---|
| 2025.11.26 | ₩56,101 | ₩57,598 | ₩55,860 | ₩56,929 | +1.48% | 12.8만 |
|---|
| 2025.11.25 | ₩56,515 | ₩56,716 | ₩54,404 | ₩54,952 | -2.77% | 17.3만 |
|---|
| 2025.11.24 | ₩55,072 | ₩58,760 | ₩53,963 | ₩57,704 | +4.78% | 18.2만 |
|---|
| 2025.11.21 | ₩55,352 | ₩57,357 | ₩54,524 | ₩54,831 | -0.94% | 19만 |
|---|
| 2025.11.20 | ₩61,012 | ₩61,071 | ₩56,181 | ₩56,822 | -6.87% | 13.6만 |
|---|
| 2025.11.19 | ₩64,881 | ₩64,881 | ₩59,803 | ₩61,112 | -5.81% | 10.6만 |
|---|
| 2025.11.18 | ₩61,660 | ₩67,219 | ₩61,112 | ₩65,896 | +6.87% | 17만 |
|---|
| 2025.11.17 | ₩61,981 | ₩63,558 | ₩61,059 | ₩61,627 | -0.57% | 6.8만 |
|---|
| 2025.11.14 | ₩66,538 | ₩66,538 | ₩62,449 | ₩62,876 | -5.50% | 20.7만 |
|---|
| 2025.11.13 | ₩68,289 | ₩69,491 | ₩67,006 | ₩67,848 | -0.65% | 16.5만 |
|---|
| 2025.11.12 | ₩66,204 | ₩69,077 | ₩64,961 | ₩68,262 | +3.11% | 15.6만 |
|---|
| 2025.11.11 | ₩63,878 | ₩66,150 | ₩63,878 | ₩65,883 | +3.14% | 9.7만 |
|---|
| 2025.11.10 | ₩62,729 | ₩64,921 | ₩62,636 | ₩63,852 | +1.79% | 10.2만 |
|---|
| 2025.11.07 | ₩60,872 | ₩62,783 | ₩59,936 | ₩62,342 | +2.41% | 7.5만 |
|---|
| 2025.11.06 | ₩61,219 | ₩62,239 | ₩60,257 | ₩61,526 | +0.50% | 9.9만 |
|---|
| 2025.11.05 | ₩60,137 | ₩62,114 | ₩59,134 | ₩61,687 | +2.58% | 8.8만 |
|---|
| 2025.11.04 | ₩61,740 | ₩62,275 | ₩60,471 | ₩61,219 | -0.84% | 8.5만 |
|---|
| 2025.11.03 | ₩65,602 | ₩65,602 | ₩59,161 | ₩62,074 | -5.38% | 15.9만 |
|---|
| 2025.10.31 | ₩62,996 | ₩66,035 | ₩62,555 | ₩64,279 | +2.04% | 25.7만 |
|---|
| 2025.10.30 | ₩61,473 | ₩62,809 | ₩60,818 | ₩60,832 | -1.04% | 21.3만 |
|---|
| 2025.10.29 | ₩62,342 | ₩63,141 | ₩61,794 | ₩62,021 | -0.51% | 15.9만 |
|---|
| 2025.10.28 | ₩62,288 | ₩64,052 | ₩62,008 | ₩62,890 | +0.97% | 18.4만 |
|---|
| 2025.10.27 | ₩62,048 | ₩62,435 | ₩60,805 | ₩61,747 | -0.48% | 22만 |
|---|
| 2025.10.24 | ₩64,012 | ₩64,012 | ₩61,567 | ₩61,567 | -3.82% | 25.8만 |
|---|
| 2025.10.23 | ₩65,549 | ₩65,549 | ₩62,342 | ₩64,106 | -2.20% | 24.9만 |
|---|
| 2025.10.22 | ₩67,995 | ₩69,371 | ₩63,792 | ₩64,213 | -5.56% | 51.9만 |
|---|
| 2025.10.21 | ₩80,931 | ₩81,184 | ₩79,260 | ₩80,610 | -0.40% | 38.9만 |
|---|
| 2025.10.20 | ₩76,411 | ₩81,144 | ₩76,411 | ₩80,102 | +4.83% | 18.3만 |
|---|
| 2025.10.17 | ₩72,618 | ₩75,703 | ₩72,618 | ₩75,131 | +3.46% | 5.6만 |
|---|
| 2025.10.16 | ₩76,988 | ₩77,491 | ₩72,511 | ₩73,367 | -4.70% | 8.6만 |
|---|
| 2025.10.15 | ₩76,855 | ₩77,777 | ₩75,585 | ₩75,585 | -1.65% | 3.3만 |
|---|
| 2025.10.14 | ₩77,683 | ₩78,378 | ₩75,732 | ₩77,242 | -0.57% | 4.3만 |
|---|
| 2025.10.13 | ₩78,525 | ₩79,292 | ₩76,454 | ₩77,953 | -0.73% | 6.3만 |
|---|
| 2025.10.10 | ₩79,300 | ₩81,425 | ₩77,830 | ₩77,884 | -1.79% | 10.4만 |
|---|