시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Inverse NVIDIA Daily Target ETF 과거 주가
T-Rex 2X Inverse NVIDIA Daily Target ETF · NVDQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Inverse NVIDIA Daily Target ETF · NVDQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,336 | ₩10,770 | ₩10,336 | ₩10,764 | +4.13% | 461.4만 |
| 2026.10.08 | ₩10,283 | ₩10,697 | ₩10,083 | ₩10,630 | +3.38% | 1242.9만 |
| 2026.10.07 | ₩10,043 | ₩10,136 | ₩9,909 | ₩10,043 | 0.00% | 646만 |
| 2026.10.06 | ₩9,682 | ₩9,922 | ₩9,564 | ₩9,922 | +2.48% | 741.9만 |
| 2026.10.05 | ₩10,189 | ₩10,256 | ₩9,836 | ₩9,922 | -2.62% | 551.5만 |
| 2026.10.02 | ₩10,176 | ₩10,410 | ₩10,016 | ₩10,363 | +1.84% | 471.1만 |
| 2026.10.01 | ₩10,764 | ₩10,911 | ₩10,537 | ₩10,657 | -0.99% | 527.9만 |
| 2026.09.30 | ₩10,817 | ₩10,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,911 |
| +0.86% |
| 841.5만 |
| 2026.09.29 | ₩10,657 | ₩11,017 | ₩10,477 | ₩11,004 | +3.26% | 705.2만 |
|---|
| 2026.09.28 | ₩10,790 | ₩10,924 | ₩10,416 | ₩10,844 | +0.50% | 656.3만 |
|---|
| 2026.09.25 | ₩11,218 | ₩11,418 | ₩11,057 | ₩11,231 | +0.12% | 620.7만 |
|---|
| 2026.09.24 | ₩11,525 | ₩11,605 | ₩11,251 | ₩11,271 | -2.20% | 583.8만 |
|---|
| 2026.09.23 | ₩10,937 | ₩11,325 | ₩10,864 | ₩11,178 | +2.20% | 512만 |
|---|
| 2026.09.22 | ₩11,044 | ₩11,084 | ₩10,750 | ₩10,857 | -1.69% | 629.1만 |
|---|
| 2026.09.21 | ₩11,445 | ₩11,605 | ₩10,897 | ₩11,004 | -3.85% | 693.6만 |
|---|
| 2026.09.18 | ₩11,872 | ₩11,979 | ₩11,491 | ₩11,552 | -2.70% | 672.2만 |
|---|
| 2026.09.17 | ₩11,979 | ₩12,099 | ₩11,785 | ₩11,859 | -1.00% | 587.8만 |
|---|
| 2026.09.16 | ₩12,460 | ₩12,647 | ₩12,140 | ₩12,486 | +0.21% | 617만 |
|---|
| 2026.09.15 | ₩12,553 | ₩12,814 | ₩12,486 | ₩12,687 | +1.06% | 287.2만 |
|---|
| 2026.09.14 | ₩12,727 | ₩13,061 | ₩12,640 | ₩12,840 | +0.89% | 575만 |
|---|
| 2026.09.11 | ₩11,712 | ₩12,046 | ₩11,632 | ₩12,032 | +2.74% | 385.1만 |
|---|
| 2026.09.10 | ₩11,792 | ₩12,139 | ₩11,752 | ₩12,006 | +1.81% | 363.1만 |
|---|
| 2026.09.09 | ₩11,351 | ₩11,511 | ₩11,258 | ₩11,485 | +1.18% | 348.6만 |
|---|
| 2026.09.08 | ₩10,597 | ₩11,378 | ₩10,550 | ₩11,284 | +6.49% | 450.2만 |
|---|
| 2026.09.04 | ₩10,804 | ₩10,924 | ₩10,436 | ₩10,857 | +0.49% | 772.4만 |
|---|
| 2026.09.03 | ₩11,298 | ₩11,411 | ₩10,844 | ₩11,051 | -2.19% | 607.7만 |
|---|
| 2026.09.02 | ₩12,086 | ₩12,099 | ₩11,044 | ₩11,431 | -5.41% | 1126.3만 |
|---|
| 2026.09.01 | ₩12,313 | ₩12,486 | ₩11,925 | ₩12,219 | -0.76% | 555.7만 |
|---|
| 2026.08.31 | ₩12,126 | ₩12,393 | ₩11,819 | ₩11,859 | -2.20% | 495.3만 |
|---|
| 2026.08.28 | ₩11,271 | ₩12,313 | ₩11,098 | ₩12,233 | +8.53% | 1022만 |
|---|
| 2026.08.27 | ₩11,892 | ₩12,132 | ₩10,897 | ₩11,204 | -5.78% | 2188.7만 |
|---|
| 2026.08.26 | ₩13,261 | ₩13,648 | ₩13,114 | ₩13,561 | +2.27% | 705.9만 |
|---|
| 2026.08.25 | ₩13,441 | ₩13,555 | ₩12,966 | ₩13,181 | -1.94% | 446.7만 |
|---|
| 2026.08.24 | ₩12,940 | ₩13,902 | ₩12,920 | ₩13,782 | +6.50% | 722.3만 |
|---|
| 2026.08.21 | ₩12,580 | ₩13,046 | ₩12,560 | ₩13,007 | +3.40% | 334.5만 |
|---|
| 2026.08.20 | ₩12,620 | ₩12,900 | ₩12,432 | ₩12,753 | +1.06% | 508.2만 |
|---|
| 2026.08.19 | ₩12,259 | ₩12,767 | ₩12,099 | ₩12,667 | +3.32% | 460.6만 |
|---|
| 2026.08.18 | ₩12,380 | ₩12,546 | ₩12,246 | ₩12,433 | +0.43% | 479.2만 |
|---|
| 2026.08.17 | ₩11,805 | ₩11,900 | ₩11,585 | ₩11,879 | +0.62% | 364.8만 |
|---|
| 2026.08.14 | ₩11,698 | ₩11,932 | ₩11,625 | ₩11,859 | +1.37% | 480.8만 |
|---|
| 2026.08.13 | ₩11,912 | ₩12,019 | ₩11,658 | ₩11,832 | -0.67% | 535.3만 |
|---|
| 2026.08.12 | ₩12,326 | ₩12,420 | ₩11,865 | ₩11,966 | -2.93% | 691.4만 |
|---|
| 2026.08.11 | ₩12,219 | ₩12,900 | ₩12,206 | ₩12,760 | +4.43% | 385.2만 |
|---|
| 2026.08.10 | ₩12,119 | ₩12,834 | ₩12,046 | ₩12,753 | +5.23% | 458.5만 |
|---|
| 2026.08.07 | ₩12,333 | ₩12,426 | ₩11,967 | ₩12,059 | -2.22% | 323.9만 |
|---|
| 2026.08.06 | ₩12,353 | ₩12,820 | ₩12,092 | ₩12,660 | +2.49% | 232.2만 |
|---|
| 2026.08.05 | ₩12,927 | ₩12,954 | ₩12,219 | ₩12,593 | -2.58% | 389.9만 |
|---|
| 2026.08.04 | ₩13,581 | ₩13,929 | ₩13,381 | ₩13,528 | -0.39% | 309.6만 |
|---|
| 2026.08.03 | ₩15,585 | ₩15,718 | ₩13,942 | ₩14,249 | -8.57% | 255.9만 |
|---|
| 2026.07.31 | ₩15,531 | ₩16,092 | ₩14,944 | ₩15,131 | -2.58% | 226.1만 |
|---|
| 2026.07.30 | ₩16,372 | ₩16,706 | ₩15,705 | ₩16,065 | -1.88% | 184.9만 |
|---|
| 2026.07.29 | ₩16,119 | ₩16,987 | ₩15,865 | ₩16,960 | +5.22% | 212만 |
|---|
| 2026.07.28 | ₩16,186 | ₩16,546 | ₩15,598 | ₩15,865 | -1.98% | 232.7만 |
|---|
| 2026.07.27 | ₩14,316 | ₩16,092 | ₩14,236 | ₩15,932 | +11.29% | 195.3만 |
|---|
| 2026.07.24 | ₩14,409 | ₩14,757 | ₩13,820 | ₩14,476 | +0.46% | 150만 |
|---|
| 2026.07.23 | ₩14,142 | ₩14,583 | ₩13,957 | ₩14,236 | +0.66% | 181.1만 |
|---|
| 2026.07.22 | ₩14,676 | ₩14,783 | ₩13,488 | ₩13,822 | -5.82% | 284.4만 |
|---|
| 2026.07.21 | ₩14,436 | ₩14,957 | ₩14,276 | ₩14,476 | +0.28% | 194.5만 |
|---|
| 2026.07.20 | ₩14,656 | ₩15,211 | ₩14,404 | ₩15,037 | +2.60% | 239.3만 |
|---|
| 2026.07.17 | ₩15,157 | ₩15,812 | ₩14,610 | ₩15,144 | -0.09% | 290.8만 |
|---|
| 2026.07.16 | ₩14,129 | ₩14,690 | ₩14,035 | ₩14,476 | +2.46% | 275.3만 |
|---|
| 2026.07.15 | ₩13,889 | ₩14,663 | ₩13,662 | ₩13,822 | -0.48% | 348.3만 |
|---|
| 2026.07.14 | ₩14,449 | ₩15,090 | ₩13,815 | ₩13,915 | -3.70% | 342.1만 |
|---|
| 2026.07.13 | ₩14,476 | ₩15,197 | ₩14,216 | ₩15,157 | +4.70% | 259.7만 |
|---|
| 2026.07.10 | ₩15,518 | ₩15,518 | ₩14,166 | ₩14,169 | -8.69% | 350만 |
|---|
| 2026.07.09 | ₩15,171 | ₩15,965 | ₩15,144 | ₩15,398 | +1.50% | 245.3만 |
|---|
| 2026.07.08 | ₩16,706 | ₩16,720 | ₩15,030 | ₩15,211 | -8.95% | 520.9만 |
|---|
| 2026.07.07 | ₩17,174 | ₩17,374 | ₩16,148 | ₩16,386 | -4.59% | 267.1만 |
|---|
| 2026.07.06 | ₩16,800 | ₩16,880 | ₩16,292 | ₩16,626 | -1.03% | 211.4만 |
|---|
| 2026.07.02 | ₩16,386 | ₩17,160 | ₩15,898 | ₩16,800 | +2.53% | 255.2만 |
|---|
| 2026.07.01 | ₩16,559 | ₩16,947 | ₩15,945 | ₩16,292 | -1.61% | 228.9만 |
|---|
| 2026.06.30 | ₩16,413 | ₩16,733 | ₩15,805 | ₩15,938 | -2.89% | 460.6만 |
|---|
| 2026.06.29 | ₩16,980 | ₩17,695 | ₩16,586 | ₩16,800 | -1.06% | 269.8만 |
|---|
| 2026.06.26 | ₩17,134 | ₩17,427 | ₩16,700 | ₩17,334 | +1.17% | 338.1만 |
|---|
| 2026.06.25 | ₩15,932 | ₩17,241 | ₩15,852 | ₩16,626 | +4.36% | 487.1만 |
|---|
| 2026.06.24 | ₩15,972 | ₩16,506 | ₩15,718 | ₩16,132 | +1.00% | 316.3만 |
|---|
| 2026.06.23 | ₩15,665 | ₩15,972 | ₩15,451 | ₩15,972 | +1.96% | 315.4만 |
|---|
| 2026.06.22 | ₩14,396 | ₩14,877 | ₩14,015 | ₩14,770 | +2.60% | 356.6만 |
|---|
| 2026.06.18 | ₩14,930 | ₩15,090 | ₩14,372 | ₩14,556 | -2.50% | 415.6만 |
|---|
| 2026.06.17 | ₩14,837 | ₩15,545 | ₩14,730 | ₩15,371 | +3.60% | 577.9만 |
|---|
| 2026.06.16 | ₩14,476 | ₩14,997 | ₩14,436 | ₩14,997 | +3.60% | 362.4만 |
|---|
| 2026.06.15 | ₩14,823 | ₩14,904 | ₩14,269 | ₩14,303 | -3.51% | 983.8만 |
|---|
| 2026.06.12 | ₩15,411 | ₩15,638 | ₩15,117 | ₩15,384 | -0.17% | 699.6만 |
|---|
| 2026.06.11 | ₩15,985 | ₩16,292 | ₩15,317 | ₩15,464 | -3.26% | 690.1만 |
|---|
| 2026.06.10 | ₩15,611 | ₩16,226 | ₩15,183 | ₩16,159 | +3.51% | 574.1만 |
|---|
| 2026.06.09 | ₩14,663 | ₩16,292 | ₩14,570 | ₩15,037 | +2.55% | 441.6만 |
|---|
| 2026.06.08 | ₩14,730 | ₩15,358 | ₩14,717 | ₩14,957 | +1.54% | 375.7만 |
|---|
| 2026.06.05 | ₩14,316 | ₩15,585 | ₩14,262 | ₩15,504 | +8.30% | 506만 |
|---|
| 2026.06.04 | ₩14,423 | ₩14,810 | ₩13,406 | ₩13,782 | -4.44% | 742.4만 |
|---|
| 2026.06.03 | ₩13,515 | ₩14,369 | ₩13,381 | ₩14,329 | +6.03% | 441.8만 |
|---|
| 2026.06.02 | ₩12,874 | ₩13,541 | ₩12,259 | ₩13,381 | +3.94% | 841.6만 |
|---|
| 2026.06.01 | ₩14,436 | ₩14,449 | ₩13,141 | ₩13,194 | -8.60% | 767만 |
|---|
| 2026.05.29 | ₩14,596 | ₩15,090 | ₩14,169 | ₩15,064 | +3.20% | 1190.2만 |
|---|
| 2026.05.28 | ₩15,077 | ₩15,077 | ₩14,463 | ₩14,636 | -2.92% | 957만 |
|---|
| 2026.05.27 | ₩14,663 | ₩15,398 | ₩14,663 | ₩14,863 | +1.37% | 715.9만 |
|---|
| 2026.05.26 | ₩14,343 | ₩14,950 | ₩14,129 | ₩14,570 | +1.58% | 606.8만 |
|---|
| 2026.05.22 | ₩13,782 | ₩14,563 | ₩13,782 | ₩14,503 | +5.23% | 871.7만 |
|---|
| 2026.05.21 | ₩13,608 | ₩14,142 | ₩13,034 | ₩13,955 | +2.55% | 1040.1만 |
|---|
| 2026.05.20 | ₩13,541 | ₩13,862 | ₩13,165 | ₩13,488 | -0.39% | 824.1만 |
|---|
| 2026.05.19 | ₩13,969 | ₩14,182 | ₩13,388 | ₩13,842 | -0.91% | 699.9만 |
|---|
| 2026.05.18 | ₩12,767 | ₩14,102 | ₩12,740 | ₩13,662 | +7.01% | 918.2만 |
|---|
| 2026.05.15 | ₩12,807 | ₩13,381 | ₩12,647 | ₩13,288 | +3.75% | 813.6만 |
|---|
| 2026.05.14 | ₩12,914 | ₩12,954 | ₩12,119 | ₩12,206 | -5.48% | 1411.6만 |
|---|
| 2026.05.13 | ₩13,501 | ₩13,922 | ₩13,127 | ₩13,394 | -0.79% | 783.5만 |
|---|
| 2026.05.12 | ₩14,343 | ₩14,770 | ₩13,648 | ₩13,995 | -2.42% | 878.3만 |
|---|
| 2026.05.11 | ₩14,970 | ₩14,970 | ₩13,802 | ₩14,196 | -5.17% | 824.9만 |
|---|
| 2026.05.08 | ₩15,090 | ₩15,111 | ₩14,409 | ₩14,770 | -2.12% | 338.5만 |
|---|
| 2026.05.07 | ₩15,825 | ₩16,065 | ₩14,890 | ₩15,304 | -3.29% | 882만 |
|---|
| 2026.05.06 | ₩17,334 | ₩17,548 | ₩15,798 | ₩15,905 | -8.24% | 633.5만 |
|---|
| 2026.05.05 | ₩17,441 | ₩18,015 | ₩17,281 | ₩17,948 | +2.91% | 517.5만 |
|---|
| 2026.05.04 | ₩17,387 | ₩18,242 | ₩17,014 | ₩17,561 | +1.00% | 360.2만 |
|---|
| 2026.05.01 | ₩17,107 | ₩17,815 | ₩16,813 | ₩17,588 | +2.81% | 334.2만 |
|---|
| 2026.04.30 | ₩15,798 | ₩17,508 | ₩15,772 | ₩17,387 | +10.06% | 706.5만 |
|---|
| 2026.04.29 | ₩15,411 | ₩16,145 | ₩15,411 | ₩15,918 | +3.29% | 395.3만 |
|---|
| 2026.04.28 | ₩15,838 | ₩16,025 | ₩15,141 | ₩15,344 | -3.12% | 679.3만 |
|---|
| 2026.04.27 | ₩15,985 | ₩16,306 | ₩14,850 | ₩14,877 | -6.93% | 460.4만 |
|---|
| 2026.04.24 | ₩17,668 | ₩17,668 | ₩15,705 | ₩16,186 | -8.39% | 571만 |
|---|
| 2026.04.23 | ₩17,267 | ₩18,107 | ₩16,993 | ₩17,681 | +2.40% | 290.2만 |
|---|
| 2026.04.22 | ₩17,468 | ₩17,761 | ₩17,207 | ₩17,214 | -1.45% | 273.4만 |
|---|
| 2026.04.21 | ₩17,294 | ₩17,815 | ₩17,187 | ₩17,668 | +2.16% | 379.4만 |
|---|
| 2026.04.20 | ₩17,668 | ₩18,028 | ₩17,281 | ₩17,281 | -2.19% | 419.3만 |
|---|
| 2026.04.17 | ₩17,695 | ₩17,788 | ₩17,361 | ₩17,361 | -1.89% | 567.6만 |
|---|
| 2026.04.16 | ₩18,082 | ₩18,416 | ₩17,695 | ₩17,962 | -0.66% | 409.7만 |
|---|
| 2026.04.15 | ₩18,309 | ₩18,442 | ₩17,588 | ₩17,855 | -2.48% | 566.6만 |
|---|
| 2026.04.14 | ₩19,497 | ₩19,497 | ₩18,309 | ₩18,322 | -6.03% | 257.6만 |
|---|
| 2026.04.13 | ₩20,499 | ₩20,552 | ₩19,744 | ₩19,818 | -3.32% | 300.9만 |
|---|
| 2026.04.10 | ₩20,913 | ₩20,920 | ₩19,651 | ₩19,965 | -4.53% | 223.6만 |
|---|
| 2026.04.09 | ₩21,541 | ₩21,806 | ₩21,006 | ₩21,027 | -2.39% | 133.8만 |
|---|
| 2026.04.08 | ₩20,820 | ₩21,908 | ₩20,666 | ₩21,461 | +3.08% | 180.2만 |
|---|
| 2026.04.07 | ₩23,050 | ₩23,571 | ₩22,429 | ₩22,435 | -2.67% | 324.1만 |
|---|
| 2026.04.06 | ₩22,676 | ₩23,047 | ₩22,556 | ₩22,569 | -0.47% | 103.9만 |
|---|
| 2026.04.02 | ₩24,011 | ₩24,198 | ₩22,609 | ₩22,642 | -5.70% | 259.4만 |
|---|
| 2026.04.01 | ₩23,010 | ₩23,303 | ₩22,629 | ₩23,063 | +0.23% | 200.5만 |
|---|
| 2026.03.31 | ₩25,801 | ₩25,801 | ₩23,370 | ₩23,437 | -9.16% | 248.8만 |
|---|
| 2026.03.30 | ₩25,267 | ₩26,629 | ₩25,053 | ₩26,382 | +4.41% | 207.1만 |
|---|
| 2026.03.27 | ₩24,946 | ₩25,774 | ₩24,652 | ₩25,654 | +2.84% | 260.3만 |
|---|
| 2026.03.26 | ₩23,330 | ₩24,579 | ₩23,237 | ₩24,545 | +5.21% | 234.7만 |
|---|
| 2026.03.25 | ₩23,126 | ₩23,157 | ₩21,995 | ₩22,682 | -1.92% | 236.9만 |
|---|
| 2026.03.24 | ₩23,717 | ₩23,931 | ₩23,337 | ₩23,597 | -0.51% | 195.9만 |
|---|
| 2026.03.23 | ₩23,050 | ₩23,741 | ₩22,756 | ₩23,517 | +2.03% | 284.9만 |
|---|
| 2026.03.20 | ₩22,943 | ₩24,559 | ₩22,930 | ₩24,212 | +5.53% | 241.6만 |
|---|
| 2026.03.19 | ₩22,930 | ₩23,490 | ₩22,475 | ₩22,849 | -0.35% | 195.1만 |
|---|
| 2026.03.18 | ₩21,848 | ₩22,369 | ₩21,641 | ₩22,355 | +2.32% | 142.5만 |
|---|
| 2026.03.17 | ₩21,207 | ₩22,035 | ₩21,173 | ₩21,968 | +3.59% | 277.2만 |
|---|
| 2026.03.16 | ₩21,768 | ₩22,115 | ₩20,299 | ₩21,647 | -0.55% | 613.9만 |
|---|
| 2026.03.13 | ₩21,300 | ₩22,482 | ₩21,033 | ₩22,409 | +5.20% | 353.2만 |
|---|
| 2026.03.12 | ₩21,527 | ₩22,028 | ₩21,327 | ₩21,714 | +0.87% | 195.1만 |
|---|
| 2026.03.11 | ₩21,113 | ₩21,420 | ₩20,693 | ₩21,080 | -0.16% | 226.9만 |
|---|
| 2026.03.10 | ₩21,935 | ₩22,008 | ₩20,966 | ₩21,380 | -2.53% | 247.4만 |
|---|
| 2026.03.09 | ₩23,370 | ₩23,691 | ₩21,808 | ₩21,848 | -6.51% | 318.7만 |
|---|
| 2026.03.06 | ₩22,636 | ₩23,357 | ₩21,969 | ₩23,130 | +2.18% | 235만 |
|---|
| 2026.03.05 | ₩22,335 | ₩23,090 | ₩21,634 | ₩21,794 | -2.42% | 247.9만 |
|---|
| 2026.03.04 | ₩22,529 | ₩22,622 | ₩21,461 | ₩21,888 | -2.85% | 339.9만 |
|---|
| 2026.03.03 | ₩22,970 | ₩23,370 | ₩22,422 | ₩22,622 | -1.51% | 414.3만 |
|---|
| 2026.03.02 | ₩24,005 | ₩24,091 | ₩21,781 | ₩22,055 | -8.12% | 768만 |
|---|
| 2026.02.27 | ₩22,516 | ₩23,597 | ₩22,168 | ₩23,450 | +4.15% | 452.6만 |
|---|
| 2026.02.26 | ₩19,751 | ₩21,714 | ₩19,738 | ₩21,581 | +9.26% | 727.5만 |
|---|
| 2026.02.25 | ₩19,698 | ₩19,858 | ₩19,061 | ₩19,431 | -1.36% | 371만 |
|---|
| 2026.02.24 | ₩20,365 | ₩21,193 | ₩19,871 | ₩20,045 | -1.57% | 210.8만 |
|---|
| 2026.02.23 | ₩20,392 | ₩20,753 | ₩19,805 | ₩20,299 | -0.46% | 278.7만 |
|---|
| 2026.02.20 | ₩21,461 | ₩21,567 | ₩20,606 | ₩20,686 | -3.61% | 131.1만 |
|---|
| 2026.02.19 | ₩21,340 | ₩21,621 | ₩21,033 | ₩21,127 | -1.00% | 93만 |
|---|
| 2026.02.18 | ₩20,920 | ₩21,387 | ₩20,539 | ₩21,127 | +0.99% | 437.6만 |
|---|
| 2026.02.17 | ₩22,622 | ₩23,223 | ₩21,294 | ₩21,794 | -3.66% | 248만 |
|---|
| 2026.02.13 | ₩21,233 | ₩22,609 | ₩21,233 | ₩22,329 | +5.16% | 226.1만 |
|---|
| 2026.02.12 | ₩20,112 | ₩21,474 | ₩19,951 | ₩21,380 | +6.31% | 214.9만 |
|---|
| 2026.02.11 | ₩20,172 | ₩20,980 | ₩20,005 | ₩20,699 | +2.62% | 182.7만 |
|---|
| 2026.02.10 | ₩20,459 | ₩21,133 | ₩20,205 | ₩21,020 | +2.74% | 133.3만 |
|---|
| 2026.02.09 | ₩22,115 | ₩22,128 | ₩19,865 | ₩20,766 | -6.10% | 230.1만 |
|---|
| 2026.02.06 | ₩24,452 | ₩25,053 | ₩21,367 | ₩21,821 | -10.76% | 472.4만 |
|---|
| 2026.02.05 | ₩25,013 | ₩26,081 | ₩24,452 | ₩25,867 | +3.42% | 311.4만 |
|---|
| 2026.02.04 | ₩23,811 | ₩25,787 | ₩23,798 | ₩25,213 | +5.89% | 237.8만 |
|---|
| 2026.02.03 | ₩22,182 | ₩24,572 | ₩22,182 | ₩23,597 | +6.38% | 263.6만 |
|---|
| 2026.02.02 | ₩22,008 | ₩22,475 | ₩21,300 | ₩22,315 | +1.40% | 151.9만 |
|---|
| 2026.01.30 | ₩21,060 | ₩21,434 | ₩20,379 | ₩21,053 | -0.03% | 145.9만 |
|---|
| 2026.01.29 | ₩21,033 | ₩22,208 | ₩20,592 | ₩20,806 | -1.08% | 245.9만 |
|---|
| 2026.01.28 | ₩21,100 | ₩21,394 | ₩20,833 | ₩21,020 | -0.38% | 207.7만 |
|---|
| 2026.01.27 | ₩22,021 | ₩22,369 | ₩21,354 | ₩21,701 | -1.46% | 125.9만 |
|---|
| 2026.01.26 | ₩22,028 | ₩22,302 | ₩21,581 | ₩22,222 | +0.88% | 218.5만 |
|---|
| 2026.01.23 | ₩21,948 | ₩22,122 | ₩21,461 | ₩21,888 | -0.27% | 185.3만 |
|---|
| 2026.01.22 | ₩22,649 | ₩22,823 | ₩22,262 | ₩22,596 | -0.24% | 188.2만 |
|---|
| 2026.01.21 | ₩24,171 | ₩24,318 | ₩22,422 | ₩22,983 | -4.92% | 316.8만 |
|---|
| 2026.01.20 | ₩23,517 | ₩24,492 | ₩23,384 | ₩24,385 | +3.69% | 192.8만 |
|---|
| 2026.01.16 | ₩21,808 | ₩22,469 | ₩21,447 | ₩22,435 | +2.88% | 142.6만 |
|---|
| 2026.01.15 | ₩22,395 | ₩22,402 | ₩21,574 | ₩22,235 | -0.72% | 241만 |
|---|
| 2026.01.14 | ₩22,970 | ₩23,784 | ₩22,930 | ₩23,197 | +0.99% | 127.4만 |
|---|
| 2026.01.13 | ₩22,809 | ₩23,157 | ₩22,015 | ₩22,589 | -0.97% | 141.3만 |
|---|
| 2026.01.12 | ₩23,237 | ₩23,237 | ₩22,250 | ₩22,783 | -1.95% | 89.7만 |
|---|
| 2026.01.09 | ₩22,756 | ₩23,090 | ₩22,449 | ₩22,809 | +0.23% | 92.6만 |
|---|
| 2026.01.08 | ₩21,848 | ₩23,063 | ₩21,734 | ₩22,749 | +4.13% | 168.2만 |
|---|
| 2026.01.07 | ₩21,968 | ₩22,409 | ₩21,300 | ₩21,794 | -0.79% | 269.9만 |
|---|
| 2026.01.06 | ₩21,501 | ₩22,355 | ₩21,107 | ₩22,275 | +3.60% | 308.9만 |
|---|
| 2026.01.05 | ₩21,260 | ₩22,502 | ₩20,779 | ₩22,035 | +3.64% | 143.4만 |
|---|
| 2026.01.02 | ₩21,647 | ₩22,021 | ₩20,913 | ₩21,888 | +1.11% | 191.2만 |
|---|
| 2025.12.31 | ₩21,721 | ₩22,435 | ₩21,487 | ₩22,435 | +3.29% | 126.2만 |
|---|
| 2025.12.30 | ₩22,028 | ₩22,329 | ₩21,881 | ₩22,195 | +0.76% | 80.5만 |
|---|
| 2025.12.29 | ₩22,142 | ₩22,529 | ₩21,917 | ₩22,035 | -0.48% | 129.5만 |
|---|
| 2025.12.26 | ₩21,674 | ₩21,714 | ₩21,020 | ₩21,527 | -0.68% | 141.4만 |
|---|
| 2025.12.24 | ₩22,108 | ₩22,409 | ₩21,928 | ₩21,928 | -0.82% | 85.9만 |
|---|
| 2025.12.23 | ₩23,490 | ₩23,490 | ₩21,848 | ₩21,848 | -6.99% | 154.8만 |
|---|
| 2025.12.22 | ₩23,217 | ₩23,611 | ₩23,157 | ₩23,263 | +0.20% | 90.8만 |
|---|
| 2025.12.19 | ₩25,333 | ₩25,333 | ₩23,971 | ₩23,971 | -5.38% | 167.7만 |
|---|
| 2025.12.18 | ₩25,921 | ₩26,736 | ₩25,400 | ₩26,054 | +0.52% | 157.8만 |
|---|
| 2025.12.17 | ₩25,560 | ₩27,203 | ₩25,560 | ₩27,043 | +5.80% | 197.8만 |
|---|
| 2025.12.16 | ₩25,587 | ₩25,921 | ₩24,973 | ₩25,160 | -1.67% | 90.5만 |
|---|
| 2025.12.15 | ₩25,093 | ₩25,881 | ₩24,906 | ₩25,534 | +1.76% | 80.6만 |
|---|
| 2025.12.12 | ₩24,225 | ₩26,001 | ₩23,824 | ₩25,894 | +6.89% | 187.6만 |
|---|
| 2025.12.11 | ₩24,479 | ₩25,413 | ₩24,225 | ₩24,318 | -0.65% | 120.6만 |
|---|
| 2025.12.10 | ₩23,250 | ₩24,011 | ₩23,170 | ₩23,571 | +1.38% | 118.6만 |
|---|
| 2025.12.09 | ₩23,170 | ₩23,684 | ₩23,103 | ₩23,263 | +0.40% | 115.7만 |
|---|
| 2025.12.08 | ₩23,878 | ₩23,958 | ₩22,495 | ₩23,116 | -3.19% | 335.8만 |
|---|
| 2025.12.05 | ₩23,577 | ₩24,332 | ₩23,397 | ₩23,958 | +1.61% | 95.5만 |
|---|
| 2025.12.04 | ₩24,171 | ₩24,612 | ₩23,397 | ₩23,691 | -1.99% | 109.6만 |
|---|
| 2025.12.03 | ₩24,372 | ₩24,839 | ₩23,991 | ₩24,732 | +1.48% | 108.5만 |
|---|
| 2025.12.02 | ₩24,145 | ₩24,632 | ₩23,090 | ₩24,252 | +0.44% | 174.4만 |
|---|
| 2025.12.01 | ₩26,148 | ₩26,442 | ₩24,559 | ₩24,626 | -5.82% | 124.7만 |
|---|
| 2025.11.28 | ₩24,919 | ₩25,620 | ₩24,886 | ₩25,494 | +2.30% | 83.7만 |
|---|
| 2025.11.26 | ₩24,212 | ₩25,160 | ₩23,851 | ₩24,612 | +1.65% | 151.8만 |
|---|
| 2025.11.25 | ₩26,054 | ₩27,463 | ₩25,213 | ₩25,307 | -2.87% | 292.2만 |
|---|
| 2025.11.24 | ₩24,866 | ₩25,721 | ₩23,798 | ₩24,011 | -3.44% | 146.8만 |
|---|
| 2025.11.21 | ₩24,385 | ₩26,669 | ₩23,564 | ₩25,040 | +2.68% | 300.3만 |
|---|
| 2025.11.20 | ₩20,646 | ₩24,759 | ₩20,646 | ₩24,532 | +18.82% | 365.8만 |
|---|
| 2025.11.19 | ₩23,637 | ₩24,118 | ₩22,769 | ₩23,090 | -2.32% | 355.1만 |
|---|
| 2025.11.18 | ₩24,051 | ₩24,933 | ₩23,704 | ₩24,559 | +2.11% | 234.6만 |
|---|
| 2025.11.17 | ₩23,343 | ₩23,737 | ₩22,649 | ₩23,183 | -0.69% | 148.3만 |
|---|
| 2025.11.14 | ₩24,185 | ₩24,739 | ₩22,158 | ₩22,369 | -7.51% | 129.2만 |
|---|
| 2025.11.13 | ₩22,288 | ₩23,838 | ₩22,195 | ₩23,170 | +3.95% | 228.7만 |
|---|
| 2025.11.12 | ₩21,220 | ₩22,235 | ₩21,180 | ₩21,621 | +1.89% | 121.6만 |
|---|
| 2025.11.11 | ₩21,394 | ₩22,152 | ₩21,340 | ₩21,754 | +1.69% | 129.7만 |
|---|
| 2025.11.10 | ₩21,607 | ₩21,861 | ₩20,392 | ₩20,566 | -4.82% | 124.3만 |
|---|
| 2025.11.07 | ₩24,071 | ₩25,540 | ₩23,223 | ₩23,223 | -3.52% | 355.7만 |
|---|
| 2025.11.06 | ₩21,434 | ₩23,609 | ₩21,153 | ₩23,237 | +8.41% | 244.2만 |
|---|
| 2025.11.05 | ₩20,953 | ₩21,734 | ₩20,072 | ₩21,674 | +3.44% | 201.5만 |
|---|
| 2025.11.04 | ₩20,165 | ₩21,073 | ₩19,965 | ₩20,980 | +4.04% | 224.7만 |
|---|
| 2025.11.03 | ₩19,190 | ₩19,511 | ₩18,529 | ₩19,391 | +1.04% | 171.1만 |
|---|
| 2025.10.31 | ₩19,471 | ₩20,379 | ₩19,204 | ₩20,312 | +4.32% | 136.2만 |
|---|
| 2025.10.30 | ₩19,791 | ₩20,486 | ₩19,604 | ₩20,205 | +2.09% | 152.2만 |
|---|
| 2025.10.29 | ₩19,237 | ₩19,871 | ₩18,402 | ₩19,431 | +1.01% | 239.1만 |
|---|
| 2025.10.28 | ₩22,970 | ₩22,970 | ₩20,299 | ₩20,699 | -9.88% | 290.1만 |
|---|
| 2025.10.27 | ₩23,343 | ₩23,771 | ₩22,943 | ₩22,970 | -1.60% | 182.4만 |
|---|
| 2025.10.24 | ₩24,893 | ₩25,026 | ₩24,038 | ₩24,358 | -2.15% | 101.7만 |
|---|
| 2025.10.23 | ₩26,442 | ₩26,442 | ₩25,240 | ₩25,480 | -3.64% | 218.3만 |
|---|
| 2025.10.22 | ₩25,827 | ₩26,976 | ₩25,133 | ₩25,373 | -1.76% | 200.7만 |
|---|
| 2025.10.21 | ₩25,373 | ₩26,041 | ₩25,240 | ₩25,667 | +1.16% | 135.5만 |
|---|
| 2025.10.20 | ₩25,320 | ₩25,587 | ₩24,652 | ₩25,320 | 0.00% | 101.7만 |
|---|
| 2025.10.17 | ₩26,175 | ₩26,175 | ₩24,973 | ₩25,186 | -3.78% | 55.9만 |
|---|
| 2025.10.16 | ₩25,373 | ₩26,175 | ₩25,133 | ₩25,453 | +0.32% | 159.6만 |
|---|
| 2025.10.15 | ₩24,839 | ₩26,976 | ₩24,572 | ₩25,640 | +3.23% | 211.5만 |
|---|
| 2025.10.14 | ₩24,839 | ₩26,068 | ₩24,839 | ₩26,014 | +4.73% | 254.1만 |
|---|
| 2025.10.13 | ₩23,771 | ₩24,572 | ₩23,504 | ₩23,878 | +0.45% | 132.7만 |
|---|
| 2025.10.10 | ₩23,023 | ₩25,373 | ₩22,435 | ₩25,106 | +9.05% | 202.1만 |
|---|