시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Long NVIDIA Daily Target ETF 과거 주가
T-Rex 2X Long NVIDIA Daily Target ETF · NVDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Long NVIDIA Daily Target ETF · NVDX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,889 | ₩28,889 | ₩27,698 | ₩27,765 | -3.89% | 212.3만 |
| 2026.10.08 | ₩29,197 | ₩29,705 | ₩27,912 | ₩28,086 | -3.80% | 364.6만 |
| 2026.10.07 | ₩29,839 | ₩30,221 | ₩29,551 | ₩29,772 | -0.22% | 270.8만 |
| 2026.10.06 | ₩31,043 | ₩31,324 | ₩30,214 | ₩30,254 | -2.54% | 351.7만 |
| 2026.10.05 | ₩29,531 | ₩30,508 | ₩29,304 | ₩30,227 | +2.36% | 338.5만 |
| 2026.10.02 | ₩29,438 | ₩29,946 | ₩28,916 | ₩28,969 | -1.59% | 528만 |
| 2026.10.01 | ₩28,100 | ₩28,595 | ₩27,618 | ₩28,300 | +0.71% | 376.9만 |
| 2026.09.30 | ₩27,926 | ₩28,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,631 |
| ₩27,658 |
| -0.96% |
| 435.6만 |
| 2026.09.29 | ₩28,327 | ₩28,769 | ₩27,364 | ₩27,431 | -3.16% | 448.1만 |
|---|
| 2026.09.28 | ₩28,006 | ₩28,856 | ₩27,631 | ₩27,819 | -0.67% | 780만 |
|---|
| 2026.09.25 | ₩26,936 | ₩27,357 | ₩26,467 | ₩26,909 | -0.10% | 370.2만 |
|---|
| 2026.09.24 | ₩26,240 | ₩26,909 | ₩26,012 | ₩26,802 | +2.14% | 378.3만 |
|---|
| 2026.09.23 | ₩27,645 | ₩27,899 | ₩26,708 | ₩27,056 | -2.13% | 355만 |
|---|
| 2026.09.22 | ₩27,377 | ₩28,167 | ₩27,344 | ₩27,899 | +1.91% | 449.4만 |
|---|
| 2026.09.21 | ₩26,507 | ₩27,805 | ₩26,186 | ₩27,524 | +3.84% | 461.4만 |
|---|
| 2026.09.18 | ₩25,638 | ₩26,440 | ₩25,370 | ₩26,320 | +2.66% | 422만 |
|---|
| 2026.09.17 | ₩25,477 | ₩25,812 | ₩25,196 | ₩25,705 | +0.89% | 358.4만 |
|---|
| 2026.09.16 | ₩24,500 | ₩25,089 | ₩24,139 | ₩24,433 | -0.27% | 389.3만 |
|---|
| 2026.09.15 | ₩24,340 | ₩24,460 | ₩23,851 | ₩24,072 | -1.10% | 352.3만 |
|---|
| 2026.09.14 | ₩23,938 | ₩24,226 | ₩23,343 | ₩23,804 | -0.56% | 505.8만 |
|---|
| 2026.09.11 | ₩26,200 | ₩26,400 | ₩25,517 | ₩25,531 | -2.55% | 334.1만 |
|---|
| 2026.09.10 | ₩26,146 | ₩26,186 | ₩25,303 | ₩25,611 | -2.05% | 476만 |
|---|
| 2026.09.09 | ₩27,176 | ₩27,404 | ₩26,755 | ₩26,802 | -1.38% | 490.7만 |
|---|
| 2026.09.08 | ₩29,090 | ₩29,264 | ₩27,096 | ₩27,324 | -6.07% | 689.2만 |
|---|
| 2026.09.04 | ₩28,642 | ₩29,551 | ₩28,300 | ₩28,434 | -0.72% | 521.4만 |
|---|
| 2026.09.03 | ₩27,444 | ₩28,501 | ₩27,150 | ₩28,033 | +2.15% | 544.3만 |
|---|
| 2026.09.02 | ₩25,705 | ₩27,886 | ₩25,679 | ₩27,043 | +5.21% | 667.1만 |
|---|
| 2026.09.01 | ₩25,276 | ₩26,133 | ₩24,888 | ₩25,464 | +0.74% | 367.2만 |
|---|
| 2026.08.31 | ₩25,798 | ₩26,347 | ₩25,196 | ₩26,146 | +1.35% | 392.1만 |
|---|
| 2026.08.28 | ₩27,912 | ₩28,381 | ₩25,330 | ₩25,477 | -8.72% | 856.3만 |
|---|
| 2026.08.27 | ₩26,882 | ₩28,662 | ₩26,494 | ₩27,993 | +4.13% | 1977.9만 |
|---|
| 2026.08.26 | ₩24,540 | ₩24,843 | ₩23,845 | ₩23,978 | -2.29% | 991.6만 |
|---|
| 2026.08.25 | ₩24,259 | ₩25,102 | ₩24,065 | ₩24,701 | +1.82% | 430.8만 |
|---|
| 2026.08.24 | ₩25,357 | ₩25,357 | ₩23,470 | ₩23,711 | -6.49% | 689.6만 |
|---|
| 2026.08.21 | ₩26,012 | ₩26,119 | ₩25,129 | ₩25,169 | -3.24% | 277만 |
|---|
| 2026.08.20 | ₩26,026 | ₩26,414 | ₩25,424 | ₩25,745 | -1.08% | 315.1만 |
|---|
| 2026.08.19 | ₩26,862 | ₩27,136 | ₩25,691 | ₩25,852 | -3.76% | 365.2만 |
|---|
| 2026.08.18 | ₩26,601 | ₩26,882 | ₩26,173 | ₩26,427 | -0.65% | 403.2만 |
|---|
| 2026.08.17 | ₩27,966 | ₩28,514 | ₩27,690 | ₩27,752 | -0.77% | 448.2만 |
|---|
| 2026.08.14 | ₩28,113 | ₩28,341 | ₩27,605 | ₩27,765 | -1.24% | 386.2만 |
|---|
| 2026.08.13 | ₩27,805 | ₩28,307 | ₩27,445 | ₩27,832 | +0.10% | 632.6만 |
|---|
| 2026.08.12 | ₩26,775 | ₩27,785 | ₩26,641 | ₩27,551 | +2.90% | 610만 |
|---|
| 2026.08.11 | ₩27,123 | ₩27,123 | ₩25,718 | ₩25,986 | -4.19% | 471만 |
|---|
| 2026.08.10 | ₩27,451 | ₩27,618 | ₩25,825 | ₩26,026 | -5.19% | 656.8만 |
|---|
| 2026.08.07 | ₩27,016 | ₩27,792 | ₩26,815 | ₩27,578 | +2.08% | 545.3만 |
|---|
| 2026.08.06 | ₩27,016 | ₩27,698 | ₩26,026 | ₩26,414 | -2.23% | 751만 |
|---|
| 2026.08.05 | ₩25,932 | ₩27,190 | ₩25,838 | ₩26,440 | +1.96% | 750.8만 |
|---|
| 2026.08.04 | ₩24,688 | ₩25,035 | ₩24,085 | ₩24,754 | +0.27% | 800.7만 |
|---|
| 2026.08.03 | ₩21,583 | ₩24,045 | ₩21,436 | ₩23,590 | +9.30% | 696.2만 |
|---|
| 2026.07.31 | ₩21,784 | ₩22,587 | ₩21,048 | ₩22,292 | +2.33% | 797.8만 |
|---|
| 2026.07.30 | ₩20,700 | ₩21,543 | ₩20,352 | ₩21,115 | +2.00% | 757.7만 |
|---|
| 2026.07.29 | ₩21,342 | ₩21,570 | ₩20,031 | ₩20,031 | -6.14% | 769.5만 |
|---|
| 2026.07.28 | ₩21,142 | ₩21,926 | ₩20,647 | ₩21,543 | +1.90% | 631.1만 |
|---|
| 2026.07.27 | ₩24,139 | ₩24,286 | ₩21,222 | ₩21,476 | -11.03% | 654.9만 |
|---|
| 2026.07.24 | ₩24,005 | ₩25,042 | ₩23,403 | ₩23,925 | -0.33% | 439.3만 |
|---|
| 2026.07.23 | ₩24,460 | ₩24,835 | ₩23,697 | ₩24,340 | -0.49% | 520.4만 |
|---|
| 2026.07.22 | ₩23,684 | ₩25,676 | ₩23,497 | ₩25,143 | +6.16% | 516.1만 |
|---|
| 2026.07.21 | ₩24,099 | ₩24,340 | ₩23,309 | ₩24,019 | -0.33% | 587.4만 |
|---|
| 2026.07.20 | ₩23,738 | ₩24,139 | ₩22,915 | ₩23,176 | -2.37% | 536.7만 |
|---|
| 2026.07.17 | ₩23,015 | ₩23,938 | ₩21,930 | ₩23,028 | +0.06% | 619.7만 |
|---|
| 2026.07.16 | ₩24,781 | ₩25,009 | ₩23,778 | ₩24,166 | -2.48% | 500.6만 |
|---|
| 2026.07.15 | ₩25,229 | ₩25,678 | ₩23,838 | ₩25,357 | +0.50% | 784.9만 |
|---|
| 2026.07.14 | ₩24,420 | ₩25,377 | ₩23,390 | ₩25,196 | +3.18% | 618.2만 |
|---|
| 2026.07.13 | ₩24,527 | ₩24,995 | ₩23,296 | ₩23,336 | -4.86% | 479.2만 |
|---|
| 2026.07.10 | ₩23,055 | ₩25,116 | ₩23,055 | ₩25,116 | +8.94% | 838만 |
|---|
| 2026.07.09 | ₩23,637 | ₩23,677 | ₩22,386 | ₩23,242 | -1.67% | 812.4만 |
|---|
| 2026.07.08 | ₩21,530 | ₩23,818 | ₩21,530 | ₩23,550 | +9.38% | 1100.7만 |
|---|
| 2026.07.07 | ₩20,954 | ₩22,306 | ₩20,700 | ₩22,011 | +5.04% | 859.9만 |
|---|
| 2026.07.06 | ₩21,463 | ₩22,118 | ₩21,342 | ₩21,677 | +1.00% | 446.2만 |
|---|
| 2026.07.02 | ₩22,052 | ₩22,695 | ₩20,994 | ₩21,449 | -2.73% | 795.4만 |
|---|
| 2026.07.01 | ₩21,851 | ₩22,701 | ₩21,262 | ₩22,199 | +1.59% | 763.9만 |
|---|
| 2026.06.30 | ₩22,105 | ₩22,888 | ₩21,677 | ₩22,721 | +2.78% | 834.2만 |
|---|
| 2026.06.29 | ₩21,369 | ₩21,904 | ₩20,526 | ₩21,623 | +1.19% | 667.9만 |
|---|
| 2026.06.26 | ₩21,262 | ₩21,784 | ₩20,831 | ₩20,928 | -1.57% | 607.2만 |
|---|
| 2026.06.25 | ₩22,854 | ₩22,988 | ₩21,048 | ₩21,904 | -4.16% | 665.9만 |
|---|
| 2026.06.24 | ₩22,868 | ₩23,222 | ₩22,058 | ₩22,600 | -1.17% | 604.3만 |
|---|
| 2026.06.23 | ₩23,363 | ₩23,751 | ₩22,841 | ₩22,841 | -2.23% | 658.7만 |
|---|
| 2026.06.22 | ₩25,571 | ₩26,213 | ₩24,701 | ₩24,888 | -2.67% | 654.5만 |
|---|
| 2026.06.18 | ₩24,674 | ₩25,611 | ₩24,487 | ₩25,330 | +2.66% | 922.8만 |
|---|
| 2026.06.17 | ₩25,022 | ₩25,129 | ₩23,771 | ₩24,032 | -3.96% | 713.7만 |
|---|
| 2026.06.16 | ₩25,618 | ₩25,705 | ₩24,701 | ₩24,701 | -3.58% | 470.3만 |
|---|
| 2026.06.15 | ₩25,116 | ₩26,012 | ₩24,995 | ₩25,959 | +3.36% | 778.6만 |
|---|
| 2026.06.12 | ₩24,179 | ₩24,708 | ₩23,855 | ₩24,259 | +0.33% | 511.5만 |
|---|
| 2026.06.11 | ₩23,457 | ₩24,380 | ₩22,988 | ₩24,192 | +3.14% | 1067.2만 |
|---|
| 2026.06.10 | ₩24,159 | ₩24,821 | ₩23,075 | ₩23,149 | -4.18% | 914만 |
|---|
| 2026.06.09 | ₩25,638 | ₩25,852 | ₩22,948 | ₩25,102 | -2.09% | 890만 |
|---|
| 2026.06.08 | ₩25,544 | ₩25,597 | ₩24,567 | ₩25,209 | -1.31% | 595.8만 |
|---|
| 2026.06.05 | ₩26,748 | ₩26,855 | ₩24,186 | ₩24,407 | -8.75% | 833.7만 |
|---|
| 2026.06.04 | ₩26,655 | ₩28,581 | ₩25,932 | ₩27,845 | +4.47% | 973.7만 |
|---|
| 2026.06.03 | ₩28,635 | ₩28,903 | ₩26,775 | ₩26,882 | -6.12% | 1004.1만 |
|---|
| 2026.06.02 | ₩30,067 | ₩31,411 | ₩28,541 | ₩28,916 | -3.83% | 1479.7만 |
|---|
| 2026.06.01 | ₩27,203 | ₩29,465 | ₩27,203 | ₩29,317 | +7.77% | 1391.9만 |
|---|
| 2026.05.29 | ₩26,956 | ₩27,752 | ₩26,079 | ₩26,093 | -3.20% | 1387.2만 |
|---|
| 2026.05.28 | ₩26,226 | ₩27,210 | ₩26,153 | ₩26,936 | +2.70% | 630.3만 |
|---|
| 2026.05.27 | ₩26,855 | ₩26,906 | ₩25,543 | ₩26,481 | -1.40% | 742.3만 |
|---|
| 2026.05.26 | ₩27,591 | ₩27,912 | ₩26,347 | ₩27,043 | -1.99% | 1080.1만 |
|---|
| 2026.05.22 | ₩28,688 | ₩28,688 | ₩27,096 | ₩27,203 | -5.18% | 886만 |
|---|
| 2026.05.21 | ₩29,050 | ₩30,388 | ₩27,932 | ₩28,300 | -2.58% | 1652.4만 |
|---|
| 2026.05.20 | ₩29,304 | ₩30,080 | ₩28,622 | ₩29,411 | +0.37% | 1493.2만 |
|---|
| 2026.05.19 | ₩28,354 | ₩29,665 | ₩27,966 | ₩28,635 | +0.99% | 1189.9만 |
|---|
| 2026.05.18 | ₩31,097 | ₩31,171 | ₩28,073 | ₩29,143 | -6.28% | 1461.7만 |
|---|
| 2026.05.15 | ₩31,164 | ₩31,639 | ₩29,652 | ₩29,960 | -3.86% | 1530.7만 |
|---|
| 2026.05.14 | ₩31,338 | ₩33,077 | ₩31,177 | ₩32,890 | +4.95% | 1906.6만 |
|---|
| 2026.05.13 | ₩30,013 | ₩30,742 | ₩29,117 | ₩30,200 | +0.62% | 1072.7만 |
|---|
| 2026.05.12 | ₩28,300 | ₩29,685 | ₩27,404 | ₩29,050 | +2.65% | 1841.5만 |
|---|
| 2026.05.11 | ₩27,203 | ₩29,313 | ₩27,176 | ₩28,568 | +5.02% | 1101.8만 |
|---|
| 2026.05.08 | ₩26,976 | ₩28,155 | ₩26,949 | ₩27,471 | +1.84% | 740.2만 |
|---|
| 2026.05.07 | ₩25,812 | ₩27,271 | ₩25,383 | ₩26,521 | +2.75% | 2202.1만 |
|---|
| 2026.05.06 | ₩23,871 | ₩25,812 | ₩23,564 | ₩25,638 | +7.40% | 1293만 |
|---|
| 2026.05.05 | ₩23,717 | ₩23,952 | ₩22,955 | ₩23,082 | -2.68% | 723.9만 |
|---|
| 2026.05.04 | ₩23,791 | ₩24,314 | ₩22,680 | ₩23,550 | -1.01% | 918.7만 |
|---|
| 2026.05.01 | ₩24,233 | ₩24,634 | ₩23,249 | ₩23,523 | -2.93% | 899.8만 |
|---|
| 2026.04.30 | ₩26,467 | ₩26,548 | ₩23,644 | ₩23,865 | -9.83% | 1157.9만 |
|---|
| 2026.04.29 | ₩27,190 | ₩27,230 | ₩25,852 | ₩26,293 | -3.30% | 908.2만 |
|---|
| 2026.04.28 | ₩26,414 | ₩27,752 | ₩26,052 | ₩27,297 | +3.34% | 963만 |
|---|
| 2026.04.27 | ₩26,481 | ₩28,314 | ₩25,945 | ₩28,260 | +6.72% | 1089.1만 |
|---|
| 2026.04.24 | ₩24,179 | ₩26,812 | ₩24,139 | ₩26,133 | +8.08% | 1274.3만 |
|---|
| 2026.04.23 | ₩24,781 | ₩25,140 | ₩23,537 | ₩24,099 | -2.75% | 600.4만 |
|---|
| 2026.04.22 | ₩24,460 | ₩24,821 | ₩24,072 | ₩24,795 | +1.37% | 707만 |
|---|
| 2026.04.21 | ₩24,761 | ₩24,902 | ₩23,998 | ₩24,192 | -2.30% | 669만 |
|---|
| 2026.04.20 | ₩24,233 | ₩24,775 | ₩23,724 | ₩24,754 | +2.15% | 793.8만 |
|---|
| 2026.04.17 | ₩24,219 | ₩24,754 | ₩24,085 | ₩24,654 | +1.80% | 1303.2만 |
|---|
| 2026.04.16 | ₩23,697 | ₩24,259 | ₩23,296 | ₩23,858 | +0.68% | 1185.1만 |
|---|
| 2026.04.15 | ₩23,470 | ₩24,387 | ₩23,296 | ₩24,045 | +2.45% | 1665만 |
|---|
| 2026.04.14 | ₩22,172 | ₩23,470 | ₩22,163 | ₩23,470 | +5.85% | 1402.3만 |
|---|
| 2026.04.13 | ₩21,102 | ₩21,914 | ₩21,021 | ₩21,797 | +3.30% | 1398.8만 |
|---|
| 2026.04.10 | ₩20,727 | ₩21,991 | ₩20,727 | ₩21,677 | +4.58% | 1358.7만 |
|---|
| 2026.04.09 | ₩20,138 | ₩20,687 | ₩19,924 | ₩20,633 | +2.46% | 1486.1만 |
|---|
| 2026.04.08 | ₩20,780 | ₩20,928 | ₩19,857 | ₩20,232 | -2.64% | 1367.9만 |
|---|
| 2026.04.07 | ₩18,854 | ₩19,409 | ₩18,425 | ₩19,389 | +2.84% | 1890.8만 |
|---|
| 2026.04.06 | ₩19,188 | ₩19,329 | ₩18,894 | ₩19,295 | +0.56% | 2095.5만 |
|---|
| 2026.04.02 | ₩18,104 | ₩19,282 | ₩17,964 | ₩19,262 | +6.39% | 1381.2만 |
|---|
| 2026.04.01 | ₩19,054 | ₩19,275 | ₩18,733 | ₩18,934 | -0.63% | 1691.4만 |
|---|
| 2026.03.31 | ₩17,154 | ₩18,700 | ₩17,147 | ₩18,639 | +8.66% | 1948.5만 |
|---|
| 2026.03.30 | ₩17,515 | ₩17,663 | ₩16,606 | ₩16,766 | -4.28% | 1972.3만 |
|---|
| 2026.03.27 | ₩17,823 | ₩18,011 | ₩17,181 | ₩17,248 | -3.23% | 2389.4만 |
|---|
| 2026.03.26 | ₩19,188 | ₩19,255 | ₩18,077 | ₩18,091 | -5.72% | 1366만 |
|---|
| 2026.03.25 | ₩19,429 | ₩20,292 | ₩19,355 | ₩19,750 | +1.65% | 1805.5만 |
|---|
| 2026.03.24 | ₩18,907 | ₩19,228 | ₩18,747 | ₩19,014 | +0.57% | 1275.7만 |
|---|
| 2026.03.23 | ₩19,442 | ₩19,683 | ₩18,920 | ₩19,094 | -1.79% | 2682.2만 |
|---|
| 2026.03.20 | ₩19,683 | ₩19,683 | ₩18,271 | ₩18,546 | -5.78% | 1574.6만 |
|---|
| 2026.03.19 | ₩19,697 | ₩20,125 | ₩19,193 | ₩19,817 | +0.61% | 1262.6만 |
|---|
| 2026.03.18 | ₩20,707 | ₩20,901 | ₩20,225 | ₩20,232 | -2.29% | 1427.1만 |
|---|
| 2026.03.17 | ₩21,296 | ₩21,376 | ₩20,540 | ₩20,606 | -3.24% | 2218만 |
|---|
| 2026.03.16 | ₩20,821 | ₩22,145 | ₩20,493 | ₩20,901 | +0.39% | 2796만 |
|---|
| 2026.03.13 | ₩21,302 | ₩21,556 | ₩20,165 | ₩20,245 | -4.96% | 1721.8만 |
|---|
| 2026.03.12 | ₩21,155 | ₩21,329 | ₩20,606 | ₩20,901 | -1.20% | 1480.6만 |
|---|
| 2026.03.11 | ₩21,583 | ₩21,970 | ₩21,249 | ₩21,583 | 0.00% | 1901만 |
|---|
| 2026.03.10 | ₩20,780 | ₩21,690 | ₩20,693 | ₩21,316 | +2.58% | 1756.8만 |
|---|
| 2026.03.09 | ₩19,509 | ₩20,901 | ₩19,275 | ₩20,841 | +6.82% | 2211.5만 |
|---|
| 2026.03.06 | ₩20,238 | ₩20,914 | ₩19,563 | ₩19,777 | -2.28% | 1568.4만 |
|---|
| 2026.03.05 | ₩20,573 | ₩21,249 | ₩19,830 | ₩21,068 | +2.41% | 1542.6만 |
|---|
| 2026.03.04 | ₩20,432 | ₩21,391 | ₩20,346 | ₩20,981 | +2.69% | 2002.4만 |
|---|
| 2026.03.03 | ₩19,978 | ₩20,540 | ₩19,636 | ₩20,366 | +1.94% | 1388.7만 |
|---|
| 2026.03.02 | ₩19,268 | ₩21,128 | ₩19,181 | ₩20,887 | +8.40% | 2259.4만 |
|---|
| 2026.02.27 | ₩20,700 | ₩21,008 | ₩19,583 | ₩19,710 | -4.78% | 1943.8만 |
|---|
| 2026.02.26 | ₩23,925 | ₩23,925 | ₩21,455 | ₩21,583 | -9.79% | 2369.7만 |
|---|
| 2026.02.25 | ₩23,965 | ₩24,741 | ₩23,811 | ₩24,286 | +1.34% | 2001.3만 |
|---|
| 2026.02.24 | ₩23,216 | ₩23,799 | ₩22,266 | ₩23,564 | +1.50% | 1244.2만 |
|---|
| 2026.02.23 | ₩23,229 | ₩23,845 | ₩22,801 | ₩23,283 | +0.23% | 1269.6만 |
|---|
| 2026.02.20 | ₩22,132 | ₩22,982 | ₩21,951 | ₩22,854 | +3.26% | 1028.6만 |
|---|
| 2026.02.19 | ₩22,239 | ₩22,560 | ₩21,904 | ₩22,433 | +0.87% | 748.7만 |
|---|
| 2026.02.18 | ₩22,654 | ₩23,028 | ₩22,185 | ₩22,453 | -0.89% | 1180.8만 |
|---|
| 2026.02.17 | ₩21,035 | ₩22,268 | ₩20,419 | ₩21,784 | +3.56% | 1428.5만 |
|---|
| 2026.02.13 | ₩22,399 | ₩22,426 | ₩20,994 | ₩21,249 | -5.14% | 1177.4만 |
|---|
| 2026.02.12 | ₩23,771 | ₩23,921 | ₩22,199 | ₩22,306 | -6.16% | 985만 |
|---|
| 2026.02.11 | ₩23,630 | ₩23,825 | ₩22,761 | ₩23,068 | -2.38% | 1116.9만 |
|---|
| 2026.02.10 | ₩23,416 | ₩23,677 | ₩22,627 | ₩22,721 | -2.97% | 800.3만 |
|---|
| 2026.02.09 | ₩21,704 | ₩23,945 | ₩21,664 | ₩23,042 | +6.17% | 1779.7만 |
|---|
| 2026.02.06 | ₩20,058 | ₩22,346 | ₩19,603 | ₩22,025 | +9.81% | 1988.2만 |
|---|
| 2026.02.05 | ₩19,710 | ₩20,138 | ₩18,854 | ₩19,041 | -3.39% | 1366.8만 |
|---|
| 2026.02.04 | ₩20,794 | ₩20,807 | ₩19,034 | ₩19,576 | -5.86% | 758만 |
|---|
| 2026.02.03 | ₩22,413 | ₩22,426 | ₩20,018 | ₩21,008 | -6.27% | 1373.4만 |
|---|
| 2026.02.02 | ₩22,660 | ₩23,423 | ₩22,105 | ₩22,279 | -1.68% | 766.4만 |
|---|
| 2026.01.30 | ₩23,657 | ₩24,483 | ₩23,242 | ₩23,671 | +0.06% | 742.4만 |
|---|
| 2026.01.29 | ₩23,724 | ₩24,253 | ₩22,426 | ₩23,978 | +1.07% | 929.1만 |
|---|
| 2026.01.28 | ₩23,711 | ₩23,982 | ₩23,378 | ₩23,764 | +0.23% | 679.9만 |
|---|
| 2026.01.27 | ₩22,761 | ₩23,423 | ₩22,386 | ₩23,068 | +1.35% | 606.9만 |
|---|
| 2026.01.26 | ₩22,747 | ₩23,216 | ₩22,453 | ₩22,547 | -0.88% | 1117.8만 |
|---|
| 2026.01.23 | ₩22,848 | ₩23,336 | ₩22,680 | ₩22,868 | +0.09% | 1115.5만 |
|---|
| 2026.01.22 | ₩22,226 | ₩22,547 | ₩21,998 | ₩22,226 | 0.00% | 948.8만 |
|---|
| 2026.01.21 | ₩20,874 | ₩22,346 | ₩20,740 | ₩21,878 | +4.81% | 1433.4만 |
|---|
| 2026.01.20 | ₩21,583 | ₩21,704 | ₩20,566 | ₩20,700 | -4.09% | 1642.9만 |
|---|
| 2026.01.16 | ₩23,336 | ₩23,684 | ₩22,627 | ₩22,627 | -3.04% | 693.8만 |
|---|
| 2026.01.15 | ₩22,774 | ₩23,537 | ₩22,734 | ₩22,935 | +0.71% | 1388.4만 |
|---|
| 2026.01.14 | ₩22,252 | ₩22,292 | ₩21,423 | ₩21,971 | -1.26% | 974.6만 |
|---|
| 2026.01.13 | ₩22,440 | ₩23,176 | ₩22,065 | ₩22,620 | +0.81% | 899.1만 |
|---|
| 2026.01.12 | ₩21,998 | ₩22,955 | ₩21,985 | ₩22,420 | +1.92% | 783.3만 |
|---|
| 2026.01.09 | ₩22,473 | ₩22,774 | ₩22,139 | ₩22,399 | -0.33% | 961.5만 |
|---|
| 2026.01.08 | ₩23,510 | ₩23,604 | ₩22,172 | ₩22,520 | -4.21% | 965.6만 |
|---|
| 2026.01.07 | ₩23,403 | ₩24,059 | ₩22,895 | ₩23,523 | +0.51% | 773.5만 |
|---|
| 2026.01.06 | ₩23,858 | ₩24,300 | ₩22,961 | ₩23,068 | -3.31% | 1383.3만 |
|---|
| 2026.01.05 | ₩24,192 | ₩24,661 | ₩22,808 | ₩23,296 | -3.71% | 1075.5만 |
|---|
| 2026.01.02 | ₩23,724 | ₩24,487 | ₩23,349 | ₩23,457 | -1.13% | 910.9만 |
|---|
| 2025.12.31 | ₩23,691 | ₩23,952 | ₩22,908 | ₩22,908 | -3.30% | 445.8만 |
|---|
| 2025.12.30 | ₩23,390 | ₩23,564 | ₩23,068 | ₩23,216 | -0.74% | 396.2만 |
|---|
| 2025.12.29 | ₩23,256 | ₩23,523 | ₩22,814 | ₩23,390 | +0.58% | 600.9만 |
|---|
| 2025.12.26 | ₩23,831 | ₩24,523 | ₩23,751 | ₩23,965 | +0.56% | 765.3만 |
|---|
| 2025.12.24 | ₩23,416 | ₩23,577 | ₩23,042 | ₩23,577 | +0.69% | 323.8만 |
|---|
| 2025.12.23 | ₩22,881 | ₩24,494 | ₩22,881 | ₩24,473 | +6.96% | 1325.1만 |
|---|
| 2025.12.22 | ₩23,176 | ₩23,229 | ₩22,788 | ₩23,095 | -0.35% | 1110.2만 |
|---|
| 2025.12.19 | ₩21,409 | ₩22,473 | ₩21,369 | ₩22,466 | +4.94% | 1460만 |
|---|
| 2025.12.18 | ₩20,928 | ₩21,316 | ₩20,307 | ₩20,794 | -0.64% | 1091.3만 |
|---|
| 2025.12.17 | ₩21,362 | ₩21,423 | ₩19,951 | ₩20,071 | -6.04% | 1055.1만 |
|---|
| 2025.12.16 | ₩21,436 | ₩21,891 | ₩21,111 | ₩21,744 | +1.44% | 790.2만 |
|---|
| 2025.12.15 | ₩21,837 | ₩21,958 | ₩21,155 | ₩21,463 | -1.72% | 757.6만 |
|---|
| 2025.12.12 | ₩22,654 | ₩23,095 | ₩21,055 | ₩21,155 | -6.62% | 1183.8만 |
|---|
| 2025.12.11 | ₩22,486 | ₩22,747 | ₩21,560 | ₩22,667 | +0.80% | 1156만 |
|---|
| 2025.12.10 | ₩23,751 | ₩23,831 | ₩22,961 | ₩23,430 | -1.35% | 923.4만 |
|---|
| 2025.12.09 | ₩23,865 | ₩23,911 | ₩23,309 | ₩23,724 | -0.59% | 826.6만 |
|---|
| 2025.12.08 | ₩23,135 | ₩24,494 | ₩23,068 | ₩23,871 | +3.18% | 1357.7만 |
|---|
| 2025.12.05 | ₩23,443 | ₩23,657 | ₩22,715 | ₩23,095 | -1.48% | 927.8만 |
|---|
| 2025.12.04 | ₩22,928 | ₩23,653 | ₩22,520 | ₩23,349 | +1.84% | 942.4만 |
|---|
| 2025.12.03 | ₩22,801 | ₩23,159 | ₩22,333 | ₩22,453 | -1.53% | 845.7만 |
|---|
| 2025.12.02 | ₩23,015 | ₩23,966 | ₩22,567 | ₩22,908 | -0.47% | 937.2만 |
|---|
| 2025.12.01 | ₩21,275 | ₩22,640 | ₩21,021 | ₩22,547 | +5.97% | 944만 |
|---|
| 2025.11.28 | ₩22,386 | ₩22,420 | ₩21,730 | ₩21,851 | -2.39% | 707.6만 |
|---|
| 2025.11.26 | ₩23,082 | ₩23,336 | ₩22,199 | ₩22,721 | -1.57% | 1032.6만 |
|---|
| 2025.11.25 | ₩21,362 | ₩22,185 | ₩20,004 | ₩22,098 | +3.45% | 2588.3만 |
|---|
| 2025.11.24 | ₩22,573 | ₩23,537 | ₩21,811 | ₩23,349 | +3.44% | 1999.5만 |
|---|
| 2025.11.21 | ₩23,028 | ₩23,845 | ₩20,914 | ₩22,440 | -2.56% | 3810.1만 |
|---|
| 2025.11.20 | ₩26,815 | ₩26,909 | ₩22,694 | ₩22,988 | -14.27% | 3263.3만 |
|---|
| 2025.11.19 | ₩23,978 | ₩24,781 | ₩23,510 | ₩24,527 | +2.29% | 1945.2만 |
|---|
| 2025.11.18 | ₩23,684 | ₩23,998 | ₩22,707 | ₩23,109 | -2.43% | 1614.5만 |
|---|
| 2025.11.17 | ₩24,393 | ₩25,169 | ₩23,925 | ₩24,527 | +0.55% | 936.2만 |
|---|
| 2025.11.14 | ₩23,470 | ₩25,731 | ₩22,982 | ₩25,517 | +8.72% | 1024.1만 |
|---|
| 2025.11.13 | ₩25,771 | ₩25,912 | ₩23,845 | ₩24,688 | -4.21% | 949.6만 |
|---|
| 2025.11.12 | ₩27,083 | ₩27,123 | ₩25,852 | ₩26,574 | -1.88% | 910.7만 |
|---|
| 2025.11.11 | ₩26,976 | ₩27,043 | ₩25,899 | ₩26,440 | -1.98% | 923.2만 |
|---|
| 2025.11.10 | ₩27,069 | ₩28,314 | ₩26,668 | ₩28,086 | +3.76% | 957만 |
|---|
| 2025.11.07 | ₩24,286 | ₩25,223 | ₩22,707 | ₩25,223 | +3.86% | 1809.9만 |
|---|
| 2025.11.06 | ₩27,591 | ₩27,832 | ₩24,728 | ₩25,209 | -8.63% | 1581.6만 |
|---|
| 2025.11.05 | ₩28,180 | ₩29,384 | ₩27,123 | ₩27,176 | -3.56% | 1061만 |
|---|
| 2025.11.04 | ₩29,424 | ₩29,746 | ₩27,973 | ₩28,140 | -4.37% | 987.2만 |
|---|
| 2025.11.03 | ₩30,896 | ₩31,907 | ₩30,468 | ₩30,655 | -0.78% | 1124.3만 |
|---|
| 2025.10.31 | ₩30,522 | ₩30,963 | ₩29,250 | ₩29,344 | -3.86% | 796.2만 |
|---|
| 2025.10.30 | ₩30,120 | ₩30,468 | ₩29,090 | ₩29,491 | -2.09% | 1069.5만 |
|---|
| 2025.10.29 | ₩31,030 | ₩32,248 | ₩30,120 | ₩30,776 | -0.82% | 2028.9만 |
|---|
| 2025.10.28 | ₩26,882 | ₩29,625 | ₩26,534 | ₩29,023 | +7.96% | 1810.2만 |
|---|
| 2025.10.27 | ₩26,012 | ₩26,487 | ₩25,597 | ₩26,400 | +1.49% | 704.3만 |
|---|
| 2025.10.24 | ₩24,420 | ₩25,337 | ₩24,320 | ₩24,995 | +2.36% | 623.8만 |
|---|
| 2025.10.23 | ₩23,483 | ₩24,192 | ₩23,363 | ₩23,978 | +2.11% | 582.8만 |
|---|
| 2025.10.22 | ₩23,724 | ₩24,318 | ₩22,587 | ₩23,510 | -0.90% | 1007.7만 |
|---|
| 2025.10.21 | ₩24,166 | ₩24,178 | ₩23,390 | ₩23,724 | -1.83% | 618.1만 |
|---|
| 2025.10.20 | ₩24,246 | ₩24,817 | ₩23,905 | ₩24,112 | -0.55% | 630만 |
|---|
| 2025.10.17 | ₩23,483 | ₩24,540 | ₩23,403 | ₩24,300 | +3.48% | 983.2만 |
|---|
| 2025.10.16 | ₩24,072 | ₩24,340 | ₩23,430 | ₩23,972 | -0.42% | 860.7만 |
|---|
| 2025.10.15 | ₩24,741 | ₩24,754 | ₩22,781 | ₩23,470 | -5.14% | 1205.8만 |
|---|
| 2025.10.14 | ₩24,821 | ₩24,821 | ₩23,443 | ₩23,537 | -5.18% | 1382.5만 |
|---|
| 2025.10.13 | ₩25,758 | ₩26,280 | ₩25,183 | ₩25,798 | +0.16% | 1183.2만 |
|---|
| 2025.10.10 | ₩27,350 | ₩27,939 | ₩24,393 | ₩24,447 | -10.62% | 2052.2만 |
|---|