시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long RBLX Daily Target ETF 과거 주가
T-REX 2X Long RBLX Daily Target ETF · RBLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long RBLX Daily Target ETF · RBLU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,472 | ₩7,370 | ₩6,466 | ₩7,116 | +9.94% | 38.6만 |
| 2026.10.08 | ₩6,579 | ₩6,579 | ₩6,017 | ₩6,372 | -3.16% | 30.7만 |
| 2026.10.07 | ₩6,030 | ₩6,714 | ₩6,030 | ₩6,646 | +10.22% | 72.2만 |
| 2026.10.06 | ₩5,963 | ₩6,499 | ₩5,896 | ₩6,419 | +7.64% | 89.2만 |
| 2026.10.05 | ₩6,030 | ₩6,244 | ₩5,762 | ₩6,131 | +1.67% | 34.2만 |
| 2026.10.02 | ₩5,735 | ₩6,097 | ₩5,574 | ₩6,017 | +4.91% | 34.1만 |
| 2026.10.01 | ₩5,735 | ₩5,840 | ₩5,434 | ₩5,735 | 0.00% | 35.8만 |
| 2026.09.30 | ₩5,253 | ₩5,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,588 |
| +6.38% |
| 74.5만 |
| 2026.09.29 | ₩5,481 | ₩5,507 | ₩5,172 | ₩5,280 | -3.67% | 38만 |
|---|
| 2026.09.28 | ₩6,030 | ₩6,157 | ₩5,454 | ₩5,467 | -9.33% | 71.2만 |
|---|
| 2026.09.25 | ₩7,444 | ₩7,444 | ₩6,660 | ₩6,821 | -8.37% | 42.2만 |
|---|
| 2026.09.24 | ₩7,625 | ₩7,960 | ₩6,968 | ₩7,531 | -1.23% | 71.9만 |
|---|
| 2026.09.23 | ₩7,739 | ₩7,812 | ₩7,531 | ₩7,611 | -1.65% | 25.2만 |
|---|
| 2026.09.22 | ₩8,456 | ₩8,456 | ₩7,739 | ₩7,853 | -7.13% | 35.5만 |
|---|
| 2026.09.21 | ₩8,080 | ₩8,375 | ₩7,846 | ₩8,295 | +2.65% | 50.5만 |
|---|
| 2026.09.18 | ₩7,142 | ₩7,357 | ₩6,807 | ₩7,276 | +1.88% | 30.4만 |
|---|
| 2026.09.17 | ₩7,303 | ₩7,504 | ₩7,022 | ₩7,169 | -1.83% | 19만 |
|---|
| 2026.09.16 | ₩7,973 | ₩8,008 | ₩7,116 | ₩7,176 | -10.00% | 38.8만 |
|---|
| 2026.09.15 | ₩8,295 | ₩8,362 | ₩7,946 | ₩8,054 | -2.91% | 33.6만 |
|---|
| 2026.09.14 | ₩7,290 | ₩8,402 | ₩7,209 | ₩8,402 | +15.26% | 79.2만 |
|---|
| 2026.09.11 | ₩6,660 | ₩6,988 | ₩6,652 | ₩6,700 | +0.60% | 23.3만 |
|---|
| 2026.09.10 | ₩6,539 | ₩6,767 | ₩6,352 | ₩6,539 | 0.00% | 49만 |
|---|
| 2026.09.09 | ₩6,499 | ₩6,579 | ₩6,137 | ₩6,432 | -1.03% | 68.4만 |
|---|
| 2026.09.08 | ₩6,566 | ₩6,774 | ₩6,070 | ₩6,512 | -0.82% | 94.9만 |
|---|
| 2026.09.04 | ₩5,816 | ₩6,137 | ₩5,708 | ₩6,097 | +4.84% | 44.1만 |
|---|
| 2026.09.03 | ₩5,695 | ₩6,097 | ₩5,554 | ₩5,601 | -1.65% | 27.4만 |
|---|
| 2026.09.02 | ₩5,226 | ₩5,548 | ₩5,053 | ₩5,528 | +5.77% | 24.2만 |
|---|
| 2026.09.01 | ₩5,293 | ₩5,467 | ₩5,055 | ₩5,367 | +1.39% | 25.1만 |
|---|
| 2026.08.31 | ₩4,837 | ₩5,641 | ₩4,784 | ₩5,561 | +14.96% | 67.3만 |
|---|
| 2026.08.28 | ₩4,811 | ₩5,077 | ₩4,757 | ₩4,878 | +1.39% | 18.2만 |
|---|
| 2026.08.27 | ₩4,663 | ₩4,878 | ₩4,569 | ₩4,770 | +2.30% | 24.9만 |
|---|
| 2026.08.26 | ₩5,079 | ₩5,213 | ₩4,610 | ₩4,636 | -8.71% | 28.9만 |
|---|
| 2026.08.25 | ₩4,985 | ₩5,253 | ₩4,824 | ₩5,038 | +1.08% | 30.8만 |
|---|
| 2026.08.24 | ₩4,824 | ₩5,266 | ₩4,824 | ₩4,958 | +2.78% | 36.3만 |
|---|
| 2026.08.21 | ₩4,945 | ₩5,079 | ₩4,784 | ₩4,851 | -1.90% | 53.3만 |
|---|
| 2026.08.20 | ₩4,985 | ₩4,985 | ₩4,569 | ₩4,898 | -1.75% | 33.5만 |
|---|
| 2026.08.19 | ₩4,824 | ₩5,306 | ₩4,797 | ₩4,958 | +2.78% | 44.1만 |
|---|
| 2026.08.18 | ₩4,753 | ₩4,958 | ₩4,677 | ₩4,690 | -1.33% | 50.3만 |
|---|
| 2026.08.17 | ₩4,757 | ₩4,931 | ₩4,636 | ₩4,770 | +0.28% | 20.7만 |
|---|
| 2026.08.14 | ₩4,904 | ₩5,059 | ₩4,770 | ₩4,837 | -1.37% | 47.4만 |
|---|
| 2026.08.13 | ₩4,261 | ₩4,844 | ₩4,181 | ₩4,757 | +11.64% | 65.8만 |
|---|
| 2026.08.12 | ₩4,368 | ₩4,442 | ₩4,114 | ₩4,208 | -3.68% | 43.9만 |
|---|
| 2026.08.11 | ₩4,529 | ₩4,657 | ₩4,362 | ₩4,382 | -3.25% | 26.3만 |
|---|
| 2026.08.10 | ₩4,797 | ₩5,226 | ₩4,569 | ₩4,569 | -4.75% | 64.4만 |
|---|
| 2026.08.07 | ₩4,596 | ₩4,804 | ₩4,395 | ₩4,770 | +3.79% | 41만 |
|---|
| 2026.08.06 | ₩4,301 | ₩4,596 | ₩4,248 | ₩4,342 | +0.93% | 27.4만 |
|---|
| 2026.08.05 | ₩4,730 | ₩4,730 | ₩4,221 | ₩4,382 | -7.37% | 63.9만 |
|---|
| 2026.08.04 | ₩4,502 | ₩4,891 | ₩4,409 | ₩4,596 | +2.08% | 89.5만 |
|---|
| 2026.08.03 | ₩4,208 | ₩4,800 | ₩4,127 | ₩4,502 | +7.01% | 187.1만 |
|---|
| 2026.07.31 | ₩5,507 | ₩5,896 | ₩3,625 | ₩4,234 | -23.11% | 804만 |
|---|
| 2026.07.30 | ₩9,541 | ₩10,090 | ₩8,811 | ₩9,300 | -2.53% | 57.1만 |
|---|
| 2026.07.29 | ₩9,568 | ₩10,124 | ₩9,237 | ₩9,782 | +2.24% | 4.7만 |
|---|
| 2026.07.28 | ₩9,219 | ₩9,968 | ₩8,777 | ₩9,528 | +3.34% | 4.9만 |
|---|
| 2026.07.27 | ₩9,206 | ₩9,260 | ₩8,174 | ₩9,126 | -0.87% | 7.4만 |
|---|
| 2026.07.24 | ₩8,938 | ₩9,178 | ₩8,697 | ₩8,844 | -1.05% | 4만 |
|---|
| 2026.07.23 | ₩9,407 | ₩9,420 | ₩8,683 | ₩8,858 | -5.84% | 6.1만 |
|---|
| 2026.07.22 | ₩10,841 | ₩10,841 | ₩9,648 | ₩9,648 | -11.00% | 9.6만 |
|---|
| 2026.07.21 | ₩10,948 | ₩11,444 | ₩10,814 | ₩10,814 | -1.22% | 5.1만 |
|---|
| 2026.07.20 | ₩10,600 | ₩11,993 | ₩10,600 | ₩11,149 | +5.18% | 5.1만 |
|---|
| 2026.07.17 | ₩10,640 | ₩10,961 | ₩10,104 | ₩10,546 | -0.88% | 8.2만 |
|---|
| 2026.07.16 | ₩12,985 | ₩13,065 | ₩11,471 | ₩11,511 | -11.35% | 8.4만 |
|---|
| 2026.07.15 | ₩12,033 | ₩12,982 | ₩12,033 | ₩12,904 | +7.24% | 7.2만 |
|---|
| 2026.07.14 | ₩11,873 | ₩12,165 | ₩11,564 | ₩11,806 | -0.56% | 12.8만 |
|---|
| 2026.07.13 | ₩12,194 | ₩13,105 | ₩12,047 | ₩12,047 | -1.21% | 22.5만 |
|---|
| 2026.07.10 | ₩13,280 | ₩13,280 | ₩11,672 | ₩12,181 | -8.27% | 9.3만 |
|---|
| 2026.07.09 | ₩11,819 | ₩12,690 | ₩11,819 | ₩12,677 | +7.26% | 8.9만 |
|---|
| 2026.07.08 | ₩12,650 | ₩12,650 | ₩11,430 | ₩12,087 | -4.45% | 13.8만 |
|---|
| 2026.07.07 | ₩13,146 | ₩13,481 | ₩12,650 | ₩12,837 | -2.34% | 10.7만 |
|---|
| 2026.07.06 | ₩12,234 | ₩13,601 | ₩12,234 | ₩12,985 | +6.13% | 15.6만 |
|---|
| 2026.07.02 | ₩11,940 | ₩12,529 | ₩11,418 | ₩12,248 | +2.58% | 31.8만 |
|---|
| 2026.07.01 | ₩12,194 | ₩13,668 | ₩12,194 | ₩13,467 | +10.44% | 30.4만 |
|---|
| 2026.06.30 | ₩12,100 | ₩12,583 | ₩11,792 | ₩11,953 | -1.22% | 24.3만 |
|---|
| 2026.06.29 | ₩10,479 | ₩12,328 | ₩10,479 | ₩11,913 | +13.68% | 42.1만 |
|---|
| 2026.06.26 | ₩8,590 | ₩9,327 | ₩8,201 | ₩9,288 | +8.13% | 10.5만 |
|---|
| 2026.06.25 | ₩9,380 | ₩9,380 | ₩8,362 | ₩8,858 | -5.57% | 13.4만 |
|---|
| 2026.06.24 | ₩9,179 | ₩10,050 | ₩8,978 | ₩9,447 | +2.92% | 20.4만 |
|---|
| 2026.06.23 | ₩8,831 | ₩10,050 | ₩8,831 | ₩9,152 | +3.64% | 18.1만 |
|---|
| 2026.06.22 | ₩9,702 | ₩10,022 | ₩8,683 | ₩9,233 | -4.83% | 41.6만 |
|---|
| 2026.06.18 | ₩9,769 | ₩11,602 | ₩9,769 | ₩11,028 | +12.89% | 36.3만 |
|---|
| 2026.06.17 | ₩10,104 | ₩10,787 | ₩9,541 | ₩9,635 | -4.64% | 26.5만 |
|---|
| 2026.06.16 | ₩8,791 | ₩10,318 | ₩8,777 | ₩10,184 | +15.85% | 44만 |
|---|
| 2026.06.15 | ₩8,094 | ₩8,831 | ₩8,067 | ₩8,804 | +8.77% | 30.2만 |
|---|
| 2026.06.12 | ₩7,933 | ₩8,121 | ₩7,370 | ₩7,946 | +0.17% | 13.9만 |
|---|
| 2026.06.11 | ₩7,370 | ₩8,040 | ₩7,156 | ₩8,040 | +9.09% | 20.6만 |
|---|
| 2026.06.10 | ₩7,678 | ₩7,889 | ₩7,303 | ₩7,330 | -4.54% | 23.2만 |
|---|
| 2026.06.09 | ₩7,528 | ₩8,442 | ₩7,451 | ₩7,879 | +4.66% | 28.5만 |
|---|
| 2026.06.08 | ₩7,531 | ₩7,786 | ₩7,209 | ₩7,638 | +1.42% | 19.4만 |
|---|
| 2026.06.05 | ₩8,000 | ₩8,188 | ₩7,196 | ₩7,477 | -6.53% | 50.2만 |
|---|
| 2026.06.04 | ₩8,295 | ₩8,683 | ₩8,013 | ₩8,054 | -2.91% | 17.4만 |
|---|
| 2026.06.03 | ₩8,442 | ₩8,590 | ₩7,839 | ₩8,167 | -3.25% | 21만 |
|---|
| 2026.06.02 | ₩9,434 | ₩9,850 | ₩8,435 | ₩8,710 | -7.67% | 35.4만 |
|---|
| 2026.06.01 | ₩9,836 | ₩9,836 | ₩9,032 | ₩9,487 | -3.54% | 37.4만 |
|---|
| 2026.05.29 | ₩9,501 | ₩9,809 | ₩9,246 | ₩9,568 | +0.71% | 23.2만 |
|---|
| 2026.05.28 | ₩8,978 | ₩9,769 | ₩8,938 | ₩9,434 | +5.07% | 27.1만 |
|---|
| 2026.05.27 | ₩8,911 | ₩9,501 | ₩8,911 | ₩9,018 | +1.20% | 16.8만 |
|---|
| 2026.05.26 | ₩9,930 | ₩10,184 | ₩8,710 | ₩9,152 | -7.83% | 40.2만 |
|---|
| 2026.05.22 | ₩9,246 | ₩10,104 | ₩9,246 | ₩10,023 | +8.41% | 26만 |
|---|
| 2026.05.21 | ₩8,858 | ₩9,554 | ₩8,844 | ₩9,260 | +4.54% | 27만 |
|---|
| 2026.05.20 | ₩9,099 | ₩9,152 | ₩8,374 | ₩9,126 | +0.29% | 20.4만 |
|---|
| 2026.05.19 | ₩9,474 | ₩9,729 | ₩8,375 | ₩8,576 | -9.48% | 56.5만 |
|---|
| 2026.05.18 | ₩8,067 | ₩9,863 | ₩8,060 | ₩9,675 | +19.93% | 83.2만 |
|---|
| 2026.05.15 | ₩8,134 | ₩8,549 | ₩7,826 | ₩8,080 | -0.66% | 21.3만 |
|---|
| 2026.05.14 | ₩7,879 | ₩8,469 | ₩7,571 | ₩8,415 | +6.80% | 23.4만 |
|---|
| 2026.05.13 | ₩7,598 | ₩7,893 | ₩7,142 | ₩7,772 | +2.29% | 31만 |
|---|
| 2026.05.12 | ₩7,678 | ₩8,355 | ₩7,638 | ₩7,665 | -0.17% | 46.4만 |
|---|
| 2026.05.11 | ₩7,598 | ₩7,973 | ₩7,424 | ₩7,571 | -0.35% | 68만 |
|---|
| 2026.05.08 | ₩8,858 | ₩8,858 | ₩7,719 | ₩7,799 | -11.95% | 100.2만 |
|---|
| 2026.05.07 | ₩8,791 | ₩9,446 | ₩8,750 | ₩8,992 | +2.29% | 53.5만 |
|---|
| 2026.05.06 | ₩8,844 | ₩8,911 | ₩8,417 | ₩8,576 | -3.03% | 42.2만 |
|---|
| 2026.05.05 | ₩10,224 | ₩10,224 | ₩8,496 | ₩8,737 | -14.55% | 84.4만 |
|---|
| 2026.05.04 | ₩9,206 | ₩10,577 | ₩9,112 | ₩10,251 | +11.35% | 140.1만 |
|---|
| 2026.05.01 | ₩7,518 | ₩10,439 | ₩7,491 | ₩9,313 | +23.89% | 613.7만 |
|---|
| 2026.04.30 | ₩15,357 | ₩15,477 | ₩14,445 | ₩14,579 | -5.06% | 128.3만 |
|---|
| 2026.04.29 | ₩15,129 | ₩15,527 | ₩14,043 | ₩15,142 | +0.09% | 8.3만 |
|---|
| 2026.04.28 | ₩15,477 | ₩16,563 | ₩15,048 | ₩15,089 | -2.51% | 9.9만 |
|---|
| 2026.04.27 | ₩14,988 | ₩16,080 | ₩14,928 | ₩15,933 | +6.30% | 11만 |
|---|
| 2026.04.24 | ₩15,008 | ₩15,196 | ₩13,353 | ₩15,129 | +0.80% | 13.6만 |
|---|
| 2026.04.23 | ₩17,112 | ₩17,112 | ₩14,030 | ₩14,861 | -13.16% | 24.2만 |
|---|
| 2026.04.22 | ₩19,109 | ₩19,162 | ₩17,340 | ₩17,340 | -9.26% | 15.6만 |
|---|
| 2026.04.21 | ₩19,028 | ₩20,178 | ₩18,063 | ₩18,372 | -3.45% | 21만 |
|---|
| 2026.04.20 | ₩17,447 | ₩18,854 | ₩17,273 | ₩18,573 | +6.45% | 9.8만 |
|---|
| 2026.04.17 | ₩18,640 | ₩19,257 | ₩17,420 | ₩17,688 | -5.10% | 14.7만 |
|---|
| 2026.04.16 | ₩18,452 | ₩18,760 | ₩17,300 | ₩17,849 | -3.27% | 9.4만 |
|---|
| 2026.04.15 | ₩17,085 | ₩18,187 | ₩16,924 | ₩17,514 | +2.51% | 13.3만 |
|---|
| 2026.04.14 | ₩16,563 | ₩17,139 | ₩15,651 | ₩16,603 | +0.24% | 17.1만 |
|---|
| 2026.04.13 | ₩14,955 | ₩16,898 | ₩14,955 | ₩16,308 | +9.05% | 7.4만 |
|---|
| 2026.04.10 | ₩15,142 | ₩15,156 | ₩13,668 | ₩15,102 | -0.27% | 7.9만 |
|---|
| 2026.04.09 | ₩14,861 | ₩15,276 | ₩13,936 | ₩14,981 | +0.81% | 11만 |
|---|
| 2026.04.08 | ₩17,836 | ₩17,889 | ₩15,008 | ₩15,062 | -15.55% | 12.2만 |
|---|
| 2026.04.07 | ₩16,107 | ₩16,335 | ₩15,410 | ₩16,295 | +1.16% | 3.7만 |
|---|
| 2026.04.06 | ₩17,608 | ₩17,876 | ₩15,960 | ₩16,094 | -8.60% | 7.4만 |
|---|
| 2026.04.02 | ₩15,477 | ₩17,891 | ₩15,263 | ₩17,862 | +15.41% | 6.8만 |
|---|
| 2026.04.01 | ₩16,228 | ₩17,112 | ₩15,946 | ₩16,429 | +1.24% | 7.1만 |
|---|
| 2026.03.31 | ₩14,084 | ₩16,214 | ₩14,070 | ₩15,852 | +12.56% | 11.3만 |
|---|
| 2026.03.30 | ₩13,534 | ₩13,963 | ₩13,146 | ₩13,440 | -0.69% | 4.3만 |
|---|
| 2026.03.27 | ₩14,097 | ₩14,258 | ₩13,454 | ₩13,668 | -3.04% | 4.5만 |
|---|
| 2026.03.26 | ₩15,437 | ₩16,120 | ₩14,311 | ₩14,553 | -5.73% | 6.4만 |
|---|
| 2026.03.25 | ₩16,147 | ₩16,857 | ₩15,571 | ₩16,134 | -0.08% | 9.8만 |
|---|
| 2026.03.24 | ₩16,228 | ₩16,241 | ₩14,928 | ₩15,276 | -5.86% | 11.9만 |
|---|
| 2026.03.23 | ₩16,536 | ₩16,777 | ₩15,759 | ₩16,295 | -1.46% | 6.5만 |
|---|
| 2026.03.20 | ₩16,348 | ₩16,482 | ₩15,397 | ₩16,388 | +0.25% | 10.3만 |
|---|
| 2026.03.19 | ₩16,549 | ₩17,708 | ₩15,986 | ₩16,764 | +1.30% | 10.9만 |
|---|
| 2026.03.18 | ₩16,710 | ₩18,102 | ₩16,710 | ₩17,206 | +2.97% | 9.9만 |
|---|
| 2026.03.17 | ₩17,688 | ₩18,506 | ₩16,683 | ₩16,945 | -4.20% | 6.9만 |
|---|
| 2026.03.16 | ₩16,702 | ₩17,889 | ₩16,536 | ₩17,755 | +6.31% | 11.6만 |
|---|
| 2026.03.13 | ₩16,603 | ₩17,058 | ₩15,919 | ₩16,174 | -2.58% | 13.8만 |
|---|
| 2026.03.12 | ₩17,916 | ₩18,184 | ₩16,174 | ₩16,228 | -9.42% | 14.8만 |
|---|
| 2026.03.11 | ₩18,130 | ₩18,908 | ₩17,755 | ₩18,747 | +3.40% | 11.2만 |
|---|
| 2026.03.10 | ₩20,395 | ₩21,038 | ₩17,742 | ₩17,849 | -12.48% | 25.3만 |
|---|
| 2026.03.09 | ₩19,872 | ₩21,119 | ₩19,665 | ₩20,221 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩20,770 | ₩21,628 | ₩20,422 | ₩20,811 | +0.19% | 7.5만 |
|---|
| 2026.03.05 | ₩24,174 | ₩25,192 | ₩21,936 | ₩22,660 | -6.26% | 9.4만 |
|---|
| 2026.03.04 | ₩23,410 | ₩24,522 | ₩23,048 | ₩23,584 | +0.74% | 9.5만 |
|---|
| 2026.03.03 | ₩21,521 | ₩23,718 | ₩20,690 | ₩23,263 | +8.09% | 7만 |
|---|
| 2026.03.02 | ₩23,062 | ₩23,852 | ₩22,084 | ₩23,651 | +2.56% | 6.8만 |
|---|
| 2026.02.27 | ₩24,723 | ₩26,224 | ₩24,214 | ₩24,549 | -0.70% | 10.1만 |
|---|
| 2026.02.26 | ₩23,879 | ₩26,626 | ₩23,879 | ₩26,559 | +11.22% | 8.8만 |
|---|
| 2026.02.25 | ₩23,893 | ₩24,375 | ₩22,968 | ₩24,281 | +1.63% | 14.5만 |
|---|
| 2026.02.24 | ₩19,685 | ₩23,604 | ₩19,470 | ₩23,571 | +19.74% | 23.4만 |
|---|
| 2026.02.23 | ₩19,872 | ₩20,703 | ₩18,787 | ₩20,569 | +3.51% | 7.2만 |
|---|
| 2026.02.20 | ₩21,347 | ₩21,347 | ₩19,202 | ₩20,368 | -4.58% | 20.3만 |
|---|
| 2026.02.19 | ₩20,703 | ₩22,593 | ₩20,703 | ₩21,990 | +6.21% | 6.9만 |
|---|
| 2026.02.18 | ₩20,596 | ₩22,847 | ₩20,596 | ₩20,998 | +1.95% | 16.7만 |
|---|
| 2026.02.17 | ₩21,105 | ₩22,043 | ₩20,703 | ₩21,253 | +0.70% | 11.7만 |
|---|
| 2026.02.13 | ₩21,092 | ₩22,043 | ₩20,770 | ₩21,199 | +0.51% | 11.8만 |
|---|
| 2026.02.12 | ₩25,300 | ₩25,300 | ₩20,100 | ₩21,213 | -16.15% | 18.9만 |
|---|
| 2026.02.11 | ₩27,068 | ₩28,891 | ₩23,973 | ₩25,782 | -4.75% | 14.8만 |
|---|
| 2026.02.10 | ₩29,923 | ₩31,269 | ₩27,434 | ₩27,886 | -6.81% | 21.3만 |
|---|
| 2026.02.09 | ₩25,139 | ₩29,775 | ₩25,139 | ₩29,145 | +15.94% | 57.8만 |
|---|
| 2026.02.06 | ₩25,139 | ₩25,769 | ₩19,939 | ₩24,013 | -4.48% | 73.1만 |
|---|
| 2026.02.05 | ₩21,105 | ₩23,062 | ₩19,819 | ₩20,006 | -5.21% | 22.7만 |
|---|
| 2026.02.04 | ₩22,867 | ₩23,189 | ₩21,092 | ₩21,775 | -4.78% | 13.6만 |
|---|
| 2026.02.03 | ₩24,576 | ₩24,576 | ₩21,976 | ₩23,598 | -3.98% | 12만 |
|---|
| 2026.02.02 | ₩24,831 | ₩26,586 | ₩24,415 | ₩25,286 | +1.83% | 14.5만 |
|---|
| 2026.01.30 | ₩31,866 | ₩31,879 | ₩22,914 | ₩23,946 | -24.85% | 46.2만 |
|---|
| 2026.01.29 | ₩31,638 | ₩32,629 | ₩29,655 | ₩32,402 | +2.41% | 12.6만 |
|---|
| 2026.01.28 | ₩30,499 | ₩33,058 | ₩29,480 | ₩32,053 | +5.10% | 16.3만 |
|---|
| 2026.01.27 | ₩31,785 | ₩31,919 | ₩29,440 | ₩29,601 | -6.87% | 8.2만 |
|---|
| 2026.01.26 | ₩30,753 | ₩31,249 | ₩28,408 | ₩31,102 | +1.13% | 20.6만 |
|---|
| 2026.01.23 | ₩32,026 | ₩32,026 | ₩30,378 | ₩31,289 | -2.30% | 19만 |
|---|
| 2026.01.22 | ₩33,098 | ₩33,702 | ₩30,807 | ₩32,120 | -2.96% | 21.5만 |
|---|
| 2026.01.21 | ₩35,886 | ₩35,886 | ₩32,214 | ₩33,018 | -7.99% | 13.4만 |
|---|
| 2026.01.20 | ₩41,152 | ₩41,380 | ₩35,068 | ₩35,269 | -14.30% | 24.1만 |
|---|
| 2026.01.16 | ₩43,497 | ₩47,705 | ₩42,291 | ₩44,489 | +2.28% | 16.7만 |
|---|
| 2026.01.15 | ₩40,067 | ₩44,951 | ₩39,986 | ₩41,715 | +4.11% | 20.2만 |
|---|
| 2026.01.14 | ₩43,470 | ₩44,113 | ₩39,182 | ₩39,892 | -8.23% | 15.2만 |
|---|
| 2026.01.13 | ₩34,827 | ₩42,345 | ₩34,827 | ₩42,050 | +20.74% | 21.9만 |
|---|
| 2026.01.12 | ₩31,102 | ₩34,602 | ₩31,102 | ₩34,599 | +11.25% | 12만 |
|---|
| 2026.01.09 | ₩31,946 | ₩32,079 | ₩30,566 | ₩31,651 | -0.92% | 10.8만 |
|---|
| 2026.01.08 | ₩33,219 | ₩33,259 | ₩30,365 | ₩32,107 | -3.35% | 15.1만 |
|---|
| 2026.01.07 | ₩34,506 | ₩35,433 | ₩33,608 | ₩34,573 | +0.19% | 9.5만 |
|---|
| 2026.01.06 | ₩37,454 | ₩37,454 | ₩33,286 | ₩33,916 | -9.45% | 15.3만 |
|---|
| 2026.01.05 | ₩39,423 | ₩40,080 | ₩37,949 | ₩39,209 | -0.54% | 4.5만 |
|---|
| 2026.01.02 | ₩39,497 | ₩39,497 | ₩36,999 | ₩38,981 | -1.31% | 4.9만 |
|---|
| 2025.12.31 | ₩39,986 | ₩39,986 | ₩38,861 | ₩39,048 | -2.35% | 1.5만 |
|---|
| 2025.12.30 | ₩39,718 | ₩40,690 | ₩39,531 | ₩39,866 | +0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩39,356 | ₩40,254 | ₩39,155 | ₩39,584 | +0.58% | 7.3만 |
|---|
| 2025.12.26 | ₩39,892 | ₩40,576 | ₩39,238 | ₩40,308 | +1.04% | 6.2만 |
|---|
| 2025.12.24 | ₩39,196 | ₩40,308 | ₩38,861 | ₩40,134 | +2.39% | 3만 |
|---|
| 2025.12.23 | ₩39,772 | ₩40,696 | ₩39,356 | ₩39,934 | +0.41% | 2만 |
|---|
| 2025.12.22 | ₩41,112 | ₩41,688 | ₩40,403 | ₩40,897 | -0.52% | 4.8만 |
|---|
| 2025.12.19 | ₩42,492 | ₩42,586 | ₩40,201 | ₩40,763 | -4.07% | 9.1만 |
|---|
| 2025.12.18 | ₩45,681 | ₩45,976 | ₩42,693 | ₩42,948 | -5.98% | 3.3만 |
|---|
| 2025.12.17 | ₩46,753 | ₩48,415 | ₩44,649 | ₩45,078 | -3.58% | 2.4만 |
|---|
| 2025.12.16 | ₩46,391 | ₩46,633 | ₩45,507 | ₩46,633 | +0.52% | 1.2만 |
|---|
| 2025.12.15 | ₩47,651 | ₩47,651 | ₩45,252 | ₩46,137 | -3.18% | 4.3만 |
|---|
| 2025.12.12 | ₩51,149 | ₩51,752 | ₩47,450 | ₩47,799 | -6.55% | 5만 |
|---|
| 2025.12.11 | ₩55,450 | ₩56,897 | ₩53,815 | ₩54,726 | -1.30% | 3.1만 |
|---|
| 2025.12.10 | ₩61,333 | ₩61,480 | ₩54,941 | ₩55,155 | -10.07% | 3.6만 |
|---|
| 2025.12.09 | ₩58,411 | ₩61,105 | ₩57,916 | ₩61,105 | +4.61% | 2.4만 |
|---|
| 2025.12.08 | ₩57,614 | ₩58,840 | ₩55,844 | ₩58,840 | +2.13% | 2.4만 |
|---|
| 2025.12.05 | ₩57,152 | ₩59,256 | ₩55,082 | ₩57,380 | +0.40% | 6만 |
|---|
| 2025.12.04 | ₩52,824 | ₩57,179 | ₩51,792 | ₩56,334 | +6.65% | 6만 |
|---|
| 2025.12.03 | ₩53,333 | ₩54,432 | ₩51,484 | ₩52,569 | -1.43% | 3.5만 |
|---|
| 2025.12.02 | ₩55,128 | ₩56,294 | ₩54,405 | ₩54,619 | -0.92% | 2.6만 |
|---|
| 2025.12.01 | ₩54,231 | ₩55,079 | ₩51,055 | ₩54,592 | +0.67% | 5.2만 |
|---|
| 2025.11.28 | ₩55,490 | ₩56,951 | ₩54,217 | ₩56,241 | +1.35% | 5.2만 |
|---|
| 2025.11.26 | ₩52,676 | ₩55,785 | ₩52,676 | ₩54,391 | +3.26% | 5.9만 |
|---|
| 2025.11.25 | ₩50,693 | ₩51,899 | ₩48,335 | ₩51,899 | +2.38% | 3.9만 |
|---|
| 2025.11.24 | ₩48,469 | ₩51,403 | ₩47,732 | ₩51,162 | +5.56% | 5.8만 |
|---|
| 2025.11.21 | ₩53,092 | ₩54,271 | ₩48,737 | ₩49,782 | -6.23% | 6.1만 |
|---|
| 2025.11.20 | ₩61,118 | ₩61,118 | ₩52,596 | ₩52,676 | -13.81% | 9.7만 |
|---|
| 2025.11.19 | ₩64,669 | ₩64,669 | ₩55,973 | ₩59,671 | -7.73% | 14.2만 |
|---|
| 2025.11.18 | ₩64,227 | ₩67,182 | ₩63,195 | ₩65,540 | +2.04% | 3.9만 |
|---|
| 2025.11.17 | ₩66,210 | ₩67,839 | ₩63,182 | ₩64,736 | -2.23% | 6.6만 |
|---|
| 2025.11.14 | ₩61,346 | ₩67,336 | ₩60,837 | ₩66,103 | +7.75% | 5.9만 |
|---|
| 2025.11.13 | ₩68,314 | ₩68,743 | ₩62,663 | ₩65,125 | -4.67% | 5.9만 |
|---|
| 2025.11.12 | ₩69,681 | ₩70,137 | ₩67,001 | ₩69,051 | -0.90% | 4.3만 |
|---|
| 2025.11.11 | ₩70,284 | ₩70,612 | ₩68,234 | ₩69,507 | -1.11% | 4.9만 |
|---|
| 2025.11.10 | ₩75,899 | ₩75,899 | ₩70,740 | ₩71,276 | -6.09% | 7.4만 |
|---|
| 2025.11.07 | ₩65,889 | ₩73,326 | ₩65,889 | ₩72,803 | +10.49% | 10.7만 |
|---|
| 2025.11.06 | ₩66,840 | ₩68,837 | ₩64,911 | ₩65,473 | -2.04% | 14.4만 |
|---|
| 2025.11.05 | ₩69,601 | ₩69,601 | ₩66,870 | ₩66,934 | -3.83% | 7.5만 |
|---|
| 2025.11.04 | ₩69,413 | ₩71,678 | ₩67,617 | ₩69,346 | -0.10% | 11.1만 |
|---|
| 2025.11.03 | ₩81,165 | ₩82,706 | ₩72,267 | ₩74,304 | -8.45% | 14.1만 |
|---|
| 2025.10.31 | ₩89,607 | ₩91,684 | ₩79,731 | ₩83,684 | -6.61% | 16.7만 |
|---|
| 2025.10.30 | ₩105,647 | ₩105,647 | ₩80,600 | ₩82,465 | -21.94% | 50.4만 |
|---|
| 2025.10.29 | ₩115,215 | ₩121,138 | ₩113,500 | ₩120,146 | +4.28% | 9.2만 |
|---|
| 2025.10.28 | ₩116,448 | ₩120,669 | ₩114,599 | ₩116,622 | +0.15% | 8.4만 |
|---|
| 2025.10.27 | ₩114,009 | ₩115,228 | ₩109,419 | ₩110,994 | -2.64% | 5.5만 |
|---|
| 2025.10.24 | ₩115,791 | ₩116,903 | ₩109,225 | ₩110,136 | -4.88% | 3.9만 |
|---|
| 2025.10.23 | ₩111,262 | ₩114,585 | ₩109,037 | ₩112,133 | +0.78% | 3.7만 |
|---|
| 2025.10.22 | ₩119,892 | ₩120,280 | ₩106,371 | ₩110,485 | -7.85% | 4.8만 |
|---|
| 2025.10.21 | ₩122,196 | ₩122,196 | ₩113,352 | ₩119,650 | -2.08% | 3.5만 |
|---|
| 2025.10.20 | ₩122,531 | ₩123,871 | ₩115,644 | ₩122,706 | +0.14% | 7.1만 |
|---|
| 2025.10.17 | ₩119,838 | ₩123,094 | ₩115,888 | ₩118,672 | -0.97% | 3만 |
|---|
| 2025.10.16 | ₩132,059 | ₩132,059 | ₩120,280 | ₩122,371 | -7.34% | 5.3만 |
|---|
| 2025.10.15 | ₩130,237 | ₩135,865 | ₩126,685 | ₩130,263 | +0.02% | 5.3만 |
|---|
| 2025.10.14 | ₩114,893 | ₩127,590 | ₩106,532 | ₩120,615 | +4.98% | 8.2만 |
|---|
| 2025.10.13 | ₩112,602 | ₩114,063 | ₩105,579 | ₩111,959 | -0.57% | 4.8만 |
|---|
| 2025.10.10 | ₩109,118 | ₩114,974 | ₩108,850 | ₩109,104 | -0.01% | 6.6만 |
|---|