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 | ₩6,478 | ₩7,376 | ₩6,471 | ₩7,121 | +9.94% | 38.6만 |
| 2026.10.08 | ₩6,585 | ₩6,585 | ₩6,022 | ₩6,377 | -3.16% | 30.7만 |
| 2026.10.07 | ₩6,035 | ₩6,719 | ₩6,035 | ₩6,652 | +10.22% | 72.2만 |
| 2026.10.06 | ₩5,968 | ₩6,505 | ₩5,901 | ₩6,424 | +7.64% | 89.2만 |
| 2026.10.05 | ₩6,035 | ₩6,250 | ₩5,767 | ₩6,136 | +1.67% | 34.2만 |
| 2026.10.02 | ₩5,740 | ₩6,102 | ₩5,579 | ₩6,022 | +4.91% | 34.1만 |
| 2026.10.01 | ₩5,740 | ₩5,845 | ₩5,438 | ₩5,740 | 0.00% | 35.8만 |
| 2026.09.30 | ₩5,257 | ₩5,700 | ₩5,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,593 |
| +6.38% |
| 74.5만 |
| 2026.09.29 | ₩5,485 | ₩5,512 | ₩5,177 | ₩5,284 | -3.67% | 38만 |
|---|
| 2026.09.28 | ₩6,035 | ₩6,163 | ₩5,458 | ₩5,472 | -9.33% | 71.2만 |
|---|
| 2026.09.25 | ₩7,450 | ₩7,450 | ₩6,665 | ₩6,826 | -8.37% | 42.2만 |
|---|
| 2026.09.24 | ₩7,631 | ₩7,966 | ₩6,974 | ₩7,537 | -1.23% | 71.9만 |
|---|
| 2026.09.23 | ₩7,745 | ₩7,819 | ₩7,537 | ₩7,618 | -1.65% | 25.2만 |
|---|
| 2026.09.22 | ₩8,463 | ₩8,463 | ₩7,745 | ₩7,859 | -7.13% | 35.5만 |
|---|
| 2026.09.21 | ₩8,087 | ₩8,382 | ₩7,852 | ₩8,302 | +2.65% | 50.5만 |
|---|
| 2026.09.18 | ₩7,148 | ₩7,363 | ₩6,813 | ₩7,282 | +1.88% | 30.4만 |
|---|
| 2026.09.17 | ₩7,309 | ₩7,510 | ₩7,028 | ₩7,175 | -1.83% | 19만 |
|---|
| 2026.09.16 | ₩7,980 | ₩8,015 | ₩7,121 | ₩7,182 | -10.00% | 38.8만 |
|---|
| 2026.09.15 | ₩8,302 | ₩8,369 | ₩7,953 | ₩8,060 | -2.91% | 33.6만 |
|---|
| 2026.09.14 | ₩7,296 | ₩8,409 | ₩7,215 | ₩8,409 | +15.26% | 79.2만 |
|---|
| 2026.09.11 | ₩6,665 | ₩6,994 | ₩6,657 | ₩6,706 | +0.60% | 23.3만 |
|---|
| 2026.09.10 | ₩6,545 | ₩6,773 | ₩6,357 | ₩6,545 | 0.00% | 49만 |
|---|
| 2026.09.09 | ₩6,505 | ₩6,585 | ₩6,142 | ₩6,437 | -1.03% | 68.4만 |
|---|
| 2026.09.08 | ₩6,572 | ₩6,779 | ₩6,075 | ₩6,518 | -0.82% | 94.9만 |
|---|
| 2026.09.04 | ₩5,821 | ₩6,142 | ₩5,713 | ₩6,102 | +4.84% | 44.1만 |
|---|
| 2026.09.03 | ₩5,700 | ₩6,102 | ₩5,559 | ₩5,606 | -1.65% | 27.4만 |
|---|
| 2026.09.02 | ₩5,230 | ₩5,552 | ₩5,057 | ₩5,532 | +5.77% | 24.2만 |
|---|
| 2026.09.01 | ₩5,298 | ₩5,472 | ₩5,059 | ₩5,371 | +1.39% | 25.1만 |
|---|
| 2026.08.31 | ₩4,842 | ₩5,646 | ₩4,788 | ₩5,566 | +14.96% | 67.3만 |
|---|
| 2026.08.28 | ₩4,815 | ₩5,082 | ₩4,761 | ₩4,882 | +1.39% | 18.2만 |
|---|
| 2026.08.27 | ₩4,667 | ₩4,882 | ₩4,573 | ₩4,774 | +2.30% | 24.9만 |
|---|
| 2026.08.26 | ₩5,083 | ₩5,217 | ₩4,614 | ₩4,640 | -8.71% | 28.9만 |
|---|
| 2026.08.25 | ₩4,989 | ₩5,257 | ₩4,828 | ₩5,043 | +1.08% | 30.8만 |
|---|
| 2026.08.24 | ₩4,828 | ₩5,271 | ₩4,828 | ₩4,962 | +2.78% | 36.3만 |
|---|
| 2026.08.21 | ₩4,949 | ₩5,083 | ₩4,788 | ₩4,855 | -1.90% | 53.3만 |
|---|
| 2026.08.20 | ₩4,989 | ₩4,989 | ₩4,573 | ₩4,902 | -1.75% | 33.5만 |
|---|
| 2026.08.19 | ₩4,828 | ₩5,311 | ₩4,801 | ₩4,962 | +2.78% | 44.1만 |
|---|
| 2026.08.18 | ₩4,757 | ₩4,962 | ₩4,681 | ₩4,694 | -1.33% | 50.3만 |
|---|
| 2026.08.17 | ₩4,761 | ₩4,935 | ₩4,640 | ₩4,774 | +0.28% | 20.7만 |
|---|
| 2026.08.14 | ₩4,909 | ₩5,063 | ₩4,774 | ₩4,842 | -1.37% | 47.4만 |
|---|
| 2026.08.13 | ₩4,265 | ₩4,848 | ₩4,184 | ₩4,761 | +11.64% | 65.8만 |
|---|
| 2026.08.12 | ₩4,372 | ₩4,446 | ₩4,117 | ₩4,211 | -3.68% | 43.9만 |
|---|
| 2026.08.11 | ₩4,533 | ₩4,660 | ₩4,365 | ₩4,386 | -3.25% | 26.3만 |
|---|
| 2026.08.10 | ₩4,801 | ₩5,230 | ₩4,573 | ₩4,573 | -4.75% | 64.4만 |
|---|
| 2026.08.07 | ₩4,600 | ₩4,808 | ₩4,399 | ₩4,774 | +3.79% | 41만 |
|---|
| 2026.08.06 | ₩4,305 | ₩4,600 | ₩4,251 | ₩4,345 | +0.93% | 27.4만 |
|---|
| 2026.08.05 | ₩4,734 | ₩4,734 | ₩4,225 | ₩4,386 | -7.37% | 63.9만 |
|---|
| 2026.08.04 | ₩4,506 | ₩4,895 | ₩4,412 | ₩4,600 | +2.08% | 89.5만 |
|---|
| 2026.08.03 | ₩4,211 | ₩4,804 | ₩4,131 | ₩4,506 | +7.01% | 187.1만 |
|---|
| 2026.07.31 | ₩5,512 | ₩5,901 | ₩3,628 | ₩4,238 | -23.11% | 804만 |
|---|
| 2026.07.30 | ₩9,549 | ₩10,099 | ₩8,818 | ₩9,308 | -2.53% | 57.1만 |
|---|
| 2026.07.29 | ₩9,576 | ₩10,132 | ₩9,244 | ₩9,790 | +2.24% | 4.7만 |
|---|
| 2026.07.28 | ₩9,227 | ₩9,977 | ₩8,784 | ₩9,536 | +3.34% | 4.9만 |
|---|
| 2026.07.27 | ₩9,214 | ₩9,267 | ₩8,181 | ₩9,133 | -0.87% | 7.4만 |
|---|
| 2026.07.24 | ₩8,945 | ₩9,185 | ₩8,704 | ₩8,852 | -1.05% | 4만 |
|---|
| 2026.07.23 | ₩9,415 | ₩9,428 | ₩8,691 | ₩8,865 | -5.84% | 6.1만 |
|---|
| 2026.07.22 | ₩10,850 | ₩10,850 | ₩9,656 | ₩9,656 | -11.00% | 9.6만 |
|---|
| 2026.07.21 | ₩10,957 | ₩11,453 | ₩10,823 | ₩10,823 | -1.22% | 5.1만 |
|---|
| 2026.07.20 | ₩10,608 | ₩12,003 | ₩10,608 | ₩11,158 | +5.18% | 5.1만 |
|---|
| 2026.07.17 | ₩10,649 | ₩10,971 | ₩10,112 | ₩10,555 | -0.88% | 8.2만 |
|---|
| 2026.07.16 | ₩12,996 | ₩13,076 | ₩11,480 | ₩11,520 | -11.35% | 8.4만 |
|---|
| 2026.07.15 | ₩12,043 | ₩12,993 | ₩12,043 | ₩12,915 | +7.24% | 7.2만 |
|---|
| 2026.07.14 | ₩11,882 | ₩12,175 | ₩11,574 | ₩11,815 | -0.56% | 12.8만 |
|---|
| 2026.07.13 | ₩12,204 | ₩13,116 | ₩12,057 | ₩12,057 | -1.21% | 22.5만 |
|---|
| 2026.07.10 | ₩13,291 | ₩13,291 | ₩11,681 | ₩12,191 | -8.27% | 9.3만 |
|---|
| 2026.07.09 | ₩11,829 | ₩12,701 | ₩11,829 | ₩12,687 | +7.26% | 8.9만 |
|---|
| 2026.07.08 | ₩12,660 | ₩12,660 | ₩11,440 | ₩12,097 | -4.45% | 13.8만 |
|---|
| 2026.07.07 | ₩13,157 | ₩13,492 | ₩12,660 | ₩12,848 | -2.34% | 10.7만 |
|---|
| 2026.07.06 | ₩12,245 | ₩13,613 | ₩12,245 | ₩12,996 | +6.13% | 15.6만 |
|---|
| 2026.07.02 | ₩11,950 | ₩12,540 | ₩11,428 | ₩12,258 | +2.58% | 31.8만 |
|---|
| 2026.07.01 | ₩12,204 | ₩13,680 | ₩12,204 | ₩13,478 | +10.44% | 30.4만 |
|---|
| 2026.06.30 | ₩12,110 | ₩12,593 | ₩11,802 | ₩11,963 | -1.22% | 24.3만 |
|---|
| 2026.06.29 | ₩10,488 | ₩12,338 | ₩10,488 | ₩11,923 | +13.68% | 42.1만 |
|---|
| 2026.06.26 | ₩8,597 | ₩9,334 | ₩8,208 | ₩9,295 | +8.13% | 10.5만 |
|---|
| 2026.06.25 | ₩9,388 | ₩9,388 | ₩8,369 | ₩8,865 | -5.57% | 13.4만 |
|---|
| 2026.06.24 | ₩9,187 | ₩10,059 | ₩8,986 | ₩9,455 | +2.92% | 20.4만 |
|---|
| 2026.06.23 | ₩8,838 | ₩10,059 | ₩8,838 | ₩9,160 | +3.64% | 18.1만 |
|---|
| 2026.06.22 | ₩9,710 | ₩10,030 | ₩8,691 | ₩9,240 | -4.83% | 41.6만 |
|---|
| 2026.06.18 | ₩9,777 | ₩11,612 | ₩9,777 | ₩11,038 | +12.89% | 36.3만 |
|---|
| 2026.06.17 | ₩10,112 | ₩10,796 | ₩9,549 | ₩9,643 | -4.64% | 26.5만 |
|---|
| 2026.06.16 | ₩8,798 | ₩10,327 | ₩8,784 | ₩10,193 | +15.85% | 44만 |
|---|
| 2026.06.15 | ₩8,100 | ₩8,838 | ₩8,074 | ₩8,811 | +8.77% | 30.2만 |
|---|
| 2026.06.12 | ₩7,940 | ₩8,127 | ₩7,376 | ₩7,953 | +0.17% | 13.9만 |
|---|
| 2026.06.11 | ₩7,376 | ₩8,047 | ₩7,162 | ₩8,047 | +9.09% | 20.6만 |
|---|
| 2026.06.10 | ₩7,685 | ₩7,895 | ₩7,309 | ₩7,336 | -4.54% | 23.2만 |
|---|
| 2026.06.09 | ₩7,535 | ₩8,449 | ₩7,457 | ₩7,886 | +4.66% | 28.5만 |
|---|
| 2026.06.08 | ₩7,537 | ₩7,792 | ₩7,215 | ₩7,644 | +1.42% | 19.4만 |
|---|
| 2026.06.05 | ₩8,007 | ₩8,194 | ₩7,202 | ₩7,484 | -6.53% | 50.2만 |
|---|
| 2026.06.04 | ₩8,302 | ₩8,691 | ₩8,020 | ₩8,060 | -2.91% | 17.4만 |
|---|
| 2026.06.03 | ₩8,449 | ₩8,597 | ₩7,846 | ₩8,174 | -3.25% | 21만 |
|---|
| 2026.06.02 | ₩9,442 | ₩9,859 | ₩8,442 | ₩8,717 | -7.67% | 35.4만 |
|---|
| 2026.06.01 | ₩9,844 | ₩9,844 | ₩9,039 | ₩9,495 | -3.54% | 37.4만 |
|---|
| 2026.05.29 | ₩9,509 | ₩9,817 | ₩9,254 | ₩9,576 | +0.71% | 23.2만 |
|---|
| 2026.05.28 | ₩8,986 | ₩9,777 | ₩8,945 | ₩9,442 | +5.07% | 27.1만 |
|---|
| 2026.05.27 | ₩8,919 | ₩9,509 | ₩8,919 | ₩9,026 | +1.20% | 16.8만 |
|---|
| 2026.05.26 | ₩9,938 | ₩10,193 | ₩8,717 | ₩9,160 | -7.83% | 40.2만 |
|---|
| 2026.05.22 | ₩9,254 | ₩10,112 | ₩9,254 | ₩10,032 | +8.41% | 26만 |
|---|
| 2026.05.21 | ₩8,865 | ₩9,562 | ₩8,852 | ₩9,267 | +4.54% | 27만 |
|---|
| 2026.05.20 | ₩9,106 | ₩9,160 | ₩8,381 | ₩9,133 | +0.29% | 20.4만 |
|---|
| 2026.05.19 | ₩9,482 | ₩9,737 | ₩8,382 | ₩8,583 | -9.48% | 56.5만 |
|---|
| 2026.05.18 | ₩8,074 | ₩9,871 | ₩8,067 | ₩9,683 | +19.93% | 83.2만 |
|---|
| 2026.05.15 | ₩8,141 | ₩8,556 | ₩7,832 | ₩8,087 | -0.66% | 21.3만 |
|---|
| 2026.05.14 | ₩7,886 | ₩8,476 | ₩7,577 | ₩8,422 | +6.80% | 23.4만 |
|---|
| 2026.05.13 | ₩7,604 | ₩7,899 | ₩7,148 | ₩7,779 | +2.29% | 31만 |
|---|
| 2026.05.12 | ₩7,685 | ₩8,362 | ₩7,644 | ₩7,671 | -0.17% | 46.4만 |
|---|
| 2026.05.11 | ₩7,604 | ₩7,980 | ₩7,430 | ₩7,577 | -0.35% | 68만 |
|---|
| 2026.05.08 | ₩8,865 | ₩8,865 | ₩7,725 | ₩7,805 | -11.95% | 100.2만 |
|---|
| 2026.05.07 | ₩8,798 | ₩9,454 | ₩8,758 | ₩8,999 | +2.29% | 53.5만 |
|---|
| 2026.05.06 | ₩8,852 | ₩8,919 | ₩8,424 | ₩8,583 | -3.03% | 42.2만 |
|---|
| 2026.05.05 | ₩10,233 | ₩10,233 | ₩8,503 | ₩8,744 | -14.55% | 84.4만 |
|---|
| 2026.05.04 | ₩9,214 | ₩10,586 | ₩9,120 | ₩10,260 | +11.35% | 140.1만 |
|---|
| 2026.05.01 | ₩7,524 | ₩10,447 | ₩7,497 | ₩9,321 | +23.89% | 613.7만 |
|---|
| 2026.04.30 | ₩15,369 | ₩15,490 | ₩14,457 | ₩14,592 | -5.06% | 128.3만 |
|---|
| 2026.04.29 | ₩15,141 | ₩15,540 | ₩14,055 | ₩15,155 | +0.09% | 8.3만 |
|---|
| 2026.04.28 | ₩15,490 | ₩16,576 | ₩15,061 | ₩15,101 | -2.51% | 9.9만 |
|---|
| 2026.04.27 | ₩15,001 | ₩16,094 | ₩14,940 | ₩15,946 | +6.30% | 11만 |
|---|
| 2026.04.24 | ₩15,021 | ₩15,209 | ₩13,364 | ₩15,141 | +0.80% | 13.6만 |
|---|
| 2026.04.23 | ₩17,126 | ₩17,126 | ₩14,042 | ₩14,873 | -13.16% | 24.2만 |
|---|
| 2026.04.22 | ₩19,125 | ₩19,178 | ₩17,354 | ₩17,354 | -9.26% | 15.6만 |
|---|
| 2026.04.21 | ₩19,044 | ₩20,195 | ₩18,079 | ₩18,387 | -3.45% | 21만 |
|---|
| 2026.04.20 | ₩17,462 | ₩18,870 | ₩17,287 | ₩18,588 | +6.45% | 9.8만 |
|---|
| 2026.04.17 | ₩18,655 | ₩19,274 | ₩17,435 | ₩17,703 | -5.10% | 14.7만 |
|---|
| 2026.04.16 | ₩18,467 | ₩18,776 | ₩17,314 | ₩17,864 | -3.27% | 9.4만 |
|---|
| 2026.04.15 | ₩17,100 | ₩18,202 | ₩16,939 | ₩17,529 | +2.51% | 13.3만 |
|---|
| 2026.04.14 | ₩16,576 | ₩17,153 | ₩15,665 | ₩16,617 | +0.24% | 17.1만 |
|---|
| 2026.04.13 | ₩14,967 | ₩16,912 | ₩14,967 | ₩16,322 | +9.05% | 7.4만 |
|---|
| 2026.04.10 | ₩15,155 | ₩15,168 | ₩13,680 | ₩15,115 | -0.27% | 7.9만 |
|---|
| 2026.04.09 | ₩14,873 | ₩15,289 | ₩13,948 | ₩14,994 | +0.81% | 11만 |
|---|
| 2026.04.08 | ₩17,851 | ₩17,904 | ₩15,021 | ₩15,074 | -15.55% | 12.2만 |
|---|
| 2026.04.07 | ₩16,121 | ₩16,348 | ₩15,423 | ₩16,308 | +1.16% | 3.7만 |
|---|
| 2026.04.06 | ₩17,623 | ₩17,891 | ₩15,973 | ₩16,107 | -8.60% | 7.4만 |
|---|
| 2026.04.02 | ₩15,490 | ₩17,906 | ₩15,276 | ₩17,877 | +15.41% | 6.8만 |
|---|
| 2026.04.01 | ₩16,241 | ₩17,126 | ₩15,960 | ₩16,442 | +1.24% | 7.1만 |
|---|
| 2026.03.31 | ₩14,095 | ₩16,228 | ₩14,082 | ₩15,866 | +12.56% | 11.3만 |
|---|
| 2026.03.30 | ₩13,546 | ₩13,975 | ₩13,157 | ₩13,452 | -0.69% | 4.3만 |
|---|
| 2026.03.27 | ₩14,109 | ₩14,270 | ₩13,465 | ₩13,680 | -3.04% | 4.5만 |
|---|
| 2026.03.26 | ₩15,450 | ₩16,134 | ₩14,323 | ₩14,565 | -5.73% | 6.4만 |
|---|
| 2026.03.25 | ₩16,161 | ₩16,872 | ₩15,584 | ₩16,147 | -0.08% | 9.8만 |
|---|
| 2026.03.24 | ₩16,241 | ₩16,255 | ₩14,940 | ₩15,289 | -5.86% | 11.9만 |
|---|
| 2026.03.23 | ₩16,550 | ₩16,791 | ₩15,772 | ₩16,308 | -1.46% | 6.5만 |
|---|
| 2026.03.20 | ₩16,362 | ₩16,496 | ₩15,410 | ₩16,402 | +0.25% | 10.3만 |
|---|
| 2026.03.19 | ₩16,563 | ₩17,723 | ₩16,000 | ₩16,778 | +1.30% | 10.9만 |
|---|
| 2026.03.18 | ₩16,724 | ₩18,117 | ₩16,724 | ₩17,220 | +2.97% | 9.9만 |
|---|
| 2026.03.17 | ₩17,703 | ₩18,521 | ₩16,697 | ₩16,959 | -4.20% | 6.9만 |
|---|
| 2026.03.16 | ₩16,716 | ₩17,904 | ₩16,550 | ₩17,770 | +6.31% | 11.6만 |
|---|
| 2026.03.13 | ₩16,617 | ₩17,073 | ₩15,933 | ₩16,188 | -2.58% | 13.8만 |
|---|
| 2026.03.12 | ₩17,931 | ₩18,199 | ₩16,188 | ₩16,241 | -9.42% | 14.8만 |
|---|
| 2026.03.11 | ₩18,146 | ₩18,923 | ₩17,770 | ₩18,763 | +3.40% | 11.2만 |
|---|
| 2026.03.10 | ₩20,412 | ₩21,056 | ₩17,757 | ₩17,864 | -12.48% | 25.3만 |
|---|
| 2026.03.09 | ₩19,889 | ₩21,136 | ₩19,681 | ₩20,238 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩20,788 | ₩21,646 | ₩20,439 | ₩20,828 | +0.19% | 7.5만 |
|---|
| 2026.03.05 | ₩24,194 | ₩25,213 | ₩21,954 | ₩22,679 | -6.26% | 9.4만 |
|---|
| 2026.03.04 | ₩23,430 | ₩24,543 | ₩23,068 | ₩23,604 | +0.74% | 9.5만 |
|---|
| 2026.03.03 | ₩21,539 | ₩23,738 | ₩20,707 | ₩23,282 | +8.09% | 7만 |
|---|
| 2026.03.02 | ₩23,081 | ₩23,872 | ₩22,102 | ₩23,671 | +2.56% | 6.8만 |
|---|
| 2026.02.27 | ₩24,744 | ₩26,246 | ₩24,234 | ₩24,570 | -0.70% | 10.1만 |
|---|
| 2026.02.26 | ₩23,899 | ₩26,648 | ₩23,899 | ₩26,581 | +11.22% | 8.8만 |
|---|
| 2026.02.25 | ₩23,913 | ₩24,395 | ₩22,987 | ₩24,301 | +1.63% | 14.5만 |
|---|
| 2026.02.24 | ₩19,701 | ₩23,624 | ₩19,487 | ₩23,591 | +19.74% | 23.4만 |
|---|
| 2026.02.23 | ₩19,889 | ₩20,721 | ₩18,803 | ₩20,586 | +3.51% | 7.2만 |
|---|
| 2026.02.20 | ₩21,364 | ₩21,364 | ₩19,219 | ₩20,385 | -4.58% | 20.3만 |
|---|
| 2026.02.19 | ₩20,721 | ₩22,612 | ₩20,721 | ₩22,008 | +6.21% | 6.9만 |
|---|
| 2026.02.18 | ₩20,613 | ₩22,866 | ₩20,613 | ₩21,016 | +1.95% | 16.7만 |
|---|
| 2026.02.17 | ₩21,123 | ₩22,062 | ₩20,721 | ₩21,270 | +0.70% | 11.7만 |
|---|
| 2026.02.13 | ₩21,110 | ₩22,062 | ₩20,788 | ₩21,217 | +0.51% | 11.8만 |
|---|
| 2026.02.12 | ₩25,321 | ₩25,321 | ₩20,117 | ₩21,230 | -16.15% | 18.9만 |
|---|
| 2026.02.11 | ₩27,091 | ₩28,915 | ₩23,993 | ₩25,804 | -4.75% | 14.8만 |
|---|
| 2026.02.10 | ₩29,948 | ₩31,296 | ₩27,457 | ₩27,909 | -6.81% | 21.3만 |
|---|
| 2026.02.09 | ₩25,160 | ₩29,800 | ₩25,160 | ₩29,170 | +15.94% | 57.8만 |
|---|
| 2026.02.06 | ₩25,160 | ₩25,790 | ₩19,956 | ₩24,033 | -4.48% | 73.1만 |
|---|
| 2026.02.05 | ₩21,123 | ₩23,081 | ₩19,835 | ₩20,023 | -5.21% | 22.7만 |
|---|
| 2026.02.04 | ₩22,887 | ₩23,208 | ₩21,110 | ₩21,794 | -4.78% | 13.6만 |
|---|
| 2026.02.03 | ₩24,597 | ₩24,597 | ₩21,995 | ₩23,617 | -3.98% | 12만 |
|---|
| 2026.02.02 | ₩24,851 | ₩26,608 | ₩24,436 | ₩25,307 | +1.83% | 14.5만 |
|---|
| 2026.01.30 | ₩31,892 | ₩31,906 | ₩22,933 | ₩23,966 | -24.85% | 46.2만 |
|---|
| 2026.01.29 | ₩31,664 | ₩32,657 | ₩29,679 | ₩32,429 | +2.41% | 12.6만 |
|---|
| 2026.01.28 | ₩30,524 | ₩33,086 | ₩29,505 | ₩32,080 | +5.10% | 16.3만 |
|---|
| 2026.01.27 | ₩31,812 | ₩31,946 | ₩29,465 | ₩29,626 | -6.87% | 8.2만 |
|---|
| 2026.01.26 | ₩30,779 | ₩31,275 | ₩28,432 | ₩31,128 | +1.13% | 20.6만 |
|---|
| 2026.01.23 | ₩32,053 | ₩32,053 | ₩30,404 | ₩31,316 | -2.30% | 19만 |
|---|
| 2026.01.22 | ₩33,126 | ₩33,730 | ₩30,833 | ₩32,147 | -2.96% | 21.5만 |
|---|
| 2026.01.21 | ₩35,916 | ₩35,916 | ₩32,241 | ₩33,046 | -7.99% | 13.4만 |
|---|
| 2026.01.20 | ₩41,186 | ₩41,414 | ₩35,098 | ₩35,299 | -14.30% | 24.1만 |
|---|
| 2026.01.16 | ₩43,533 | ₩47,745 | ₩42,326 | ₩44,526 | +2.28% | 16.7만 |
|---|
| 2026.01.15 | ₩40,100 | ₩44,989 | ₩40,020 | ₩41,750 | +4.11% | 20.2만 |
|---|
| 2026.01.14 | ₩43,507 | ₩44,150 | ₩39,215 | ₩39,926 | -8.23% | 15.2만 |
|---|
| 2026.01.13 | ₩34,856 | ₩42,380 | ₩34,856 | ₩42,085 | +20.74% | 21.9만 |
|---|
| 2026.01.12 | ₩31,128 | ₩34,631 | ₩31,128 | ₩34,628 | +11.25% | 12만 |
|---|
| 2026.01.09 | ₩31,973 | ₩32,106 | ₩30,591 | ₩31,678 | -0.92% | 10.8만 |
|---|
| 2026.01.08 | ₩33,247 | ₩33,287 | ₩30,390 | ₩32,134 | -3.35% | 15.1만 |
|---|
| 2026.01.07 | ₩34,534 | ₩35,462 | ₩33,636 | ₩34,601 | +0.19% | 9.5만 |
|---|
| 2026.01.06 | ₩37,485 | ₩37,485 | ₩33,314 | ₩33,944 | -9.45% | 15.3만 |
|---|
| 2026.01.05 | ₩39,456 | ₩40,113 | ₩37,981 | ₩39,242 | -0.54% | 4.5만 |
|---|
| 2026.01.02 | ₩39,530 | ₩39,530 | ₩37,030 | ₩39,014 | -1.31% | 4.9만 |
|---|
| 2025.12.31 | ₩40,020 | ₩40,020 | ₩38,893 | ₩39,081 | -2.35% | 1.5만 |
|---|
| 2025.12.30 | ₩39,751 | ₩40,724 | ₩39,564 | ₩39,899 | +0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩39,389 | ₩40,288 | ₩39,188 | ₩39,617 | +0.58% | 7.3만 |
|---|
| 2025.12.26 | ₩39,926 | ₩40,610 | ₩39,271 | ₩40,341 | +1.04% | 6.2만 |
|---|
| 2025.12.24 | ₩39,228 | ₩40,341 | ₩38,893 | ₩40,167 | +2.39% | 3만 |
|---|
| 2025.12.23 | ₩39,805 | ₩40,730 | ₩39,389 | ₩39,967 | +0.41% | 2만 |
|---|
| 2025.12.22 | ₩41,146 | ₩41,723 | ₩40,437 | ₩40,932 | -0.52% | 4.8만 |
|---|
| 2025.12.19 | ₩42,528 | ₩42,621 | ₩40,234 | ₩40,797 | -4.07% | 9.1만 |
|---|
| 2025.12.18 | ₩45,719 | ₩46,015 | ₩42,729 | ₩42,984 | -5.98% | 3.3만 |
|---|
| 2025.12.17 | ₩46,792 | ₩48,455 | ₩44,687 | ₩45,116 | -3.58% | 2.4만 |
|---|
| 2025.12.16 | ₩46,430 | ₩46,672 | ₩45,545 | ₩46,672 | +0.52% | 1.2만 |
|---|
| 2025.12.15 | ₩47,691 | ₩47,691 | ₩45,290 | ₩46,175 | -3.18% | 4.3만 |
|---|
| 2025.12.12 | ₩51,191 | ₩51,795 | ₩47,490 | ₩47,838 | -6.55% | 5만 |
|---|
| 2025.12.11 | ₩55,496 | ₩56,945 | ₩53,860 | ₩54,772 | -1.30% | 3.1만 |
|---|
| 2025.12.10 | ₩61,384 | ₩61,532 | ₩54,987 | ₩55,201 | -10.07% | 3.6만 |
|---|
| 2025.12.09 | ₩58,460 | ₩61,156 | ₩57,964 | ₩61,156 | +4.61% | 2.4만 |
|---|
| 2025.12.08 | ₩57,662 | ₩58,889 | ₩55,891 | ₩58,889 | +2.13% | 2.4만 |
|---|
| 2025.12.05 | ₩57,200 | ₩59,305 | ₩55,128 | ₩57,428 | +0.40% | 6만 |
|---|
| 2025.12.04 | ₩52,868 | ₩57,226 | ₩51,835 | ₩56,382 | +6.65% | 6만 |
|---|
| 2025.12.03 | ₩53,377 | ₩54,477 | ₩51,527 | ₩52,613 | -1.43% | 3.5만 |
|---|
| 2025.12.02 | ₩55,174 | ₩56,341 | ₩54,450 | ₩54,665 | -0.92% | 2.6만 |
|---|
| 2025.12.01 | ₩54,276 | ₩55,125 | ₩51,097 | ₩54,638 | +0.67% | 5.2만 |
|---|
| 2025.11.28 | ₩55,537 | ₩56,998 | ₩54,263 | ₩56,288 | +1.35% | 5.2만 |
|---|
| 2025.11.26 | ₩52,720 | ₩55,832 | ₩52,720 | ₩54,437 | +3.26% | 5.9만 |
|---|
| 2025.11.25 | ₩50,735 | ₩51,942 | ₩48,375 | ₩51,942 | +2.38% | 3.9만 |
|---|
| 2025.11.24 | ₩48,509 | ₩51,446 | ₩47,771 | ₩51,205 | +5.56% | 5.8만 |
|---|
| 2025.11.21 | ₩53,136 | ₩54,316 | ₩48,777 | ₩49,823 | -6.23% | 6.1만 |
|---|
| 2025.11.20 | ₩61,169 | ₩61,169 | ₩52,640 | ₩52,720 | -13.81% | 9.7만 |
|---|
| 2025.11.19 | ₩64,723 | ₩64,723 | ₩56,019 | ₩59,721 | -7.73% | 14.2만 |
|---|
| 2025.11.18 | ₩64,281 | ₩67,238 | ₩63,248 | ₩65,595 | +2.04% | 3.9만 |
|---|
| 2025.11.17 | ₩66,266 | ₩67,895 | ₩63,235 | ₩64,790 | -2.23% | 6.6만 |
|---|
| 2025.11.14 | ₩61,397 | ₩67,392 | ₩60,888 | ₩66,158 | +7.75% | 5.9만 |
|---|
| 2025.11.13 | ₩68,371 | ₩68,800 | ₩62,716 | ₩65,179 | -4.67% | 5.9만 |
|---|
| 2025.11.12 | ₩69,739 | ₩70,195 | ₩67,057 | ₩69,109 | -0.90% | 4.3만 |
|---|
| 2025.11.11 | ₩70,343 | ₩70,671 | ₩68,291 | ₩69,565 | -1.11% | 4.9만 |
|---|
| 2025.11.10 | ₩75,962 | ₩75,962 | ₩70,799 | ₩71,335 | -6.09% | 7.4만 |
|---|
| 2025.11.07 | ₩65,944 | ₩73,387 | ₩65,944 | ₩72,864 | +10.49% | 10.7만 |
|---|
| 2025.11.06 | ₩66,896 | ₩68,894 | ₩64,965 | ₩65,528 | -2.04% | 14.4만 |
|---|
| 2025.11.05 | ₩69,659 | ₩69,659 | ₩66,926 | ₩66,990 | -3.83% | 7.5만 |
|---|
| 2025.11.04 | ₩69,471 | ₩71,738 | ₩67,674 | ₩69,404 | -0.10% | 11.1만 |
|---|
| 2025.11.03 | ₩81,233 | ₩82,775 | ₩72,328 | ₩74,366 | -8.45% | 14.1만 |
|---|
| 2025.10.31 | ₩89,682 | ₩91,761 | ₩79,798 | ₩83,754 | -6.61% | 16.7만 |
|---|
| 2025.10.30 | ₩105,735 | ₩105,735 | ₩80,667 | ₩82,534 | -21.94% | 50.4만 |
|---|
| 2025.10.29 | ₩115,311 | ₩121,239 | ₩113,595 | ₩120,247 | +4.28% | 9.2만 |
|---|
| 2025.10.28 | ₩116,545 | ₩120,770 | ₩114,694 | ₩116,719 | +0.15% | 8.4만 |
|---|
| 2025.10.27 | ₩114,104 | ₩115,325 | ₩109,511 | ₩111,087 | -2.64% | 5.5만 |
|---|
| 2025.10.24 | ₩115,888 | ₩117,001 | ₩109,316 | ₩110,228 | -4.88% | 3.9만 |
|---|
| 2025.10.23 | ₩111,355 | ₩114,681 | ₩109,129 | ₩112,227 | +0.78% | 3.7만 |
|---|
| 2025.10.22 | ₩119,992 | ₩120,381 | ₩106,460 | ₩110,577 | -7.85% | 4.8만 |
|---|
| 2025.10.21 | ₩122,299 | ₩122,299 | ₩113,447 | ₩119,750 | -2.08% | 3.5만 |
|---|
| 2025.10.20 | ₩122,634 | ₩123,975 | ₩115,740 | ₩122,808 | +0.14% | 7.1만 |
|---|
| 2025.10.17 | ₩119,938 | ₩123,197 | ₩115,984 | ₩118,771 | -0.97% | 3만 |
|---|
| 2025.10.16 | ₩132,169 | ₩132,169 | ₩120,381 | ₩122,473 | -7.34% | 5.3만 |
|---|
| 2025.10.15 | ₩130,345 | ₩135,978 | ₩126,791 | ₩130,372 | +0.02% | 5.3만 |
|---|
| 2025.10.14 | ₩114,989 | ₩127,697 | ₩106,621 | ₩120,716 | +4.98% | 8.2만 |
|---|
| 2025.10.13 | ₩112,696 | ₩114,158 | ₩105,667 | ₩112,052 | -0.57% | 4.8만 |
|---|
| 2025.10.10 | ₩109,209 | ₩115,070 | ₩108,941 | ₩109,196 | -0.01% | 6.6만 |
|---|