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 | ₩6,477 | ₩7,376 | ₩6,471 | ₩7,121 | +9.94% | 38.6만 |
| 2026.10.08 | ₩6,585 | ₩6,585 | ₩6,021 | ₩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 | ₩6,504 | ₩5,901 | ₩6,424 | +7.64% | 89.2만 |
| 2026.10.05 | ₩6,035 | ₩6,249 | ₩5,767 | ₩6,135 | +1.67% | 34.2만 |
| 2026.10.02 | ₩5,740 | ₩6,102 | ₩5,579 | ₩6,021 | +4.91% | 34.1만 |
| 2026.10.01 | ₩5,740 | ₩5,844 | ₩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.
| ₩5,592 |
| +6.38% |
| 74.5만 |
| 2026.09.29 | ₩5,485 | ₩5,512 | ₩5,177 | ₩5,284 | -3.67% | 38만 |
|---|
| 2026.09.28 | ₩6,035 | ₩6,162 | ₩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 | ₩7,818 | ₩7,537 | ₩7,617 | -1.65% | 25.2만 |
|---|
| 2026.09.22 | ₩8,462 | ₩8,462 | ₩7,745 | ₩7,859 | -7.13% | 35.5만 |
|---|
| 2026.09.21 | ₩8,087 | ₩8,382 | ₩7,852 | ₩8,301 | +2.65% | 50.5만 |
|---|
| 2026.09.18 | ₩7,148 | ₩7,362 | ₩6,813 | ₩7,282 | +1.88% | 30.4만 |
|---|
| 2026.09.17 | ₩7,309 | ₩7,510 | ₩7,027 | ₩7,175 | -1.83% | 19만 |
|---|
| 2026.09.16 | ₩7,979 | ₩8,014 | ₩7,121 | ₩7,181 | -10.00% | 38.8만 |
|---|
| 2026.09.15 | ₩8,301 | ₩8,368 | ₩7,953 | ₩8,060 | -2.91% | 33.6만 |
|---|
| 2026.09.14 | ₩7,295 | ₩8,409 | ₩7,215 | ₩8,409 | +15.26% | 79.2만 |
|---|
| 2026.09.11 | ₩6,665 | ₩6,994 | ₩6,657 | ₩6,705 | +0.60% | 23.3만 |
|---|
| 2026.09.10 | ₩6,544 | ₩6,772 | ₩6,357 | ₩6,544 | 0.00% | 49만 |
|---|
| 2026.09.09 | ₩6,504 | ₩6,585 | ₩6,142 | ₩6,437 | -1.03% | 68.4만 |
|---|
| 2026.09.08 | ₩6,571 | ₩6,779 | ₩6,075 | ₩6,518 | -0.82% | 94.9만 |
|---|
| 2026.09.04 | ₩5,820 | ₩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 | ₩5,297 | ₩5,472 | ₩5,059 | ₩5,371 | +1.39% | 25.1만 |
|---|
| 2026.08.31 | ₩4,841 | ₩5,646 | ₩4,788 | ₩5,565 | +14.96% | 67.3만 |
|---|
| 2026.08.28 | ₩4,814 | ₩5,081 | ₩4,761 | ₩4,881 | +1.39% | 18.2만 |
|---|
| 2026.08.27 | ₩4,667 | ₩4,881 | ₩4,573 | ₩4,774 | +2.30% | 24.9만 |
|---|
| 2026.08.26 | ₩5,083 | ₩5,217 | ₩4,613 | ₩4,640 | -8.71% | 28.9만 |
|---|
| 2026.08.25 | ₩4,989 | ₩5,257 | ₩4,828 | ₩5,042 | +1.08% | 30.8만 |
|---|
| 2026.08.24 | ₩4,828 | ₩5,270 | ₩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 | ₩4,680 | ₩4,694 | -1.33% | 50.3만 |
|---|
| 2026.08.17 | ₩4,761 | ₩4,935 | ₩4,640 | ₩4,774 | +0.28% | 20.7만 |
|---|
| 2026.08.14 | ₩4,908 | ₩5,063 | ₩4,774 | ₩4,841 | -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 | ₩4,385 | -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 | ₩4,224 | ₩4,385 | -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 | ₩4,130 | ₩4,506 | +7.01% | 187.1만 |
|---|
| 2026.07.31 | ₩5,512 | ₩5,901 | ₩3,628 | ₩4,238 | -23.11% | 804만 |
|---|
| 2026.07.30 | ₩9,548 | ₩10,098 | ₩8,818 | ₩9,307 | -2.53% | 57.1만 |
|---|
| 2026.07.29 | ₩9,575 | ₩10,132 | ₩9,244 | ₩9,790 | +2.24% | 4.7만 |
|---|
| 2026.07.28 | ₩9,227 | ₩9,976 | ₩8,784 | ₩9,535 | +3.34% | 4.9만 |
|---|
| 2026.07.27 | ₩9,213 | ₩9,267 | ₩8,181 | ₩9,133 | -0.87% | 7.4만 |
|---|
| 2026.07.24 | ₩8,945 | ₩9,185 | ₩8,704 | ₩8,851 | -1.05% | 4만 |
|---|
| 2026.07.23 | ₩9,414 | ₩9,428 | ₩8,690 | ₩8,864 | -5.84% | 6.1만 |
|---|
| 2026.07.22 | ₩10,849 | ₩10,849 | ₩9,656 | ₩9,656 | -11.00% | 9.6만 |
|---|
| 2026.07.21 | ₩10,957 | ₩11,453 | ₩10,822 | ₩10,822 | -1.22% | 5.1만 |
|---|
| 2026.07.20 | ₩10,608 | ₩12,003 | ₩10,608 | ₩11,158 | +5.18% | 5.1만 |
|---|
| 2026.07.17 | ₩10,648 | ₩10,970 | ₩10,112 | ₩10,554 | -0.88% | 8.2만 |
|---|
| 2026.07.16 | ₩12,995 | ₩13,075 | ₩11,480 | ₩11,520 | -11.35% | 8.4만 |
|---|
| 2026.07.15 | ₩12,043 | ₩12,992 | ₩12,043 | ₩12,915 | +7.24% | 7.2만 |
|---|
| 2026.07.14 | ₩11,882 | ₩12,174 | ₩11,573 | ₩11,815 | -0.56% | 12.8만 |
|---|
| 2026.07.13 | ₩12,204 | ₩13,116 | ₩12,056 | ₩12,056 | -1.21% | 22.5만 |
|---|
| 2026.07.10 | ₩13,290 | ₩13,290 | ₩11,681 | ₩12,190 | -8.27% | 9.3만 |
|---|
| 2026.07.09 | ₩11,828 | ₩12,700 | ₩11,828 | ₩12,687 | +7.26% | 8.9만 |
|---|
| 2026.07.08 | ₩12,660 | ₩12,660 | ₩11,439 | ₩12,096 | -4.45% | 13.8만 |
|---|
| 2026.07.07 | ₩13,156 | ₩13,491 | ₩12,660 | ₩12,847 | -2.34% | 10.7만 |
|---|
| 2026.07.06 | ₩12,244 | ₩13,612 | ₩12,244 | ₩12,995 | +6.13% | 15.6만 |
|---|
| 2026.07.02 | ₩11,949 | ₩12,539 | ₩11,427 | ₩12,257 | +2.58% | 31.8만 |
|---|
| 2026.07.01 | ₩12,204 | ₩13,679 | ₩12,204 | ₩13,478 | +10.44% | 30.4만 |
|---|
| 2026.06.30 | ₩12,110 | ₩12,593 | ₩11,801 | ₩11,962 | -1.22% | 24.3만 |
|---|
| 2026.06.29 | ₩10,487 | ₩12,338 | ₩10,487 | ₩11,922 | +13.68% | 42.1만 |
|---|
| 2026.06.26 | ₩8,596 | ₩9,334 | ₩8,207 | ₩9,295 | +8.13% | 10.5만 |
|---|
| 2026.06.25 | ₩9,387 | ₩9,387 | ₩8,368 | ₩8,864 | -5.57% | 13.4만 |
|---|
| 2026.06.24 | ₩9,186 | ₩10,058 | ₩8,985 | ₩9,455 | +2.92% | 20.4만 |
|---|
| 2026.06.23 | ₩8,838 | ₩10,058 | ₩8,838 | ₩9,160 | +3.64% | 18.1만 |
|---|
| 2026.06.22 | ₩9,709 | ₩10,030 | ₩8,690 | ₩9,240 | -4.83% | 41.6만 |
|---|
| 2026.06.18 | ₩9,776 | ₩11,611 | ₩9,776 | ₩11,037 | +12.89% | 36.3만 |
|---|
| 2026.06.17 | ₩10,112 | ₩10,796 | ₩9,548 | ₩9,642 | -4.64% | 26.5만 |
|---|
| 2026.06.16 | ₩8,797 | ₩10,326 | ₩8,784 | ₩10,192 | +15.85% | 44만 |
|---|
| 2026.06.15 | ₩8,100 | ₩8,838 | ₩8,073 | ₩8,811 | +8.77% | 30.2만 |
|---|
| 2026.06.12 | ₩7,939 | ₩8,127 | ₩7,376 | ₩7,953 | +0.17% | 13.9만 |
|---|
| 2026.06.11 | ₩7,376 | ₩8,046 | ₩7,161 | ₩8,046 | +9.09% | 20.6만 |
|---|
| 2026.06.10 | ₩7,684 | ₩7,895 | ₩7,309 | ₩7,336 | -4.54% | 23.2만 |
|---|
| 2026.06.09 | ₩7,534 | ₩8,449 | ₩7,456 | ₩7,885 | +4.66% | 28.5만 |
|---|
| 2026.06.08 | ₩7,537 | ₩7,792 | ₩7,215 | ₩7,644 | +1.42% | 19.4만 |
|---|
| 2026.06.05 | ₩8,006 | ₩8,194 | ₩7,202 | ₩7,483 | -6.53% | 50.2만 |
|---|
| 2026.06.04 | ₩8,301 | ₩8,690 | ₩8,020 | ₩8,060 | -2.91% | 17.4만 |
|---|
| 2026.06.03 | ₩8,449 | ₩8,596 | ₩7,845 | ₩8,174 | -3.25% | 21만 |
|---|
| 2026.06.02 | ₩9,441 | ₩9,858 | ₩8,442 | ₩8,717 | -7.67% | 35.4만 |
|---|
| 2026.06.01 | ₩9,843 | ₩9,843 | ₩9,039 | ₩9,495 | -3.54% | 37.4만 |
|---|
| 2026.05.29 | ₩9,508 | ₩9,817 | ₩9,253 | ₩9,575 | +0.71% | 23.2만 |
|---|
| 2026.05.28 | ₩8,985 | ₩9,776 | ₩8,945 | ₩9,441 | +5.07% | 27.1만 |
|---|
| 2026.05.27 | ₩8,918 | ₩9,508 | ₩8,918 | ₩9,025 | +1.20% | 16.8만 |
|---|
| 2026.05.26 | ₩9,937 | ₩10,192 | ₩8,717 | ₩9,160 | -7.83% | 40.2만 |
|---|
| 2026.05.22 | ₩9,253 | ₩10,112 | ₩9,253 | ₩10,031 | +8.41% | 26만 |
|---|
| 2026.05.21 | ₩8,864 | ₩9,562 | ₩8,851 | ₩9,267 | +4.54% | 27만 |
|---|
| 2026.05.20 | ₩9,106 | ₩9,160 | ₩8,380 | ₩9,133 | +0.29% | 20.4만 |
|---|
| 2026.05.19 | ₩9,481 | ₩9,736 | ₩8,382 | ₩8,583 | -9.48% | 56.5만 |
|---|
| 2026.05.18 | ₩8,073 | ₩9,870 | ₩8,067 | ₩9,683 | +19.93% | 83.2만 |
|---|
| 2026.05.15 | ₩8,140 | ₩8,556 | ₩7,832 | ₩8,087 | -0.66% | 21.3만 |
|---|
| 2026.05.14 | ₩7,885 | ₩8,476 | ₩7,577 | ₩8,422 | +6.80% | 23.4만 |
|---|
| 2026.05.13 | ₩7,604 | ₩7,899 | ₩7,148 | ₩7,778 | +2.29% | 31만 |
|---|
| 2026.05.12 | ₩7,684 | ₩8,362 | ₩7,644 | ₩7,671 | -0.17% | 46.4만 |
|---|
| 2026.05.11 | ₩7,604 | ₩7,979 | ₩7,430 | ₩7,577 | -0.35% | 68만 |
|---|
| 2026.05.08 | ₩8,864 | ₩8,864 | ₩7,725 | ₩7,805 | -11.95% | 100.2만 |
|---|
| 2026.05.07 | ₩8,797 | ₩9,453 | ₩8,757 | ₩8,999 | +2.29% | 53.5만 |
|---|
| 2026.05.06 | ₩8,851 | ₩8,918 | ₩8,423 | ₩8,583 | -3.03% | 42.2만 |
|---|
| 2026.05.05 | ₩10,232 | ₩10,232 | ₩8,502 | ₩8,744 | -14.55% | 84.4만 |
|---|
| 2026.05.04 | ₩9,213 | ₩10,585 | ₩9,119 | ₩10,259 | +11.35% | 140.1만 |
|---|
| 2026.05.01 | ₩7,523 | ₩10,447 | ₩7,497 | ₩9,320 | +23.89% | 613.7만 |
|---|
| 2026.04.30 | ₩15,369 | ₩15,489 | ₩14,457 | ₩14,591 | -5.06% | 128.3만 |
|---|
| 2026.04.29 | ₩15,141 | ₩15,539 | ₩14,054 | ₩15,154 | +0.09% | 8.3만 |
|---|
| 2026.04.28 | ₩15,489 | ₩16,576 | ₩15,060 | ₩15,100 | -2.51% | 9.9만 |
|---|
| 2026.04.27 | ₩15,000 | ₩16,093 | ₩14,940 | ₩15,945 | +6.30% | 11만 |
|---|
| 2026.04.24 | ₩15,020 | ₩15,208 | ₩13,364 | ₩15,141 | +0.80% | 13.6만 |
|---|
| 2026.04.23 | ₩17,125 | ₩17,125 | ₩14,041 | ₩14,872 | -13.16% | 24.2만 |
|---|
| 2026.04.22 | ₩19,124 | ₩19,177 | ₩17,353 | ₩17,353 | -9.26% | 15.6만 |
|---|
| 2026.04.21 | ₩19,043 | ₩20,194 | ₩18,078 | ₩18,386 | -3.45% | 21만 |
|---|
| 2026.04.20 | ₩17,461 | ₩18,869 | ₩17,286 | ₩18,587 | +6.45% | 9.8만 |
|---|
| 2026.04.17 | ₩18,654 | ₩19,273 | ₩17,434 | ₩17,702 | -5.10% | 14.7만 |
|---|
| 2026.04.16 | ₩18,467 | ₩18,775 | ₩17,313 | ₩17,863 | -3.27% | 9.4만 |
|---|
| 2026.04.15 | ₩17,099 | ₩18,201 | ₩16,938 | ₩17,528 | +2.51% | 13.3만 |
|---|
| 2026.04.14 | ₩16,576 | ₩17,152 | ₩15,664 | ₩16,616 | +0.24% | 17.1만 |
|---|
| 2026.04.13 | ₩14,966 | ₩16,911 | ₩14,966 | ₩16,321 | +9.05% | 7.4만 |
|---|
| 2026.04.10 | ₩15,154 | ₩15,168 | ₩13,679 | ₩15,114 | -0.27% | 7.9만 |
|---|
| 2026.04.09 | ₩14,872 | ₩15,288 | ₩13,947 | ₩14,993 | +0.81% | 11만 |
|---|
| 2026.04.08 | ₩17,850 | ₩17,903 | ₩15,020 | ₩15,074 | -15.55% | 12.2만 |
|---|
| 2026.04.07 | ₩16,120 | ₩16,348 | ₩15,422 | ₩16,307 | +1.16% | 3.7만 |
|---|
| 2026.04.06 | ₩17,622 | ₩17,890 | ₩15,972 | ₩16,106 | -8.60% | 7.4만 |
|---|
| 2026.04.02 | ₩15,489 | ₩17,905 | ₩15,275 | ₩17,876 | +15.41% | 6.8만 |
|---|
| 2026.04.01 | ₩16,240 | ₩17,125 | ₩15,959 | ₩16,442 | +1.24% | 7.1만 |
|---|
| 2026.03.31 | ₩14,095 | ₩16,227 | ₩14,081 | ₩15,865 | +12.56% | 11.3만 |
|---|
| 2026.03.30 | ₩13,545 | ₩13,974 | ₩13,156 | ₩13,451 | -0.69% | 4.3만 |
|---|
| 2026.03.27 | ₩14,108 | ₩14,269 | ₩13,464 | ₩13,679 | -3.04% | 4.5만 |
|---|
| 2026.03.26 | ₩15,449 | ₩16,133 | ₩14,323 | ₩14,564 | -5.73% | 6.4만 |
|---|
| 2026.03.25 | ₩16,160 | ₩16,871 | ₩15,583 | ₩16,146 | -0.08% | 9.8만 |
|---|
| 2026.03.24 | ₩16,240 | ₩16,254 | ₩14,940 | ₩15,288 | -5.86% | 11.9만 |
|---|
| 2026.03.23 | ₩16,549 | ₩16,790 | ₩15,771 | ₩16,307 | -1.46% | 6.5만 |
|---|
| 2026.03.20 | ₩16,361 | ₩16,495 | ₩15,409 | ₩16,401 | +0.25% | 10.3만 |
|---|
| 2026.03.19 | ₩16,562 | ₩17,722 | ₩15,999 | ₩16,777 | +1.30% | 10.9만 |
|---|
| 2026.03.18 | ₩16,723 | ₩18,117 | ₩16,723 | ₩17,219 | +2.97% | 9.9만 |
|---|
| 2026.03.17 | ₩17,702 | ₩18,520 | ₩16,696 | ₩16,958 | -4.20% | 6.9만 |
|---|
| 2026.03.16 | ₩16,715 | ₩17,903 | ₩16,549 | ₩17,769 | +6.31% | 11.6만 |
|---|
| 2026.03.13 | ₩16,616 | ₩17,072 | ₩15,932 | ₩16,187 | -2.58% | 13.8만 |
|---|
| 2026.03.12 | ₩17,930 | ₩18,198 | ₩16,187 | ₩16,240 | -9.42% | 14.8만 |
|---|
| 2026.03.11 | ₩18,145 | ₩18,922 | ₩17,769 | ₩18,762 | +3.40% | 11.2만 |
|---|
| 2026.03.10 | ₩20,411 | ₩21,055 | ₩17,756 | ₩17,863 | -12.48% | 25.3만 |
|---|
| 2026.03.09 | ₩19,888 | ₩21,135 | ₩19,680 | ₩20,237 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩20,787 | ₩21,645 | ₩20,438 | ₩20,827 | +0.19% | 7.5만 |
|---|
| 2026.03.05 | ₩24,193 | ₩25,212 | ₩21,953 | ₩22,677 | -6.26% | 9.4만 |
|---|
| 2026.03.04 | ₩23,428 | ₩24,542 | ₩23,066 | ₩23,603 | +0.74% | 9.5만 |
|---|
| 2026.03.03 | ₩21,538 | ₩23,737 | ₩20,706 | ₩23,281 | +8.09% | 7만 |
|---|
| 2026.03.02 | ₩23,080 | ₩23,871 | ₩22,101 | ₩23,670 | +2.56% | 6.8만 |
|---|
| 2026.02.27 | ₩24,743 | ₩26,245 | ₩24,233 | ₩24,568 | -0.70% | 10.1만 |
|---|
| 2026.02.26 | ₩23,898 | ₩26,647 | ₩23,898 | ₩26,580 | +11.22% | 8.8만 |
|---|
| 2026.02.25 | ₩23,911 | ₩24,394 | ₩22,986 | ₩24,300 | +1.63% | 14.5만 |
|---|
| 2026.02.24 | ₩19,700 | ₩23,623 | ₩19,486 | ₩23,589 | +19.74% | 23.4만 |
|---|
| 2026.02.23 | ₩19,888 | ₩20,720 | ₩18,802 | ₩20,585 | +3.51% | 7.2만 |
|---|
| 2026.02.20 | ₩21,363 | ₩21,363 | ₩19,218 | ₩20,384 | -4.58% | 20.3만 |
|---|
| 2026.02.19 | ₩20,720 | ₩22,610 | ₩20,720 | ₩22,007 | +6.21% | 6.9만 |
|---|
| 2026.02.18 | ₩20,612 | ₩22,865 | ₩20,612 | ₩21,015 | +1.95% | 16.7만 |
|---|
| 2026.02.17 | ₩21,122 | ₩22,061 | ₩20,720 | ₩21,269 | +0.70% | 11.7만 |
|---|
| 2026.02.13 | ₩21,108 | ₩22,061 | ₩20,787 | ₩21,216 | +0.51% | 11.8만 |
|---|
| 2026.02.12 | ₩25,319 | ₩25,319 | ₩20,116 | ₩21,229 | -16.15% | 18.9만 |
|---|
| 2026.02.11 | ₩27,090 | ₩28,913 | ₩23,992 | ₩25,802 | -4.75% | 14.8만 |
|---|
| 2026.02.10 | ₩29,946 | ₩31,294 | ₩27,456 | ₩27,908 | -6.81% | 21.3만 |
|---|
| 2026.02.09 | ₩25,158 | ₩29,799 | ₩25,158 | ₩29,168 | +15.94% | 57.8만 |
|---|
| 2026.02.06 | ₩25,158 | ₩25,789 | ₩19,955 | ₩24,032 | -4.48% | 73.1만 |
|---|
| 2026.02.05 | ₩21,122 | ₩23,080 | ₩19,834 | ₩20,022 | -5.21% | 22.7만 |
|---|
| 2026.02.04 | ₩22,885 | ₩23,207 | ₩21,108 | ₩21,792 | -4.78% | 13.6만 |
|---|
| 2026.02.03 | ₩24,595 | ₩24,595 | ₩21,994 | ₩23,616 | -3.98% | 12만 |
|---|
| 2026.02.02 | ₩24,850 | ₩26,607 | ₩24,434 | ₩25,306 | +1.83% | 14.5만 |
|---|
| 2026.01.30 | ₩31,891 | ₩31,904 | ₩22,932 | ₩23,965 | -24.85% | 46.2만 |
|---|
| 2026.01.29 | ₩31,663 | ₩32,655 | ₩29,678 | ₩32,427 | +2.41% | 12.6만 |
|---|
| 2026.01.28 | ₩30,523 | ₩33,084 | ₩29,504 | ₩32,078 | +5.10% | 16.3만 |
|---|
| 2026.01.27 | ₩31,810 | ₩31,944 | ₩29,463 | ₩29,624 | -6.87% | 8.2만 |
|---|
| 2026.01.26 | ₩30,778 | ₩31,274 | ₩28,431 | ₩31,126 | +1.13% | 20.6만 |
|---|
| 2026.01.23 | ₩32,052 | ₩32,052 | ₩30,402 | ₩31,314 | -2.30% | 19만 |
|---|
| 2026.01.22 | ₩33,124 | ₩33,728 | ₩30,831 | ₩32,145 | -2.96% | 21.5만 |
|---|
| 2026.01.21 | ₩35,914 | ₩35,914 | ₩32,239 | ₩33,044 | -7.99% | 13.4만 |
|---|
| 2026.01.20 | ₩41,184 | ₩41,412 | ₩35,096 | ₩35,297 | -14.30% | 24.1만 |
|---|
| 2026.01.16 | ₩43,531 | ₩47,742 | ₩42,324 | ₩44,524 | +2.28% | 16.7만 |
|---|
| 2026.01.15 | ₩40,098 | ₩44,986 | ₩40,018 | ₩41,748 | +4.11% | 20.2만 |
|---|
| 2026.01.14 | ₩43,504 | ₩44,148 | ₩39,213 | ₩39,924 | -8.23% | 15.2만 |
|---|
| 2026.01.13 | ₩34,854 | ₩42,378 | ₩34,854 | ₩42,083 | +20.74% | 21.9만 |
|---|
| 2026.01.12 | ₩31,126 | ₩34,629 | ₩31,126 | ₩34,626 | +11.25% | 12만 |
|---|
| 2026.01.09 | ₩31,971 | ₩32,104 | ₩30,590 | ₩31,676 | -0.92% | 10.8만 |
|---|
| 2026.01.08 | ₩33,245 | ₩33,285 | ₩30,389 | ₩32,132 | -3.35% | 15.1만 |
|---|
| 2026.01.07 | ₩34,533 | ₩35,461 | ₩33,634 | ₩34,600 | +0.19% | 9.5만 |
|---|
| 2026.01.06 | ₩37,483 | ₩37,483 | ₩33,312 | ₩33,942 | -9.45% | 15.3만 |
|---|
| 2026.01.05 | ₩39,454 | ₩40,111 | ₩37,979 | ₩39,240 | -0.54% | 4.5만 |
|---|
| 2026.01.02 | ₩39,528 | ₩39,528 | ₩37,028 | ₩39,012 | -1.31% | 4.9만 |
|---|
| 2025.12.31 | ₩40,018 | ₩40,018 | ₩38,891 | ₩39,079 | -2.35% | 1.5만 |
|---|
| 2025.12.30 | ₩39,749 | ₩40,722 | ₩39,562 | ₩39,897 | +0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩39,387 | ₩40,286 | ₩39,186 | ₩39,615 | +0.58% | 7.3만 |
|---|
| 2025.12.26 | ₩39,924 | ₩40,608 | ₩39,269 | ₩40,339 | +1.04% | 6.2만 |
|---|
| 2025.12.24 | ₩39,226 | ₩40,339 | ₩38,891 | ₩40,165 | +2.39% | 3만 |
|---|
| 2025.12.23 | ₩39,803 | ₩40,728 | ₩39,387 | ₩39,965 | +0.41% | 2만 |
|---|
| 2025.12.22 | ₩41,144 | ₩41,721 | ₩40,435 | ₩40,929 | -0.52% | 4.8만 |
|---|
| 2025.12.19 | ₩42,525 | ₩42,619 | ₩40,232 | ₩40,795 | -4.07% | 9.1만 |
|---|
| 2025.12.18 | ₩45,717 | ₩46,012 | ₩42,726 | ₩42,981 | -5.98% | 3.3만 |
|---|
| 2025.12.17 | ₩46,790 | ₩48,453 | ₩44,684 | ₩45,114 | -3.58% | 2.4만 |
|---|
| 2025.12.16 | ₩46,428 | ₩46,669 | ₩45,543 | ₩46,669 | +0.52% | 1.2만 |
|---|
| 2025.12.15 | ₩47,688 | ₩47,688 | ₩45,288 | ₩46,173 | -3.18% | 4.3만 |
|---|
| 2025.12.12 | ₩51,189 | ₩51,792 | ₩47,487 | ₩47,836 | -6.55% | 5만 |
|---|
| 2025.12.11 | ₩55,493 | ₩56,942 | ₩53,857 | ₩54,769 | -1.30% | 3.1만 |
|---|
| 2025.12.10 | ₩61,381 | ₩61,528 | ₩54,984 | ₩55,198 | -10.07% | 3.6만 |
|---|
| 2025.12.09 | ₩58,457 | ₩61,153 | ₩57,961 | ₩61,153 | +4.61% | 2.4만 |
|---|
| 2025.12.08 | ₩57,659 | ₩58,886 | ₩55,888 | ₩58,886 | +2.13% | 2.4만 |
|---|
| 2025.12.05 | ₩57,197 | ₩59,302 | ₩55,125 | ₩57,425 | +0.40% | 6만 |
|---|
| 2025.12.04 | ₩52,865 | ₩57,223 | ₩51,832 | ₩56,379 | +6.65% | 6만 |
|---|
| 2025.12.03 | ₩53,375 | ₩54,474 | ₩51,524 | ₩52,610 | -1.43% | 3.5만 |
|---|
| 2025.12.02 | ₩55,172 | ₩56,338 | ₩54,447 | ₩54,662 | -0.92% | 2.6만 |
|---|
| 2025.12.01 | ₩54,273 | ₩55,122 | ₩51,095 | ₩54,635 | +0.67% | 5.2만 |
|---|
| 2025.11.28 | ₩55,534 | ₩56,995 | ₩54,260 | ₩56,285 | +1.35% | 5.2만 |
|---|
| 2025.11.26 | ₩52,717 | ₩55,829 | ₩52,717 | ₩54,434 | +3.26% | 5.9만 |
|---|
| 2025.11.25 | ₩50,733 | ₩51,940 | ₩48,372 | ₩51,940 | +2.38% | 3.9만 |
|---|
| 2025.11.24 | ₩48,506 | ₩51,443 | ₩47,769 | ₩51,202 | +5.56% | 5.8만 |
|---|
| 2025.11.21 | ₩53,133 | ₩54,313 | ₩48,775 | ₩49,821 | -6.23% | 6.1만 |
|---|
| 2025.11.20 | ₩61,166 | ₩61,166 | ₩52,637 | ₩52,717 | -13.81% | 9.7만 |
|---|
| 2025.11.19 | ₩64,720 | ₩64,720 | ₩56,016 | ₩59,718 | -7.73% | 14.2만 |
|---|
| 2025.11.18 | ₩64,277 | ₩67,235 | ₩63,245 | ₩65,592 | +2.04% | 3.9만 |
|---|
| 2025.11.17 | ₩66,262 | ₩67,892 | ₩63,231 | ₩64,787 | -2.23% | 6.6만 |
|---|
| 2025.11.14 | ₩61,394 | ₩67,389 | ₩60,885 | ₩66,155 | +7.75% | 5.9만 |
|---|
| 2025.11.13 | ₩68,368 | ₩68,797 | ₩62,712 | ₩65,176 | -4.67% | 5.9만 |
|---|
| 2025.11.12 | ₩69,736 | ₩70,192 | ₩67,054 | ₩69,105 | -0.90% | 4.3만 |
|---|
| 2025.11.11 | ₩70,339 | ₩70,668 | ₩68,287 | ₩69,561 | -1.11% | 4.9만 |
|---|
| 2025.11.10 | ₩75,958 | ₩75,958 | ₩70,795 | ₩71,332 | -6.09% | 7.4만 |
|---|
| 2025.11.07 | ₩65,940 | ₩73,383 | ₩65,940 | ₩72,860 | +10.49% | 10.7만 |
|---|
| 2025.11.06 | ₩66,893 | ₩68,891 | ₩64,961 | ₩65,525 | -2.04% | 14.4만 |
|---|
| 2025.11.05 | ₩69,655 | ₩69,655 | ₩66,922 | ₩66,986 | -3.83% | 7.5만 |
|---|
| 2025.11.04 | ₩69,467 | ₩71,734 | ₩67,670 | ₩69,400 | -0.10% | 11.1만 |
|---|
| 2025.11.03 | ₩81,229 | ₩82,771 | ₩72,324 | ₩74,362 | -8.45% | 14.1만 |
|---|
| 2025.10.31 | ₩89,677 | ₩91,756 | ₩79,794 | ₩83,750 | -6.61% | 16.7만 |
|---|
| 2025.10.30 | ₩105,730 | ₩105,730 | ₩80,663 | ₩82,529 | -21.94% | 50.4만 |
|---|
| 2025.10.29 | ₩115,305 | ₩121,233 | ₩113,589 | ₩120,240 | +4.28% | 9.2만 |
|---|
| 2025.10.28 | ₩116,539 | ₩120,763 | ₩114,688 | ₩116,713 | +0.15% | 8.4만 |
|---|
| 2025.10.27 | ₩114,098 | ₩115,319 | ₩109,505 | ₩111,081 | -2.64% | 5.5만 |
|---|
| 2025.10.24 | ₩115,882 | ₩116,995 | ₩109,311 | ₩110,223 | -4.88% | 3.9만 |
|---|
| 2025.10.23 | ₩111,349 | ₩114,675 | ₩109,123 | ₩112,221 | +0.78% | 3.7만 |
|---|
| 2025.10.22 | ₩119,986 | ₩120,374 | ₩106,454 | ₩110,571 | -7.85% | 4.8만 |
|---|
| 2025.10.21 | ₩122,292 | ₩122,292 | ₩113,441 | ₩119,744 | -2.08% | 3.5만 |
|---|
| 2025.10.20 | ₩122,627 | ₩123,969 | ₩115,734 | ₩122,802 | +0.14% | 7.1만 |
|---|
| 2025.10.17 | ₩119,932 | ₩123,191 | ₩115,978 | ₩118,765 | -0.97% | 3만 |
|---|
| 2025.10.16 | ₩132,162 | ₩132,162 | ₩120,374 | ₩122,467 | -7.34% | 5.3만 |
|---|
| 2025.10.15 | ₩130,339 | ₩135,971 | ₩126,785 | ₩130,365 | +0.02% | 5.3만 |
|---|
| 2025.10.14 | ₩114,983 | ₩127,690 | ₩106,615 | ₩120,710 | +4.98% | 8.2만 |
|---|
| 2025.10.13 | ₩112,690 | ₩114,152 | ₩105,662 | ₩112,046 | -0.57% | 4.8만 |
|---|
| 2025.10.10 | ₩109,203 | ₩115,064 | ₩108,935 | ₩109,190 | -0.01% | 6.6만 |
|---|