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 | ₩6,466 | ₩7,363 | ₩6,459 | ₩7,108 | +9.94% | 38.6만 |
| 2026.10.08 | ₩6,573 | ₩6,573 | ₩6,011 | ₩6,365 | -3.16% | 30.7만 |
| 2026.10.07 | ₩6,024 | ₩6,707 | ₩6,024 | ₩6,640 | +10.22% | 72.2만 |
| 2026.10.06 | ₩5,957 | ₩6,493 | ₩5,890 | ₩6,412 | +7.64% | 89.2만 |
| 2026.10.05 | ₩6,024 | ₩6,238 | ₩5,756 | ₩6,124 | +1.67% | 34.2만 |
| 2026.10.02 | ₩5,730 | ₩6,091 | ₩5,569 | ₩6,011 | +4.91% | 34.1만 |
| 2026.10.01 | ₩5,730 | ₩5,834 | ₩5,428 | ₩5,730 | 0.00% | 35.8만 |
| 2026.09.30 | ₩5,248 | ₩5,689 | ₩5,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,582 |
| +6.38% |
| 74.5만 |
| 2026.09.29 | ₩5,475 | ₩5,502 | ₩5,167 | ₩5,274 | -3.67% | 38만 |
|---|
| 2026.09.28 | ₩6,024 | ₩6,151 | ₩5,448 | ₩5,462 | -9.33% | 71.2만 |
|---|
| 2026.09.25 | ₩7,436 | ₩7,436 | ₩6,653 | ₩6,814 | -8.37% | 42.2만 |
|---|
| 2026.09.24 | ₩7,617 | ₩7,952 | ₩6,961 | ₩7,523 | -1.23% | 71.9만 |
|---|
| 2026.09.23 | ₩7,731 | ₩7,805 | ₩7,523 | ₩7,604 | -1.65% | 25.2만 |
|---|
| 2026.09.22 | ₩8,447 | ₩8,447 | ₩7,731 | ₩7,845 | -7.13% | 35.5만 |
|---|
| 2026.09.21 | ₩8,072 | ₩8,367 | ₩7,838 | ₩8,286 | +2.65% | 50.5만 |
|---|
| 2026.09.18 | ₩7,135 | ₩7,349 | ₩6,800 | ₩7,269 | +1.88% | 30.4만 |
|---|
| 2026.09.17 | ₩7,296 | ₩7,497 | ₩7,015 | ₩7,162 | -1.83% | 19만 |
|---|
| 2026.09.16 | ₩7,965 | ₩8,000 | ₩7,108 | ₩7,169 | -10.00% | 38.8만 |
|---|
| 2026.09.15 | ₩8,286 | ₩8,353 | ₩7,938 | ₩8,045 | -2.91% | 33.6만 |
|---|
| 2026.09.14 | ₩7,282 | ₩8,394 | ₩7,202 | ₩8,394 | +15.26% | 79.2만 |
|---|
| 2026.09.11 | ₩6,653 | ₩6,981 | ₩6,645 | ₩6,693 | +0.60% | 23.3만 |
|---|
| 2026.09.10 | ₩6,533 | ₩6,760 | ₩6,345 | ₩6,533 | 0.00% | 49만 |
|---|
| 2026.09.09 | ₩6,493 | ₩6,573 | ₩6,131 | ₩6,426 | -1.03% | 68.4만 |
|---|
| 2026.09.08 | ₩6,560 | ₩6,767 | ₩6,064 | ₩6,506 | -0.82% | 94.9만 |
|---|
| 2026.09.04 | ₩5,810 | ₩6,131 | ₩5,703 | ₩6,091 | +4.84% | 44.1만 |
|---|
| 2026.09.03 | ₩5,689 | ₩6,091 | ₩5,549 | ₩5,596 | -1.65% | 27.4만 |
|---|
| 2026.09.02 | ₩5,221 | ₩5,542 | ₩5,048 | ₩5,522 | +5.77% | 24.2만 |
|---|
| 2026.09.01 | ₩5,288 | ₩5,462 | ₩5,050 | ₩5,361 | +1.39% | 25.1만 |
|---|
| 2026.08.31 | ₩4,833 | ₩5,636 | ₩4,779 | ₩5,556 | +14.96% | 67.3만 |
|---|
| 2026.08.28 | ₩4,806 | ₩5,072 | ₩4,752 | ₩4,873 | +1.39% | 18.2만 |
|---|
| 2026.08.27 | ₩4,659 | ₩4,873 | ₩4,565 | ₩4,766 | +2.30% | 24.9만 |
|---|
| 2026.08.26 | ₩5,074 | ₩5,207 | ₩4,605 | ₩4,632 | -8.71% | 28.9만 |
|---|
| 2026.08.25 | ₩4,980 | ₩5,248 | ₩4,819 | ₩5,033 | +1.08% | 30.8만 |
|---|
| 2026.08.24 | ₩4,819 | ₩5,261 | ₩4,819 | ₩4,953 | +2.78% | 36.3만 |
|---|
| 2026.08.21 | ₩4,940 | ₩5,074 | ₩4,779 | ₩4,846 | -1.90% | 53.3만 |
|---|
| 2026.08.20 | ₩4,980 | ₩4,980 | ₩4,565 | ₩4,893 | -1.75% | 33.5만 |
|---|
| 2026.08.19 | ₩4,819 | ₩5,301 | ₩4,792 | ₩4,953 | +2.78% | 44.1만 |
|---|
| 2026.08.18 | ₩4,748 | ₩4,953 | ₩4,672 | ₩4,685 | -1.33% | 50.3만 |
|---|
| 2026.08.17 | ₩4,752 | ₩4,926 | ₩4,632 | ₩4,766 | +0.28% | 20.7만 |
|---|
| 2026.08.14 | ₩4,900 | ₩5,054 | ₩4,766 | ₩4,833 | -1.37% | 47.4만 |
|---|
| 2026.08.13 | ₩4,257 | ₩4,839 | ₩4,177 | ₩4,752 | +11.64% | 65.8만 |
|---|
| 2026.08.12 | ₩4,364 | ₩4,438 | ₩4,110 | ₩4,203 | -3.68% | 43.9만 |
|---|
| 2026.08.11 | ₩4,525 | ₩4,652 | ₩4,357 | ₩4,377 | -3.25% | 26.3만 |
|---|
| 2026.08.10 | ₩4,792 | ₩5,221 | ₩4,565 | ₩4,565 | -4.75% | 64.4만 |
|---|
| 2026.08.07 | ₩4,592 | ₩4,799 | ₩4,391 | ₩4,766 | +3.79% | 41만 |
|---|
| 2026.08.06 | ₩4,297 | ₩4,592 | ₩4,244 | ₩4,337 | +0.93% | 27.4만 |
|---|
| 2026.08.05 | ₩4,726 | ₩4,726 | ₩4,217 | ₩4,377 | -7.37% | 63.9만 |
|---|
| 2026.08.04 | ₩4,498 | ₩4,886 | ₩4,404 | ₩4,592 | +2.08% | 89.5만 |
|---|
| 2026.08.03 | ₩4,203 | ₩4,795 | ₩4,123 | ₩4,498 | +7.01% | 187.1만 |
|---|
| 2026.07.31 | ₩5,502 | ₩5,890 | ₩3,621 | ₩4,230 | -23.11% | 804만 |
|---|
| 2026.07.30 | ₩9,531 | ₩10,080 | ₩8,802 | ₩9,290 | -2.53% | 57.1만 |
|---|
| 2026.07.29 | ₩9,558 | ₩10,114 | ₩9,228 | ₩9,772 | +2.24% | 4.7만 |
|---|
| 2026.07.28 | ₩9,210 | ₩9,958 | ₩8,768 | ₩9,518 | +3.34% | 4.9만 |
|---|
| 2026.07.27 | ₩9,197 | ₩9,250 | ₩8,166 | ₩9,116 | -0.87% | 7.4만 |
|---|
| 2026.07.24 | ₩8,929 | ₩9,169 | ₩8,688 | ₩8,835 | -1.05% | 4만 |
|---|
| 2026.07.23 | ₩9,398 | ₩9,411 | ₩8,675 | ₩8,849 | -5.84% | 6.1만 |
|---|
| 2026.07.22 | ₩10,830 | ₩10,830 | ₩9,638 | ₩9,638 | -11.00% | 9.6만 |
|---|
| 2026.07.21 | ₩10,937 | ₩11,432 | ₩10,803 | ₩10,803 | -1.22% | 5.1만 |
|---|
| 2026.07.20 | ₩10,589 | ₩11,981 | ₩10,589 | ₩11,138 | +5.18% | 5.1만 |
|---|
| 2026.07.17 | ₩10,629 | ₩10,950 | ₩10,094 | ₩10,535 | -0.88% | 8.2만 |
|---|
| 2026.07.16 | ₩12,972 | ₩13,052 | ₩11,459 | ₩11,499 | -11.35% | 8.4만 |
|---|
| 2026.07.15 | ₩12,021 | ₩12,969 | ₩12,021 | ₩12,891 | +7.24% | 7.2만 |
|---|
| 2026.07.14 | ₩11,861 | ₩12,153 | ₩11,553 | ₩11,794 | -0.56% | 12.8만 |
|---|
| 2026.07.13 | ₩12,182 | ₩13,092 | ₩12,035 | ₩12,035 | -1.21% | 22.5만 |
|---|
| 2026.07.10 | ₩13,266 | ₩13,266 | ₩11,660 | ₩12,169 | -8.27% | 9.3만 |
|---|
| 2026.07.09 | ₩11,807 | ₩12,677 | ₩11,807 | ₩12,664 | +7.26% | 8.9만 |
|---|
| 2026.07.08 | ₩12,637 | ₩12,637 | ₩11,419 | ₩12,075 | -4.45% | 13.8만 |
|---|
| 2026.07.07 | ₩13,132 | ₩13,467 | ₩12,637 | ₩12,825 | -2.34% | 10.7만 |
|---|
| 2026.07.06 | ₩12,222 | ₩13,588 | ₩12,222 | ₩12,972 | +6.13% | 15.6만 |
|---|
| 2026.07.02 | ₩11,928 | ₩12,517 | ₩11,407 | ₩12,236 | +2.58% | 31.8만 |
|---|
| 2026.07.01 | ₩12,182 | ₩13,655 | ₩12,182 | ₩13,454 | +10.44% | 30.4만 |
|---|
| 2026.06.30 | ₩12,088 | ₩12,570 | ₩11,780 | ₩11,941 | -1.22% | 24.3만 |
|---|
| 2026.06.29 | ₩10,468 | ₩12,316 | ₩10,468 | ₩11,901 | +13.68% | 42.1만 |
|---|
| 2026.06.26 | ₩8,581 | ₩9,317 | ₩8,193 | ₩9,278 | +8.13% | 10.5만 |
|---|
| 2026.06.25 | ₩9,371 | ₩9,371 | ₩8,353 | ₩8,849 | -5.57% | 13.4만 |
|---|
| 2026.06.24 | ₩9,170 | ₩10,040 | ₩8,969 | ₩9,438 | +2.92% | 20.4만 |
|---|
| 2026.06.23 | ₩8,822 | ₩10,040 | ₩8,822 | ₩9,143 | +3.64% | 18.1만 |
|---|
| 2026.06.22 | ₩9,692 | ₩10,012 | ₩8,675 | ₩9,224 | -4.83% | 41.6만 |
|---|
| 2026.06.18 | ₩9,759 | ₩11,590 | ₩9,759 | ₩11,017 | +12.89% | 36.3만 |
|---|
| 2026.06.17 | ₩10,094 | ₩10,776 | ₩9,531 | ₩9,625 | -4.64% | 26.5만 |
|---|
| 2026.06.16 | ₩8,782 | ₩10,308 | ₩8,768 | ₩10,174 | +15.85% | 44만 |
|---|
| 2026.06.15 | ₩8,086 | ₩8,822 | ₩8,059 | ₩8,795 | +8.77% | 30.2만 |
|---|
| 2026.06.12 | ₩7,925 | ₩8,112 | ₩7,363 | ₩7,938 | +0.17% | 13.9만 |
|---|
| 2026.06.11 | ₩7,363 | ₩8,032 | ₩7,149 | ₩8,032 | +9.09% | 20.6만 |
|---|
| 2026.06.10 | ₩7,671 | ₩7,881 | ₩7,296 | ₩7,323 | -4.54% | 23.2만 |
|---|
| 2026.06.09 | ₩7,521 | ₩8,434 | ₩7,443 | ₩7,871 | +4.66% | 28.5만 |
|---|
| 2026.06.08 | ₩7,523 | ₩7,778 | ₩7,202 | ₩7,630 | +1.42% | 19.4만 |
|---|
| 2026.06.05 | ₩7,992 | ₩8,179 | ₩7,189 | ₩7,470 | -6.53% | 50.2만 |
|---|
| 2026.06.04 | ₩8,286 | ₩8,675 | ₩8,005 | ₩8,045 | -2.91% | 17.4만 |
|---|
| 2026.06.03 | ₩8,434 | ₩8,581 | ₩7,831 | ₩8,159 | -3.25% | 21만 |
|---|
| 2026.06.02 | ₩9,424 | ₩9,841 | ₩8,427 | ₩8,701 | -7.67% | 35.4만 |
|---|
| 2026.06.01 | ₩9,826 | ₩9,826 | ₩9,023 | ₩9,478 | -3.54% | 37.4만 |
|---|
| 2026.05.29 | ₩9,491 | ₩9,799 | ₩9,237 | ₩9,558 | +0.71% | 23.2만 |
|---|
| 2026.05.28 | ₩8,969 | ₩9,759 | ₩8,929 | ₩9,424 | +5.07% | 27.1만 |
|---|
| 2026.05.27 | ₩8,902 | ₩9,491 | ₩8,902 | ₩9,009 | +1.20% | 16.8만 |
|---|
| 2026.05.26 | ₩9,920 | ₩10,174 | ₩8,701 | ₩9,143 | -7.83% | 40.2만 |
|---|
| 2026.05.22 | ₩9,237 | ₩10,094 | ₩9,237 | ₩10,013 | +8.41% | 26만 |
|---|
| 2026.05.21 | ₩8,849 | ₩9,545 | ₩8,835 | ₩9,250 | +4.54% | 27만 |
|---|
| 2026.05.20 | ₩9,090 | ₩9,143 | ₩8,365 | ₩9,116 | +0.29% | 20.4만 |
|---|
| 2026.05.19 | ₩9,464 | ₩9,719 | ₩8,367 | ₩8,568 | -9.48% | 56.5만 |
|---|
| 2026.05.18 | ₩8,059 | ₩9,853 | ₩8,052 | ₩9,665 | +19.93% | 83.2만 |
|---|
| 2026.05.15 | ₩8,126 | ₩8,541 | ₩7,818 | ₩8,072 | -0.66% | 21.3만 |
|---|
| 2026.05.14 | ₩7,871 | ₩8,460 | ₩7,564 | ₩8,407 | +6.80% | 23.4만 |
|---|
| 2026.05.13 | ₩7,590 | ₩7,885 | ₩7,135 | ₩7,764 | +2.29% | 31만 |
|---|
| 2026.05.12 | ₩7,671 | ₩8,347 | ₩7,630 | ₩7,657 | -0.17% | 46.4만 |
|---|
| 2026.05.11 | ₩7,590 | ₩7,965 | ₩7,416 | ₩7,564 | -0.35% | 68만 |
|---|
| 2026.05.08 | ₩8,849 | ₩8,849 | ₩7,711 | ₩7,791 | -11.95% | 100.2만 |
|---|
| 2026.05.07 | ₩8,782 | ₩9,436 | ₩8,742 | ₩8,983 | +2.29% | 53.5만 |
|---|
| 2026.05.06 | ₩8,835 | ₩8,902 | ₩8,408 | ₩8,568 | -3.03% | 42.2만 |
|---|
| 2026.05.05 | ₩10,214 | ₩10,214 | ₩8,487 | ₩8,728 | -14.55% | 84.4만 |
|---|
| 2026.05.04 | ₩9,197 | ₩10,566 | ₩9,103 | ₩10,241 | +11.35% | 140.1만 |
|---|
| 2026.05.01 | ₩7,510 | ₩10,428 | ₩7,483 | ₩9,304 | +23.89% | 613.7만 |
|---|
| 2026.04.30 | ₩15,341 | ₩15,462 | ₩14,431 | ₩14,565 | -5.06% | 128.3만 |
|---|
| 2026.04.29 | ₩15,114 | ₩15,511 | ₩14,029 | ₩15,127 | +0.09% | 8.3만 |
|---|
| 2026.04.28 | ₩15,462 | ₩16,546 | ₩15,033 | ₩15,074 | -2.51% | 9.9만 |
|---|
| 2026.04.27 | ₩14,973 | ₩16,064 | ₩14,913 | ₩15,917 | +6.30% | 11만 |
|---|
| 2026.04.24 | ₩14,993 | ₩15,181 | ₩13,340 | ₩15,114 | +0.80% | 13.6만 |
|---|
| 2026.04.23 | ₩17,095 | ₩17,095 | ₩14,016 | ₩14,846 | -13.16% | 24.2만 |
|---|
| 2026.04.22 | ₩19,090 | ₩19,143 | ₩17,323 | ₩17,323 | -9.26% | 15.6만 |
|---|
| 2026.04.21 | ₩19,009 | ₩20,158 | ₩18,045 | ₩18,353 | -3.45% | 21만 |
|---|
| 2026.04.20 | ₩17,430 | ₩18,835 | ₩17,256 | ₩18,554 | +6.45% | 9.8만 |
|---|
| 2026.04.17 | ₩18,621 | ₩19,238 | ₩17,403 | ₩17,671 | -5.10% | 14.7만 |
|---|
| 2026.04.16 | ₩18,434 | ₩18,742 | ₩17,282 | ₩17,831 | -3.27% | 9.4만 |
|---|
| 2026.04.15 | ₩17,068 | ₩18,169 | ₩16,908 | ₩17,497 | +2.51% | 13.3만 |
|---|
| 2026.04.14 | ₩16,546 | ₩17,122 | ₩15,636 | ₩16,586 | +0.24% | 17.1만 |
|---|
| 2026.04.13 | ₩14,940 | ₩16,881 | ₩14,940 | ₩16,292 | +9.05% | 7.4만 |
|---|
| 2026.04.10 | ₩15,127 | ₩15,140 | ₩13,655 | ₩15,087 | -0.27% | 7.9만 |
|---|
| 2026.04.09 | ₩14,846 | ₩15,261 | ₩13,922 | ₩14,966 | +0.81% | 11만 |
|---|
| 2026.04.08 | ₩17,818 | ₩17,871 | ₩14,993 | ₩15,047 | -15.55% | 12.2만 |
|---|
| 2026.04.07 | ₩16,091 | ₩16,319 | ₩15,395 | ₩16,278 | +1.16% | 3.7만 |
|---|
| 2026.04.06 | ₩17,590 | ₩17,858 | ₩15,944 | ₩16,078 | -8.60% | 7.4만 |
|---|
| 2026.04.02 | ₩15,462 | ₩17,873 | ₩15,248 | ₩17,845 | +15.41% | 6.8만 |
|---|
| 2026.04.01 | ₩16,211 | ₩17,095 | ₩15,930 | ₩16,412 | +1.24% | 7.1만 |
|---|
| 2026.03.31 | ₩14,070 | ₩16,198 | ₩14,056 | ₩15,837 | +12.56% | 11.3만 |
|---|
| 2026.03.30 | ₩13,521 | ₩13,949 | ₩13,132 | ₩13,427 | -0.69% | 4.3만 |
|---|
| 2026.03.27 | ₩14,083 | ₩14,244 | ₩13,440 | ₩13,655 | -3.04% | 4.5만 |
|---|
| 2026.03.26 | ₩15,422 | ₩16,104 | ₩14,297 | ₩14,538 | -5.73% | 6.4만 |
|---|
| 2026.03.25 | ₩16,131 | ₩16,841 | ₩15,555 | ₩16,118 | -0.08% | 9.8만 |
|---|
| 2026.03.24 | ₩16,211 | ₩16,225 | ₩14,913 | ₩15,261 | -5.86% | 11.9만 |
|---|
| 2026.03.23 | ₩16,519 | ₩16,760 | ₩15,743 | ₩16,278 | -1.46% | 6.5만 |
|---|
| 2026.03.20 | ₩16,332 | ₩16,466 | ₩15,381 | ₩16,372 | +0.25% | 10.3만 |
|---|
| 2026.03.19 | ₩16,533 | ₩17,691 | ₩15,970 | ₩16,747 | +1.30% | 10.9만 |
|---|
| 2026.03.18 | ₩16,693 | ₩18,084 | ₩16,693 | ₩17,189 | +2.97% | 9.9만 |
|---|
| 2026.03.17 | ₩17,671 | ₩18,487 | ₩16,667 | ₩16,928 | -4.20% | 6.9만 |
|---|
| 2026.03.16 | ₩16,685 | ₩17,871 | ₩16,519 | ₩17,738 | +6.31% | 11.6만 |
|---|
| 2026.03.13 | ₩16,586 | ₩17,041 | ₩15,904 | ₩16,158 | -2.58% | 13.8만 |
|---|
| 2026.03.12 | ₩17,898 | ₩18,166 | ₩16,158 | ₩16,211 | -9.42% | 14.8만 |
|---|
| 2026.03.11 | ₩18,112 | ₩18,889 | ₩17,738 | ₩18,728 | +3.40% | 11.2만 |
|---|
| 2026.03.10 | ₩20,375 | ₩21,017 | ₩17,724 | ₩17,831 | -12.48% | 25.3만 |
|---|
| 2026.03.09 | ₩19,853 | ₩21,098 | ₩19,645 | ₩20,201 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩20,750 | ₩21,606 | ₩20,401 | ₩20,790 | +0.19% | 7.5만 |
|---|
| 2026.03.05 | ₩24,150 | ₩25,167 | ₩21,914 | ₩22,637 | -6.26% | 9.4만 |
|---|
| 2026.03.04 | ₩23,387 | ₩24,498 | ₩23,025 | ₩23,561 | +0.74% | 9.5만 |
|---|
| 2026.03.03 | ₩21,499 | ₩23,695 | ₩20,669 | ₩23,239 | +8.09% | 7만 |
|---|
| 2026.03.02 | ₩23,039 | ₩23,829 | ₩22,061 | ₩23,628 | +2.56% | 6.8만 |
|---|
| 2026.02.27 | ₩24,699 | ₩26,198 | ₩24,190 | ₩24,525 | -0.70% | 10.1만 |
|---|
| 2026.02.26 | ₩23,855 | ₩26,600 | ₩23,855 | ₩26,533 | +11.22% | 8.8만 |
|---|
| 2026.02.25 | ₩23,869 | ₩24,351 | ₩22,945 | ₩24,257 | +1.63% | 14.5만 |
|---|
| 2026.02.24 | ₩19,665 | ₩23,581 | ₩19,451 | ₩23,547 | +19.74% | 23.4만 |
|---|
| 2026.02.23 | ₩19,853 | ₩20,683 | ₩18,768 | ₩20,549 | +3.51% | 7.2만 |
|---|
| 2026.02.20 | ₩21,325 | ₩21,325 | ₩19,183 | ₩20,348 | -4.58% | 20.3만 |
|---|
| 2026.02.19 | ₩20,683 | ₩22,570 | ₩20,683 | ₩21,968 | +6.21% | 6.9만 |
|---|
| 2026.02.18 | ₩20,576 | ₩22,824 | ₩20,576 | ₩20,977 | +1.95% | 16.7만 |
|---|
| 2026.02.17 | ₩21,084 | ₩22,021 | ₩20,683 | ₩21,231 | +0.70% | 11.7만 |
|---|
| 2026.02.13 | ₩21,071 | ₩22,021 | ₩20,750 | ₩21,178 | +0.51% | 11.8만 |
|---|
| 2026.02.12 | ₩25,274 | ₩25,274 | ₩20,080 | ₩21,191 | -16.15% | 18.9만 |
|---|
| 2026.02.11 | ₩27,041 | ₩28,862 | ₩23,949 | ₩25,756 | -4.75% | 14.8만 |
|---|
| 2026.02.10 | ₩29,893 | ₩31,238 | ₩27,407 | ₩27,858 | -6.81% | 21.3만 |
|---|
| 2026.02.09 | ₩25,114 | ₩29,745 | ₩25,114 | ₩29,116 | +15.94% | 57.8만 |
|---|
| 2026.02.06 | ₩25,114 | ₩25,743 | ₩19,920 | ₩23,989 | -4.48% | 73.1만 |
|---|
| 2026.02.05 | ₩21,084 | ₩23,039 | ₩19,799 | ₩19,986 | -5.21% | 22.7만 |
|---|
| 2026.02.04 | ₩22,845 | ₩23,166 | ₩21,071 | ₩21,754 | -4.78% | 13.6만 |
|---|
| 2026.02.03 | ₩24,551 | ₩24,551 | ₩21,954 | ₩23,574 | -3.98% | 12만 |
|---|
| 2026.02.02 | ₩24,806 | ₩26,559 | ₩24,391 | ₩25,261 | +1.83% | 14.5만 |
|---|
| 2026.01.30 | ₩31,834 | ₩31,847 | ₩22,891 | ₩23,922 | -24.85% | 46.2만 |
|---|
| 2026.01.29 | ₩31,606 | ₩32,597 | ₩29,625 | ₩32,369 | +2.41% | 12.6만 |
|---|
| 2026.01.28 | ₩30,468 | ₩33,025 | ₩29,451 | ₩32,021 | +5.10% | 16.3만 |
|---|
| 2026.01.27 | ₩31,753 | ₩31,887 | ₩29,411 | ₩29,571 | -6.87% | 8.2만 |
|---|
| 2026.01.26 | ₩30,723 | ₩31,218 | ₩28,380 | ₩31,071 | +1.13% | 20.6만 |
|---|
| 2026.01.23 | ₩31,994 | ₩31,994 | ₩30,348 | ₩31,258 | -2.30% | 19만 |
|---|
| 2026.01.22 | ₩33,065 | ₩33,668 | ₩30,776 | ₩32,088 | -2.96% | 21.5만 |
|---|
| 2026.01.21 | ₩35,850 | ₩35,850 | ₩32,182 | ₩32,985 | -7.99% | 13.4만 |
|---|
| 2026.01.20 | ₩41,111 | ₩41,338 | ₩35,033 | ₩35,234 | -14.30% | 24.1만 |
|---|
| 2026.01.16 | ₩43,454 | ₩47,657 | ₩42,249 | ₩44,444 | +2.28% | 16.7만 |
|---|
| 2026.01.15 | ₩40,027 | ₩44,906 | ₩39,946 | ₩41,673 | +4.11% | 20.2만 |
|---|
| 2026.01.14 | ₩43,427 | ₩44,069 | ₩39,143 | ₩39,853 | -8.23% | 15.2만 |
|---|
| 2026.01.13 | ₩34,792 | ₩42,302 | ₩34,792 | ₩42,008 | +20.74% | 21.9만 |
|---|
| 2026.01.12 | ₩31,071 | ₩34,567 | ₩31,071 | ₩34,565 | +11.25% | 12만 |
|---|
| 2026.01.09 | ₩31,914 | ₩32,047 | ₩30,535 | ₩31,620 | -0.92% | 10.8만 |
|---|
| 2026.01.08 | ₩33,186 | ₩33,226 | ₩30,334 | ₩32,075 | -3.35% | 15.1만 |
|---|
| 2026.01.07 | ₩34,471 | ₩35,397 | ₩33,574 | ₩34,538 | +0.19% | 9.5만 |
|---|
| 2026.01.06 | ₩37,416 | ₩37,416 | ₩33,253 | ₩33,882 | -9.45% | 15.3만 |
|---|
| 2026.01.05 | ₩39,384 | ₩40,040 | ₩37,911 | ₩39,170 | -0.54% | 4.5만 |
|---|
| 2026.01.02 | ₩39,458 | ₩39,458 | ₩36,962 | ₩38,942 | -1.31% | 4.9만 |
|---|
| 2025.12.31 | ₩39,946 | ₩39,946 | ₩38,822 | ₩39,009 | -2.35% | 1.5만 |
|---|
| 2025.12.30 | ₩39,678 | ₩40,649 | ₩39,491 | ₩39,826 | +0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩39,317 | ₩40,214 | ₩39,116 | ₩39,545 | +0.58% | 7.3만 |
|---|
| 2025.12.26 | ₩39,853 | ₩40,535 | ₩39,199 | ₩40,267 | +1.04% | 6.2만 |
|---|
| 2025.12.24 | ₩39,156 | ₩40,267 | ₩38,822 | ₩40,093 | +2.39% | 3만 |
|---|
| 2025.12.23 | ₩39,732 | ₩40,656 | ₩39,317 | ₩39,894 | +0.41% | 2만 |
|---|
| 2025.12.22 | ₩41,071 | ₩41,646 | ₩40,363 | ₩40,857 | -0.52% | 4.8만 |
|---|
| 2025.12.19 | ₩42,450 | ₩42,543 | ₩40,160 | ₩40,723 | -4.07% | 9.1만 |
|---|
| 2025.12.18 | ₩45,636 | ₩45,930 | ₩42,650 | ₩42,905 | -5.98% | 3.3만 |
|---|
| 2025.12.17 | ₩46,707 | ₩48,367 | ₩44,605 | ₩45,033 | -3.58% | 2.4만 |
|---|
| 2025.12.16 | ₩46,345 | ₩46,586 | ₩45,462 | ₩46,586 | +0.52% | 1.2만 |
|---|
| 2025.12.15 | ₩47,603 | ₩47,603 | ₩45,207 | ₩46,091 | -3.18% | 4.3만 |
|---|
| 2025.12.12 | ₩51,097 | ₩51,700 | ₩47,403 | ₩47,751 | -6.55% | 5만 |
|---|
| 2025.12.11 | ₩55,395 | ₩56,840 | ₩53,761 | ₩54,672 | -1.30% | 3.1만 |
|---|
| 2025.12.10 | ₩61,271 | ₩61,419 | ₩54,886 | ₩55,100 | -10.07% | 3.6만 |
|---|
| 2025.12.09 | ₩58,353 | ₩61,044 | ₩57,858 | ₩61,044 | +4.61% | 2.4만 |
|---|
| 2025.12.08 | ₩57,557 | ₩58,781 | ₩55,788 | ₩58,781 | +2.13% | 2.4만 |
|---|
| 2025.12.05 | ₩57,095 | ₩59,196 | ₩55,026 | ₩57,322 | +0.40% | 6만 |
|---|
| 2025.12.04 | ₩52,771 | ₩57,121 | ₩51,740 | ₩56,278 | +6.65% | 6만 |
|---|
| 2025.12.03 | ₩53,279 | ₩54,377 | ₩51,432 | ₩52,516 | -1.43% | 3.5만 |
|---|
| 2025.12.02 | ₩55,073 | ₩56,238 | ₩54,350 | ₩54,565 | -0.92% | 2.6만 |
|---|
| 2025.12.01 | ₩54,176 | ₩55,024 | ₩51,004 | ₩54,538 | +0.67% | 5.2만 |
|---|
| 2025.11.28 | ₩55,435 | ₩56,894 | ₩54,163 | ₩56,184 | +1.35% | 5.2만 |
|---|
| 2025.11.26 | ₩52,624 | ₩55,729 | ₩52,624 | ₩54,337 | +3.26% | 5.9만 |
|---|
| 2025.11.25 | ₩50,642 | ₩51,847 | ₩48,286 | ₩51,847 | +2.38% | 3.9만 |
|---|
| 2025.11.24 | ₩48,420 | ₩51,352 | ₩47,684 | ₩51,111 | +5.56% | 5.8만 |
|---|
| 2025.11.21 | ₩53,039 | ₩54,217 | ₩48,688 | ₩49,732 | -6.23% | 6.1만 |
|---|
| 2025.11.20 | ₩61,057 | ₩61,057 | ₩52,543 | ₩52,624 | -13.81% | 9.7만 |
|---|
| 2025.11.19 | ₩64,605 | ₩64,605 | ₩55,917 | ₩59,611 | -7.73% | 14.2만 |
|---|
| 2025.11.18 | ₩64,163 | ₩67,115 | ₩63,132 | ₩65,475 | +2.04% | 3.9만 |
|---|
| 2025.11.17 | ₩66,144 | ₩67,771 | ₩63,119 | ₩64,672 | -2.23% | 6.6만 |
|---|
| 2025.11.14 | ₩61,285 | ₩67,269 | ₩60,776 | ₩66,037 | +7.75% | 5.9만 |
|---|
| 2025.11.13 | ₩68,246 | ₩68,674 | ₩62,601 | ₩65,060 | -4.67% | 5.9만 |
|---|
| 2025.11.12 | ₩69,611 | ₩70,067 | ₩66,934 | ₩68,982 | -0.90% | 4.3만 |
|---|
| 2025.11.11 | ₩70,214 | ₩70,542 | ₩68,166 | ₩69,437 | -1.11% | 4.9만 |
|---|
| 2025.11.10 | ₩75,823 | ₩75,823 | ₩70,669 | ₩71,204 | -6.09% | 7.4만 |
|---|
| 2025.11.07 | ₩65,823 | ₩73,253 | ₩65,823 | ₩72,730 | +10.49% | 10.7만 |
|---|
| 2025.11.06 | ₩66,773 | ₩68,768 | ₩64,846 | ₩65,408 | -2.04% | 14.4만 |
|---|
| 2025.11.05 | ₩69,531 | ₩69,531 | ₩66,803 | ₩66,867 | -3.83% | 7.5만 |
|---|
| 2025.11.04 | ₩69,344 | ₩71,606 | ₩67,550 | ₩69,277 | -0.10% | 11.1만 |
|---|
| 2025.11.03 | ₩81,084 | ₩82,623 | ₩72,195 | ₩74,230 | -8.45% | 14.1만 |
|---|
| 2025.10.31 | ₩89,518 | ₩91,592 | ₩79,651 | ₩83,601 | -6.61% | 16.7만 |
|---|
| 2025.10.30 | ₩105,542 | ₩105,542 | ₩80,519 | ₩82,382 | -21.94% | 50.4만 |
|---|
| 2025.10.29 | ₩115,100 | ₩121,017 | ₩113,386 | ₩120,026 | +4.28% | 9.2만 |
|---|
| 2025.10.28 | ₩116,331 | ₩120,548 | ₩114,484 | ₩116,505 | +0.15% | 8.4만 |
|---|
| 2025.10.27 | ₩113,895 | ₩115,113 | ₩109,310 | ₩110,883 | -2.64% | 5.5만 |
|---|
| 2025.10.24 | ₩115,675 | ₩116,786 | ₩109,116 | ₩110,026 | -4.88% | 3.9만 |
|---|
| 2025.10.23 | ₩111,151 | ₩114,471 | ₩108,928 | ₩112,021 | +0.78% | 3.7만 |
|---|
| 2025.10.22 | ₩119,772 | ₩120,160 | ₩106,264 | ₩110,374 | -7.85% | 4.8만 |
|---|
| 2025.10.21 | ₩122,074 | ₩122,074 | ₩113,239 | ₩119,531 | -2.08% | 3.5만 |
|---|
| 2025.10.20 | ₩122,409 | ₩123,748 | ₩115,528 | ₩122,583 | +0.14% | 7.1만 |
|---|
| 2025.10.17 | ₩119,718 | ₩122,971 | ₩115,772 | ₩118,553 | -0.97% | 3만 |
|---|
| 2025.10.16 | ₩131,927 | ₩131,927 | ₩120,160 | ₩122,248 | -7.34% | 5.3만 |
|---|
| 2025.10.15 | ₩130,106 | ₩135,729 | ₩126,559 | ₩130,133 | +0.02% | 5.3만 |
|---|
| 2025.10.14 | ₩114,778 | ₩127,462 | ₩106,425 | ₩120,495 | +4.98% | 8.2만 |
|---|
| 2025.10.13 | ₩112,489 | ₩113,948 | ₩105,473 | ₩111,847 | -0.57% | 4.8만 |
|---|
| 2025.10.10 | ₩109,009 | ₩114,859 | ₩108,741 | ₩108,995 | -0.01% | 6.6만 |
|---|