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 | ₩6,480 | ₩7,378 | ₩6,473 | ₩7,124 | +9.94% | 38.6만 |
| 2026.10.08 | ₩6,587 | ₩6,587 | ₩6,024 | ₩6,379 | -3.16% | 30.7만 |
| 2026.10.07 | ₩6,037 | ₩6,721 | ₩6,037 | ₩6,654 | +10.22% | 72.2만 |
| 2026.10.06 | ₩5,970 | ₩6,506 | ₩5,903 | ₩6,426 | +7.64% | 89.2만 |
| 2026.10.05 | ₩6,037 | ₩6,252 | ₩5,769 | ₩6,138 | +1.67% | 34.2만 |
| 2026.10.02 | ₩5,742 | ₩6,104 | ₩5,581 | ₩6,024 | +4.91% | 34.1만 |
| 2026.10.01 | ₩5,742 | ₩5,846 | ₩5,440 | ₩5,742 | 0.00% | 35.8만 |
| 2026.09.30 | ₩5,259 | ₩5,702 | ₩5,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,594 |
| +6.38% |
| 74.5만 |
| 2026.09.29 | ₩5,487 | ₩5,514 | ₩5,178 | ₩5,286 | -3.67% | 38만 |
|---|
| 2026.09.28 | ₩6,037 | ₩6,164 | ₩5,460 | ₩5,473 | -9.33% | 71.2만 |
|---|
| 2026.09.25 | ₩7,452 | ₩7,452 | ₩6,667 | ₩6,828 | -8.37% | 42.2만 |
|---|
| 2026.09.24 | ₩7,633 | ₩7,969 | ₩6,976 | ₩7,539 | -1.23% | 71.9만 |
|---|
| 2026.09.23 | ₩7,747 | ₩7,821 | ₩7,539 | ₩7,620 | -1.65% | 25.2만 |
|---|
| 2026.09.22 | ₩8,465 | ₩8,465 | ₩7,747 | ₩7,861 | -7.13% | 35.5만 |
|---|
| 2026.09.21 | ₩8,089 | ₩8,385 | ₩7,855 | ₩8,304 | +2.65% | 50.5만 |
|---|
| 2026.09.18 | ₩7,150 | ₩7,365 | ₩6,815 | ₩7,285 | +1.88% | 30.4만 |
|---|
| 2026.09.17 | ₩7,311 | ₩7,513 | ₩7,030 | ₩7,177 | -1.83% | 19만 |
|---|
| 2026.09.16 | ₩7,982 | ₩8,017 | ₩7,124 | ₩7,184 | -10.00% | 38.8만 |
|---|
| 2026.09.15 | ₩8,304 | ₩8,371 | ₩7,955 | ₩8,063 | -2.91% | 33.6만 |
|---|
| 2026.09.14 | ₩7,298 | ₩8,411 | ₩7,217 | ₩8,411 | +15.26% | 79.2만 |
|---|
| 2026.09.11 | ₩6,667 | ₩6,996 | ₩6,659 | ₩6,708 | +0.60% | 23.3만 |
|---|
| 2026.09.10 | ₩6,547 | ₩6,775 | ₩6,359 | ₩6,547 | 0.00% | 49만 |
|---|
| 2026.09.09 | ₩6,506 | ₩6,587 | ₩6,144 | ₩6,439 | -1.03% | 68.4만 |
|---|
| 2026.09.08 | ₩6,574 | ₩6,781 | ₩6,077 | ₩6,520 | -0.82% | 94.9만 |
|---|
| 2026.09.04 | ₩5,822 | ₩6,144 | ₩5,715 | ₩6,104 | +4.84% | 44.1만 |
|---|
| 2026.09.03 | ₩5,702 | ₩6,104 | ₩5,561 | ₩5,608 | -1.65% | 27.4만 |
|---|
| 2026.09.02 | ₩5,232 | ₩5,554 | ₩5,059 | ₩5,534 | +5.77% | 24.2만 |
|---|
| 2026.09.01 | ₩5,299 | ₩5,473 | ₩5,060 | ₩5,373 | +1.39% | 25.1만 |
|---|
| 2026.08.31 | ₩4,843 | ₩5,648 | ₩4,789 | ₩5,567 | +14.96% | 67.3만 |
|---|
| 2026.08.28 | ₩4,816 | ₩5,083 | ₩4,762 | ₩4,883 | +1.39% | 18.2만 |
|---|
| 2026.08.27 | ₩4,669 | ₩4,883 | ₩4,575 | ₩4,776 | +2.30% | 24.9만 |
|---|
| 2026.08.26 | ₩5,084 | ₩5,219 | ₩4,615 | ₩4,642 | -8.71% | 28.9만 |
|---|
| 2026.08.25 | ₩4,991 | ₩5,259 | ₩4,830 | ₩5,044 | +1.08% | 30.8만 |
|---|
| 2026.08.24 | ₩4,830 | ₩5,272 | ₩4,830 | ₩4,964 | +2.78% | 36.3만 |
|---|
| 2026.08.21 | ₩4,950 | ₩5,084 | ₩4,789 | ₩4,856 | -1.90% | 53.3만 |
|---|
| 2026.08.20 | ₩4,991 | ₩4,991 | ₩4,575 | ₩4,903 | -1.75% | 33.5만 |
|---|
| 2026.08.19 | ₩4,830 | ₩5,312 | ₩4,803 | ₩4,964 | +2.78% | 44.1만 |
|---|
| 2026.08.18 | ₩4,758 | ₩4,964 | ₩4,682 | ₩4,695 | -1.33% | 50.3만 |
|---|
| 2026.08.17 | ₩4,762 | ₩4,937 | ₩4,642 | ₩4,776 | +0.28% | 20.7만 |
|---|
| 2026.08.14 | ₩4,910 | ₩5,064 | ₩4,776 | ₩4,843 | -1.37% | 47.4만 |
|---|
| 2026.08.13 | ₩4,266 | ₩4,850 | ₩4,186 | ₩4,762 | +11.64% | 65.8만 |
|---|
| 2026.08.12 | ₩4,373 | ₩4,447 | ₩4,119 | ₩4,212 | -3.68% | 43.9만 |
|---|
| 2026.08.11 | ₩4,534 | ₩4,662 | ₩4,367 | ₩4,387 | -3.25% | 26.3만 |
|---|
| 2026.08.10 | ₩4,803 | ₩5,232 | ₩4,575 | ₩4,575 | -4.75% | 64.4만 |
|---|
| 2026.08.07 | ₩4,601 | ₩4,809 | ₩4,400 | ₩4,776 | +3.79% | 41만 |
|---|
| 2026.08.06 | ₩4,306 | ₩4,601 | ₩4,253 | ₩4,347 | +0.93% | 27.4만 |
|---|
| 2026.08.05 | ₩4,736 | ₩4,736 | ₩4,226 | ₩4,387 | -7.37% | 63.9만 |
|---|
| 2026.08.04 | ₩4,508 | ₩4,897 | ₩4,414 | ₩4,601 | +2.08% | 89.5만 |
|---|
| 2026.08.03 | ₩4,212 | ₩4,805 | ₩4,132 | ₩4,508 | +7.01% | 187.1만 |
|---|
| 2026.07.31 | ₩5,514 | ₩5,903 | ₩3,629 | ₩4,239 | -23.11% | 804만 |
|---|
| 2026.07.30 | ₩9,552 | ₩10,102 | ₩8,821 | ₩9,310 | -2.53% | 57.1만 |
|---|
| 2026.07.29 | ₩9,579 | ₩10,135 | ₩9,247 | ₩9,793 | +2.24% | 4.7만 |
|---|
| 2026.07.28 | ₩9,230 | ₩9,980 | ₩8,787 | ₩9,538 | +3.34% | 4.9만 |
|---|
| 2026.07.27 | ₩9,216 | ₩9,270 | ₩8,183 | ₩9,136 | -0.87% | 7.4만 |
|---|
| 2026.07.24 | ₩8,948 | ₩9,188 | ₩8,707 | ₩8,854 | -1.05% | 4만 |
|---|
| 2026.07.23 | ₩9,418 | ₩9,431 | ₩8,693 | ₩8,868 | -5.84% | 6.1만 |
|---|
| 2026.07.22 | ₩10,853 | ₩10,853 | ₩9,659 | ₩9,659 | -11.00% | 9.6만 |
|---|
| 2026.07.21 | ₩10,960 | ₩11,457 | ₩10,826 | ₩10,826 | -1.22% | 5.1만 |
|---|
| 2026.07.20 | ₩10,612 | ₩12,007 | ₩10,612 | ₩11,162 | +5.18% | 5.1만 |
|---|
| 2026.07.17 | ₩10,652 | ₩10,974 | ₩10,115 | ₩10,558 | -0.88% | 8.2만 |
|---|
| 2026.07.16 | ₩13,000 | ₩13,080 | ₩11,484 | ₩11,524 | -11.35% | 8.4만 |
|---|
| 2026.07.15 | ₩12,047 | ₩12,997 | ₩12,047 | ₩12,919 | +7.24% | 7.2만 |
|---|
| 2026.07.14 | ₩11,886 | ₩12,179 | ₩11,577 | ₩11,819 | -0.56% | 12.8만 |
|---|
| 2026.07.13 | ₩12,208 | ₩13,120 | ₩12,060 | ₩12,060 | -1.21% | 22.5만 |
|---|
| 2026.07.10 | ₩13,295 | ₩13,295 | ₩11,685 | ₩12,195 | -8.27% | 9.3만 |
|---|
| 2026.07.09 | ₩11,832 | ₩12,704 | ₩11,832 | ₩12,691 | +7.26% | 8.9만 |
|---|
| 2026.07.08 | ₩12,664 | ₩12,664 | ₩11,443 | ₩12,101 | -4.45% | 13.8만 |
|---|
| 2026.07.07 | ₩13,161 | ₩13,496 | ₩12,664 | ₩12,852 | -2.34% | 10.7만 |
|---|
| 2026.07.06 | ₩12,248 | ₩13,617 | ₩12,248 | ₩13,000 | +6.13% | 15.6만 |
|---|
| 2026.07.02 | ₩11,953 | ₩12,543 | ₩11,431 | ₩12,262 | +2.58% | 31.8만 |
|---|
| 2026.07.01 | ₩12,208 | ₩13,684 | ₩12,208 | ₩13,482 | +10.44% | 30.4만 |
|---|
| 2026.06.30 | ₩12,114 | ₩12,597 | ₩11,806 | ₩11,967 | -1.22% | 24.3만 |
|---|
| 2026.06.29 | ₩10,491 | ₩12,342 | ₩10,491 | ₩11,926 | +13.68% | 42.1만 |
|---|
| 2026.06.26 | ₩8,599 | ₩9,337 | ₩8,210 | ₩9,298 | +8.13% | 10.5만 |
|---|
| 2026.06.25 | ₩9,391 | ₩9,391 | ₩8,371 | ₩8,868 | -5.57% | 13.4만 |
|---|
| 2026.06.24 | ₩9,190 | ₩10,062 | ₩8,988 | ₩9,458 | +2.92% | 20.4만 |
|---|
| 2026.06.23 | ₩8,841 | ₩10,062 | ₩8,841 | ₩9,163 | +3.64% | 18.1만 |
|---|
| 2026.06.22 | ₩9,713 | ₩10,033 | ₩8,693 | ₩9,243 | -4.83% | 41.6만 |
|---|
| 2026.06.18 | ₩9,780 | ₩11,615 | ₩9,780 | ₩11,041 | +12.89% | 36.3만 |
|---|
| 2026.06.17 | ₩10,115 | ₩10,799 | ₩9,552 | ₩9,646 | -4.64% | 26.5만 |
|---|
| 2026.06.16 | ₩8,801 | ₩10,330 | ₩8,787 | ₩10,196 | +15.85% | 44만 |
|---|
| 2026.06.15 | ₩8,103 | ₩8,841 | ₩8,076 | ₩8,814 | +8.77% | 30.2만 |
|---|
| 2026.06.12 | ₩7,942 | ₩8,130 | ₩7,378 | ₩7,955 | +0.17% | 13.9만 |
|---|
| 2026.06.11 | ₩7,378 | ₩8,049 | ₩7,164 | ₩8,049 | +9.09% | 20.6만 |
|---|
| 2026.06.10 | ₩7,687 | ₩7,898 | ₩7,311 | ₩7,338 | -4.54% | 23.2만 |
|---|
| 2026.06.09 | ₩7,537 | ₩8,452 | ₩7,459 | ₩7,888 | +4.66% | 28.5만 |
|---|
| 2026.06.08 | ₩7,539 | ₩7,794 | ₩7,217 | ₩7,647 | +1.42% | 19.4만 |
|---|
| 2026.06.05 | ₩8,009 | ₩8,197 | ₩7,204 | ₩7,486 | -6.53% | 50.2만 |
|---|
| 2026.06.04 | ₩8,304 | ₩8,693 | ₩8,022 | ₩8,063 | -2.91% | 17.4만 |
|---|
| 2026.06.03 | ₩8,452 | ₩8,599 | ₩7,848 | ₩8,177 | -3.25% | 21만 |
|---|
| 2026.06.02 | ₩9,444 | ₩9,862 | ₩8,445 | ₩8,720 | -7.67% | 35.4만 |
|---|
| 2026.06.01 | ₩9,847 | ₩9,847 | ₩9,042 | ₩9,498 | -3.54% | 37.4만 |
|---|
| 2026.05.29 | ₩9,512 | ₩9,820 | ₩9,257 | ₩9,579 | +0.71% | 23.2만 |
|---|
| 2026.05.28 | ₩8,988 | ₩9,780 | ₩8,948 | ₩9,444 | +5.07% | 27.1만 |
|---|
| 2026.05.27 | ₩8,921 | ₩9,512 | ₩8,921 | ₩9,029 | +1.20% | 16.8만 |
|---|
| 2026.05.26 | ₩9,941 | ₩10,196 | ₩8,720 | ₩9,163 | -7.83% | 40.2만 |
|---|
| 2026.05.22 | ₩9,257 | ₩10,115 | ₩9,257 | ₩10,035 | +8.41% | 26만 |
|---|
| 2026.05.21 | ₩8,868 | ₩9,565 | ₩8,854 | ₩9,270 | +4.54% | 27만 |
|---|
| 2026.05.20 | ₩9,109 | ₩9,163 | ₩8,383 | ₩9,136 | +0.29% | 20.4만 |
|---|
| 2026.05.19 | ₩9,485 | ₩9,740 | ₩8,385 | ₩8,586 | -9.48% | 56.5만 |
|---|
| 2026.05.18 | ₩8,076 | ₩9,874 | ₩8,069 | ₩9,686 | +19.93% | 83.2만 |
|---|
| 2026.05.15 | ₩8,143 | ₩8,559 | ₩7,835 | ₩8,089 | -0.66% | 21.3만 |
|---|
| 2026.05.14 | ₩7,888 | ₩8,479 | ₩7,580 | ₩8,425 | +6.80% | 23.4만 |
|---|
| 2026.05.13 | ₩7,607 | ₩7,902 | ₩7,150 | ₩7,781 | +2.29% | 31만 |
|---|
| 2026.05.12 | ₩7,687 | ₩8,365 | ₩7,647 | ₩7,674 | -0.17% | 46.4만 |
|---|
| 2026.05.11 | ₩7,607 | ₩7,982 | ₩7,432 | ₩7,580 | -0.35% | 68만 |
|---|
| 2026.05.08 | ₩8,868 | ₩8,868 | ₩7,727 | ₩7,808 | -11.95% | 100.2만 |
|---|
| 2026.05.07 | ₩8,801 | ₩9,457 | ₩8,760 | ₩9,002 | +2.29% | 53.5만 |
|---|
| 2026.05.06 | ₩8,854 | ₩8,921 | ₩8,426 | ₩8,586 | -3.03% | 42.2만 |
|---|
| 2026.05.05 | ₩10,236 | ₩10,236 | ₩8,505 | ₩8,747 | -14.55% | 84.4만 |
|---|
| 2026.05.04 | ₩9,216 | ₩10,589 | ₩9,122 | ₩10,263 | +11.35% | 140.1만 |
|---|
| 2026.05.01 | ₩7,526 | ₩10,451 | ₩7,499 | ₩9,324 | +23.89% | 613.7만 |
|---|
| 2026.04.30 | ₩15,374 | ₩15,495 | ₩14,462 | ₩14,596 | -5.06% | 128.3만 |
|---|
| 2026.04.29 | ₩15,146 | ₩15,544 | ₩14,059 | ₩15,159 | +0.09% | 8.3만 |
|---|
| 2026.04.28 | ₩15,495 | ₩16,581 | ₩15,065 | ₩15,106 | -2.51% | 9.9만 |
|---|
| 2026.04.27 | ₩15,005 | ₩16,098 | ₩14,945 | ₩15,951 | +6.30% | 11만 |
|---|
| 2026.04.24 | ₩15,025 | ₩15,213 | ₩13,368 | ₩15,146 | +0.80% | 13.6만 |
|---|
| 2026.04.23 | ₩17,131 | ₩17,131 | ₩14,046 | ₩14,878 | -13.16% | 24.2만 |
|---|
| 2026.04.22 | ₩19,130 | ₩19,184 | ₩17,360 | ₩17,360 | -9.26% | 15.6만 |
|---|
| 2026.04.21 | ₩19,050 | ₩20,201 | ₩18,084 | ₩18,393 | -3.45% | 21만 |
|---|
| 2026.04.20 | ₩17,467 | ₩18,875 | ₩17,292 | ₩18,594 | +6.45% | 9.8만 |
|---|
| 2026.04.17 | ₩18,661 | ₩19,279 | ₩17,440 | ₩17,708 | -5.10% | 14.7만 |
|---|
| 2026.04.16 | ₩18,473 | ₩18,782 | ₩17,319 | ₩17,869 | -3.27% | 9.4만 |
|---|
| 2026.04.15 | ₩17,105 | ₩18,207 | ₩16,944 | ₩17,534 | +2.51% | 13.3만 |
|---|
| 2026.04.14 | ₩16,581 | ₩17,158 | ₩15,669 | ₩16,622 | +0.24% | 17.1만 |
|---|
| 2026.04.13 | ₩14,972 | ₩16,917 | ₩14,972 | ₩16,327 | +9.05% | 7.4만 |
|---|
| 2026.04.10 | ₩15,159 | ₩15,173 | ₩13,684 | ₩15,119 | -0.27% | 7.9만 |
|---|
| 2026.04.09 | ₩14,878 | ₩15,294 | ₩13,952 | ₩14,998 | +0.81% | 11만 |
|---|
| 2026.04.08 | ₩17,856 | ₩17,910 | ₩15,025 | ₩15,079 | -15.55% | 12.2만 |
|---|
| 2026.04.07 | ₩16,125 | ₩16,353 | ₩15,428 | ₩16,313 | +1.16% | 3.7만 |
|---|
| 2026.04.06 | ₩17,628 | ₩17,896 | ₩15,978 | ₩16,112 | -8.60% | 7.4만 |
|---|
| 2026.04.02 | ₩15,495 | ₩17,911 | ₩15,280 | ₩17,883 | +15.41% | 6.8만 |
|---|
| 2026.04.01 | ₩16,246 | ₩17,131 | ₩15,964 | ₩16,447 | +1.24% | 7.1만 |
|---|
| 2026.03.31 | ₩14,100 | ₩16,233 | ₩14,086 | ₩15,870 | +12.56% | 11.3만 |
|---|
| 2026.03.30 | ₩13,550 | ₩13,979 | ₩13,161 | ₩13,456 | -0.69% | 4.3만 |
|---|
| 2026.03.27 | ₩14,113 | ₩14,274 | ₩13,469 | ₩13,684 | -3.04% | 4.5만 |
|---|
| 2026.03.26 | ₩15,455 | ₩16,139 | ₩14,328 | ₩14,569 | -5.73% | 6.4만 |
|---|
| 2026.03.25 | ₩16,166 | ₩16,877 | ₩15,589 | ₩16,152 | -0.08% | 9.8만 |
|---|
| 2026.03.24 | ₩16,246 | ₩16,259 | ₩14,945 | ₩15,294 | -5.86% | 11.9만 |
|---|
| 2026.03.23 | ₩16,555 | ₩16,796 | ₩15,777 | ₩16,313 | -1.46% | 6.5만 |
|---|
| 2026.03.20 | ₩16,367 | ₩16,501 | ₩15,414 | ₩16,407 | +0.25% | 10.3만 |
|---|
| 2026.03.19 | ₩16,568 | ₩17,728 | ₩16,005 | ₩16,783 | +1.30% | 10.9만 |
|---|
| 2026.03.18 | ₩16,729 | ₩18,123 | ₩16,729 | ₩17,225 | +2.97% | 9.9만 |
|---|
| 2026.03.17 | ₩17,708 | ₩18,527 | ₩16,702 | ₩16,964 | -4.20% | 6.9만 |
|---|
| 2026.03.16 | ₩16,721 | ₩17,910 | ₩16,555 | ₩17,775 | +6.31% | 11.6만 |
|---|
| 2026.03.13 | ₩16,622 | ₩17,078 | ₩15,937 | ₩16,192 | -2.58% | 13.8만 |
|---|
| 2026.03.12 | ₩17,936 | ₩18,205 | ₩16,192 | ₩16,246 | -9.42% | 14.8만 |
|---|
| 2026.03.11 | ₩18,151 | ₩18,929 | ₩17,775 | ₩18,768 | +3.40% | 11.2만 |
|---|
| 2026.03.10 | ₩20,418 | ₩21,062 | ₩17,762 | ₩17,869 | -12.48% | 25.3만 |
|---|
| 2026.03.09 | ₩19,895 | ₩21,143 | ₩19,687 | ₩20,244 | +1.75% | 13.8만 |
|---|
| 2026.03.06 | ₩20,794 | ₩21,652 | ₩20,445 | ₩20,834 | +0.19% | 7.5만 |
|---|
| 2026.03.05 | ₩24,201 | ₩25,221 | ₩21,961 | ₩22,685 | -6.26% | 9.4만 |
|---|
| 2026.03.04 | ₩23,437 | ₩24,550 | ₩23,074 | ₩23,611 | +0.74% | 9.5만 |
|---|
| 2026.03.03 | ₩21,545 | ₩23,745 | ₩20,713 | ₩23,289 | +8.09% | 7만 |
|---|
| 2026.03.02 | ₩23,088 | ₩23,879 | ₩22,109 | ₩23,678 | +2.56% | 6.8만 |
|---|
| 2026.02.27 | ₩24,751 | ₩26,254 | ₩24,242 | ₩24,577 | -0.70% | 10.1만 |
|---|
| 2026.02.26 | ₩23,906 | ₩26,656 | ₩23,906 | ₩26,589 | +11.22% | 8.8만 |
|---|
| 2026.02.25 | ₩23,920 | ₩24,403 | ₩22,994 | ₩24,309 | +1.63% | 14.5만 |
|---|
| 2026.02.24 | ₩19,707 | ₩23,631 | ₩19,493 | ₩23,598 | +19.74% | 23.4만 |
|---|
| 2026.02.23 | ₩19,895 | ₩20,727 | ₩18,808 | ₩20,593 | +3.51% | 7.2만 |
|---|
| 2026.02.20 | ₩21,371 | ₩21,371 | ₩19,224 | ₩20,391 | -4.58% | 20.3만 |
|---|
| 2026.02.19 | ₩20,727 | ₩22,618 | ₩20,727 | ₩22,015 | +6.21% | 6.9만 |
|---|
| 2026.02.18 | ₩20,619 | ₩22,873 | ₩20,619 | ₩21,022 | +1.95% | 16.7만 |
|---|
| 2026.02.17 | ₩21,129 | ₩22,068 | ₩20,727 | ₩21,277 | +0.70% | 11.7만 |
|---|
| 2026.02.13 | ₩21,116 | ₩22,068 | ₩20,794 | ₩21,223 | +0.51% | 11.8만 |
|---|
| 2026.02.12 | ₩25,328 | ₩25,328 | ₩20,123 | ₩21,237 | -16.15% | 18.9만 |
|---|
| 2026.02.11 | ₩27,099 | ₩28,924 | ₩24,000 | ₩25,811 | -4.75% | 14.8만 |
|---|
| 2026.02.10 | ₩29,957 | ₩31,305 | ₩27,465 | ₩27,917 | -6.81% | 21.3만 |
|---|
| 2026.02.09 | ₩25,167 | ₩29,809 | ₩25,167 | ₩29,178 | +15.94% | 57.8만 |
|---|
| 2026.02.06 | ₩25,167 | ₩25,798 | ₩19,962 | ₩24,040 | -4.48% | 73.1만 |
|---|
| 2026.02.05 | ₩21,129 | ₩23,088 | ₩19,841 | ₩20,029 | -5.21% | 22.7만 |
|---|
| 2026.02.04 | ₩22,893 | ₩23,215 | ₩21,116 | ₩21,800 | -4.78% | 13.6만 |
|---|
| 2026.02.03 | ₩24,604 | ₩24,604 | ₩22,001 | ₩23,625 | -3.98% | 12만 |
|---|
| 2026.02.02 | ₩24,859 | ₩26,616 | ₩24,443 | ₩25,315 | +1.83% | 14.5만 |
|---|
| 2026.01.30 | ₩31,902 | ₩31,915 | ₩22,940 | ₩23,973 | -24.85% | 46.2만 |
|---|
| 2026.01.29 | ₩31,674 | ₩32,666 | ₩29,688 | ₩32,438 | +2.41% | 12.6만 |
|---|
| 2026.01.28 | ₩30,533 | ₩33,096 | ₩29,514 | ₩32,090 | +5.10% | 16.3만 |
|---|
| 2026.01.27 | ₩31,821 | ₩31,955 | ₩29,474 | ₩29,635 | -6.87% | 8.2만 |
|---|
| 2026.01.26 | ₩30,788 | ₩31,285 | ₩28,441 | ₩31,137 | +1.13% | 20.6만 |
|---|
| 2026.01.23 | ₩32,063 | ₩32,063 | ₩30,413 | ₩31,325 | -2.30% | 19만 |
|---|
| 2026.01.22 | ₩33,136 | ₩33,740 | ₩30,842 | ₩32,157 | -2.96% | 21.5만 |
|---|
| 2026.01.21 | ₩35,926 | ₩35,926 | ₩32,251 | ₩33,056 | -7.99% | 13.4만 |
|---|
| 2026.01.20 | ₩41,199 | ₩41,427 | ₩35,108 | ₩35,309 | -14.30% | 24.1만 |
|---|
| 2026.01.16 | ₩43,546 | ₩47,759 | ₩42,339 | ₩44,539 | +2.28% | 16.7만 |
|---|
| 2026.01.15 | ₩40,112 | ₩45,002 | ₩40,032 | ₩41,762 | +4.11% | 20.2만 |
|---|
| 2026.01.14 | ₩43,520 | ₩44,163 | ₩39,227 | ₩39,938 | -8.23% | 15.2만 |
|---|
| 2026.01.13 | ₩34,867 | ₩42,393 | ₩34,867 | ₩42,098 | +20.74% | 21.9만 |
|---|
| 2026.01.12 | ₩31,137 | ₩34,641 | ₩31,137 | ₩34,639 | +11.25% | 12만 |
|---|
| 2026.01.09 | ₩31,982 | ₩32,115 | ₩30,601 | ₩31,687 | -0.92% | 10.8만 |
|---|
| 2026.01.08 | ₩33,257 | ₩33,297 | ₩30,399 | ₩32,143 | -3.35% | 15.1만 |
|---|
| 2026.01.07 | ₩34,545 | ₩35,473 | ₩33,646 | ₩34,612 | +0.19% | 9.5만 |
|---|
| 2026.01.06 | ₩37,496 | ₩37,496 | ₩33,324 | ₩33,954 | -9.45% | 15.3만 |
|---|
| 2026.01.05 | ₩39,468 | ₩40,125 | ₩37,992 | ₩39,253 | -0.54% | 4.5만 |
|---|
| 2026.01.02 | ₩39,542 | ₩39,542 | ₩37,041 | ₩39,025 | -1.31% | 4.9만 |
|---|
| 2025.12.31 | ₩40,032 | ₩40,032 | ₩38,905 | ₩39,092 | -2.35% | 1.5만 |
|---|
| 2025.12.30 | ₩39,763 | ₩40,736 | ₩39,575 | ₩39,911 | +0.37% | 2.4만 |
|---|
| 2025.12.29 | ₩39,401 | ₩40,300 | ₩39,200 | ₩39,629 | +0.58% | 7.3만 |
|---|
| 2025.12.26 | ₩39,938 | ₩40,622 | ₩39,283 | ₩40,354 | +1.04% | 6.2만 |
|---|
| 2025.12.24 | ₩39,240 | ₩40,354 | ₩38,905 | ₩40,179 | +2.39% | 3만 |
|---|
| 2025.12.23 | ₩39,817 | ₩40,743 | ₩39,401 | ₩39,979 | +0.41% | 2만 |
|---|
| 2025.12.22 | ₩41,158 | ₩41,735 | ₩40,449 | ₩40,944 | -0.52% | 4.8만 |
|---|
| 2025.12.19 | ₩42,540 | ₩42,634 | ₩40,246 | ₩40,810 | -4.07% | 9.1만 |
|---|
| 2025.12.18 | ₩45,733 | ₩46,028 | ₩42,741 | ₩42,996 | -5.98% | 3.3만 |
|---|
| 2025.12.17 | ₩46,806 | ₩48,470 | ₩44,700 | ₩45,129 | -3.58% | 2.4만 |
|---|
| 2025.12.16 | ₩46,444 | ₩46,686 | ₩45,559 | ₩46,686 | +0.52% | 1.2만 |
|---|
| 2025.12.15 | ₩47,705 | ₩47,705 | ₩45,304 | ₩46,189 | -3.18% | 4.3만 |
|---|
| 2025.12.12 | ₩51,207 | ₩51,810 | ₩47,504 | ₩47,853 | -6.55% | 5만 |
|---|
| 2025.12.11 | ₩55,513 | ₩56,962 | ₩53,876 | ₩54,788 | -1.30% | 3.1만 |
|---|
| 2025.12.10 | ₩61,402 | ₩61,550 | ₩55,003 | ₩55,218 | -10.07% | 3.6만 |
|---|
| 2025.12.09 | ₩58,478 | ₩61,174 | ₩57,981 | ₩61,174 | +4.61% | 2.4만 |
|---|
| 2025.12.08 | ₩57,680 | ₩58,907 | ₩55,907 | ₩58,907 | +2.13% | 2.4만 |
|---|
| 2025.12.05 | ₩57,217 | ₩59,323 | ₩55,144 | ₩57,445 | +0.40% | 6만 |
|---|
| 2025.12.04 | ₩52,884 | ₩57,244 | ₩51,851 | ₩56,398 | +6.65% | 6만 |
|---|
| 2025.12.03 | ₩53,393 | ₩54,493 | ₩51,542 | ₩52,629 | -1.43% | 3.5만 |
|---|
| 2025.12.02 | ₩55,191 | ₩56,358 | ₩54,467 | ₩54,681 | -0.92% | 2.6만 |
|---|
| 2025.12.01 | ₩54,292 | ₩55,141 | ₩51,113 | ₩54,654 | +0.67% | 5.2만 |
|---|
| 2025.11.28 | ₩55,553 | ₩57,015 | ₩54,279 | ₩56,304 | +1.35% | 5.2만 |
|---|
| 2025.11.26 | ₩52,736 | ₩55,848 | ₩52,736 | ₩54,453 | +3.26% | 5.9만 |
|---|
| 2025.11.25 | ₩50,750 | ₩51,958 | ₩48,389 | ₩51,958 | +2.38% | 3.9만 |
|---|
| 2025.11.24 | ₩48,523 | ₩51,461 | ₩47,786 | ₩51,220 | +5.56% | 5.8만 |
|---|
| 2025.11.21 | ₩53,152 | ₩54,332 | ₩48,792 | ₩49,838 | -6.23% | 6.1만 |
|---|
| 2025.11.20 | ₩61,188 | ₩61,188 | ₩52,655 | ₩52,736 | -13.81% | 9.7만 |
|---|
| 2025.11.19 | ₩64,743 | ₩64,743 | ₩56,036 | ₩59,739 | -7.73% | 14.2만 |
|---|
| 2025.11.18 | ₩64,300 | ₩67,258 | ₩63,267 | ₩65,615 | +2.04% | 3.9만 |
|---|
| 2025.11.17 | ₩66,285 | ₩67,915 | ₩63,254 | ₩64,810 | -2.23% | 6.6만 |
|---|
| 2025.11.14 | ₩61,416 | ₩67,412 | ₩60,906 | ₩66,178 | +7.75% | 5.9만 |
|---|
| 2025.11.13 | ₩68,392 | ₩68,821 | ₩62,734 | ₩65,199 | -4.67% | 5.9만 |
|---|
| 2025.11.12 | ₩69,760 | ₩70,216 | ₩67,077 | ₩69,130 | -0.90% | 4.3만 |
|---|
| 2025.11.11 | ₩70,364 | ₩70,692 | ₩68,311 | ₩69,586 | -1.11% | 4.9만 |
|---|
| 2025.11.10 | ₩75,985 | ₩75,985 | ₩70,820 | ₩71,357 | -6.09% | 7.4만 |
|---|
| 2025.11.07 | ₩65,964 | ₩73,409 | ₩65,964 | ₩72,886 | +10.49% | 10.7만 |
|---|
| 2025.11.06 | ₩66,916 | ₩68,915 | ₩64,984 | ₩65,548 | -2.04% | 14.4만 |
|---|
| 2025.11.05 | ₩69,680 | ₩69,680 | ₩66,946 | ₩67,010 | -3.83% | 7.5만 |
|---|
| 2025.11.04 | ₩69,492 | ₩71,759 | ₩67,694 | ₩69,425 | -0.10% | 11.1만 |
|---|
| 2025.11.03 | ₩81,257 | ₩82,800 | ₩72,349 | ₩74,388 | -8.45% | 14.1만 |
|---|
| 2025.10.31 | ₩89,709 | ₩91,788 | ₩79,822 | ₩83,779 | -6.61% | 16.7만 |
|---|
| 2025.10.30 | ₩105,767 | ₩105,767 | ₩80,691 | ₩82,558 | -21.94% | 50.4만 |
|---|
| 2025.10.29 | ₩115,346 | ₩121,275 | ₩113,628 | ₩120,282 | +4.28% | 9.2만 |
|---|
| 2025.10.28 | ₩116,580 | ₩120,806 | ₩114,728 | ₩116,754 | +0.15% | 8.4만 |
|---|
| 2025.10.27 | ₩114,138 | ₩115,359 | ₩109,543 | ₩111,120 | -2.64% | 5.5만 |
|---|
| 2025.10.24 | ₩115,922 | ₩117,036 | ₩109,349 | ₩110,261 | -4.88% | 3.9만 |
|---|
| 2025.10.23 | ₩111,388 | ₩114,715 | ₩109,161 | ₩112,260 | +0.78% | 3.7만 |
|---|
| 2025.10.22 | ₩120,028 | ₩120,417 | ₩106,491 | ₩110,610 | -7.85% | 4.8만 |
|---|
| 2025.10.21 | ₩122,335 | ₩122,335 | ₩113,481 | ₩119,786 | -2.08% | 3.5만 |
|---|
| 2025.10.20 | ₩122,670 | ₩124,012 | ₩115,775 | ₩122,845 | +0.14% | 7.1만 |
|---|
| 2025.10.17 | ₩119,974 | ₩123,234 | ₩116,019 | ₩118,807 | -0.97% | 3만 |
|---|
| 2025.10.16 | ₩132,209 | ₩132,209 | ₩120,417 | ₩122,509 | -7.34% | 5.3만 |
|---|
| 2025.10.15 | ₩130,384 | ₩136,019 | ₩126,829 | ₩130,411 | +0.02% | 5.3만 |
|---|
| 2025.10.14 | ₩115,024 | ₩127,735 | ₩106,652 | ₩120,752 | +4.98% | 8.2만 |
|---|
| 2025.10.13 | ₩112,730 | ₩114,192 | ₩105,699 | ₩112,086 | -0.57% | 4.8만 |
|---|
| 2025.10.10 | ₩109,242 | ₩115,104 | ₩108,973 | ₩109,228 | -0.01% | 6.6만 |
|---|