시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Long HOOD Daily Target ETF 과거 주가
T-Rex 2X Long HOOD Daily Target ETF · ROBN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Long HOOD Daily Target ETF · ROBN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,051 | ₩40,800 | ₩38,592 | ₩40,211 | +0.40% | 31만 |
| 2026.10.08 | ₩39,261 | ₩40,546 | ₩37,454 | ₩38,886 | -0.95% | 43.5만 |
| 2026.10.07 | ₩40,091 | ₩41,168 | ₩39,215 | ₩40,747 | +1.64% | 58.2만 |
| 2026.10.06 | ₩45,204 | ₩45,900 | ₩42,447 | ₩42,594 | -5.77% | 84.1만 |
| 2026.10.05 | ₩44,669 | ₩45,270 | ₩43,143 | ₩44,347 | -0.72% | 47.4만 |
| 2026.10.02 | ₩43,839 | ₩48,229 | ₩43,036 | ₩43,290 | -1.25% | 104.4만 |
| 2026.10.01 | ₩42,996 | ₩44,120 | ₩41,740 | ₩42,099 | -2.09% | 63.9만 |
| 2026.09.30 | ₩51,067 | ₩51,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,263 |
| -15.28% |
| 128.3만 |
| 2026.09.29 | ₩48,136 | ₩48,361 | ₩45,117 | ₩46,208 | -4.00% | 31.3만 |
|---|
| 2026.09.28 | ₩47,399 | ₩49,340 | ₩45,994 | ₩46,315 | -2.29% | 34.9만 |
|---|
| 2026.09.25 | ₩50,706 | ₩50,706 | ₩47,145 | ₩48,859 | -3.64% | 36.9만 |
|---|
| 2026.09.24 | ₩49,394 | ₩52,259 | ₩48,647 | ₩49,916 | +1.06% | 42.7만 |
|---|
| 2026.09.23 | ₩51,308 | ₩54,976 | ₩51,295 | ₩51,670 | +0.70% | 72.9만 |
|---|
| 2026.09.22 | ₩51,730 | ₩54,494 | ₩51,375 | ₩52,821 | +2.11% | 65.4만 |
|---|
| 2026.09.21 | ₩53,664 | ₩54,608 | ₩50,679 | ₩52,151 | -2.82% | 95.7만 |
|---|
| 2026.09.18 | ₩44,481 | ₩49,809 | ₩42,701 | ₩49,381 | +11.01% | 155.8만 |
|---|
| 2026.09.17 | ₩42,166 | ₩42,178 | ₩39,047 | ₩41,697 | -1.11% | 95.2만 |
|---|
| 2026.09.16 | ₩42,353 | ₩42,969 | ₩35,801 | ₩37,949 | -10.40% | 133.4만 |
|---|
| 2026.09.15 | ₩43,745 | ₩44,433 | ₩38,946 | ₩42,500 | -2.85% | 114.3만 |
|---|
| 2026.09.14 | ₩43,906 | ₩47,239 | ₩43,906 | ₩45,592 | +3.84% | 81.8만 |
|---|
| 2026.09.11 | ₩45,258 | ₩47,259 | ₩43,103 | ₩44,347 | -2.01% | 80.6만 |
|---|
| 2026.09.10 | ₩44,347 | ₩47,365 | ₩43,759 | ₩44,896 | +1.24% | 64.9만 |
|---|
| 2026.09.09 | ₩50,920 | ₩51,449 | ₩46,396 | ₩46,570 | -8.54% | 82.9만 |
|---|
| 2026.09.08 | ₩54,735 | ₩55,029 | ₩48,015 | ₩48,270 | -11.81% | 95.8만 |
|---|
| 2026.09.04 | ₩51,228 | ₩54,481 | ₩50,331 | ₩52,379 | +2.25% | 76.7만 |
|---|
| 2026.09.03 | ₩46,262 | ₩54,802 | ₩45,873 | ₩54,641 | +18.11% | 229.1만 |
|---|
| 2026.09.02 | ₩38,565 | ₩41,429 | ₩37,347 | ₩41,162 | +6.73% | 91.1만 |
|---|
| 2026.09.01 | ₩39,997 | ₩41,148 | ₩37,829 | ₩38,578 | -3.55% | 76.8만 |
|---|
| 2026.08.31 | ₩38,699 | ₩40,057 | ₩36,477 | ₩39,502 | +2.08% | 83.7만 |
|---|
| 2026.08.28 | ₩42,821 | ₩43,986 | ₩39,087 | ₩39,087 | -8.72% | 69.5만 |
|---|
| 2026.08.27 | ₩44,401 | ₩45,378 | ₩41,783 | ₩43,598 | -1.81% | 59.7만 |
|---|
| 2026.08.26 | ₩43,959 | ₩44,977 | ₩42,448 | ₩42,701 | -2.86% | 41.2만 |
|---|
| 2026.08.25 | ₩38,819 | ₩45,780 | ₩38,672 | ₩45,472 | +17.14% | 88.4만 |
|---|
| 2026.08.24 | ₩41,884 | ₩43,464 | ₩38,846 | ₩39,140 | -6.55% | 103.3만 |
|---|
| 2026.08.21 | ₩37,708 | ₩43,892 | ₩36,155 | ₩42,768 | +13.42% | 202만 |
|---|
| 2026.08.20 | ₩37,829 | ₩38,269 | ₩32,608 | ₩33,625 | -11.11% | 111.8만 |
|---|
| 2026.08.19 | ₩32,099 | ₩36,584 | ₩31,691 | ₩34,134 | +6.34% | 117.1만 |
|---|
| 2026.08.18 | ₩32,635 | ₩33,371 | ₩31,145 | ₩31,176 | -4.47% | 41.1만 |
|---|
| 2026.08.17 | ₩33,853 | ₩35,098 | ₩32,969 | ₩34,576 | +2.14% | 33.6만 |
|---|
| 2026.08.14 | ₩35,767 | ₩36,236 | ₩34,085 | ₩34,174 | -4.45% | 46.2만 |
|---|
| 2026.08.13 | ₩34,951 | ₩37,715 | ₩34,951 | ₩36,985 | +5.82% | 63.6만 |
|---|
| 2026.08.12 | ₩35,111 | ₩35,477 | ₩32,872 | ₩33,933 | -3.35% | 51만 |
|---|
| 2026.08.11 | ₩33,813 | ₩33,927 | ₩32,394 | ₩33,518 | -0.87% | 40.3만 |
|---|
| 2026.08.10 | ₩32,749 | ₩33,980 | ₩32,126 | ₩33,666 | +2.80% | 32.3만 |
|---|
| 2026.08.07 | ₩32,508 | ₩34,469 | ₩32,300 | ₩32,809 | +0.93% | 50.2만 |
|---|
| 2026.08.06 | ₩31,216 | ₩32,407 | ₩30,761 | ₩31,082 | -0.43% | 34.8만 |
|---|
| 2026.08.05 | ₩33,505 | ₩34,442 | ₩32,206 | ₩32,595 | -2.72% | 34.7만 |
|---|
| 2026.08.04 | ₩32,508 | ₩34,495 | ₩30,667 | ₩33,010 | +1.54% | 95.6만 |
|---|
| 2026.08.03 | ₩28,566 | ₩32,193 | ₩27,669 | ₩30,881 | +8.11% | 67만 |
|---|
| 2026.07.31 | ₩28,191 | ₩30,319 | ₩26,611 | ₩28,499 | +1.09% | 83.5만 |
|---|
| 2026.07.30 | ₩31,470 | ₩32,434 | ₩28,246 | ₩28,472 | -9.53% | 108.3만 |
|---|
| 2026.07.29 | ₩32,514 | ₩33,143 | ₩29,958 | ₩30,587 | -5.93% | 85.8만 |
|---|
| 2026.07.28 | ₩32,889 | ₩33,589 | ₩29,511 | ₩32,822 | -0.20% | 46.4만 |
|---|
| 2026.07.27 | ₩35,821 | ₩37,661 | ₩33,197 | ₩34,937 | -2.47% | 41.7만 |
|---|
| 2026.07.24 | ₩38,471 | ₩38,471 | ₩33,036 | ₩34,482 | -10.37% | 62.6만 |
|---|
| 2026.07.23 | ₩39,957 | ₩41,724 | ₩38,056 | ₩39,676 | -0.70% | 48.9만 |
|---|
| 2026.07.22 | ₩42,273 | ₩44,020 | ₩42,025 | ₩42,166 | -0.25% | 25.7만 |
|---|
| 2026.07.21 | ₩41,108 | ₩45,050 | ₩41,001 | ₩43,625 | +6.12% | 54.5만 |
|---|
| 2026.07.20 | ₩40,599 | ₩40,727 | ₩37,748 | ₩38,310 | -5.64% | 80.5만 |
|---|
| 2026.07.17 | ₩39,167 | ₩42,166 | ₩36,021 | ₩38,886 | -0.72% | 147.7만 |
|---|
| 2026.07.16 | ₩51,000 | ₩51,549 | ₩43,384 | ₩43,785 | -14.15% | 86.8만 |
|---|
| 2026.07.15 | ₩51,830 | ₩53,525 | ₩49,528 | ₩52,647 | +1.58% | 61.4만 |
|---|
| 2026.07.14 | ₩48,992 | ₩50,920 | ₩46,872 | ₩50,532 | +3.14% | 38.4만 |
|---|
| 2026.07.13 | ₩49,046 | ₩51,000 | ₩46,770 | ₩47,640 | -2.87% | 53.7만 |
|---|
| 2026.07.10 | ₩56,027 | ₩56,288 | ₩46,610 | ₩49,514 | -11.62% | 101.9만 |
|---|
| 2026.07.09 | ₩49,742 | ₩54,683 | ₩49,367 | ₩52,500 | +5.54% | 68.3만 |
|---|
| 2026.07.08 | ₩48,336 | ₩51,536 | ₩47,038 | ₩51,161 | +5.84% | 68만 |
|---|
| 2026.07.07 | ₩52,941 | ₩54,963 | ₩50,251 | ₩50,425 | -4.75% | 125.6만 |
|---|
| 2026.07.06 | ₩49,675 | ₩55,806 | ₩49,421 | ₩54,896 | +10.51% | 95.1만 |
|---|
| 2026.07.02 | ₩50,719 | ₩56,970 | ₩49,046 | ₩50,639 | -0.16% | 163.1만 |
|---|
| 2026.07.01 | ₩40,559 | ₩47,881 | ₩40,559 | ₩47,185 | +16.34% | 124.4만 |
|---|
| 2026.06.30 | ₩41,764 | ₩42,661 | ₩39,952 | ₩40,372 | -3.33% | 62.6만 |
|---|
| 2026.06.29 | ₩40,854 | ₩42,473 | ₩38,715 | ₩41,657 | +1.97% | 51.5만 |
|---|
| 2026.06.26 | ₩34,951 | ₩39,756 | ₩34,951 | ₩39,247 | +12.29% | 71.2만 |
|---|
| 2026.06.25 | ₩39,823 | ₩39,823 | ₩34,803 | ₩35,245 | -11.50% | 66.8만 |
|---|
| 2026.06.24 | ₩42,775 | ₩44,173 | ₩37,522 | ₩38,337 | -10.37% | 93.7만 |
|---|
| 2026.06.23 | ₩41,844 | ₩45,726 | ₩41,453 | ₩43,397 | +3.71% | 100.9만 |
|---|
| 2026.06.22 | ₩47,573 | ₩51,308 | ₩45,177 | ₩45,492 | -4.38% | 104.6만 |
|---|
| 2026.06.18 | ₩47,640 | ₩48,489 | ₩43,678 | ₩47,788 | +0.31% | 113.2만 |
|---|
| 2026.06.17 | ₩37,762 | ₩49,662 | ₩37,748 | ₩45,258 | +19.85% | 249.9만 |
|---|
| 2026.06.16 | ₩41,376 | ₩42,674 | ₩36,811 | ₩38,444 | -7.09% | 124만 |
|---|
| 2026.06.15 | ₩40,225 | ₩41,803 | ₩39,115 | ₩39,729 | -1.23% | 165만 |
|---|
| 2026.06.12 | ₩35,687 | ₩38,044 | ₩33,679 | ₩35,854 | +0.47% | 135.2만 |
|---|
| 2026.06.11 | ₩31,577 | ₩36,182 | ₩30,560 | ₩35,258 | +11.66% | 221.3만 |
|---|
| 2026.06.10 | ₩29,369 | ₩34,536 | ₩29,369 | ₩31,029 | +5.65% | 218.2만 |
|---|
| 2026.06.09 | ₩30,707 | ₩32,273 | ₩25,835 | ₩29,168 | -5.01% | 143.8만 |
|---|
| 2026.06.08 | ₩29,717 | ₩30,520 | ₩28,686 | ₩30,092 | +1.26% | 86.7만 |
|---|
| 2026.06.05 | ₩31,497 | ₩31,991 | ₩26,169 | ₩28,432 | -9.73% | 172.9만 |
|---|
| 2026.06.04 | ₩29,141 | ₩32,956 | ₩28,928 | ₩32,742 | +12.36% | 171.7만 |
|---|
| 2026.06.03 | ₩31,604 | ₩31,925 | ₩28,659 | ₩28,927 | -8.47% | 130.4만 |
|---|
| 2026.06.02 | ₩33,264 | ₩33,920 | ₩31,417 | ₩32,889 | -1.13% | 196만 |
|---|
| 2026.06.01 | ₩34,362 | ₩36,288 | ₩30,868 | ₩34,937 | +1.68% | 289.2만 |
|---|
| 2026.05.29 | ₩31,390 | ₩37,882 | ₩30,500 | ₩37,815 | +20.47% | 467.8만 |
|---|
| 2026.05.28 | ₩24,349 | ₩30,988 | ₩23,492 | ₩30,962 | +27.16% | 237.2만 |
|---|
| 2026.05.27 | ₩23,747 | ₩25,514 | ₩23,559 | ₩25,273 | +6.43% | 135.8만 |
|---|
| 2026.05.26 | ₩24,148 | ₩25,112 | ₩23,465 | ₩23,840 | -1.27% | 93.2만 |
|---|
| 2026.05.22 | ₩25,259 | ₩25,927 | ₩23,345 | ₩23,626 | -6.47% | 119.4만 |
|---|
| 2026.05.21 | ₩24,643 | ₩25,714 | ₩24,349 | ₩25,206 | +2.28% | 65.1만 |
|---|
| 2026.05.20 | ₩24,429 | ₩25,433 | ₩23,787 | ₩25,085 | +2.68% | 57.6만 |
|---|
| 2026.05.19 | ₩25,607 | ₩25,607 | ₩23,385 | ₩24,095 | -5.91% | 74.4만 |
|---|
| 2026.05.18 | ₩25,406 | ₩27,936 | ₩24,965 | ₩26,049 | +2.53% | 123.2만 |
|---|
| 2026.05.15 | ₩26,999 | ₩27,053 | ₩25,601 | ₩26,036 | -3.57% | 82.4만 |
|---|
| 2026.05.14 | ₩25,647 | ₩29,449 | ₩24,884 | ₩28,619 | +11.59% | 144.5만 |
|---|
| 2026.05.13 | ₩26,303 | ₩26,517 | ₩25,014 | ₩25,942 | -1.37% | 72.9만 |
|---|
| 2026.05.12 | ₩27,548 | ₩28,378 | ₩25,781 | ₩26,999 | -1.99% | 111.9만 |
|---|
| 2026.05.11 | ₩26,183 | ₩29,088 | ₩24,764 | ₩28,860 | +10.22% | 570.7만 |
|---|
| 2026.05.08 | ₩25,580 | ₩26,330 | ₩24,443 | ₩26,290 | +2.77% | 147.7만 |
|---|
| 2026.05.07 | ₩27,628 | ₩27,869 | ₩25,273 | ₩25,862 | -6.40% | 202.1만 |
|---|
| 2026.05.06 | ₩26,906 | ₩28,084 | ₩25,835 | ₩27,762 | +3.18% | 170.5만 |
|---|
| 2026.05.05 | ₩26,879 | ₩27,374 | ₩26,049 | ₩26,410 | -1.74% | 183.8만 |
|---|
| 2026.05.04 | ₩24,858 | ₩27,240 | ₩24,787 | ₩26,129 | +5.12% | 193.4만 |
|---|
| 2026.05.01 | ₩24,349 | ₩25,259 | ₩23,827 | ₩24,255 | -0.38% | 141.8만 |
|---|
| 2026.04.30 | ₩22,569 | ₩24,362 | ₩22,395 | ₩23,680 | +4.92% | 207.1만 |
|---|
| 2026.04.29 | ₩23,573 | ₩24,456 | ₩21,752 | ₩22,702 | -3.69% | 498.5만 |
|---|
| 2026.04.28 | ₩30,306 | ₩31,635 | ₩29,864 | ₩30,868 | +1.86% | 178.5만 |
|---|
| 2026.04.27 | ₩32,621 | ₩33,692 | ₩31,658 | ₩32,354 | -0.82% | 90.8만 |
|---|
| 2026.04.24 | ₩33,036 | ₩33,130 | ₩31,484 | ₩32,983 | -0.16% | 94.3만 |
|---|
| 2026.04.23 | ₩34,549 | ₩35,299 | ₩30,614 | ₩32,032 | -7.28% | 149.9만 |
|---|
| 2026.04.22 | ₩36,758 | ₩37,387 | ₩35,312 | ₩36,062 | -1.89% | 170.1만 |
|---|
| 2026.04.21 | ₩38,484 | ₩38,806 | ₩34,268 | ₩34,388 | -10.64% | 209.8만 |
|---|
| 2026.04.20 | ₩37,092 | ₩39,507 | ₩36,075 | ₩38,632 | +4.15% | 160.4만 |
|---|
| 2026.04.17 | ₩37,628 | ₩40,358 | ₩37,213 | ₩38,163 | +1.42% | 319.9만 |
|---|
| 2026.04.16 | ₩37,146 | ₩37,146 | ₩32,688 | ₩35,031 | -5.69% | 371.1만 |
|---|
| 2026.04.15 | ₩32,943 | ₩35,633 | ₩31,269 | ₩35,606 | +8.09% | 408.6만 |
|---|
| 2026.04.14 | ₩26,678 | ₩29,489 | ₩26,665 | ₩29,409 | +10.24% | 232.3만 |
|---|
| 2026.04.13 | ₩21,993 | ₩24,362 | ₩21,850 | ₩24,362 | +10.77% | 79.2만 |
|---|
| 2026.04.10 | ₩23,385 | ₩23,827 | ₩22,114 | ₩22,716 | -2.86% | 107.2만 |
|---|
| 2026.04.09 | ₩24,282 | ₩24,991 | ₩22,458 | ₩23,412 | -3.58% | 121.4만 |
|---|
| 2026.04.08 | ₩27,923 | ₩28,579 | ₩24,215 | ₩24,657 | -11.70% | 170.1만 |
|---|
| 2026.04.07 | ₩22,274 | ₩23,117 | ₩21,150 | ₩23,064 | +3.55% | 108.9만 |
|---|
| 2026.04.06 | ₩22,957 | ₩23,894 | ₩22,582 | ₩23,238 | +1.22% | 112.2만 |
|---|
| 2026.04.02 | ₩21,377 | ₩23,439 | ₩20,427 | ₩22,716 | +6.26% | 98.4만 |
|---|
| 2026.04.01 | ₩24,188 | ₩24,376 | ₩22,850 | ₩23,452 | -3.04% | 96.2만 |
|---|
| 2026.03.31 | ₩20,815 | ₩23,077 | ₩20,387 | ₩22,970 | +10.35% | 146.3만 |
|---|
| 2026.03.30 | ₩21,391 | ₩22,114 | ₩19,396 | ₩20,427 | -4.51% | 118.7만 |
|---|
| 2026.03.27 | ₩22,729 | ₩22,729 | ₩20,882 | ₩20,976 | -7.71% | 123.6만 |
|---|
| 2026.03.26 | ₩24,469 | ₩25,949 | ₩23,479 | ₩23,880 | -2.41% | 82.5만 |
|---|
| 2026.03.25 | ₩24,951 | ₩26,825 | ₩24,951 | ₩25,500 | +2.20% | 94.5만 |
|---|
| 2026.03.24 | ₩24,991 | ₩25,112 | ₩22,823 | ₩23,198 | -7.18% | 115.7만 |
|---|
| 2026.03.23 | ₩24,925 | ₩26,303 | ₩24,523 | ₩25,594 | +2.69% | 108.7만 |
|---|
| 2026.03.20 | ₩26,196 | ₩26,263 | ₩23,834 | ₩24,536 | -6.34% | 125.4만 |
|---|
| 2026.03.19 | ₩25,433 | ₩27,588 | ₩25,099 | ₩26,946 | +5.95% | 65.5만 |
|---|
| 2026.03.18 | ₩28,445 | ₩29,208 | ₩27,388 | ₩27,468 | -3.44% | 85.2만 |
|---|
| 2026.03.17 | ₩27,923 | ₩29,563 | ₩27,923 | ₩29,355 | +5.13% | 62.5만 |
|---|
| 2026.03.16 | ₩27,615 | ₩28,177 | ₩26,989 | ₩27,789 | +0.63% | 87.3만 |
|---|
| 2026.03.13 | ₩29,047 | ₩29,489 | ₩26,022 | ₩26,477 | -8.85% | 148.4만 |
|---|
| 2026.03.12 | ₩29,569 | ₩29,851 | ₩27,776 | ₩28,499 | -3.62% | 60.4만 |
|---|
| 2026.03.11 | ₩30,038 | ₩31,363 | ₩29,023 | ₩30,560 | +1.74% | 74.1만 |
|---|
| 2026.03.10 | ₩31,832 | ₩32,086 | ₩29,777 | ₩30,440 | -4.37% | 109.7만 |
|---|
| 2026.03.09 | ₩28,351 | ₩31,310 | ₩28,311 | ₩31,136 | +9.82% | 107.2만 |
|---|
| 2026.03.06 | ₩29,931 | ₩30,828 | ₩28,806 | ₩29,329 | -2.01% | 115.6만 |
|---|
| 2026.03.05 | ₩33,545 | ₩35,593 | ₩30,540 | ₩32,206 | -3.99% | 236.2만 |
|---|
| 2026.03.04 | ₩31,564 | ₩34,803 | ₩31,524 | ₩33,599 | +6.45% | 235.8만 |
|---|
| 2026.03.03 | ₩27,334 | ₩29,932 | ₩25,969 | ₩28,780 | +5.29% | 143.4만 |
|---|
| 2026.03.02 | ₩26,919 | ₩31,624 | ₩26,678 | ₩31,082 | +15.46% | 133.5만 |
|---|
| 2026.02.27 | ₩29,369 | ₩30,373 | ₩28,064 | ₩28,887 | -1.64% | 109만 |
|---|
| 2026.02.26 | ₩29,891 | ₩31,818 | ₩29,450 | ₩31,778 | +6.31% | 147.4만 |
|---|
| 2026.02.25 | ₩29,770 | ₩30,701 | ₩28,164 | ₩30,306 | +1.80% | 193.6만 |
|---|
| 2026.02.24 | ₩25,487 | ₩27,548 | ₩24,208 | ₩27,227 | +6.83% | 108.3만 |
|---|
| 2026.02.23 | ₩28,311 | ₩28,499 | ₩25,769 | ₩26,049 | -7.99% | 122.1만 |
|---|
| 2026.02.20 | ₩28,753 | ₩30,919 | ₩28,726 | ₩29,489 | +2.56% | 104.9만 |
|---|
| 2026.02.19 | ₩28,003 | ₩29,503 | ₩27,655 | ₩29,047 | +3.73% | 82.1만 |
|---|
| 2026.02.18 | ₩28,525 | ₩31,162 | ₩27,910 | ₩28,740 | +0.75% | 108.3만 |
|---|
| 2026.02.17 | ₩28,057 | ₩29,958 | ₩27,053 | ₩29,007 | +3.39% | 159.2만 |
|---|
| 2026.02.13 | ₩27,026 | ₩30,225 | ₩26,145 | ₩29,436 | +8.92% | 255.1만 |
|---|
| 2026.02.12 | ₩32,086 | ₩32,153 | ₩25,366 | ₩25,942 | -19.15% | 264.6만 |
|---|
| 2026.02.11 | ₩31,564 | ₩33,117 | ₩28,164 | ₩31,470 | -0.30% | 353.5만 |
|---|
| 2026.02.10 | ₩37,962 | ₩40,700 | ₩37,962 | ₩38,565 | +1.59% | 195.3만 |
|---|
| 2026.02.09 | ₩37,795 | ₩41,028 | ₩35,995 | ₩39,288 | +3.95% | 175.3만 |
|---|
| 2026.02.06 | ₩32,006 | ₩37,159 | ₩31,579 | ₩35,914 | +12.21% | 319.7만 |
|---|
| 2026.02.05 | ₩32,300 | ₩34,000 | ₩27,495 | ₩28,151 | -12.85% | 217.9만 |
|---|
| 2026.02.04 | ₩39,073 | ₩39,463 | ₩32,289 | ₩35,807 | -8.36% | 182.1만 |
|---|
| 2026.02.03 | ₩44,173 | ₩44,260 | ₩39,142 | ₩41,309 | -6.48% | 109.9만 |
|---|
| 2026.02.02 | ₩50,385 | ₩50,579 | ₩42,714 | ₩44,093 | -12.49% | 222.3만 |
|---|
| 2026.01.30 | ₩57,974 | ₩60,009 | ₩53,396 | ₩54,561 | -5.89% | 57.8만 |
|---|
| 2026.01.29 | ₩59,514 | ₩59,514 | ₩54,440 | ₩56,743 | -4.66% | 59.1만 |
|---|
| 2026.01.28 | ₩61,495 | ₩63,583 | ₩58,831 | ₩59,099 | -3.90% | 70.8만 |
|---|
| 2026.01.27 | ₩64,078 | ₩65,805 | ₩60,705 | ₩61,415 | -4.16% | 53만 |
|---|
| 2026.01.26 | ₩62,673 | ₩65,129 | ₩60,933 | ₩63,503 | +1.32% | 40.6만 |
|---|
| 2026.01.23 | ₩63,342 | ₩67,492 | ₩62,958 | ₩63,396 | +0.08% | 52.7만 |
|---|
| 2026.01.22 | ₩64,065 | ₩64,614 | ₩61,374 | ₩62,780 | -2.01% | 39.7만 |
|---|
| 2026.01.21 | ₩61,776 | ₩65,323 | ₩61,202 | ₩62,365 | +0.95% | 54.1만 |
|---|
| 2026.01.20 | ₩61,113 | ₩65,310 | ₩60,718 | ₩62,271 | +1.89% | 85.4만 |
|---|
| 2026.01.16 | ₩69,125 | ₩69,125 | ₩63,610 | ₩65,859 | -4.73% | 98.9만 |
|---|
| 2026.01.15 | ₩80,322 | ₩80,530 | ₩67,666 | ₩68,081 | -15.24% | 118만 |
|---|
| 2026.01.14 | ₩81,212 | ₩81,989 | ₩76,433 | ₩80,503 | -0.87% | 63.1만 |
|---|
| 2026.01.13 | ₩77,491 | ₩81,480 | ₩75,737 | ₩81,119 | +4.68% | 54.2만 |
|---|
| 2026.01.12 | ₩73,937 | ₩80,315 | ₩73,622 | ₩77,785 | +5.21% | 53.4만 |
|---|
| 2026.01.09 | ₩76,822 | ₩78,562 | ₩74,345 | ₩74,907 | -2.49% | 43.8만 |
|---|
| 2026.01.08 | ₩75,604 | ₩77,673 | ₩73,114 | ₩75,082 | -0.69% | 51.8만 |
|---|
| 2026.01.07 | ₩81,266 | ₩81,266 | ₩76,661 | ₩77,304 | -4.88% | 51.7만 |
|---|
| 2026.01.06 | ₩87,330 | ₩87,330 | ₩78,642 | ₩83,836 | -4.00% | 72.4만 |
|---|
| 2026.01.05 | ₩78,923 | ₩86,018 | ₩78,555 | ₩86,018 | +8.99% | 81.8만 |
|---|
| 2026.01.02 | ₩75,925 | ₩76,454 | ₩69,239 | ₩75,336 | -0.78% | 72.4만 |
|---|
| 2025.12.31 | ₩74,974 | ₩75,878 | ₩72,471 | ₩72,471 | -3.34% | 50.5만 |
|---|
| 2025.12.30 | ₩78,548 | ₩80,202 | ₩75,577 | ₩76,005 | -3.24% | 36.9만 |
|---|
| 2025.12.29 | ₩77,799 | ₩80,597 | ₩76,835 | ₩78,589 | +1.02% | 36.6만 |
|---|
| 2025.12.26 | ₩83,260 | ₩83,622 | ₩79,111 | ₩79,619 | -4.37% | 40.6만 |
|---|
| 2025.12.24 | ₩82,417 | ₩83,274 | ₩80,583 | ₩82,993 | +0.70% | 25.4만 |
|---|
| 2025.12.23 | ₩86,393 | ₩87,249 | ₩80,985 | ₩86,085 | -0.36% | 77.1만 |
|---|
| 2025.12.22 | ₩91,038 | ₩92,215 | ₩87,303 | ₩89,110 | -2.12% | 53.4만 |
|---|
| 2025.12.19 | ₩85,389 | ₩90,046 | ₩83,461 | ₩87,838 | +2.87% | 75.2만 |
|---|
| 2025.12.18 | ₩88,695 | ₩91,693 | ₩81,828 | ₩82,082 | -7.46% | 101.4만 |
|---|
| 2025.12.17 | ₩88,012 | ₩92,898 | ₩80,121 | ₩80,356 | -8.70% | 125.9만 |
|---|
| 2025.12.16 | ₩81,065 | ₩87,196 | ₩80,342 | ₩85,482 | +5.45% | 63.6만 |
|---|
| 2025.12.15 | ₩87,169 | ₩87,343 | ₩78,120 | ₩79,673 | -8.60% | 94.8만 |
|---|
| 2025.12.12 | ₩94,625 | ₩94,906 | ₩83,489 | ₩86,004 | -9.11% | 125.9만 |
|---|
| 2025.12.11 | ₩105,976 | ₩106,030 | ₩90,489 | ₩91,801 | -13.38% | 207만 |
|---|
| 2025.12.10 | ₩110,996 | ₩115,119 | ₩108,627 | ₩112,308 | +1.18% | 47.9만 |
|---|
| 2025.12.09 | ₩109,831 | ₩119,094 | ₩108,694 | ₩112,134 | +2.10% | 75만 |
|---|
| 2025.12.08 | ₩109,564 | ₩116,323 | ₩106,558 | ₩113,405 | +3.51% | 70.9만 |
|---|
| 2025.12.05 | ₩111,920 | ₩111,920 | ₩103,112 | ₩106,632 | -4.72% | 85.2만 |
|---|
| 2025.12.04 | ₩109,135 | ₩115,416 | ₩108,024 | ₩114,998 | +5.37% | 70.4만 |
|---|
| 2025.12.03 | ₩98,226 | ₩110,640 | ₩95,375 | ₩109,470 | +11.45% | 93.9만 |
|---|
| 2025.12.02 | ₩97,021 | ₩102,620 | ₩95,441 | ₩98,159 | +1.17% | 91.8만 |
|---|
| 2025.12.01 | ₩93,648 | ₩96,887 | ₩86,754 | ₩93,822 | +0.19% | 100.1만 |
|---|
| 2025.11.28 | ₩101,612 | ₩104,263 | ₩99,819 | ₩102,215 | +0.59% | 47.1만 |
|---|
| 2025.11.26 | ₩92,376 | ₩102,670 | ₩91,238 | ₩101,840 | +10.24% | 135.8만 |
|---|
| 2025.11.25 | ₩79,084 | ₩85,195 | ₩74,458 | ₩83,314 | +5.35% | 72만 |
|---|
| 2025.11.24 | ₩75,737 | ₩83,528 | ₩74,237 | ₩82,765 | +9.28% | 77.9만 |
|---|
| 2025.11.21 | ₩73,087 | ₩75,938 | ₩65,434 | ₩72,391 | -0.95% | 138.3만 |
|---|
| 2025.11.20 | ₩93,996 | ₩95,870 | ₩69,608 | ₩70,678 | -24.81% | 173.4만 |
|---|
| 2025.11.19 | ₩84,345 | ₩90,608 | ₩82,334 | ₩89,230 | +5.79% | 67.6만 |
|---|
| 2025.11.18 | ₩82,497 | ₩87,453 | ₩80,570 | ₩83,595 | +1.33% | 77.2만 |
|---|
| 2025.11.17 | ₩93,179 | ₩93,835 | ₩80,543 | ₩86,058 | -7.64% | 104.6만 |
|---|
| 2025.11.14 | ₩84,304 | ₩102,573 | ₩83,318 | ₩96,097 | +13.99% | 139.8만 |
|---|
| 2025.11.13 | ₩109,082 | ₩109,862 | ₩91,546 | ₩94,852 | -13.04% | 133.2만 |
|---|
| 2025.11.12 | ₩115,453 | ₩116,190 | ₩106,886 | ₩114,958 | -0.43% | 62.6만 |
|---|
| 2025.11.11 | ₩115,627 | ₩117,876 | ₩111,210 | ₩113,057 | -2.22% | 59.2만 |
|---|
| 2025.11.10 | ₩121,156 | ₩125,366 | ₩113,044 | ₩120,058 | -0.91% | 111.8만 |
|---|
| 2025.11.07 | ₩99,752 | ₩113,874 | ₩94,786 | ₩110,969 | +11.25% | 173만 |
|---|
| 2025.11.06 | ₩130,620 | ₩130,620 | ₩104,223 | ₩105,695 | -19.08% | 241.1만 |
|---|
| 2025.11.05 | ₩130,098 | ₩138,975 | ₩122,264 | ₩136,121 | +4.63% | 102.4만 |
|---|
| 2025.11.04 | ₩131,369 | ₩139,240 | ₩124,489 | ₩125,265 | -4.65% | 79.6만 |
|---|
| 2025.11.03 | ₩148,476 | ₩149,443 | ₩135,908 | ₩144,742 | -2.52% | 68.6만 |
|---|
| 2025.10.31 | ₩137,741 | ₩151,247 | ₩137,741 | ₩144,313 | +4.77% | 89만 |
|---|
| 2025.10.30 | ₩136,376 | ₩139,743 | ₩126,831 | ₩128,183 | -6.01% | 56.3만 |
|---|
| 2025.10.29 | ₩144,180 | ₩147,245 | ₩137,603 | ₩141,382 | -1.94% | 78.9만 |
|---|
| 2025.10.28 | ₩144,246 | ₩147,988 | ₩143,710 | ₩144,220 | -0.02% | 43.8만 |
|---|
| 2025.10.27 | ₩141,991 | ₩150,069 | ₩138,778 | ₩143,845 | +1.31% | 92.3만 |
|---|
| 2025.10.24 | ₩129,763 | ₩136,670 | ₩127,675 | ₩131,811 | +1.58% | 95.9만 |
|---|
| 2025.10.23 | ₩112,241 | ₩124,667 | ₩110,360 | ₩122,441 | +9.09% | 93.2만 |
|---|
| 2025.10.22 | ₩117,742 | ₩119,402 | ₩99,256 | ₩110,420 | -6.22% | 120.5만 |
|---|
| 2025.10.21 | ₩125,533 | ₩125,533 | ₩117,816 | ₩118,251 | -5.80% | 56.7만 |
|---|
| 2025.10.20 | ₩122,280 | ₩133,779 | ₩121,062 | ₩126,189 | +3.20% | 90만 |
|---|
| 2025.10.17 | ₩113,164 | ₩117,836 | ₩107,810 | ₩115,520 | +2.08% | 58만 |
|---|
| 2025.10.16 | ₩126,042 | ₩129,776 | ₩116,993 | ₩117,836 | -6.51% | 62.6만 |
|---|
| 2025.10.15 | ₩131,168 | ₩133,840 | ₩122,642 | ₩124,020 | -5.45% | 56.4만 |
|---|
| 2025.10.14 | ₩128,317 | ₩137,325 | ₩121,535 | ₩124,904 | -2.66% | 73.7만 |
|---|
| 2025.10.13 | ₩144,032 | ₩147,284 | ₩128,564 | ₩136,349 | -5.33% | 149만 |
|---|
| 2025.10.10 | ₩159,667 | ₩163,736 | ₩131,302 | ₩131,302 | -17.76% | 138.1만 |
|---|