시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long SBET Daily Target ETF 과거 주가
T-REX 2X Long SBET Daily Target ETF · SBTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long SBET Daily Target ETF · SBTU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,099 | ₩56,099 | ₩52,769 | ₩53,843 | -4.02% | 8.5천 |
| 2026.10.08 | ₩55,732 | ₩56,528 | ₩52,074 | ₩56,528 | +1.43% | 1.1만 |
| 2026.10.07 | ₩59,964 | ₩59,964 | ₩56,653 | ₩58,136 | -3.05% | 5.4천 |
| 2026.10.06 | ₩68,207 | ₩70,242 | ₩65,891 | ₩65,891 | -3.40% | 2.7천 |
| 2026.10.05 | ₩66,812 | ₩68,213 | ₩64,903 | ₩66,911 | +0.15% | 1.1만 |
| 2026.10.02 | ₩74,634 | ₩74,634 | ₩62,407 | ₩63,681 | -14.68% | 1.2만 |
| 2026.10.01 | ₩62,634 | ₩67,168 | ₩62,634 | ₩67,168 | +7.24% | 5.7천 |
| 2026.09.30 | ₩69,134 | ₩70,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,163 |
| -8.64% |
| 1.7천 |
| 2026.09.29 | ₩70,983 | ₩70,983 | ₩64,823 | ₩65,250 | -8.08% | 1.8천 |
|---|
| 2026.09.28 | ₩65,811 | ₩68,974 | ₩65,130 | ₩66,021 | +0.32% | 2.4천 |
|---|
| 2026.09.25 | ₩69,028 | ₩69,028 | ₩68,187 | ₩68,187 | -1.22% | 6.6천 |
|---|
| 2026.09.24 | ₩72,619 | ₩73,350 | ₩69,458 | ₩72,619 | 0.00% | 5.3천 |
|---|
| 2026.09.23 | ₩76,563 | ₩76,563 | ₩70,082 | ₩71,059 | -7.19% | 8.6천 |
|---|
| 2026.09.22 | ₩75,702 | ₩78,986 | ₩74,948 | ₩77,438 | +2.29% | 6.8천 |
|---|
| 2026.09.21 | ₩73,086 | ₩73,553 | ₩69,261 | ₩73,353 | +0.37% | 3.5만 |
|---|
| 2026.09.18 | ₩57,708 | ₩64,409 | ₩57,708 | ₩64,409 | +11.61% | 1.6만 |
|---|
| 2026.09.17 | ₩50,259 | ₩54,958 | ₩50,259 | ₩51,184 | +1.84% | 6.1천 |
|---|
| 2026.09.16 | ₩50,686 | ₩50,686 | ₩46,521 | ₩47,900 | -5.50% | 8.3천 |
|---|
| 2026.09.15 | ₩55,639 | ₩55,799 | ₩51,427 | ₩52,540 | -5.57% | 1.2만 |
|---|
| 2026.09.14 | ₩58,415 | ₩64,269 | ₩58,415 | ₩63,879 | +9.35% | 5.5천 |
|---|
| 2026.09.11 | ₩56,253 | ₩67,719 | ₩56,253 | ₩60,016 | +6.69% | 1.7만 |
|---|
| 2026.09.10 | ₩55,065 | ₩55,332 | ₩54,864 | ₩54,936 | -0.23% | 3.2천 |
|---|
| 2026.09.09 | ₩58,829 | ₩59,483 | ₩56,398 | ₩56,398 | -4.13% | 1.9천 |
|---|
| 2026.09.08 | ₩56,661 | ₩60,865 | ₩55,065 | ₩59,430 | +4.89% | 2만 |
|---|
| 2026.09.04 | ₩55,692 | ₩58,134 | ₩53,663 | ₩58,134 | +4.38% | 4.2천 |
|---|
| 2026.09.03 | ₩53,930 | ₩62,057 | ₩53,930 | ₩62,057 | +15.07% | 3.6만 |
|---|
| 2026.09.02 | ₩49,031 | ₩52,341 | ₩48,897 | ₩51,503 | +5.04% | 5.2천 |
|---|
| 2026.09.01 | ₩52,582 | ₩53,796 | ₩51,060 | ₩52,021 | -1.07% | 8천 |
|---|
| 2026.08.31 | ₩52,755 | ₩58,310 | ₩52,061 | ₩58,310 | +10.53% | 6.1천 |
|---|
| 2026.08.28 | ₩57,521 | ₩59,161 | ₩52,074 | ₩52,957 | -7.93% | 2.2만 |
|---|
| 2026.08.27 | ₩56,560 | ₩64,496 | ₩56,560 | ₩62,420 | +10.36% | 1.9만 |
|---|
| 2026.08.26 | ₩53,396 | ₩56,066 | ₩53,062 | ₩55,230 | +3.44% | 1.3만 |
|---|
| 2026.08.25 | ₩51,140 | ₩57,801 | ₩51,140 | ₩55,559 | +8.64% | 1.5만 |
|---|
| 2026.08.24 | ₩51,701 | ₩57,612 | ₩51,661 | ₩54,252 | +4.93% | 1.7만 |
|---|
| 2026.08.21 | ₩4,912 | ₩5,221 | ₩4,752 | ₩4,993 | +1.63% | 25.5만 |
|---|
| 2026.08.20 | ₩4,605 | ₩4,685 | ₩4,178 | ₩4,579 | -0.58% | 46만 |
|---|
| 2026.08.19 | ₩3,337 | ₩4,165 | ₩3,331 | ₩4,018 | +20.40% | 63.7만 |
|---|
| 2026.08.18 | ₩3,284 | ₩3,365 | ₩3,070 | ₩3,230 | -1.63% | 14.5만 |
|---|
| 2026.08.17 | ₩3,271 | ₩3,444 | ₩3,202 | ₩3,444 | +5.31% | 9.1만 |
|---|
| 2026.08.14 | ₩3,137 | ₩3,230 | ₩2,950 | ₩3,190 | +1.70% | 4.6만 |
|---|
| 2026.08.13 | ₩3,230 | ₩3,284 | ₩3,010 | ₩3,244 | +0.41% | 8.4만 |
|---|
| 2026.08.12 | ₩3,257 | ₩3,271 | ₩3,086 | ₩3,124 | -4.10% | 2.8만 |
|---|
| 2026.08.11 | ₩3,177 | ₩3,204 | ₩2,977 | ₩3,177 | 0.00% | 5.6만 |
|---|
| 2026.08.10 | ₩3,244 | ₩3,271 | ₩2,963 | ₩3,124 | -3.70% | 17.6만 |
|---|
| 2026.08.07 | ₩3,437 | ₩3,437 | ₩3,230 | ₩3,364 | -2.14% | 7.7만 |
|---|
| 2026.08.06 | ₩3,164 | ₩3,417 | ₩3,164 | ₩3,230 | +2.11% | 4.6만 |
|---|
| 2026.08.05 | ₩3,110 | ₩3,364 | ₩3,110 | ₩3,351 | +7.73% | 10.4만 |
|---|
| 2026.08.04 | ₩3,217 | ₩3,276 | ₩3,030 | ₩3,257 | +1.24% | 9.1만 |
|---|
| 2026.08.03 | ₩2,977 | ₩3,230 | ₩2,910 | ₩3,177 | +6.73% | 10.8만 |
|---|
| 2026.07.31 | ₩3,244 | ₩3,244 | ₩2,850 | ₩3,110 | -4.12% | 20.2만 |
|---|
| 2026.07.30 | ₩3,284 | ₩3,484 | ₩3,284 | ₩3,417 | +4.07% | 15.7만 |
|---|
| 2026.07.29 | ₩3,377 | ₩3,431 | ₩3,084 | ₩3,117 | -7.71% | 17.7만 |
|---|
| 2026.07.28 | ₩3,017 | ₩3,537 | ₩2,963 | ₩3,444 | +14.16% | 16.8만 |
|---|
| 2026.07.27 | ₩3,137 | ₩3,384 | ₩3,057 | ₩3,384 | +7.87% | 17.7만 |
|---|
| 2026.07.24 | ₩3,070 | ₩3,070 | ₩2,737 | ₩2,830 | -7.83% | 11.3만 |
|---|
| 2026.07.23 | ₩3,204 | ₩3,284 | ₩3,004 | ₩3,017 | -5.83% | 7.8만 |
|---|
| 2026.07.22 | ₩3,257 | ₩3,537 | ₩3,212 | ₩3,391 | +4.10% | 13.8만 |
|---|
| 2026.07.21 | ₩3,324 | ₩3,417 | ₩3,257 | ₩3,324 | 0.00% | 20.4만 |
|---|
| 2026.07.20 | ₩2,803 | ₩3,271 | ₩2,803 | ₩3,204 | +14.29% | 16.1만 |
|---|
| 2026.07.17 | ₩2,576 | ₩2,790 | ₩2,523 | ₩2,723 | +5.70% | 15.8만 |
|---|
| 2026.07.16 | ₩3,084 | ₩3,084 | ₩2,803 | ₩2,843 | -7.79% | 5.3만 |
|---|
| 2026.07.15 | ₩3,230 | ₩3,317 | ₩2,977 | ₩3,164 | -2.07% | 22.6만 |
|---|
| 2026.07.14 | ₩2,787 | ₩3,044 | ₩2,750 | ₩3,004 | +7.76% | 12.2만 |
|---|
| 2026.07.13 | ₩2,603 | ₩2,603 | ₩2,436 | ₩2,536 | -2.56% | 6.3만 |
|---|
| 2026.07.10 | ₩2,643 | ₩2,723 | ₩2,503 | ₩2,630 | -0.51% | 15.4만 |
|---|
| 2026.07.09 | ₩2,523 | ₩2,523 | ₩2,363 | ₩2,470 | -2.12% | 8.9만 |
|---|
| 2026.07.08 | ₩2,523 | ₩2,603 | ₩2,296 | ₩2,576 | +2.12% | 19.6만 |
|---|
| 2026.07.07 | ₩2,737 | ₩2,737 | ₩2,483 | ₩2,580 | -5.71% | 5.5만 |
|---|
| 2026.07.06 | ₩2,523 | ₩2,817 | ₩2,430 | ₩2,803 | +11.11% | 14.6만 |
|---|
| 2026.07.02 | ₩2,496 | ₩2,723 | ₩2,436 | ₩2,463 | -1.34% | 22.3만 |
|---|
| 2026.07.01 | ₩2,036 | ₩2,363 | ₩2,029 | ₩2,323 | +14.10% | 17.1만 |
|---|
| 2026.06.30 | ₩2,002 | ₩2,089 | ₩1,960 | ₩2,029 | +1.33% | 13.9만 |
|---|
| 2026.06.29 | ₩2,016 | ₩2,163 | ₩1,842 | ₩2,129 | +5.63% | 21.2만 |
|---|
| 2026.06.26 | ₩1,735 | ₩2,062 | ₩1,735 | ₩2,029 | +16.92% | 23.4만 |
|---|
| 2026.06.25 | ₩2,042 | ₩2,069 | ₩1,815 | ₩1,829 | -10.46% | 16.1만 |
|---|
| 2026.06.24 | ₩2,176 | ₩2,189 | ₩1,882 | ₩1,969 | -9.51% | 19.4만 |
|---|
| 2026.06.23 | ₩2,269 | ₩2,323 | ₩2,203 | ₩2,203 | -2.94% | 29.1만 |
|---|
| 2026.06.22 | ₩2,710 | ₩2,777 | ₩2,523 | ₩2,523 | -6.90% | 19.3만 |
|---|
| 2026.06.18 | ₩2,643 | ₩2,643 | ₩2,289 | ₩2,523 | -4.55% | 12만 |
|---|
| 2026.06.17 | ₩2,803 | ₩2,963 | ₩2,583 | ₩2,590 | -7.62% | 12.4만 |
|---|
| 2026.06.16 | ₩3,070 | ₩3,070 | ₩2,750 | ₩2,790 | -9.13% | 11만 |
|---|
| 2026.06.15 | ₩3,150 | ₩3,297 | ₩3,030 | ₩3,044 | -3.39% | 36.9만 |
|---|
| 2026.06.12 | ₩2,563 | ₩2,830 | ₩2,536 | ₩2,737 | +6.77% | 15.4만 |
|---|
| 2026.06.11 | ₩2,456 | ₩2,683 | ₩2,363 | ₩2,643 | +7.61% | 7.4만 |
|---|
| 2026.06.10 | ₩2,550 | ₩2,656 | ₩2,409 | ₩2,409 | -5.50% | 6.3만 |
|---|
| 2026.06.09 | ₩2,710 | ₩2,777 | ₩2,344 | ₩2,576 | -4.93% | 8.5만 |
|---|
| 2026.06.08 | ₩2,723 | ₩2,895 | ₩2,690 | ₩2,737 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩2,763 | ₩2,763 | ₩2,323 | ₩2,430 | -12.08% | 10.7만 |
|---|
| 2026.06.04 | ₩2,803 | ₩3,044 | ₩2,803 | ₩3,044 | +8.57% | 8.4만 |
|---|
| 2026.06.03 | ₩3,017 | ₩3,137 | ₩2,817 | ₩2,817 | -6.64% | 20.6만 |
|---|
| 2026.06.02 | ₩3,471 | ₩3,471 | ₩3,097 | ₩3,150 | -9.23% | 14.9만 |
|---|
| 2026.06.01 | ₩3,164 | ₩3,698 | ₩3,150 | ₩3,537 | +11.81% | 6.4만 |
|---|
| 2026.05.29 | ₩3,404 | ₩3,704 | ₩3,257 | ₩3,484 | +2.35% | 11.6만 |
|---|
| 2026.05.28 | ₩3,204 | ₩3,551 | ₩3,017 | ₩3,417 | +6.67% | 21.6만 |
|---|
| 2026.05.27 | ₩3,533 | ₩3,691 | ₩3,324 | ₩3,377 | -4.42% | 18.2만 |
|---|
| 2026.05.26 | ₩3,764 | ₩3,991 | ₩3,475 | ₩3,551 | -5.67% | 14.1만 |
|---|
| 2026.05.22 | ₩3,911 | ₩3,979 | ₩3,631 | ₩3,631 | -7.17% | 9.2만 |
|---|
| 2026.05.21 | ₩3,751 | ₩3,938 | ₩3,678 | ₩3,925 | +4.63% | 9만 |
|---|
| 2026.05.20 | ₩3,658 | ₩3,871 | ₩3,578 | ₩3,751 | +2.55% | 6.6만 |
|---|
| 2026.05.19 | ₩3,631 | ₩3,671 | ₩3,497 | ₩3,604 | -0.74% | 2.6만 |
|---|
| 2026.05.18 | ₩4,005 | ₩4,005 | ₩3,604 | ₩3,724 | -7.00% | 10.1만 |
|---|
| 2026.05.15 | ₩4,411 | ₩4,551 | ₩4,232 | ₩4,298 | -2.54% | 10.3만 |
|---|
| 2026.05.14 | ₩4,605 | ₩5,273 | ₩4,579 | ₩5,233 | +13.62% | 6.4만 |
|---|
| 2026.05.13 | ₩4,894 | ₩4,894 | ₩4,648 | ₩4,648 | -5.02% | 3.5만 |
|---|
| 2026.05.12 | ₩5,340 | ₩5,340 | ₩4,759 | ₩4,952 | -7.25% | 8.4만 |
|---|
| 2026.05.11 | ₩5,313 | ₩6,141 | ₩5,313 | ₩5,780 | +8.79% | 16.3만 |
|---|
| 2026.05.08 | ₩5,313 | ₩5,500 | ₩5,019 | ₩5,366 | +1.01% | 3.9만 |
|---|
| 2026.05.07 | ₩5,533 | ₩5,593 | ₩5,233 | ₩5,372 | -2.92% | 4.9만 |
|---|
| 2026.05.06 | ₩5,767 | ₩6,007 | ₩5,673 | ₩5,834 | +1.16% | 3.1만 |
|---|
| 2026.05.05 | ₩5,700 | ₩5,713 | ₩5,420 | ₩5,647 | -0.94% | 8만 |
|---|
| 2026.05.04 | ₩5,433 | ₩5,787 | ₩5,166 | ₩5,607 | +3.19% | 10.2만 |
|---|
| 2026.05.01 | ₩5,266 | ₩5,266 | ₩5,019 | ₩5,137 | -2.46% | 6.7만 |
|---|
| 2026.04.30 | ₩5,019 | ₩5,099 | ₩4,846 | ₩5,026 | +0.13% | 5만 |
|---|
| 2026.04.29 | ₩4,954 | ₩5,059 | ₩4,633 | ₩4,645 | -6.22% | 5.8만 |
|---|
| 2026.04.28 | ₩4,819 | ₩5,246 | ₩4,677 | ₩5,153 | +6.93% | 2.1만 |
|---|
| 2026.04.27 | ₩5,286 | ₩5,366 | ₩4,993 | ₩5,086 | -3.79% | 2.5만 |
|---|
| 2026.04.24 | ₩5,406 | ₩5,433 | ₩5,086 | ₩5,286 | -2.22% | 3.2만 |
|---|
| 2026.04.23 | ₩5,206 | ₩5,620 | ₩5,150 | ₩5,417 | +4.05% | 4.5만 |
|---|
| 2026.04.22 | ₩5,980 | ₩5,980 | ₩5,380 | ₩5,433 | -9.15% | 10.9만 |
|---|
| 2026.04.21 | ₩5,954 | ₩5,967 | ₩5,300 | ₩5,310 | -10.81% | 6.3만 |
|---|
| 2026.04.20 | ₩5,847 | ₩6,020 | ₩5,313 | ₩6,020 | +2.97% | 9.7만 |
|---|
| 2026.04.17 | ₩6,234 | ₩6,421 | ₩5,980 | ₩6,314 | +1.28% | 14.6만 |
|---|
| 2026.04.16 | ₩5,687 | ₩5,980 | ₩5,340 | ₩5,940 | +4.46% | 6.6만 |
|---|
| 2026.04.15 | ₩5,086 | ₩5,687 | ₩5,019 | ₩5,673 | +11.55% | 6.7만 |
|---|
| 2026.04.14 | ₩4,952 | ₩5,433 | ₩4,952 | ₩5,086 | +2.70% | 12.5만 |
|---|
| 2026.04.13 | ₩4,005 | ₩4,485 | ₩3,925 | ₩4,485 | +12.00% | 6.6만 |
|---|
| 2026.04.10 | ₩4,205 | ₩4,432 | ₩4,138 | ₩4,285 | +1.90% | 2.8만 |
|---|
| 2026.04.09 | ₩4,125 | ₩4,285 | ₩3,925 | ₩4,152 | +0.65% | 7.2만 |
|---|
| 2026.04.08 | ₩4,659 | ₩4,672 | ₩4,058 | ₩4,098 | -12.03% | 13.1만 |
|---|
| 2026.04.07 | ₩3,804 | ₩3,885 | ₩3,604 | ₩3,885 | +2.11% | 11만 |
|---|
| 2026.04.06 | ₩4,105 | ₩4,152 | ₩3,925 | ₩4,062 | -1.04% | 4만 |
|---|
| 2026.04.02 | ₩3,724 | ₩4,005 | ₩3,631 | ₩3,831 | +2.87% | 12.2만 |
|---|
| 2026.04.01 | ₩4,365 | ₩4,432 | ₩4,165 | ₩4,165 | -4.59% | 1.9만 |
|---|
| 2026.03.31 | ₩3,885 | ₩4,232 | ₩3,791 | ₩4,178 | +7.56% | 2.6만 |
|---|
| 2026.03.30 | ₩4,011 | ₩4,011 | ₩3,604 | ₩3,647 | -9.08% | 3.5만 |
|---|
| 2026.03.27 | ₩4,071 | ₩4,085 | ₩3,631 | ₩3,724 | -8.52% | 13.6만 |
|---|
| 2026.03.26 | ₩4,685 | ₩4,779 | ₩4,272 | ₩4,312 | -7.98% | 12만 |
|---|
| 2026.03.25 | ₩5,847 | ₩5,847 | ₩5,262 | ₩5,461 | -6.60% | 2.8만 |
|---|
| 2026.03.24 | ₩5,887 | ₩5,887 | ₩5,246 | ₩5,300 | -9.98% | 3.6만 |
|---|
| 2026.03.23 | ₩5,647 | ₩6,047 | ₩5,647 | ₩5,874 | +4.02% | 2.9만 |
|---|
| 2026.03.20 | ₩6,007 | ₩6,020 | ₩5,553 | ₩5,607 | -6.67% | 1.7만 |
|---|
| 2026.03.19 | ₩6,020 | ₩6,229 | ₩5,874 | ₩6,134 | +1.88% | 7.8만 |
|---|
| 2026.03.18 | ₩6,768 | ₩6,982 | ₩6,433 | ₩6,514 | -3.75% | 4만 |
|---|
| 2026.03.17 | ₩7,035 | ₩7,394 | ₩7,006 | ₩7,275 | +3.42% | 5.6만 |
|---|
| 2026.03.16 | ₩6,741 | ₩7,168 | ₩6,741 | ₩7,102 | +5.35% | 8.5만 |
|---|
| 2026.03.13 | ₩6,541 | ₩6,688 | ₩5,874 | ₩5,980 | -8.57% | 4.6만 |
|---|
| 2026.03.12 | ₩5,820 | ₩6,207 | ₩5,752 | ₩5,860 | +0.69% | 1.5만 |
|---|
| 2026.03.11 | ₩6,020 | ₩6,287 | ₩5,753 | ₩6,020 | 0.00% | 2.7만 |
|---|
| 2026.03.10 | ₩6,314 | ₩6,314 | ₩5,700 | ₩5,753 | -8.88% | 3.9만 |
|---|
| 2026.03.09 | ₩6,007 | ₩6,154 | ₩5,673 | ₩6,074 | +1.11% | 6만 |
|---|
| 2026.03.06 | ₩6,014 | ₩6,087 | ₩5,553 | ₩5,767 | -4.11% | 8.5만 |
|---|
| 2026.03.05 | ₩6,621 | ₩6,861 | ₩6,207 | ₩6,688 | +1.01% | 4.6만 |
|---|
| 2026.03.04 | ₩6,514 | ₩7,262 | ₩6,394 | ₩7,102 | +9.02% | 6.9만 |
|---|
| 2026.03.03 | ₩5,580 | ₩6,047 | ₩5,310 | ₩5,685 | +1.89% | 5.8만 |
|---|
| 2026.03.02 | ₩5,260 | ₩6,194 | ₩5,260 | ₩5,860 | +11.42% | 10.3만 |
|---|
| 2026.02.27 | ₩5,206 | ₩5,294 | ₩4,872 | ₩4,993 | -4.10% | 6.3만 |
|---|
| 2026.02.26 | ₩5,994 | ₩6,060 | ₩5,340 | ₩5,740 | -4.23% | 6.1만 |
|---|
| 2026.02.25 | ₩5,260 | ₩6,181 | ₩5,260 | ₩6,114 | +16.24% | 7.5만 |
|---|
| 2026.02.24 | ₩4,352 | ₩4,832 | ₩4,350 | ₩4,806 | +10.43% | 1.3만 |
|---|
| 2026.02.23 | ₩4,605 | ₩4,819 | ₩4,525 | ₩4,672 | +1.45% | 1.9만 |
|---|
| 2026.02.20 | ₩5,073 | ₩5,366 | ₩4,993 | ₩5,019 | -1.05% | 7.2만 |
|---|
| 2026.02.19 | ₩4,726 | ₩5,166 | ₩4,726 | ₩5,166 | +9.32% | 1.8만 |
|---|
| 2026.02.18 | ₩5,013 | ₩5,273 | ₩4,806 | ₩4,846 | -3.33% | 2만 |
|---|
| 2026.02.17 | ₩4,882 | ₩5,085 | ₩4,605 | ₩4,939 | +1.18% | 1.2만 |
|---|
| 2026.02.13 | ₩4,859 | ₩5,433 | ₩4,859 | ₩5,260 | +8.24% | 6.6만 |
|---|
| 2026.02.12 | ₩4,979 | ₩5,126 | ₩4,552 | ₩4,832 | -2.95% | 6.8만 |
|---|
| 2026.02.11 | ₩4,759 | ₩5,046 | ₩4,592 | ₩4,912 | +3.23% | 7.1만 |
|---|
| 2026.02.10 | ₩5,326 | ₩5,547 | ₩5,006 | ₩5,006 | -6.02% | 12.5만 |
|---|
| 2026.02.09 | ₩5,540 | ₩5,994 | ₩5,313 | ₩5,767 | +4.10% | 7.9만 |
|---|
| 2026.02.06 | ₩4,920 | ₩5,713 | ₩4,920 | ₩5,633 | +14.49% | 9.4만 |
|---|
| 2026.02.05 | ₩5,498 | ₩5,526 | ₩4,125 | ₩4,192 | -23.77% | 8.3만 |
|---|
| 2026.02.04 | ₩6,534 | ₩6,861 | ₩5,887 | ₩6,020 | -7.87% | 3.7만 |
|---|
| 2026.02.03 | ₩7,235 | ₩7,235 | ₩6,047 | ₩6,968 | -3.69% | 5.3만 |
|---|
| 2026.02.02 | ₩8,423 | ₩8,423 | ₩7,182 | ₩7,208 | -14.42% | 6만 |
|---|
| 2026.01.30 | ₩10,199 | ₩10,399 | ₩9,384 | ₩9,504 | -6.81% | 2.5만 |
|---|
| 2026.01.29 | ₩12,074 | ₩12,074 | ₩10,268 | ₩10,879 | -9.89% | 7.4만 |
|---|
| 2026.01.28 | ₩12,828 | ₩12,868 | ₩12,067 | ₩12,334 | -3.85% | 3.7만 |
|---|
| 2026.01.27 | ₩11,146 | ₩12,348 | ₩10,973 | ₩12,334 | +10.66% | 3.6만 |
|---|
| 2026.01.26 | ₩11,080 | ₩11,360 | ₩10,546 | ₩10,906 | -1.57% | 6만 |
|---|
| 2026.01.23 | ₩11,720 | ₩12,388 | ₩11,480 | ₩11,734 | +0.11% | 4.7만 |
|---|
| 2026.01.22 | ₩12,268 | ₩12,268 | ₩11,253 | ₩11,867 | -3.26% | 3.9만 |
|---|
| 2026.01.21 | ₩12,027 | ₩12,635 | ₩11,013 | ₩12,268 | +2.00% | 2.6만 |
|---|
| 2026.01.20 | ₩12,989 | ₩13,175 | ₩12,081 | ₩12,254 | -5.65% | 2.9만 |
|---|
| 2026.01.16 | ₩14,110 | ₩15,265 | ₩13,830 | ₩15,218 | +7.85% | 3.5만 |
|---|
| 2026.01.15 | ₩14,724 | ₩14,857 | ₩13,749 | ₩13,803 | -6.26% | 4.5만 |
|---|
| 2026.01.14 | ₩14,897 | ₩15,605 | ₩14,417 | ₩14,911 | +0.09% | 4.2만 |
|---|
| 2026.01.13 | ₩13,523 | ₩14,404 | ₩13,269 | ₩14,030 | +3.75% | 2.4만 |
|---|
| 2026.01.12 | ₩13,015 | ₩13,749 | ₩12,628 | ₩13,389 | +2.87% | 3만 |
|---|
| 2026.01.09 | ₩13,683 | ₩13,696 | ₩12,268 | ₩12,802 | -6.44% | 1.8만 |
|---|
| 2026.01.08 | ₩12,568 | ₩14,024 | ₩12,268 | ₩13,456 | +7.06% | 1.4만 |
|---|
| 2026.01.07 | ₩13,509 | ₩13,896 | ₩12,975 | ₩13,149 | -2.67% | 2.9만 |
|---|
| 2026.01.06 | ₩13,910 | ₩14,396 | ₩12,922 | ₩13,703 | -1.49% | 6.1만 |
|---|
| 2026.01.05 | ₩12,895 | ₩14,097 | ₩12,695 | ₩13,523 | +4.87% | 4.5만 |
|---|
| 2026.01.02 | ₩10,919 | ₩12,601 | ₩10,666 | ₩12,014 | +10.02% | 21.4만 |
|---|
| 2025.12.31 | ₩10,185 | ₩10,386 | ₩9,758 | ₩10,319 | +1.31% | 2만 |
|---|
| 2025.12.30 | ₩10,426 | ₩10,679 | ₩10,012 | ₩10,012 | -3.97% | 10.9만 |
|---|
| 2025.12.29 | ₩9,992 | ₩10,757 | ₩9,992 | ₩10,365 | +3.74% | 13.2만 |
|---|
| 2025.12.26 | ₩10,879 | ₩10,879 | ₩10,135 | ₩10,279 | -5.52% | 4.2만 |
|---|
| 2025.12.24 | ₩10,606 | ₩10,948 | ₩10,479 | ₩10,948 | +3.22% | 1.3만 |
|---|
| 2025.12.23 | ₩11,552 | ₩11,552 | ₩10,667 | ₩11,056 | -4.30% | 14.7만 |
|---|
| 2025.12.22 | ₩13,029 | ₩13,029 | ₩11,789 | ₩11,899 | -8.67% | 6.1만 |
|---|
| 2025.12.19 | ₩11,854 | ₩12,642 | ₩11,854 | ₩12,511 | +5.54% | 4.7만 |
|---|
| 2025.12.18 | ₩12,601 | ₩12,655 | ₩10,679 | ₩10,679 | -15.25% | 3.9만 |
|---|
| 2025.12.17 | ₩11,921 | ₩13,042 | ₩11,293 | ₩11,400 | -4.37% | 5만 |
|---|
| 2025.12.16 | ₩12,027 | ₩12,627 | ₩11,841 | ₩12,627 | +4.98% | 4.9만 |
|---|
| 2025.12.15 | ₩14,857 | ₩14,857 | ₩11,842 | ₩11,867 | -20.13% | 5.3만 |
|---|
| 2025.12.12 | ₩18,435 | ₩18,568 | ₩14,764 | ₩14,828 | -19.57% | 7.4만 |
|---|
| 2025.12.11 | ₩17,514 | ₩18,061 | ₩16,599 | ₩17,961 | +2.55% | 5.2만 |
|---|
| 2025.12.10 | ₩18,368 | ₩20,248 | ₩17,247 | ₩19,583 | +6.61% | 7.2만 |
|---|
| 2025.12.09 | ₩16,526 | ₩19,503 | ₩16,473 | ₩18,293 | +10.69% | 3.1만 |
|---|
| 2025.12.08 | ₩17,100 | ₩17,100 | ₩15,872 | ₩16,629 | -2.76% | 7.7천 |
|---|
| 2025.12.05 | ₩16,459 | ₩16,653 | ₩15,325 | ₩15,498 | -5.84% | 2.2만 |
|---|
| 2025.12.04 | ₩15,485 | ₩16,953 | ₩15,191 | ₩16,952 | +9.47% | 4.8만 |
|---|
| 2025.12.03 | ₩14,177 | ₩15,605 | ₩14,177 | ₩15,325 | +8.10% | 2.7만 |
|---|
| 2025.12.02 | ₩13,282 | ₩14,984 | ₩13,242 | ₩13,729 | +3.37% | 1.8만 |
|---|
| 2025.12.01 | ₩13,220 | ₩13,402 | ₩12,134 | ₩12,601 | -4.68% | 8.6만 |
|---|
| 2025.11.28 | ₩15,805 | ₩16,649 | ₩15,338 | ₩15,645 | -1.01% | 1.7만 |
|---|
| 2025.11.26 | ₩13,643 | ₩15,058 | ₩13,589 | ₩14,568 | +6.78% | 4.4만 |
|---|
| 2025.11.25 | ₩13,736 | ₩13,870 | ₩12,915 | ₩13,856 | +0.87% | 2.2만 |
|---|
| 2025.11.24 | ₩13,055 | ₩14,470 | ₩12,683 | ₩14,217 | +8.90% | 4.2만 |
|---|
| 2025.11.21 | ₩11,453 | ₩12,895 | ₩11,146 | ₩12,699 | +10.87% | 1.9만 |
|---|
| 2025.11.20 | ₩14,697 | ₩14,697 | ₩12,021 | ₩12,321 | -16.17% | 7.3만 |
|---|
| 2025.11.19 | ₩15,044 | ₩15,952 | ₩13,536 | ₩13,818 | -8.15% | 19.2만 |
|---|
| 2025.11.18 | ₩14,777 | ₩16,407 | ₩14,777 | ₩15,879 | +7.45% | 2.8만 |
|---|
| 2025.11.17 | ₩15,988 | ₩17,954 | ₩14,817 | ₩15,258 | -4.57% | 2.9만 |
|---|
| 2025.11.14 | ₩16,326 | ₩17,327 | ₩16,104 | ₩17,139 | +4.98% | 3.3만 |
|---|
| 2025.11.13 | ₩20,024 | ₩20,931 | ₩16,019 | ₩17,260 | -13.80% | 5.2만 |
|---|
| 2025.11.12 | ₩20,304 | ₩20,611 | ₩18,408 | ₩19,142 | -5.72% | 4만 |
|---|
| 2025.11.11 | ₩19,703 | ₩20,077 | ₩18,916 | ₩19,223 | -2.44% | 2.7만 |
|---|
| 2025.11.10 | ₩22,466 | ₩22,466 | ₩20,469 | ₩20,504 | -8.73% | 10.3만 |
|---|
| 2025.11.07 | ₩17,060 | ₩21,185 | ₩16,953 | ₩20,411 | +19.64% | 6.3만 |
|---|
| 2025.11.06 | ₩20,237 | ₩20,237 | ₩18,047 | ₩18,060 | -10.76% | 11.6만 |
|---|
| 2025.11.05 | ₩21,345 | ₩22,219 | ₩20,451 | ₩21,537 | +0.90% | 4.5만 |
|---|
| 2025.11.04 | ₩22,693 | ₩24,028 | ₩19,850 | ₩19,957 | -12.06% | 12.8만 |
|---|
| 2025.11.03 | ₩25,683 | ₩25,683 | ₩23,855 | ₩25,216 | -1.82% | 7.9만 |
|---|
| 2025.10.31 | ₩26,858 | ₩28,780 | ₩26,778 | ₩28,273 | +5.27% | 2.7만 |
|---|
| 2025.10.30 | ₩26,298 | ₩26,298 | ₩24,362 | ₩24,469 | -6.95% | 5.2만 |
|---|
| 2025.10.29 | ₩27,953 | ₩28,847 | ₩26,284 | ₩28,033 | +0.29% | 8.6만 |
|---|
| 2025.10.28 | ₩30,676 | ₩31,570 | ₩28,367 | ₩28,554 | -6.92% | 2.6만 |
|---|
| 2025.10.27 | ₩32,552 | ₩33,106 | ₩31,090 | ₩31,117 | -4.41% | 3.6만 |
|---|
| 2025.10.24 | ₩30,035 | ₩30,035 | ₩28,594 | ₩29,181 | -2.84% | 4.3만 |
|---|
| 2025.10.23 | ₩27,802 | ₩28,447 | ₩27,005 | ₩27,686 | -0.42% | 10.4만 |
|---|
| 2025.10.22 | ₩30,609 | ₩30,609 | ₩25,174 | ₩27,345 | -10.66% | 7만 |
|---|
| 2025.10.21 | ₩31,353 | ₩34,280 | ₩31,063 | ₩31,624 | +0.86% | 4.1만 |
|---|