시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long SMR Daily Target ETF 과거 주가
T-REX 2X Long SMR Daily Target ETF · SMUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long SMR Daily Target ETF · SMUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,728 | ₩3,755 | ₩3,393 | ₩3,527 | -5.40% | 22.9만 |
| 2026.10.08 | ₩3,822 | ₩3,876 | ₩3,493 | ₩3,648 | -4.56% | 37.4만 |
| 2026.10.07 | ₩4,157 | ₩4,157 | ₩3,715 | ₩4,023 | -3.23% | 55만 |
| 2026.10.06 | ₩4,372 | ₩4,718 | ₩4,332 | ₩4,399 | +0.61% | 28.2만 |
| 2026.10.05 | ₩4,164 | ₩4,171 | ₩4,010 | ₩4,063 | -2.42% | 10.2만 |
| 2026.10.02 | ₩4,426 | ₩4,426 | ₩3,983 | ₩4,117 | -6.97% | 18.5만 |
| 2026.10.01 | ₩4,332 | ₩4,452 | ₩4,157 | ₩4,157 | -4.02% | 23.2만 |
| 2026.09.30 | ₩4,265 | ₩4,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,278 |
| +0.31% |
| 25.1만 |
| 2026.09.29 | ₩4,506 | ₩4,506 | ₩4,130 | ₩4,157 | -7.74% | 13.7만 |
|---|
| 2026.09.28 | ₩4,707 | ₩4,707 | ₩4,306 | ₩4,318 | -8.26% | 31만 |
|---|
| 2026.09.25 | ₩5,002 | ₩5,170 | ₩4,747 | ₩4,908 | -1.88% | 23.5만 |
|---|
| 2026.09.24 | ₩5,042 | ₩5,123 | ₩4,788 | ₩4,969 | -1.46% | 19.1만 |
|---|
| 2026.09.23 | ₩5,431 | ₩5,445 | ₩5,002 | ₩5,230 | -3.70% | 62.2만 |
|---|
| 2026.09.22 | ₩5,525 | ₩5,592 | ₩5,190 | ₩5,485 | -0.73% | 99.5만 |
|---|
| 2026.09.21 | ₩5,270 | ₩5,539 | ₩5,109 | ₩5,364 | +1.78% | 119.2만 |
|---|
| 2026.09.18 | ₩5,726 | ₩5,780 | ₩4,741 | ₩4,774 | -16.63% | 17.1만 |
|---|
| 2026.09.17 | ₩5,203 | ₩5,981 | ₩5,163 | ₩5,780 | +11.08% | 77.2만 |
|---|
| 2026.09.16 | ₩5,230 | ₩5,230 | ₩4,613 | ₩4,881 | -6.67% | 19.8만 |
|---|
| 2026.09.15 | ₩5,056 | ₩5,311 | ₩4,841 | ₩5,083 | +0.53% | 6.1만 |
|---|
| 2026.09.14 | ₩4,949 | ₩5,458 | ₩4,841 | ₩5,150 | +4.07% | 71.3만 |
|---|
| 2026.09.11 | ₩6,880 | ₩6,880 | ₩5,232 | ₩5,270 | -23.39% | 53.4만 |
|---|
| 2026.09.10 | ₩8,033 | ₩8,435 | ₩7,550 | ₩7,684 | -4.34% | 10.9만 |
|---|
| 2026.09.09 | ₩8,945 | ₩9,307 | ₩8,544 | ₩8,596 | -3.90% | 13.9만 |
|---|
| 2026.09.08 | ₩7,456 | ₩9,522 | ₩7,456 | ₩9,253 | +24.10% | 34.5만 |
|---|
| 2026.09.04 | ₩7,121 | ₩7,161 | ₩6,746 | ₩7,108 | -0.19% | 14.6만 |
|---|
| 2026.09.03 | ₩7,282 | ₩7,644 | ₩7,000 | ₩7,175 | -1.47% | 38.2만 |
|---|
| 2026.09.02 | ₩6,467 | ₩7,007 | ₩6,437 | ₩6,960 | +7.63% | 2.4만 |
|---|
| 2026.09.01 | ₩6,035 | ₩6,511 | ₩5,854 | ₩6,464 | +7.11% | 3.4만 |
|---|
| 2026.08.31 | ₩6,370 | ₩6,672 | ₩6,370 | ₩6,544 | +2.74% | 4.4만 |
|---|
| 2026.08.28 | ₩7,027 | ₩7,255 | ₩6,383 | ₩6,544 | -6.87% | 5.1만 |
|---|
| 2026.08.27 | ₩6,893 | ₩7,295 | ₩6,571 | ₩7,282 | +5.64% | 7.9만 |
|---|
| 2026.08.26 | ₩7,443 | ₩7,966 | ₩6,303 | ₩6,598 | -11.35% | 24.8만 |
|---|
| 2026.08.25 | ₩6,518 | ₩7,557 | ₩6,477 | ₩7,349 | +12.76% | 6.7만 |
|---|
| 2026.08.24 | ₩6,518 | ₩6,717 | ₩5,968 | ₩6,316 | -3.09% | 4.8만 |
|---|
| 2026.08.21 | ₩6,611 | ₩7,160 | ₩6,518 | ₩6,799 | +2.84% | 10.6만 |
|---|
| 2026.08.20 | ₩6,625 | ₩6,625 | ₩5,957 | ₩6,357 | -4.05% | 21.5만 |
|---|
| 2026.08.19 | ₩5,928 | ₩6,770 | ₩5,767 | ₩6,719 | +13.35% | 4.7만 |
|---|
| 2026.08.18 | ₩6,169 | ₩6,410 | ₩5,767 | ₩5,793 | -6.09% | 4만 |
|---|
| 2026.08.17 | ₩6,920 | ₩7,202 | ₩6,571 | ₩6,652 | -3.88% | 6.4만 |
|---|
| 2026.08.14 | ₩7,396 | ₩7,658 | ₩6,665 | ₩6,907 | -6.62% | 6.4만 |
|---|
| 2026.08.13 | ₩7,134 | ₩8,060 | ₩7,134 | ₩7,658 | +7.33% | 5.9만 |
|---|
| 2026.08.12 | ₩7,818 | ₩7,818 | ₩6,947 | ₩7,255 | -7.20% | 5.1만 |
|---|
| 2026.08.11 | ₩7,228 | ₩7,765 | ₩6,692 | ₩7,738 | +7.05% | 5.2만 |
|---|
| 2026.08.10 | ₩7,242 | ₩7,255 | ₩6,692 | ₩6,719 | -7.22% | 12만 |
|---|
| 2026.08.07 | ₩7,778 | ₩7,993 | ₩7,054 | ₩7,725 | -0.69% | 11.5만 |
|---|
| 2026.08.06 | ₩6,866 | ₩7,738 | ₩6,772 | ₩7,175 | +4.49% | 16.7만 |
|---|
| 2026.08.05 | ₩7,094 | ₩7,188 | ₩6,665 | ₩7,014 | -1.13% | 8.8만 |
|---|
| 2026.08.04 | ₩6,746 | ₩7,497 | ₩6,746 | ₩7,188 | +6.56% | 27.6만 |
|---|
| 2026.08.03 | ₩5,606 | ₩6,679 | ₩5,579 | ₩6,531 | +16.51% | 8.8만 |
|---|
| 2026.07.31 | ₩6,410 | ₩6,491 | ₩5,686 | ₩5,740 | -10.46% | 5.7만 |
|---|
| 2026.07.30 | ₩5,109 | ₩6,029 | ₩5,109 | ₩6,021 | +17.85% | 57.5만 |
|---|
| 2026.07.29 | ₩5,244 | ₩5,725 | ₩4,680 | ₩4,721 | -9.97% | 8.2만 |
|---|
| 2026.07.28 | ₩5,498 | ₩5,820 | ₩5,109 | ₩5,579 | +1.46% | 4.3만 |
|---|
| 2026.07.27 | ₩5,767 | ₩6,129 | ₩5,391 | ₩6,008 | +4.19% | 5.5만 |
|---|
| 2026.07.24 | ₩6,182 | ₩6,437 | ₩5,405 | ₩5,445 | -11.93% | 16.8만 |
|---|
| 2026.07.23 | ₩5,928 | ₩6,652 | ₩5,901 | ₩6,518 | +9.95% | 10.3만 |
|---|
| 2026.07.22 | ₩6,571 | ₩6,652 | ₩6,088 | ₩6,330 | -3.67% | 7.2만 |
|---|
| 2026.07.21 | ₩5,820 | ₩6,383 | ₩5,726 | ₩6,383 | +9.68% | 13.8만 |
|---|
| 2026.07.20 | ₩5,244 | ₩5,512 | ₩4,881 | ₩5,378 | +2.56% | 13.5만 |
|---|
| 2026.07.17 | ₩4,640 | ₩5,272 | ₩4,439 | ₩5,016 | +8.09% | 8.1만 |
|---|
| 2026.07.16 | ₩5,632 | ₩5,657 | ₩4,801 | ₩4,975 | -11.67% | 15.2만 |
|---|
| 2026.07.15 | ₩6,383 | ₩6,692 | ₩5,579 | ₩5,941 | -6.93% | 14.1만 |
|---|
| 2026.07.14 | ₩6,357 | ₩6,477 | ₩6,062 | ₩6,370 | +0.21% | 15.6만 |
|---|
| 2026.07.13 | ₩6,779 | ₩6,893 | ₩5,887 | ₩5,995 | -11.57% | 19.1만 |
|---|
| 2026.07.10 | ₩7,282 | ₩7,309 | ₩6,679 | ₩7,054 | -3.13% | 15.6만 |
|---|
| 2026.07.09 | ₩6,920 | ₩7,295 | ₩6,571 | ₩7,108 | +2.71% | 16.4만 |
|---|
| 2026.07.08 | ₩6,732 | ₩7,121 | ₩6,370 | ₩6,665 | -1.00% | 12.5만 |
|---|
| 2026.07.07 | ₩7,738 | ₩7,792 | ₩6,491 | ₩6,947 | -10.23% | 28.9만 |
|---|
| 2026.07.06 | ₩8,234 | ₩8,824 | ₩8,006 | ₩8,087 | -1.79% | 21.6만 |
|---|
| 2026.07.02 | ₩8,985 | ₩10,310 | ₩8,087 | ₩8,368 | -6.87% | 35.2만 |
|---|
| 2026.07.01 | ₩9,079 | ₩9,750 | ₩8,918 | ₩9,079 | 0.00% | 50.7만 |
|---|
| 2026.06.30 | ₩9,092 | ₩9,359 | ₩8,288 | ₩8,797 | -3.24% | 23.8만 |
|---|
| 2026.06.29 | ₩9,240 | ₩9,683 | ₩8,529 | ₩9,240 | 0.00% | 19.8만 |
|---|
| 2026.06.26 | ₩8,368 | ₩9,213 | ₩8,368 | ₩9,025 | +7.85% | 20.7만 |
|---|
| 2026.06.25 | ₩9,522 | ₩9,790 | ₩8,502 | ₩9,012 | -5.35% | 16만 |
|---|
| 2026.06.24 | ₩10,071 | ₩10,071 | ₩8,757 | ₩9,253 | -8.12% | 97.6만 |
|---|
| 2026.06.23 | ₩9,964 | ₩12,351 | ₩9,937 | ₩10,434 | +4.71% | 23.4만 |
|---|
| 2026.06.22 | ₩11,231 | ₩12,485 | ₩10,849 | ₩11,211 | -0.18% | 46만 |
|---|
| 2026.06.18 | ₩10,112 | ₩12,351 | ₩9,870 | ₩12,217 | +20.82% | 66.6만 |
|---|
| 2026.06.17 | ₩8,864 | ₩10,594 | ₩8,864 | ₩9,736 | +9.83% | 40.3만 |
|---|
| 2026.06.16 | ₩10,058 | ₩10,674 | ₩8,818 | ₩8,891 | -11.60% | 36.3만 |
|---|
| 2026.06.15 | ₩10,125 | ₩11,422 | ₩10,125 | ₩10,353 | +2.25% | 25.1만 |
|---|
| 2026.06.12 | ₩8,650 | ₩9,656 | ₩8,583 | ₩8,999 | +4.03% | 21만 |
|---|
| 2026.06.11 | ₩7,872 | ₩8,717 | ₩7,684 | ₩8,328 | +5.79% | 12만 |
|---|
| 2026.06.10 | ₩9,052 | ₩9,548 | ₩7,953 | ₩7,966 | -12.00% | 18.8만 |
|---|
| 2026.06.09 | ₩10,782 | ₩11,252 | ₩8,476 | ₩9,267 | -14.05% | 30.4만 |
|---|
| 2026.06.08 | ₩11,024 | ₩11,131 | ₩10,460 | ₩10,796 | -2.07% | 63.9만 |
|---|
| 2026.06.05 | ₩13,961 | ₩13,961 | ₩9,522 | ₩10,326 | -26.03% | 78.5만 |
|---|
| 2026.06.04 | ₩13,947 | ₩14,363 | ₩13,370 | ₩13,598 | -2.50% | 16.1만 |
|---|
| 2026.06.03 | ₩17,783 | ₩17,783 | ₩13,679 | ₩14,430 | -18.85% | 24.8만 |
|---|
| 2026.06.02 | ₩15,758 | ₩19,794 | ₩15,342 | ₩18,829 | +19.49% | 15만 |
|---|
| 2026.06.01 | ₩15,288 | ₩17,434 | ₩14,081 | ₩16,187 | +5.88% | 19.4만 |
|---|
| 2026.05.29 | ₩14,457 | ₩16,739 | ₩13,277 | ₩15,798 | +9.28% | 13.7만 |
|---|
| 2026.05.28 | ₩13,652 | ₩15,570 | ₩13,142 | ₩14,457 | +5.89% | 12만 |
|---|
| 2026.05.27 | ₩14,457 | ₩14,756 | ₩13,290 | ₩14,175 | -1.95% | 14.4만 |
|---|
| 2026.05.26 | ₩14,041 | ₩15,623 | ₩14,041 | ₩14,698 | +4.68% | 24.1만 |
|---|
| 2026.05.22 | ₩12,351 | ₩13,692 | ₩12,311 | ₩12,727 | +3.04% | 18만 |
|---|
| 2026.05.21 | ₩10,608 | ₩12,787 | ₩10,568 | ₩12,660 | +19.34% | 12.3만 |
|---|
| 2026.05.20 | ₩10,246 | ₩11,211 | ₩10,004 | ₩10,782 | +5.24% | 8.9만 |
|---|
| 2026.05.19 | ₩10,460 | ₩10,464 | ₩9,334 | ₩10,152 | -2.95% | 16.9만 |
|---|
| 2026.05.18 | ₩12,700 | ₩12,700 | ₩10,460 | ₩10,889 | -14.26% | 17.9만 |
|---|
| 2026.05.15 | ₩13,451 | ₩13,598 | ₩12,579 | ₩12,646 | -5.98% | 16.9만 |
|---|
| 2026.05.14 | ₩14,135 | ₩15,288 | ₩13,183 | ₩14,752 | +4.36% | 25.1만 |
|---|
| 2026.05.13 | ₩14,618 | ₩15,556 | ₩14,014 | ₩14,510 | -0.73% | 18.8만 |
|---|
| 2026.05.12 | ₩16,924 | ₩16,924 | ₩13,250 | ₩14,618 | -13.63% | 31.4만 |
|---|
| 2026.05.11 | ₩15,449 | ₩18,949 | ₩14,370 | ₩18,037 | +16.75% | 24.4만 |
|---|
| 2026.05.08 | ₩15,422 | ₩16,200 | ₩13,867 | ₩16,200 | +5.04% | 22.7만 |
|---|
| 2026.05.07 | ₩17,756 | ₩18,024 | ₩15,597 | ₩16,361 | -7.85% | 12.8만 |
|---|
| 2026.05.06 | ₩15,691 | ₩19,218 | ₩15,691 | ₩18,882 | +20.34% | 33만 |
|---|
| 2026.05.05 | ₩15,865 | ₩15,865 | ₩14,189 | ₩14,779 | -6.85% | 10.6만 |
|---|
| 2026.05.04 | ₩15,463 | ₩16,329 | ₩14,980 | ₩15,530 | +0.43% | 9.5만 |
|---|
| 2026.05.01 | ₩15,959 | ₩16,159 | ₩14,926 | ₩15,476 | -3.03% | 8.1만 |
|---|
| 2026.04.30 | ₩14,121 | ₩16,495 | ₩13,961 | ₩16,401 | +16.14% | 11.9만 |
|---|
| 2026.04.29 | ₩14,940 | ₩14,940 | ₩12,619 | ₩13,625 | -8.80% | 10.1만 |
|---|
| 2026.04.28 | ₩15,261 | ₩15,617 | ₩14,195 | ₩14,859 | -2.64% | 10.7만 |
|---|
| 2026.04.27 | ₩14,832 | ₩17,367 | ₩14,819 | ₩17,112 | +15.37% | 10.2만 |
|---|
| 2026.04.24 | ₩18,735 | ₩18,775 | ₩15,181 | ₩15,489 | -17.32% | 16.6만 |
|---|
| 2026.04.23 | ₩21,497 | ₩21,618 | ₩16,106 | ₩17,689 | -17.72% | 28.1만 |
|---|
| 2026.04.22 | ₩16,482 | ₩20,250 | ₩16,281 | ₩20,250 | +22.86% | 21.2만 |
|---|
| 2026.04.21 | ₩18,922 | ₩18,922 | ₩14,913 | ₩15,208 | -19.63% | 23.9만 |
|---|
| 2026.04.20 | ₩16,924 | ₩18,641 | ₩16,214 | ₩18,292 | +8.08% | 12만 |
|---|
| 2026.04.17 | ₩16,388 | ₩19,633 | ₩16,073 | ₩17,917 | +9.33% | 29만 |
|---|
| 2026.04.16 | ₩17,648 | ₩17,648 | ₩13,813 | ₩14,819 | -16.03% | 49.7만 |
|---|
| 2026.04.15 | ₩13,451 | ₩16,321 | ₩13,411 | ₩15,691 | +16.65% | 29.5만 |
|---|
| 2026.04.14 | ₩12,231 | ₩14,349 | ₩11,500 | ₩12,190 | -0.33% | 18.8만 |
|---|
| 2026.04.13 | ₩9,575 | ₩10,755 | ₩9,119 | ₩10,581 | +10.50% | 5.8만 |
|---|
| 2026.04.10 | ₩10,326 | ₩10,876 | ₩9,857 | ₩9,911 | -4.03% | 6.7만 |
|---|
| 2026.04.09 | ₩10,876 | ₩11,265 | ₩10,045 | ₩10,172 | -6.47% | 6.2만 |
|---|
| 2026.04.08 | ₩11,345 | ₩12,164 | ₩10,950 | ₩11,386 | +0.35% | 5.9만 |
|---|
| 2026.04.07 | ₩11,902 | ₩11,902 | ₩9,823 | ₩9,957 | -16.34% | 8.3만 |
|---|
| 2026.04.06 | ₩12,405 | ₩13,075 | ₩12,137 | ₩12,271 | -1.08% | 3.2만 |
|---|
| 2026.04.02 | ₩11,835 | ₩12,740 | ₩11,131 | ₩12,371 | +4.53% | 8.1만 |
|---|
| 2026.04.01 | ₩14,349 | ₩14,417 | ₩12,237 | ₩12,707 | -11.45% | 8.2만 |
|---|
| 2026.03.31 | ₩12,874 | ₩14,215 | ₩12,640 | ₩13,947 | +8.33% | 5.1만 |
|---|
| 2026.03.30 | ₩13,444 | ₩13,712 | ₩12,103 | ₩12,673 | -5.74% | 5.4만 |
|---|
| 2026.03.27 | ₩14,148 | ₩14,148 | ₩12,405 | ₩12,774 | -9.72% | 11.2만 |
|---|
| 2026.03.26 | ₩15,255 | ₩16,361 | ₩14,517 | ₩14,785 | -3.08% | 6.6만 |
|---|
| 2026.03.25 | ₩16,596 | ₩17,367 | ₩16,160 | ₩16,730 | +0.81% | 4.6만 |
|---|
| 2026.03.24 | ₩16,093 | ₩16,328 | ₩15,154 | ₩16,328 | +1.46% | 6만 |
|---|
| 2026.03.23 | ₩16,260 | ₩17,769 | ₩15,691 | ₩16,696 | +2.68% | 7.4만 |
|---|
| 2026.03.20 | ₩17,736 | ₩17,736 | ₩15,221 | ₩16,126 | -9.07% | 5.8만 |
|---|
| 2026.03.19 | ₩17,534 | ₩17,937 | ₩15,925 | ₩17,635 | +0.57% | 6.7만 |
|---|
| 2026.03.18 | ₩18,239 | ₩18,976 | ₩17,602 | ₩17,769 | -2.57% | 8.6만 |
|---|
| 2026.03.17 | ₩18,440 | ₩19,647 | ₩17,501 | ₩19,010 | +3.09% | 10.2만 |
|---|
| 2026.03.16 | ₩18,071 | ₩18,138 | ₩16,763 | ₩17,736 | -1.86% | 7.1만 |
|---|
| 2026.03.13 | ₩17,803 | ₩18,406 | ₩16,462 | ₩17,199 | -3.39% | 11.8만 |
|---|
| 2026.03.12 | ₩18,440 | ₩18,775 | ₩16,931 | ₩17,266 | -6.36% | 6.3만 |
|---|
| 2026.03.11 | ₩18,104 | ₩19,446 | ₩17,903 | ₩19,110 | +5.56% | 6.1만 |
|---|
| 2026.03.10 | ₩18,574 | ₩19,513 | ₩17,937 | ₩18,071 | -2.71% | 9.5만 |
|---|
| 2026.03.09 | ₩16,260 | ₩18,775 | ₩15,691 | ₩18,272 | +12.37% | 8.4만 |
|---|
| 2026.03.06 | ₩17,736 | ₩18,540 | ₩16,830 | ₩17,132 | -3.40% | 8.6만 |
|---|
| 2026.03.05 | ₩18,876 | ₩19,680 | ₩17,266 | ₩18,674 | -1.07% | 12.1만 |
|---|
| 2026.03.04 | ₩19,982 | ₩21,390 | ₩19,647 | ₩19,714 | -1.34% | 8.6만 |
|---|
| 2026.03.03 | ₩19,311 | ₩20,720 | ₩17,132 | ₩19,680 | +1.91% | 17만 |
|---|
| 2026.03.02 | ₩18,775 | ₩22,731 | ₩18,775 | ₩21,457 | +14.29% | 7.8만 |
|---|
| 2026.02.27 | ₩21,792 | ₩22,798 | ₩20,217 | ₩21,055 | -3.38% | 10.1만 |
|---|
| 2026.02.26 | ₩21,088 | ₩22,798 | ₩20,217 | ₩22,195 | +5.25% | 8.2만 |
|---|
| 2026.02.25 | ₩22,698 | ₩23,133 | ₩21,457 | ₩21,859 | -3.69% | 4.5만 |
|---|
| 2026.02.24 | ₩19,010 | ₩22,932 | ₩18,440 | ₩22,564 | +18.69% | 9.4만 |
|---|
| 2026.02.23 | ₩22,329 | ₩22,329 | ₩18,507 | ₩20,351 | -8.86% | 30.4만 |
|---|
| 2026.02.20 | ₩27,257 | ₩27,257 | ₩22,664 | ₩23,100 | -15.25% | 26.7만 |
|---|
| 2026.02.19 | ₩24,877 | ₩27,727 | ₩23,502 | ₩27,660 | +11.19% | 5.5만 |
|---|
| 2026.02.18 | ₩26,587 | ₩27,492 | ₩24,441 | ₩26,251 | -1.26% | 4만 |
|---|
| 2026.02.17 | ₩26,620 | ₩26,821 | ₩22,899 | ₩26,486 | -0.50% | 10.6만 |
|---|
| 2026.02.13 | ₩26,184 | ₩28,095 | ₩24,139 | ₩26,553 | +1.41% | 11만 |
|---|
| 2026.02.12 | ₩35,874 | ₩35,874 | ₩25,480 | ₩25,480 | -28.97% | 45.6만 |
|---|
| 2026.02.11 | ₩37,215 | ₩37,215 | ₩28,799 | ₩32,018 | -13.96% | 14.8만 |
|---|
| 2026.02.10 | ₩40,064 | ₩41,875 | ₩36,879 | ₩37,215 | -7.11% | 11만 |
|---|
| 2026.02.09 | ₩38,220 | ₩42,076 | ₩37,215 | ₩41,238 | +7.89% | 11만 |
|---|
| 2026.02.06 | ₩33,527 | ₩42,076 | ₩32,856 | ₩40,735 | +21.50% | 11만 |
|---|
| 2026.02.05 | ₩34,533 | ₩34,566 | ₩29,336 | ₩30,275 | -12.33% | 10.2만 |
|---|
| 2026.02.04 | ₩43,250 | ₩43,250 | ₩31,180 | ₩36,041 | -16.67% | 19.8만 |
|---|
| 2026.02.03 | ₩41,238 | ₩44,591 | ₩37,382 | ₩44,591 | +8.13% | 17.1만 |
|---|
| 2026.02.02 | ₩42,579 | ₩42,579 | ₩37,550 | ₩37,885 | -11.02% | 12.3만 |
|---|
| 2026.01.30 | ₩48,614 | ₩51,631 | ₩42,244 | ₩43,082 | -11.38% | 17만 |
|---|
| 2026.01.29 | ₩55,822 | ₩56,995 | ₩45,932 | ₩50,625 | -9.31% | 20.5만 |
|---|
| 2026.01.28 | ₩53,978 | ₩62,058 | ₩51,765 | ₩59,678 | +10.56% | 30.2만 |
|---|
| 2026.01.27 | ₩49,452 | ₩53,308 | ₩44,926 | ₩52,805 | +6.78% | 15만 |
|---|
| 2026.01.26 | ₩54,649 | ₩58,001 | ₩47,608 | ₩48,614 | -11.04% | 19.7만 |
|---|
| 2026.01.23 | ₩623,598 | ₩623,598 | ₩543,133 | ₩564,926 | -9.41% | 1.4만 |
|---|
| 2026.01.22 | ₩596,776 | ₩639,690 | ₩567,608 | ₩620,245 | +3.93% | 3.7만 |
|---|
| 2026.01.21 | ₩590,071 | ₩640,696 | ₩496,196 | ₩569,955 | -3.41% | 3.4만 |
|---|
| 2026.01.20 | ₩549,839 | ₩586,718 | ₩519,665 | ₩519,665 | -5.49% | 1.6만 |
|---|
| 2026.01.16 | ₩553,191 | ₩613,540 | ₩523,017 | ₩593,423 | +7.27% | 1.8만 |
|---|
| 2026.01.15 | ₩583,365 | ₩583,365 | ₩520,000 | ₩526,370 | -9.77% | 8.2천 |
|---|
| 2026.01.14 | ₩529,723 | ₩586,718 | ₩502,901 | ₩576,660 | +8.86% | 1.2만 |
|---|
| 2026.01.13 | ₩596,776 | ₩603,482 | ₩536,428 | ₩548,162 | -8.15% | 7.3천 |
|---|
| 2026.01.12 | ₩613,540 | ₩616,892 | ₩561,573 | ₩576,660 | -6.01% | 1.3만 |
|---|
| 2026.01.09 | ₩683,946 | ₩724,178 | ₩611,863 | ₩625,274 | -8.58% | 2.3만 |
|---|
| 2026.01.08 | ₩546,486 | ₩593,423 | ₩519,665 | ₩569,955 | +4.29% | 6.7천 |
|---|
| 2026.01.07 | ₩536,428 | ₩608,511 | ₩509,271 | ₩561,573 | +4.69% | 1.1만 |
|---|
| 2026.01.06 | ₩569,955 | ₩600,129 | ₩491,167 | ₩569,955 | 0.00% | 2.2만 |
|---|
| 2026.01.05 | ₩486,138 | ₩563,249 | ₩454,287 | ₩526,370 | +8.28% | 1.8만 |
|---|
| 2026.01.02 | ₩331,915 | ₩409,026 | ₩318,504 | ₩403,997 | +21.72% | 9.4천 |
|---|
| 2025.12.31 | ₩321,857 | ₩321,857 | ₩302,747 | ₩312,805 | -2.81% | 2.6천 |
|---|
| 2025.12.30 | ₩331,915 | ₩334,597 | ₩307,105 | ₩320,180 | -3.54% | 6.2천 |
|---|
| 2025.12.29 | ₩312,469 | ₩360,413 | ₩312,469 | ₩324,539 | +3.86% | 6천 |
|---|
| 2025.12.26 | ₩393,939 | ₩393,939 | ₩335,268 | ₩341,973 | -13.19% | 8.5천 |
|---|
| 2025.12.24 | ₩402,321 | ₩405,674 | ₩377,846 | ₩400,645 | -0.42% | 9.2천 |
|---|
| 2025.12.23 | ₩479,433 | ₩489,491 | ₩457,640 | ₩472,727 | -1.40% | 4.6천 |
|---|
| 2025.12.22 | ₩502,901 | ₩546,486 | ₩479,433 | ₩502,901 | 0.00% | 6.9천 |
|---|
| 2025.12.19 | ₩472,727 | ₩506,254 | ₩469,375 | ₩477,756 | +1.06% | 5.2천 |
|---|
| 2025.12.18 | ₩499,549 | ₩519,665 | ₩452,611 | ₩460,993 | -7.72% | 3.5천 |
|---|
| 2025.12.17 | ₩546,486 | ₩553,191 | ₩452,611 | ₩459,316 | -15.95% | 4.5천 |
|---|
| 2025.12.16 | ₩539,781 | ₩576,325 | ₩513,295 | ₩546,486 | +1.24% | 4.7천 |
|---|
| 2025.12.15 | ₩657,124 | ₩657,124 | ₩563,249 | ₩563,249 | -14.29% | 5.4천 |
|---|
| 2025.12.12 | ₩824,758 | ₩828,111 | ₩630,303 | ₩631,979 | -23.37% | 6천 |
|---|
| 2025.12.11 | ₩764,410 | ₩868,343 | ₩680,593 | ₩861,637 | +12.72% | 4.9천 |
|---|
| 2025.12.10 | ₩828,111 | ₩858,285 | ₩754,352 | ₩799,613 | -3.44% | 5.3천 |
|---|
| 2025.12.09 | ₩851,579 | ₩930,367 | ₩824,758 | ₩880,077 | +3.35% | 3.9천 |
|---|
| 2025.12.08 | ₩962,218 | ₩1,012,508 | ₩844,874 | ₩898,517 | -6.62% | 5.6천 |
|---|
| 2025.12.05 | ₩982,334 | ₩982,334 | ₩878,401 | ₩888,459 | -9.56% | 8.7천 |
|---|
| 2025.12.04 | ₩797,937 | ₩1,056,093 | ₩754,352 | ₩1,017,537 | +27.52% | 1만 |
|---|
| 2025.12.03 | ₩704,062 | ₩814,700 | ₩660,477 | ₩801,289 | +13.81% | 3.8천 |
|---|
| 2025.12.02 | ₩670,535 | ₩759,381 | ₩670,535 | ₩720,825 | +7.50% | 2.9천 |
|---|
| 2025.12.01 | ₩754,352 | ₩754,352 | ₩648,743 | ₩660,477 | -12.44% | 3.3천 |
|---|
| 2025.11.28 | ₩754,352 | ₩828,111 | ₩739,265 | ₩807,995 | +7.11% | 1.9천 |
|---|
| 2025.11.26 | ₩724,178 | ₩744,294 | ₩670,870 | ₩737,589 | +1.85% | 1.9천 |
|---|
| 2025.11.25 | ₩797,937 | ₩797,937 | ₩670,535 | ₩710,767 | -10.92% | 2.3천 |
|---|
| 2025.11.24 | ₩744,294 | ₩809,671 | ₩700,709 | ₩807,995 | +8.56% | 3.4천 |
|---|
| 2025.11.21 | ₩737,589 | ₩737,589 | ₩586,718 | ₩710,767 | -3.64% | 3.2천 |
|---|
| 2025.11.20 | ₩1,079,561 | ₩1,079,561 | ₩710,767 | ₩717,472 | -33.54% | 2.8천 |
|---|
| 2025.11.19 | ₩1,025,919 | ₩1,025,919 | ₩873,372 | ₩935,396 | -8.82% | 2.7천 |
|---|
| 2025.11.18 | ₩945,454 | ₩1,044,023 | ₩895,164 | ₩972,276 | +2.84% | 1.9천 |
|---|
| 2025.11.17 | ₩1,059,445 | ₩1,066,151 | ₩885,106 | ₩935,396 | -11.71% | 2.1천 |
|---|
| 2025.11.14 | ₩1,005,803 | ₩1,156,673 | ₩972,276 | ₩1,062,798 | +5.67% | 1.8천 |
|---|
| 2025.11.13 | ₩1,398,065 | ₩1,411,476 | ₩1,096,325 | ₩1,153,320 | -17.51% | 2.3천 |
|---|
| 2025.11.12 | ₩1,589,168 | ₩1,649,516 | ₩1,408,124 | ₩1,461,766 | -8.02% | 2.1천 |
|---|
| 2025.11.11 | ₩1,683,043 | ₩1,699,806 | ₩1,505,351 | ₩1,562,347 | -7.17% | 1.7천 |
|---|
| 2025.11.10 | ₩2,209,413 | ₩2,219,471 | ₩1,632,753 | ₩1,736,686 | -21.40% | 2.9천 |
|---|
| 2025.11.07 | ₩1,927,788 | ₩2,025,016 | ₩1,504,345 | ₩1,988,136 | +3.13% | 4.7천 |
|---|
| 2025.11.06 | ₩3,144,809 | ₩3,144,809 | ₩2,286,524 | ₩2,373,694 | -24.52% | 2.3천 |
|---|
| 2025.11.05 | ₩3,307,414 | ₩3,482,759 | ₩3,131,398 | ₩3,258,800 | -1.47% | 1.3천 |
|---|
| 2025.11.04 | ₩3,555,512 | ₩3,723,146 | ₩2,849,774 | ₩2,849,774 | -19.85% | 989 |
|---|
| 2025.11.03 | ₩4,445,647 | ₩4,489,232 | ₩3,775,112 | ₩3,889,103 | -12.52% | 1.1천 |
|---|
| 2025.10.31 | ₩4,418,826 | ₩4,831,205 | ₩4,160,670 | ₩4,687,040 | +6.07% | 1.2천 |
|---|
| 2025.10.30 | ₩4,133,848 | ₩4,609,928 | ₩3,889,103 | ₩4,174,080 | +0.97% | 1.4천 |
|---|
| 2025.10.29 | ₩4,180,786 | ₩4,609,928 | ₩3,875,692 | ₩4,378,594 | +4.73% | 1.4천 |
|---|
| 2025.10.28 | ₩3,748,291 | ₩4,609,928 | ₩3,641,005 | ₩4,177,433 | +11.45% | 3천 |
|---|
| 2025.10.27 | ₩3,607,478 | ₩3,698,001 | ₩3,238,684 | ₩3,557,188 | -1.39% | 1.5천 |
|---|
| 2025.10.24 | ₩3,617,536 | ₩3,828,755 | ₩3,345,970 | ₩3,433,139 | -5.10% | 1.7천 |
|---|
| 2025.10.23 | ₩2,967,117 | ₩3,449,903 | ₩2,835,693 | ₩3,382,849 | +14.01% | 1.5천 |
|---|
| 2025.10.22 | ₩3,604,126 | ₩3,614,184 | ₩2,514,506 | ₩2,910,122 | -19.26% | 2.4천 |
|---|
| 2025.10.21 | ₩4,160,670 | ₩4,345,067 | ₩3,567,246 | ₩3,634,300 | -12.65% | 1.8천 |
|---|
| 2025.10.20 | ₩5,364,280 | ₩5,364,280 | ₩4,693,745 | ₩4,921,727 | -8.25% | 883 |
|---|
| 2025.10.17 | ₩5,813,538 | ₩5,924,512 | ₩4,522,759 | ₩4,911,669 | -15.51% | 1.3천 |
|---|
| 2025.10.16 | ₩7,935,782 | ₩8,126,884 | ₩5,661,662 | ₩5,736,427 | -27.71% | 2.2천 |
|---|
| 2025.10.15 | ₩5,920,824 | ₩7,758,090 | ₩5,878,916 | ₩7,204,899 | +21.69% | 2.8천 |
|---|
| 2025.10.14 | ₩4,831,205 | ₩5,729,722 | ₩4,408,768 | ₩5,337,459 | +10.48% | 1.4천 |
|---|
| 2025.10.13 | ₩4,529,464 | ₩5,453,126 | ₩4,529,464 | ₩5,189,941 | +14.58% | 1.7천 |
|---|
| 2025.10.10 | ₩4,422,178 | ₩5,176,530 | ₩3,982,978 | ₩4,023,210 | -9.02% | 2.7천 |
|---|