시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long Tesla Daily Target ETF 과거 주가
T-REX 2X Long Tesla Daily Target ETF · TSLT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long Tesla Daily Target ETF · TSLT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,378 | ₩20,019 | ₩19,151 | ₩19,431 | +0.28% | 141.9만 |
| 2026.10.08 | ₩18,577 | ₩18,778 | ₩18,003 | ₩18,711 | +0.72% | 118.8만 |
| 2026.10.07 | ₩19,071 | ₩19,435 | ₩18,644 | ₩18,951 | -0.63% | 108.6만 |
| 2026.10.06 | ₩19,378 | ₩19,525 | ₩19,098 | ₩19,285 | -0.48% | 120.8만 |
| 2026.10.05 | ₩18,137 | ₩19,365 | ₩17,737 | ₩19,084 | +5.22% | 209.2만 |
| 2026.10.02 | ₩17,350 | ₩18,671 | ₩17,269 | ₩18,297 | +5.46% | 285.7만 |
| 2026.10.01 | ₩16,989 | ₩17,289 | ₩16,736 | ₩16,749 | -1.41% | 141.3만 |
| 2026.09.30 | ₩16,549 | ₩16,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,988 |
| ₩16,829 |
| +1.69% |
| 244.1만 |
| 2026.09.29 | ₩17,149 | ₩17,203 | ₩16,549 | ₩16,642 | -2.96% | 138.7만 |
|---|
| 2026.09.28 | ₩18,177 | ₩18,284 | ₩17,043 | ₩17,096 | -5.95% | 176.5만 |
|---|
| 2026.09.25 | ₩19,819 | ₩20,059 | ₩18,124 | ₩18,577 | -6.26% | 306.8만 |
|---|
| 2026.09.24 | ₩19,165 | ₩19,712 | ₩18,951 | ₩19,151 | -0.07% | 150.2만 |
|---|
| 2026.09.23 | ₩19,405 | ₩20,076 | ₩19,154 | ₩19,411 | +0.03% | 130.3만 |
|---|
| 2026.09.22 | ₩19,258 | ₩19,438 | ₩18,684 | ₩19,285 | +0.14% | 148.5만 |
|---|
| 2026.09.21 | ₩18,604 | ₩19,231 | ₩18,537 | ₩18,924 | +1.72% | 189.6만 |
|---|
| 2026.09.18 | ₩18,297 | ₩18,511 | ₩17,523 | ₩17,843 | -2.48% | 204.4만 |
|---|
| 2026.09.17 | ₩18,257 | ₩18,831 | ₩17,790 | ₩18,084 | -0.95% | 209.9만 |
|---|
| 2026.09.16 | ₩17,336 | ₩17,950 | ₩17,016 | ₩17,310 | -0.15% | 188.4만 |
|---|
| 2026.09.15 | ₩17,336 | ₩17,710 | ₩16,922 | ₩17,176 | -0.92% | 283.7만 |
|---|
| 2026.09.14 | ₩17,456 | ₩18,244 | ₩17,203 | ₩17,376 | -0.46% | 176.4만 |
|---|
| 2026.09.11 | ₩17,897 | ₩18,350 | ₩17,670 | ₩18,044 | +0.82% | 166.9만 |
|---|
| 2026.09.10 | ₩17,576 | ₩18,428 | ₩17,296 | ₩17,870 | +1.67% | 151.1만 |
|---|
| 2026.09.09 | ₩18,337 | ₩19,044 | ₩18,257 | ₩18,297 | -0.22% | 241.1만 |
|---|
| 2026.09.08 | ₩17,336 | ₩18,504 | ₩17,163 | ₩18,324 | +5.70% | 238.3만 |
|---|
| 2026.09.04 | ₩17,790 | ₩18,090 | ₩16,736 | ₩17,003 | -4.43% | 370.4만 |
|---|
| 2026.09.03 | ₩18,257 | ₩20,072 | ₩18,257 | ₩19,325 | +5.85% | 542.9만 |
|---|
| 2026.09.02 | ₩17,750 | ₩17,790 | ₩16,749 | ₩17,443 | -1.73% | 249.9만 |
|---|
| 2026.09.01 | ₩17,777 | ₩18,024 | ₩17,043 | ₩17,363 | -2.33% | 289.1만 |
|---|
| 2026.08.31 | ₩16,602 | ₩18,657 | ₩16,575 | ₩18,551 | +11.74% | 366.5만 |
|---|
| 2026.08.28 | ₩17,496 | ₩17,683 | ₩16,389 | ₩16,749 | -4.27% | 207.3만 |
|---|
| 2026.08.27 | ₩16,482 | ₩17,416 | ₩16,442 | ₩17,310 | +5.02% | 256.9만 |
|---|
| 2026.08.26 | ₩16,522 | ₩17,061 | ₩16,175 | ₩16,482 | -0.24% | 226.5만 |
|---|
| 2026.08.25 | ₩16,909 | ₩17,563 | ₩16,816 | ₩16,909 | 0.00% | 231.5만 |
|---|
| 2026.08.24 | ₩18,097 | ₩18,230 | ₩16,749 | ₩16,802 | -7.15% | 200.4만 |
|---|
| 2026.08.21 | ₩16,949 | ₩18,551 | ₩16,709 | ₩18,217 | +7.48% | 351.7만 |
|---|
| 2026.08.20 | ₩16,575 | ₩16,736 | ₩15,935 | ₩16,522 | -0.32% | 253.3만 |
|---|
| 2026.08.19 | ₩15,948 | ₩17,163 | ₩15,681 | ₩17,109 | +7.28% | 201.7만 |
|---|
| 2026.08.18 | ₩15,535 | ₩16,122 | ₩15,258 | ₩15,775 | +1.55% | 175만 |
|---|
| 2026.08.17 | ₩16,202 | ₩16,602 | ₩15,855 | ₩16,028 | -1.07% | 160.1만 |
|---|
| 2026.08.14 | ₩16,295 | ₩17,161 | ₩15,668 | ₩16,322 | +0.16% | 316.9만 |
|---|
| 2026.08.13 | ₩14,921 | ₩16,255 | ₩14,774 | ₩16,108 | +7.96% | 262.5만 |
|---|
| 2026.08.12 | ₩15,668 | ₩15,721 | ₩14,634 | ₩14,987 | -4.34% | 179.1만 |
|---|
| 2026.08.11 | ₩15,468 | ₩15,776 | ₩15,188 | ₩15,468 | 0.00% | 182.9만 |
|---|
| 2026.08.10 | ₩14,947 | ₩15,414 | ₩14,894 | ₩15,294 | +2.32% | 158.5만 |
|---|
| 2026.08.07 | ₩14,507 | ₩15,561 | ₩14,467 | ₩15,107 | +4.14% | 216.8만 |
|---|
| 2026.08.06 | ₩14,093 | ₩14,626 | ₩13,966 | ₩14,307 | +1.52% | 165.3만 |
|---|
| 2026.08.05 | ₩14,694 | ₩15,014 | ₩14,387 | ₩14,487 | -1.41% | 205.4만 |
|---|
| 2026.08.04 | ₩14,760 | ₩15,234 | ₩14,454 | ₩15,027 | +1.81% | 246.6만 |
|---|
| 2026.08.03 | ₩13,519 | ₩14,787 | ₩13,519 | ₩14,560 | +7.70% | 297.1만 |
|---|
| 2026.07.31 | ₩13,533 | ₩14,000 | ₩12,825 | ₩13,613 | +0.59% | 286만 |
|---|
| 2026.07.30 | ₩12,945 | ₩13,599 | ₩12,812 | ₩13,439 | +3.81% | 336.3만 |
|---|
| 2026.07.29 | ₩13,359 | ₩13,493 | ₩12,492 | ₩12,558 | -5.99% | 385.8만 |
|---|
| 2026.07.28 | ₩13,279 | ₩13,679 | ₩12,772 | ₩13,346 | +0.50% | 385.3만 |
|---|
| 2026.07.27 | ₩13,893 | ₩14,213 | ₩13,092 | ₩13,533 | -2.59% | 336.6만 |
|---|
| 2026.07.24 | ₩14,614 | ₩14,760 | ₩13,286 | ₩13,866 | -5.11% | 442.5만 |
|---|
| 2026.07.23 | ₩16,909 | ₩16,909 | ₩14,078 | ₩14,454 | -14.52% | 656.9만 |
|---|
| 2026.07.22 | ₩20,646 | ₩21,113 | ₩20,319 | ₩20,486 | -0.78% | 173.1만 |
|---|
| 2026.07.21 | ₩20,206 | ₩21,540 | ₩20,032 | ₩21,006 | +3.96% | 191만 |
|---|
| 2026.07.20 | ₩21,767 | ₩21,860 | ₩19,985 | ₩19,992 | -8.15% | 217만 |
|---|
| 2026.07.17 | ₩21,353 | ₩21,807 | ₩20,846 | ₩21,287 | -0.31% | 176.4만 |
|---|
| 2026.07.16 | ₩22,528 | ₩22,928 | ₩21,794 | ₩22,434 | -0.41% | 201.4만 |
|---|
| 2026.07.15 | ₩23,382 | ₩24,276 | ₩22,448 | ₩22,835 | -2.34% | 180.3만 |
|---|
| 2026.07.14 | ₩23,422 | ₩23,756 | ₩22,921 | ₩23,075 | -1.48% | 162.5만 |
|---|
| 2026.07.13 | ₩24,089 | ₩24,183 | ₩22,508 | ₩22,901 | -4.93% | 184.1만 |
|---|
| 2026.07.10 | ₩24,783 | ₩25,130 | ₩23,916 | ₩24,463 | -1.29% | 245.7만 |
|---|
| 2026.07.09 | ₩22,888 | ₩24,516 | ₩22,581 | ₩24,356 | +6.41% | 287.8만 |
|---|
| 2026.07.08 | ₩23,549 | ₩23,555 | ₩22,508 | ₩22,928 | -2.64% | 187.3만 |
|---|
| 2026.07.07 | ₩25,744 | ₩26,024 | ₩23,876 | ₩23,982 | -6.84% | 331.5만 |
|---|
| 2026.07.06 | ₩23,555 | ₩26,130 | ₩22,701 | ₩26,078 | +10.71% | 214만 |
|---|
| 2026.07.02 | ₩27,452 | ₩27,986 | ₩22,521 | ₩22,955 | -16.38% | 624.6만 |
|---|
| 2026.07.01 | ₩26,571 | ₩28,080 | ₩26,251 | ₩27,105 | +2.01% | 314만 |
|---|
| 2026.06.30 | ₩24,690 | ₩27,025 | ₩24,690 | ₩26,438 | +7.08% | 429만 |
|---|
| 2026.06.29 | ₩21,981 | ₩25,637 | ₩21,754 | ₩25,384 | +15.48% | 326만 |
|---|
| 2026.06.26 | ₩20,713 | ₩22,701 | ₩20,539 | ₩21,700 | +4.77% | 223만 |
|---|
| 2026.06.25 | ₩21,273 | ₩21,727 | ₩20,873 | ₩21,273 | 0.00% | 149.1만 |
|---|
| 2026.06.24 | ₩21,847 | ₩22,394 | ₩21,086 | ₩21,327 | -2.38% | 119.2만 |
|---|
| 2026.06.23 | ₩23,462 | ₩23,462 | ₩21,794 | ₩22,087 | -5.86% | 212만 |
|---|
| 2026.06.22 | ₩23,822 | ₩26,151 | ₩23,702 | ₩24,943 | +4.71% | 260.3만 |
|---|
| 2026.06.18 | ₩24,223 | ₩24,690 | ₩22,568 | ₩24,343 | +0.50% | 192.8만 |
|---|
| 2026.06.17 | ₩24,623 | ₩25,103 | ₩23,689 | ₩23,942 | -2.76% | 245.3만 |
|---|
| 2026.06.16 | ₩24,903 | ₩25,971 | ₩24,516 | ₩24,917 | +0.05% | 284.4만 |
|---|
| 2026.06.15 | ₩25,984 | ₩26,331 | ₩25,330 | ₩25,824 | -0.62% | 384.6만 |
|---|
| 2026.06.12 | ₩24,383 | ₩25,277 | ₩22,861 | ₩25,157 | +3.17% | 345.5만 |
|---|
| 2026.06.11 | ₩23,102 | ₩25,370 | ₩22,241 | ₩24,303 | +5.20% | 355.3만 |
|---|
| 2026.06.10 | ₩23,609 | ₩24,233 | ₩22,187 | ₩22,394 | -5.14% | 197만 |
|---|
| 2026.06.09 | ₩26,024 | ₩26,959 | ₩22,661 | ₩24,223 | -6.92% | 337만 |
|---|
| 2026.06.08 | ₩24,196 | ₩26,238 | ₩24,076 | ₩25,744 | +6.40% | 187.6만 |
|---|
| 2026.06.05 | ₩27,399 | ₩27,986 | ₩23,288 | ₩23,635 | -13.74% | 302.6만 |
|---|
| 2026.06.04 | ₩27,386 | ₩28,226 | ₩27,039 | ₩27,159 | -0.83% | 233.3만 |
|---|
| 2026.06.03 | ₩27,199 | ₩29,207 | ₩26,892 | ₩27,879 | +2.50% | 387만 |
|---|
| 2026.06.02 | ₩27,252 | ₩27,955 | ₩26,612 | ₩27,893 | +2.35% | 258.8만 |
|---|
| 2026.06.01 | ₩28,520 | ₩28,760 | ₩26,858 | ₩26,865 | -5.80% | 254.1만 |
|---|
| 2026.05.29 | ₩30,162 | ₩30,348 | ₩28,600 | ₩29,561 | -1.99% | 199만 |
|---|
| 2026.05.28 | ₩29,801 | ₩30,775 | ₩29,741 | ₩30,482 | +2.28% | 213.3만 |
|---|
| 2026.05.27 | ₩30,602 | ₩31,002 | ₩29,654 | ₩30,268 | -1.09% | 296.8만 |
|---|
| 2026.05.26 | ₩28,960 | ₩29,601 | ₩28,413 | ₩29,401 | +1.52% | 254.3만 |
|---|
| 2026.05.22 | ₩27,986 | ₩29,107 | ₩27,686 | ₩28,373 | +1.38% | 339.1만 |
|---|
| 2026.05.21 | ₩27,986 | ₩28,547 | ₩26,732 | ₩27,346 | -2.29% | 257.8만 |
|---|
| 2026.05.20 | ₩26,104 | ₩27,332 | ₩25,944 | ₩27,265 | +4.45% | 277.3만 |
|---|
| 2026.05.19 | ₩25,531 | ₩25,831 | ₩24,303 | ₩25,664 | +0.52% | 280.5만 |
|---|
| 2026.05.18 | ₩27,612 | ₩27,866 | ₩25,791 | ₩26,385 | -4.45% | 417만 |
|---|
| 2026.05.15 | ₩29,694 | ₩29,748 | ₩28,006 | ₩28,013 | -5.66% | 295.6만 |
|---|
| 2026.05.14 | ₩31,443 | ₩32,230 | ₩30,749 | ₩30,989 | -1.44% | 266.1만 |
|---|
| 2026.05.13 | ₩30,175 | ₩32,430 | ₩29,267 | ₩31,283 | +3.67% | 320.3만 |
|---|
| 2026.05.12 | ₩30,802 | ₩31,736 | ₩28,160 | ₩29,601 | -3.90% | 511.4만 |
|---|
| 2026.05.11 | ₩28,213 | ₩31,923 | ₩27,526 | ₩31,349 | +11.12% | 689.1만 |
|---|
| 2026.05.08 | ₩27,519 | ₩29,468 | ₩27,519 | ₩29,080 | +5.67% | 506.9만 |
|---|
| 2026.05.07 | ₩26,465 | ₩27,479 | ₩25,757 | ₩26,959 | +1.87% | 376.1만 |
|---|
| 2026.05.06 | ₩23,796 | ₩25,677 | ₩23,515 | ₩25,277 | +6.23% | 282.3만 |
|---|
| 2026.05.05 | ₩24,917 | ₩25,757 | ₩24,129 | ₩24,183 | -2.95% | 259.6만 |
|---|
| 2026.05.04 | ₩24,303 | ₩24,837 | ₩23,622 | ₩24,556 | +1.04% | 350.3만 |
|---|
| 2026.05.01 | ₩23,382 | ₩25,224 | ₩23,022 | ₩24,383 | +4.28% | 292.6만 |
|---|
| 2026.04.30 | ₩22,234 | ₩23,635 | ₩21,687 | ₩23,235 | +4.50% | 208.7만 |
|---|
| 2026.04.29 | ₩22,568 | ₩22,649 | ₩21,914 | ₩22,234 | -1.48% | 210.4만 |
|---|
| 2026.04.28 | ₩22,528 | ₩23,395 | ₩22,221 | ₩22,608 | +0.36% | 235.8만 |
|---|
| 2026.04.27 | ₩22,207 | ₩23,222 | ₩21,200 | ₩22,961 | +3.40% | 268만 |
|---|
| 2026.04.24 | ₩22,354 | ₩23,475 | ₩22,027 | ₩22,648 | +1.31% | 370.6만 |
|---|
| 2026.04.23 | ₩22,581 | ₩23,849 | ₩21,760 | ₩22,381 | -0.89% | 442.5만 |
|---|
| 2026.04.22 | ₩24,183 | ₩24,823 | ₩23,876 | ₩24,076 | -0.44% | 366.2만 |
|---|
| 2026.04.21 | ₩24,863 | ₩24,957 | ₩23,876 | ₩23,982 | -3.54% | 348.8만 |
|---|
| 2026.04.20 | ₩26,091 | ₩26,612 | ₩24,264 | ₩24,770 | -5.06% | 313.5만 |
|---|
| 2026.04.17 | ₩25,290 | ₩26,932 | ₩24,723 | ₩25,837 | +2.16% | 555.1만 |
|---|
| 2026.04.16 | ₩25,010 | ₩25,077 | ₩23,529 | ₩24,383 | -2.51% | 309.7만 |
|---|
| 2026.04.15 | ₩21,860 | ₩25,117 | ₩21,340 | ₩24,837 | +13.61% | 599만 |
|---|
| 2026.04.14 | ₩20,766 | ₩21,927 | ₩20,459 | ₩21,500 | +3.53% | 281.7만 |
|---|
| 2026.04.13 | ₩19,899 | ₩20,619 | ₩19,772 | ₩20,179 | +1.41% | 271.9만 |
|---|
| 2026.04.10 | ₩19,498 | ₩19,952 | ₩19,111 | ₩19,819 | +1.64% | 218.9만 |
|---|
| 2026.04.09 | ₩19,205 | ₩19,819 | ₩18,524 | ₩19,445 | +1.25% | 270.2만 |
|---|
| 2026.04.08 | ₩21,553 | ₩21,594 | ₩18,804 | ₩19,218 | -10.84% | 446.8만 |
|---|
| 2026.04.07 | ₩19,605 | ₩19,738 | ₩18,517 | ₩19,538 | -0.34% | 543.8만 |
|---|
| 2026.04.06 | ₩21,473 | ₩22,054 | ₩19,592 | ₩20,299 | -5.47% | 320.9만 |
|---|
| 2026.04.02 | ₩21,674 | ₩22,454 | ₩21,060 | ₩21,260 | -1.91% | 496.6만 |
|---|
| 2026.04.01 | ₩23,529 | ₩24,076 | ₩22,988 | ₩23,849 | +1.36% | 314.3만 |
|---|
| 2026.03.31 | ₩21,540 | ₩22,888 | ₩21,500 | ₩22,701 | +5.39% | 359.1만 |
|---|
| 2026.03.30 | ₩21,994 | ₩22,221 | ₩20,419 | ₩20,793 | -5.46% | 292.5만 |
|---|
| 2026.03.27 | ₩22,594 | ₩22,594 | ₩21,313 | ₩21,567 | -4.55% | 249만 |
|---|
| 2026.03.26 | ₩24,036 | ₩24,450 | ₩22,848 | ₩22,915 | -4.66% | 193.7만 |
|---|
| 2026.03.25 | ₩25,157 | ₩25,958 | ₩24,536 | ₩24,583 | -2.28% | 265.5만 |
|---|
| 2026.03.24 | ₩23,435 | ₩24,850 | ₩23,435 | ₩24,263 | +3.53% | 285.9만 |
|---|
| 2026.03.23 | ₩23,088 | ₩24,576 | ₩23,082 | ₩23,969 | +3.82% | 437.7만 |
|---|
| 2026.03.20 | ₩24,022 | ₩24,022 | ₩22,021 | ₩22,488 | -6.39% | 518.3만 |
|---|
| 2026.03.19 | ₩24,997 | ₩24,997 | ₩23,862 | ₩24,049 | -3.79% | 592.5만 |
|---|
| 2026.03.18 | ₩26,545 | ₩27,079 | ₩25,651 | ₩25,691 | -3.22% | 164.4만 |
|---|
| 2026.03.17 | ₩26,118 | ₩26,692 | ₩25,757 | ₩26,571 | +1.74% | 220.3만 |
|---|
| 2026.03.16 | ₩26,144 | ₩27,145 | ₩25,944 | ₩26,131 | -0.05% | 175.1만 |
|---|
| 2026.03.13 | ₩26,585 | ₩26,718 | ₩25,377 | ₩25,504 | -4.07% | 331.8만 |
|---|
| 2026.03.12 | ₩27,426 | ₩27,626 | ₩26,051 | ₩26,091 | -4.87% | 208.2만 |
|---|
| 2026.03.11 | ₩27,025 | ₩28,960 | ₩27,025 | ₩27,813 | +2.91% | 343.6만 |
|---|
| 2026.03.10 | ₩27,039 | ₩27,679 | ₩26,571 | ₩26,698 | -1.26% | 417만 |
|---|
| 2026.03.09 | ₩25,490 | ₩27,019 | ₩24,343 | ₩26,638 | +4.50% | 499.2만 |
|---|
| 2026.03.06 | ₩26,585 | ₩27,145 | ₩26,058 | ₩26,345 | -0.90% | 365.2만 |
|---|
| 2026.03.05 | ₩27,052 | ₩28,040 | ₩26,798 | ₩27,626 | +2.12% | 276.5만 |
|---|
| 2026.03.04 | ₩26,678 | ₩27,993 | ₩26,198 | ₩27,693 | +3.80% | 300.2만 |
|---|
| 2026.03.03 | ₩26,224 | ₩26,431 | ₩24,977 | ₩25,891 | -1.27% | 564.2만 |
|---|
| 2026.03.02 | ₩25,651 | ₩27,572 | ₩25,370 | ₩27,412 | +6.87% | 330.4만 |
|---|
| 2026.02.27 | ₩27,399 | ₩27,946 | ₩26,732 | ₩27,299 | -0.37% | 165.2만 |
|---|
| 2026.02.26 | ₩28,987 | ₩29,334 | ₩27,506 | ₩28,180 | -2.79% | 231.9만 |
|---|
| 2026.02.25 | ₩28,747 | ₩29,841 | ₩28,747 | ₩29,414 | +2.32% | 183.7만 |
|---|
| 2026.02.24 | ₩26,985 | ₩28,533 | ₩26,825 | ₩28,320 | +4.95% | 208.5만 |
|---|
| 2026.02.23 | ₩28,093 | ₩28,120 | ₩26,271 | ₩27,039 | -3.75% | 326.4만 |
|---|
| 2026.02.20 | ₩28,226 | ₩29,147 | ₩27,893 | ₩28,734 | +1.80% | 288.2만 |
|---|
| 2026.02.19 | ₩28,160 | ₩29,241 | ₩27,733 | ₩28,787 | +2.23% | 294.3만 |
|---|
| 2026.02.18 | ₩28,667 | ₩29,494 | ₩28,480 | ₩28,693 | +0.09% | 277.9만 |
|---|
| 2026.02.17 | ₩28,920 | ₩29,040 | ₩27,208 | ₩28,640 | -0.97% | 346.7만 |
|---|
| 2026.02.13 | ₩29,161 | ₩30,555 | ₩28,693 | ₩29,628 | +1.60% | 506.4만 |
|---|
| 2026.02.12 | ₩31,590 | ₩32,417 | ₩29,187 | ₩29,614 | -6.25% | 453.8만 |
|---|
| 2026.02.11 | ₩31,176 | ₩32,430 | ₩30,081 | ₩31,229 | +0.17% | 346.9만 |
|---|
| 2026.02.10 | ₩29,868 | ₩31,122 | ₩29,708 | ₩30,855 | +3.31% | 229.7만 |
|---|
| 2026.02.09 | ₩28,700 | ₩30,288 | ₩28,333 | ₩29,694 | +3.46% | 343.4만 |
|---|
| 2026.02.06 | ₩27,439 | ₩29,334 | ₩27,052 | ₩28,880 | +5.25% | 390.1만 |
|---|
| 2026.02.05 | ₩26,959 | ₩27,686 | ₩25,677 | ₩26,959 | 0.00% | 437.5만 |
|---|
| 2026.02.04 | ₩30,295 | ₩30,835 | ₩27,292 | ₩28,266 | -6.70% | 534.9만 |
|---|
| 2026.02.03 | ₩30,936 | ₩31,536 | ₩29,394 | ₩30,562 | -1.21% | 469.8만 |
|---|
| 2026.02.02 | ₩30,508 | ₩31,349 | ₩29,494 | ₩30,589 | +0.26% | 246.5만 |
|---|
| 2026.01.30 | ₩31,122 | ₩33,204 | ₩30,762 | ₩31,803 | +2.19% | 507.4만 |
|---|
| 2026.01.29 | ₩33,084 | ₩33,405 | ₩29,628 | ₩29,921 | -9.56% | 588.1만 |
|---|
| 2026.01.28 | ₩32,243 | ₩33,138 | ₩31,963 | ₩31,977 | -0.83% | 279.1만 |
|---|
| 2026.01.27 | ₩33,004 | ₩33,048 | ₩32,037 | ₩32,083 | -2.79% | 134만 |
|---|
| 2026.01.26 | ₩34,232 | ₩34,272 | ₩32,590 | ₩32,737 | -4.37% | 168만 |
|---|
| 2026.01.23 | ₩34,686 | ₩35,413 | ₩34,125 | ₩34,926 | +0.69% | 243.1만 |
|---|
| 2026.01.22 | ₩32,831 | ₩34,993 | ₩32,477 | ₩34,966 | +6.50% | 299.7만 |
|---|
| 2026.01.21 | ₩30,922 | ₩33,284 | ₩30,607 | ₩32,283 | +4.40% | 367.6만 |
|---|
| 2026.01.20 | ₩32,070 | ₩32,257 | ₩30,308 | ₩30,562 | -4.70% | 260만 |
|---|
| 2026.01.16 | ₩33,618 | ₩34,813 | ₩33,018 | ₩33,378 | -0.71% | 197만 |
|---|
| 2026.01.15 | ₩33,978 | ₩34,592 | ₩33,418 | ₩33,511 | -1.37% | 227.5만 |
|---|
| 2026.01.14 | ₩34,219 | ₩34,392 | ₩32,897 | ₩33,711 | -1.48% | 300만 |
|---|
| 2026.01.13 | ₩35,380 | ₩35,647 | ₩34,425 | ₩34,939 | -1.24% | 300.9만 |
|---|
| 2026.01.12 | ₩33,978 | ₩36,042 | ₩33,525 | ₩35,180 | +3.53% | 253만 |
|---|
| 2026.01.09 | ₩33,231 | ₩35,233 | ₩32,444 | ₩34,619 | +4.18% | 325.9만 |
|---|
| 2026.01.08 | ₩32,043 | ₩33,418 | ₩31,549 | ₩33,218 | +3.67% | 251.5만 |
|---|
| 2026.01.07 | ₩33,284 | ₩33,658 | ₩32,604 | ₩32,630 | -1.96% | 180.8만 |
|---|
| 2026.01.06 | ₩35,033 | ₩35,273 | ₩32,203 | ₩33,004 | -5.79% | 355.3만 |
|---|
| 2026.01.05 | ₩35,253 | ₩36,728 | ₩34,766 | ₩35,807 | +1.57% | 242.8만 |
|---|
| 2026.01.02 | ₩36,861 | ₩36,968 | ₩33,311 | ₩33,758 | -8.42% | 376.8만 |
|---|
| 2025.12.31 | ₩36,688 | ₩36,714 | ₩35,568 | ₩35,647 | -2.84% | 191.1만 |
|---|
| 2025.12.30 | ₩37,542 | ₩37,822 | ₩36,341 | ₩36,421 | -2.99% | 192.6만 |
|---|
| 2025.12.29 | ₩38,636 | ₩38,876 | ₩37,235 | ₩37,248 | -3.59% | 269.2만 |
|---|
| 2025.12.26 | ₩41,692 | ₩42,266 | ₩39,677 | ₩39,891 | -4.32% | 243.2만 |
|---|
| 2025.12.24 | ₩42,213 | ₩42,653 | ₩40,238 | ₩41,652 | -1.33% | 162.7만 |
|---|
| 2025.12.23 | ₩42,373 | ₩42,840 | ₩41,305 | ₩41,799 | -1.35% | 187.9만 |
|---|
| 2025.12.22 | ₩42,573 | ₩44,081 | ₩41,786 | ₩42,320 | -0.60% | 342.9만 |
|---|
| 2025.12.19 | ₩42,293 | ₩42,667 | ₩40,011 | ₩40,998 | -3.06% | 386.5만 |
|---|
| 2025.12.18 | ₩40,571 | ₩42,747 | ₩39,824 | ₩41,452 | +2.17% | 444.1만 |
|---|
| 2025.12.17 | ₩42,493 | ₩43,741 | ₩38,683 | ₩38,890 | -8.48% | 569.9만 |
|---|
| 2025.12.16 | ₩39,797 | ₩43,094 | ₩38,783 | ₩42,787 | +7.51% | 472.9만 |
|---|
| 2025.12.15 | ₩39,423 | ₩41,439 | ₩39,157 | ₩40,371 | +2.40% | 471.9만 |
|---|
| 2025.12.12 | ₩36,007 | ₩38,356 | ₩34,953 | ₩37,702 | +4.71% | 393.1만 |
|---|
| 2025.12.11 | ₩36,114 | ₩36,190 | ₩34,766 | ₩35,833 | -0.78% | 200.7만 |
|---|
| 2025.12.10 | ₩35,753 | ₩37,435 | ₩35,353 | ₩36,567 | +2.28% | 300.5만 |
|---|
| 2025.12.09 | ₩34,365 | ₩36,714 | ₩34,152 | ₩35,593 | +3.57% | 212.3만 |
|---|
| 2025.12.08 | ₩36,034 | ₩36,381 | ₩34,018 | ₩34,739 | -3.59% | 302.3만 |
|---|
| 2025.12.05 | ₩36,914 | ₩37,902 | ₩36,741 | ₩37,248 | +0.90% | 174.3만 |
|---|
| 2025.12.04 | ₩36,434 | ₩37,248 | ₩35,773 | ₩37,208 | +2.12% | 175.7만 |
|---|
| 2025.12.03 | ₩33,738 | ₩36,200 | ₩33,645 | ₩36,020 | +6.76% | 277.7만 |
|---|
| 2025.12.02 | ₩33,551 | ₩34,499 | ₩32,223 | ₩33,298 | -0.76% | 275.2만 |
|---|
| 2025.12.01 | ₩32,724 | ₩34,018 | ₩32,724 | ₩33,471 | +2.28% | 175.4만 |
|---|
| 2025.11.28 | ₩32,884 | ₩33,912 | ₩32,884 | ₩33,511 | +1.91% | 138.5만 |
|---|
| 2025.11.26 | ₩32,550 | ₩33,024 | ₩31,523 | ₩32,977 | +1.31% | 235.8만 |
|---|
| 2025.11.25 | ₩31,136 | ₩32,070 | ₩29,881 | ₩31,870 | +2.36% | 387.5만 |
|---|
| 2025.11.24 | ₩29,401 | ₩32,230 | ₩29,314 | ₩31,630 | +7.58% | 540만 |
|---|
| 2025.11.21 | ₩29,481 | ₩29,568 | ₩26,832 | ₩27,906 | -5.34% | 824.3만 |
|---|
| 2025.11.20 | ₩31,363 | ₩33,498 | ₩28,453 | ₩28,493 | -9.15% | 1065.1만 |
|---|
| 2025.11.19 | ₩30,188 | ₩30,962 | ₩29,040 | ₩29,848 | -1.13% | 578만 |
|---|
| 2025.11.18 | ₩30,015 | ₩30,575 | ₩28,340 | ₩29,454 | -1.87% | 910만 |
|---|
| 2025.11.17 | ₩29,121 | ₩32,824 | ₩29,094 | ₩30,589 | +5.04% | 745.7만 |
|---|
| 2025.11.14 | ₩27,225 | ₩31,082 | ₩26,772 | ₩29,921 | +9.90% | 790.5만 |
|---|
| 2025.11.13 | ₩32,977 | ₩33,191 | ₩28,774 | ₩29,641 | -10.12% | 719.1만 |
|---|
| 2025.11.12 | ₩36,100 | ₩36,100 | ₩33,538 | ₩34,165 | -5.36% | 420만 |
|---|
| 2025.11.11 | ₩35,620 | ₩36,120 | ₩34,486 | ₩35,660 | +0.11% | 365.8만 |
|---|
| 2025.11.10 | ₩35,753 | ₩37,288 | ₩34,766 | ₩36,567 | +2.28% | 326.7만 |
|---|
| 2025.11.07 | ₩35,553 | ₩35,553 | ₩32,871 | ₩34,192 | -3.83% | 668.8만 |
|---|
| 2025.11.06 | ₩39,664 | ₩40,565 | ₩35,046 | ₩36,874 | -7.03% | 916만 |
|---|
| 2025.11.05 | ₩38,129 | ₩40,358 | ₩36,174 | ₩39,664 | +4.03% | 471.7만 |
|---|
| 2025.11.04 | ₩38,383 | ₩39,517 | ₩36,681 | ₩36,701 | -4.38% | 575.4만 |
|---|
| 2025.11.03 | ₩38,836 | ₩41,906 | ₩38,529 | ₩40,958 | +5.46% | 602.1만 |
|---|
| 2025.10.31 | ₩37,475 | ₩39,157 | ₩36,868 | ₩38,956 | +3.95% | 426.8만 |
|---|
| 2025.10.30 | ₩38,222 | ₩38,890 | ₩36,221 | ₩36,301 | -5.03% | 539.5만 |
|---|
| 2025.10.29 | ₩40,117 | ₩40,745 | ₩38,489 | ₩39,997 | -0.30% | 616.6만 |
|---|
| 2025.10.28 | ₩38,836 | ₩40,972 | ₩38,309 | ₩39,877 | +2.68% | 511.5만 |
|---|
| 2025.10.27 | ₩36,461 | ₩39,764 | ₩36,261 | ₩38,489 | +5.56% | 618.9만 |
|---|
| 2025.10.24 | ₩37,742 | ₩38,503 | ₩34,879 | ₩35,473 | -6.01% | 483.7만 |
|---|
| 2025.10.23 | ₩33,365 | ₩38,149 | ₩32,290 | ₩38,076 | +14.12% | 665만 |
|---|
| 2025.10.22 | ₩37,141 | ₩37,528 | ₩34,793 | ₩36,394 | -2.01% | 537.3만 |
|---|
| 2025.10.21 | ₩37,568 | ₩38,190 | ₩36,981 | ₩37,048 | -1.39% | 243.8만 |
|---|
| 2025.10.20 | ₩37,355 | ₩38,262 | ₩36,781 | ₩37,862 | +1.36% | 341만 |
|---|
| 2025.10.17 | ₩34,379 | ₩36,888 | ₩34,045 | ₩36,567 | +6.37% | 557.5만 |
|---|
| 2025.10.16 | ₩35,833 | ₩36,608 | ₩33,658 | ₩34,853 | -2.74% | 544만 |
|---|
| 2025.10.15 | ₩35,887 | ₩36,808 | ₩34,526 | ₩35,927 | +0.11% | 420.3만 |
|---|
| 2025.10.14 | ₩34,539 | ₩35,807 | ₩33,124 | ₩35,019 | +1.39% | 587.5만 |
|---|
| 2025.10.13 | ₩34,125 | ₩36,258 | ₩33,578 | ₩36,047 | +5.63% | 486.1만 |
|---|
| 2025.10.10 | ₩36,407 | ₩37,535 | ₩32,257 | ₩32,577 | -10.52% | 1335.7만 |
|---|