시장 데이터를 불러오는 중
전체 종목
T-Rex 2X Inverse Tesla Daily Target ETF 과거 주가
T-Rex 2X Inverse Tesla Daily Target ETF · TSLZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Rex 2X Inverse Tesla Daily Target ETF · TSLZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,011 | ₩14,178 | ₩13,489 | ₩13,957 | -0.38% | 288만 |
| 2026.10.08 | ₩14,612 | ₩15,067 | ₩14,478 | ₩14,532 | -0.55% | 161.8만 |
| 2026.10.07 | ₩14,265 | ₩14,572 | ₩13,997 | ₩14,345 | +0.56% | 219.6만 |
| 2026.10.06 | ₩14,011 | ₩14,278 | ₩13,917 | ₩14,104 | +0.67% | 157만 |
| 2026.10.05 | ₩15,000 | ₩15,359 | ₩14,037 | ₩14,251 | -4.99% | 294.4만 |
| 2026.10.02 | ₩15,909 | ₩15,909 | ₩14,559 | ₩14,906 | -6.30% | 315.6만 |
| 2026.10.01 | ₩16,203 | ₩16,450 | ₩15,922 | ₩16,417 | +1.32% | 125.7만 |
| 2026.09.30 | ₩16,604 | ₩17,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,350 |
| -1.53% |
| 161.6만 |
| 2026.09.29 | ₩16,043 | ₩16,658 | ₩16,043 | ₩16,537 | +3.08% | 87.7만 |
|---|
| 2026.09.28 | ₩15,274 | ₩16,176 | ₩15,200 | ₩16,136 | +5.65% | 127.1만 |
|---|
| 2026.09.25 | ₩13,997 | ₩15,294 | ₩13,837 | ₩14,953 | +6.83% | 392.6만 |
|---|
| 2026.09.24 | ₩14,492 | ₩14,666 | ₩14,091 | ₩14,492 | 0.00% | 298.5만 |
|---|
| 2026.09.23 | ₩14,345 | ₩14,532 | ₩13,843 | ₩14,345 | 0.00% | 405.8만 |
|---|
| 2026.09.22 | ₩14,452 | ₩14,904 | ₩14,305 | ₩14,438 | -0.09% | 255.4만 |
|---|
| 2026.09.21 | ₩15,027 | ₩15,067 | ₩14,465 | ₩14,706 | -2.14% | 336.6만 |
|---|
| 2026.09.18 | ₩15,294 | ₩15,949 | ₩15,100 | ₩15,655 | +2.36% | 365.4만 |
|---|
| 2026.09.17 | ₩15,414 | ₩15,748 | ₩14,782 | ₩15,494 | +0.52% | 255.7만 |
|---|
| 2026.09.16 | ₩16,270 | ₩16,497 | ₩15,595 | ₩16,216 | -0.33% | 237.3만 |
|---|
| 2026.09.15 | ₩16,150 | ₩16,585 | ₩15,855 | ₩16,350 | +1.24% | 261.6만 |
|---|
| 2026.09.14 | ₩16,096 | ₩16,303 | ₩15,414 | ₩16,163 | +0.42% | 224.8만 |
|---|
| 2026.09.11 | ₩15,735 | ₩15,909 | ₩15,323 | ₩15,575 | -1.02% | 150만 |
|---|
| 2026.09.10 | ₩16,002 | ₩16,230 | ₩15,281 | ₩15,735 | -1.67% | 215.8만 |
|---|
| 2026.09.09 | ₩15,414 | ₩15,428 | ₩14,773 | ₩15,387 | -0.17% | 181.3만 |
|---|
| 2026.09.08 | ₩16,404 | ₩16,497 | ₩14,960 | ₩15,361 | -6.36% | 281.3만 |
|---|
| 2026.09.04 | ₩15,976 | ₩16,898 | ₩15,847 | ₩16,704 | +4.56% | 341.9만 |
|---|
| 2026.09.03 | ₩15,922 | ₩15,922 | ₩14,204 | ₩14,906 | -6.38% | 529.2만 |
|---|
| 2026.09.02 | ₩16,377 | ₩17,393 | ₩16,377 | ₩16,724 | +2.12% | 211.8만 |
|---|
| 2026.09.01 | ₩16,404 | ₩17,072 | ₩16,256 | ₩16,791 | +2.36% | 214.8만 |
|---|
| 2026.08.31 | ₩17,887 | ₩17,901 | ₩15,715 | ₩15,789 | -11.73% | 427.3만 |
|---|
| 2026.08.28 | ₩16,965 | ₩18,087 | ₩16,790 | ₩17,740 | +4.57% | 120.5만 |
|---|
| 2026.08.27 | ₩18,048 | ₩18,141 | ₩17,060 | ₩17,179 | -4.81% | 155.2만 |
|---|
| 2026.08.26 | ₩18,048 | ₩18,409 | ₩17,486 | ₩18,088 | +0.22% | 170.5만 |
|---|
| 2026.08.25 | ₩17,700 | ₩17,747 | ₩16,965 | ₩17,647 | -0.30% | 135.3만 |
|---|
| 2026.08.24 | ₩16,658 | ₩17,821 | ₩16,510 | ₩17,767 | +6.66% | 123.8만 |
|---|
| 2026.08.21 | ₩17,887 | ₩18,182 | ₩16,143 | ₩16,510 | -7.70% | 273.2만 |
|---|
| 2026.08.20 | ₩18,289 | ₩19,017 | ₩18,170 | ₩18,382 | +0.51% | 119.4만 |
|---|
| 2026.08.19 | ₩19,238 | ₩19,559 | ₩17,738 | ₩17,767 | -7.64% | 180.2만 |
|---|
| 2026.08.18 | ₩19,813 | ₩20,053 | ₩19,024 | ₩19,438 | -1.89% | 124.8만 |
|---|
| 2026.08.17 | ₩19,010 | ₩19,358 | ₩18,489 | ₩19,157 | +0.77% | 135.5만 |
|---|
| 2026.08.14 | ₩18,837 | ₩19,592 | ₩17,827 | ₩18,823 | -0.07% | 244.1만 |
|---|
| 2026.08.13 | ₩20,775 | ₩20,902 | ₩18,877 | ₩19,051 | -8.30% | 179.6만 |
|---|
| 2026.08.12 | ₩19,719 | ₩21,096 | ₩19,712 | ₩20,641 | +4.68% | 98.6만 |
|---|
| 2026.08.11 | ₩20,000 | ₩20,401 | ₩19,599 | ₩20,000 | 0.00% | 163.2만 |
|---|
| 2026.08.10 | ₩20,735 | ₩20,795 | ₩20,107 | ₩20,240 | -2.39% | 119.1만 |
|---|
| 2026.08.07 | ₩21,417 | ₩21,497 | ₩19,819 | ₩20,508 | -4.24% | 108.9만 |
|---|
| 2026.08.06 | ₩22,072 | ₩22,272 | ₩21,296 | ₩21,764 | -1.39% | 83.4만 |
|---|
| 2026.08.05 | ₩21,190 | ₩21,641 | ₩20,782 | ₩21,470 | +1.32% | 117.7만 |
|---|
| 2026.08.04 | ₩21,163 | ₩21,617 | ₩20,454 | ₩20,708 | -2.15% | 108.3만 |
|---|
| 2026.08.03 | ₩23,021 | ₩23,128 | ₩21,083 | ₩21,430 | -6.91% | 154.4만 |
|---|
| 2026.07.31 | ₩23,262 | ₩24,444 | ₩22,419 | ₩23,061 | -0.86% | 133.2만 |
|---|
| 2026.07.30 | ₩24,385 | ₩24,625 | ₩23,075 | ₩23,395 | -4.06% | 162.5만 |
|---|
| 2026.07.29 | ₩23,756 | ₩25,321 | ₩23,583 | ₩25,200 | +6.08% | 137만 |
|---|
| 2026.07.28 | ₩24,131 | ₩24,786 | ₩23,222 | ₩23,756 | -1.55% | 152.2만 |
|---|
| 2026.07.27 | ₩22,914 | ₩24,204 | ₩22,406 | ₩23,516 | +2.63% | 193.2만 |
|---|
| 2026.07.24 | ₩21,858 | ₩23,823 | ₩21,591 | ₩22,941 | +4.95% | 396.8만 |
|---|
| 2026.07.23 | ₩20,073 | ₩22,379 | ₩20,013 | ₩22,045 | +9.82% | 590.4만 |
|---|
| 2026.07.22 | ₩16,912 | ₩17,166 | ₩16,537 | ₩17,045 | +0.79% | 278.2만 |
|---|
| 2026.07.21 | ₩17,272 | ₩17,473 | ₩16,150 | ₩16,617 | -3.79% | 228.6만 |
|---|
| 2026.07.20 | ₩16,150 | ₩17,526 | ₩16,069 | ₩17,526 | +8.53% | 236.5만 |
|---|
| 2026.07.17 | ₩16,551 | ₩16,831 | ₩16,163 | ₩16,524 | -0.16% | 253.4만 |
|---|
| 2026.07.16 | ₩15,575 | ₩16,163 | ₩15,387 | ₩15,695 | +0.77% | 219.7만 |
|---|
| 2026.07.15 | ₩15,080 | ₩15,734 | ₩14,519 | ₩15,454 | +2.48% | 172.7만 |
|---|
| 2026.07.14 | ₩15,067 | ₩15,414 | ₩14,839 | ₩15,307 | +1.60% | 133.8만 |
|---|
| 2026.07.13 | ₩14,726 | ₩15,655 | ₩14,679 | ₩15,414 | +4.68% | 201.2만 |
|---|
| 2026.07.10 | ₩14,291 | ₩14,839 | ₩14,117 | ₩14,505 | +1.50% | 211.1만 |
|---|
| 2026.07.09 | ₩15,548 | ₩15,811 | ₩14,472 | ₩14,585 | -6.19% | 219만 |
|---|
| 2026.07.08 | ₩15,240 | ₩15,815 | ₩15,167 | ₩15,561 | +2.11% | 285.3만 |
|---|
| 2026.07.07 | ₩13,984 | ₩14,973 | ₩13,823 | ₩14,893 | +6.50% | 282.4만 |
|---|
| 2026.07.06 | ₩15,588 | ₩16,150 | ₩13,797 | ₩13,817 | -11.36% | 401.4만 |
|---|
| 2026.07.02 | ₩13,676 | ₩16,203 | ₩13,409 | ₩15,976 | +16.81% | 691.7만 |
|---|
| 2026.07.01 | ₩14,104 | ₩14,325 | ₩13,349 | ₩13,904 | -1.42% | 429.6만 |
|---|
| 2026.06.30 | ₩15,227 | ₩15,227 | ₩13,902 | ₩14,238 | -6.50% | 347.1만 |
|---|
| 2026.06.29 | ₩17,593 | ₩17,834 | ₩14,679 | ₩14,826 | -15.73% | 355만 |
|---|
| 2026.06.26 | ₩18,716 | ₩18,890 | ₩17,032 | ₩17,847 | -4.64% | 350.9만 |
|---|
| 2026.06.25 | ₩18,182 | ₩18,629 | ₩17,874 | ₩18,208 | +0.15% | 217.2만 |
|---|
| 2026.06.24 | ₩17,834 | ₩18,436 | ₩17,393 | ₩18,182 | +1.95% | 205.9만 |
|---|
| 2026.06.23 | ₩16,764 | ₩17,847 | ₩16,764 | ₩17,674 | +5.42% | 299.3만 |
|---|
| 2026.06.22 | ₩16,644 | ₩16,658 | ₩15,047 | ₩15,842 | -4.82% | 373.7만 |
|---|
| 2026.06.18 | ₩16,350 | ₩17,493 | ₩16,016 | ₩16,176 | -1.06% | 325.3만 |
|---|
| 2026.06.17 | ₩16,123 | ₩16,712 | ₩15,802 | ₩16,510 | +2.40% | 306.5만 |
|---|
| 2026.06.16 | ₩15,949 | ₩16,176 | ₩15,307 | ₩15,882 | -0.42% | 379.2만 |
|---|
| 2026.06.15 | ₩15,321 | ₩15,695 | ₩15,093 | ₩15,374 | +0.35% | 360.4만 |
|---|
| 2026.06.12 | ₩16,297 | ₩17,366 | ₩15,735 | ₩15,735 | -3.45% | 331만 |
|---|
| 2026.06.11 | ₩17,339 | ₩18,088 | ₩15,735 | ₩16,323 | -5.86% | 397.6만 |
|---|
| 2026.06.10 | ₩17,179 | ₩18,449 | ₩16,698 | ₩17,981 | +4.67% | 262만 |
|---|
| 2026.06.09 | ₩15,615 | ₩17,660 | ₩15,053 | ₩16,724 | +7.11% | 284.7만 |
|---|
| 2026.06.08 | ₩16,898 | ₩17,018 | ₩15,428 | ₩15,775 | -6.65% | 313.5만 |
|---|
| 2026.06.05 | ₩15,200 | ₩17,533 | ₩14,893 | ₩17,353 | +14.16% | 390.8만 |
|---|
| 2026.06.04 | ₩15,227 | ₩15,421 | ₩14,793 | ₩15,347 | +0.79% | 328.5만 |
|---|
| 2026.06.03 | ₩15,321 | ₩15,481 | ₩14,271 | ₩14,960 | -2.36% | 339.8만 |
|---|
| 2026.06.02 | ₩15,361 | ₩15,708 | ₩14,926 | ₩14,973 | -2.52% | 312.4만 |
|---|
| 2026.06.01 | ₩14,813 | ₩15,568 | ₩14,666 | ₩15,548 | +4.96% | 337.5만 |
|---|
| 2026.05.29 | ₩13,997 | ₩14,715 | ₩13,917 | ₩14,251 | +1.81% | 278.7만 |
|---|
| 2026.05.28 | ₩14,144 | ₩14,211 | ₩13,732 | ₩13,850 | -2.08% | 237.2만 |
|---|
| 2026.05.27 | ₩13,783 | ₩14,271 | ₩13,609 | ₩13,957 | +1.26% | 314.4만 |
|---|
| 2026.05.26 | ₩14,652 | ₩14,921 | ₩14,298 | ₩14,398 | -1.73% | 359.8만 |
|---|
| 2026.05.22 | ₩15,187 | ₩15,347 | ₩14,532 | ₩14,933 | -1.67% | 391.2만 |
|---|
| 2026.05.21 | ₩15,227 | ₩15,909 | ₩14,853 | ₩15,535 | +2.02% | 260.6만 |
|---|
| 2026.05.20 | ₩16,363 | ₩16,453 | ₩15,568 | ₩15,575 | -4.82% | 352.4만 |
|---|
| 2026.05.19 | ₩16,751 | ₩17,486 | ₩16,551 | ₩16,644 | -0.64% | 444.2만 |
|---|
| 2026.05.18 | ₩15,548 | ₩16,524 | ₩15,401 | ₩16,190 | +4.13% | 515.9만 |
|---|
| 2026.05.15 | ₩14,559 | ₩15,327 | ₩14,532 | ₩15,294 | +5.05% | 448.4만 |
|---|
| 2026.05.14 | ₩13,770 | ₩14,091 | ₩13,436 | ₩13,970 | +1.46% | 319.3만 |
|---|
| 2026.05.13 | ₩14,452 | ₩14,866 | ₩13,309 | ₩13,850 | -4.16% | 907.8만 |
|---|
| 2026.05.12 | ₩14,171 | ₩15,334 | ₩13,756 | ₩14,639 | +3.30% | 756만 |
|---|
| 2026.05.11 | ₩15,561 | ₩15,922 | ₩13,636 | ₩13,917 | -10.57% | 902.8만 |
|---|
| 2026.05.08 | ₩16,109 | ₩16,109 | ₩14,866 | ₩15,107 | -6.22% | 679.3만 |
|---|
| 2026.05.07 | ₩16,805 | ₩17,282 | ₩16,069 | ₩16,417 | -2.31% | 510.1만 |
|---|
| 2026.05.06 | ₩18,783 | ₩18,977 | ₩17,319 | ₩17,633 | -6.12% | 768.8만 |
|---|
| 2026.05.05 | ₩17,928 | ₩18,516 | ₩17,299 | ₩18,462 | +2.98% | 321.5만 |
|---|
| 2026.05.04 | ₩18,436 | ₩18,890 | ₩17,994 | ₩18,208 | -1.23% | 261.3만 |
|---|
| 2026.05.01 | ₩19,171 | ₩19,458 | ₩17,647 | ₩18,342 | -4.32% | 396.5만 |
|---|
| 2026.04.30 | ₩20,214 | ₩20,722 | ₩18,944 | ₩19,278 | -4.63% | 354.9만 |
|---|
| 2026.04.29 | ₩19,960 | ₩20,508 | ₩19,866 | ₩20,214 | +1.27% | 336.7만 |
|---|
| 2026.04.28 | ₩19,973 | ₩20,240 | ₩19,231 | ₩19,879 | -0.47% | 441.6만 |
|---|
| 2026.04.27 | ₩20,294 | ₩21,149 | ₩19,391 | ₩19,625 | -3.29% | 498.8만 |
|---|
| 2026.04.24 | ₩20,107 | ₩20,454 | ₩19,164 | ₩19,853 | -1.26% | 493.3만 |
|---|
| 2026.04.23 | ₩19,933 | ₩20,635 | ₩19,010 | ₩20,120 | +0.94% | 762.5만 |
|---|
| 2026.04.22 | ₩18,770 | ₩18,984 | ₩18,255 | ₩18,823 | +0.28% | 432.1만 |
|---|
| 2026.04.21 | ₩18,262 | ₩18,997 | ₩18,182 | ₩18,877 | +3.37% | 391.4만 |
|---|
| 2026.04.20 | ₩17,433 | ₩18,676 | ₩17,085 | ₩18,315 | +5.06% | 622.7만 |
|---|
| 2026.04.17 | ₩18,048 | ₩18,469 | ₩16,778 | ₩17,593 | -2.52% | 954.1만 |
|---|
| 2026.04.16 | ₩18,262 | ₩19,398 | ₩18,248 | ₩18,636 | +2.05% | 456.2만 |
|---|
| 2026.04.15 | ₩21,430 | ₩21,952 | ₩18,141 | ₩18,382 | -14.22% | 870.2만 |
|---|
| 2026.04.14 | ₩22,593 | ₩23,021 | ₩21,323 | ₩21,738 | -3.79% | 352.9만 |
|---|
| 2026.04.13 | ₩23,676 | ₩23,837 | ₩22,794 | ₩23,315 | -1.52% | 295.3만 |
|---|
| 2026.04.10 | ₩24,157 | ₩24,652 | ₩23,616 | ₩23,796 | -1.49% | 300만 |
|---|
| 2026.04.09 | ₩24,572 | ₩25,441 | ₩23,796 | ₩24,224 | -1.41% | 436.2만 |
|---|
| 2026.04.08 | ₩21,698 | ₩25,080 | ₩21,671 | ₩24,545 | +13.12% | 396.8만 |
|---|
| 2026.04.07 | ₩24,198 | ₩25,361 | ₩23,950 | ₩24,144 | -0.22% | 472.6만 |
|---|
| 2026.04.06 | ₩22,072 | ₩24,071 | ₩21,470 | ₩23,302 | +5.57% | 558만 |
|---|
| 2026.04.02 | ₩22,005 | ₩22,500 | ₩21,323 | ₩22,353 | +1.58% | 592.3만 |
|---|
| 2026.04.01 | ₩20,374 | ₩20,949 | ₩19,986 | ₩20,120 | -1.25% | 295.2만 |
|---|
| 2026.03.31 | ₩22,560 | ₩22,633 | ₩21,029 | ₩21,230 | -5.90% | 467.1만 |
|---|
| 2026.03.30 | ₩22,032 | ₩23,783 | ₩21,911 | ₩23,395 | +6.19% | 306.5만 |
|---|
| 2026.03.27 | ₩21,631 | ₩22,834 | ₩21,631 | ₩22,553 | +4.26% | 387.8만 |
|---|
| 2026.03.26 | ₩20,401 | ₩21,417 | ₩20,120 | ₩21,417 | +4.98% | 494.6만 |
|---|
| 2026.03.25 | ₩19,532 | ₩20,053 | ₩18,877 | ₩19,953 | +2.16% | 322.2만 |
|---|
| 2026.03.24 | ₩20,962 | ₩20,989 | ₩19,793 | ₩20,280 | -3.25% | 401.5만 |
|---|
| 2026.03.23 | ₩21,457 | ₩21,457 | ₩19,960 | ₩20,494 | -4.49% | 617.9만 |
|---|
| 2026.03.20 | ₩20,735 | ₩22,419 | ₩20,735 | ₩22,032 | +6.25% | 507.8만 |
|---|
| 2026.03.19 | ₩20,040 | ₩20,855 | ₩20,020 | ₩20,708 | +3.34% | 380.9만 |
|---|
| 2026.03.18 | ₩18,850 | ₩19,492 | ₩18,476 | ₩19,465 | +3.26% | 453.8만 |
|---|
| 2026.03.17 | ₩19,184 | ₩19,425 | ₩18,770 | ₩18,823 | -1.88% | 350.3만 |
|---|
| 2026.03.16 | ₩19,157 | ₩19,305 | ₩18,395 | ₩19,184 | +0.14% | 338만 |
|---|
| 2026.03.13 | ₩18,850 | ₩19,752 | ₩18,783 | ₩19,625 | +4.11% | 436.1만 |
|---|
| 2026.03.12 | ₩18,369 | ₩19,278 | ₩18,248 | ₩19,251 | +4.80% | 629.3만 |
|---|
| 2026.03.11 | ₩18,663 | ₩18,663 | ₩17,319 | ₩18,101 | -3.01% | 1014.2만 |
|---|
| 2026.03.10 | ₩18,690 | ₩19,024 | ₩18,248 | ₩18,930 | +1.29% | 750.2만 |
|---|
| 2026.03.09 | ₩19,799 | ₩20,655 | ₩18,703 | ₩18,984 | -4.12% | 684.5만 |
|---|
| 2026.03.06 | ₩19,077 | ₩19,385 | ₩18,663 | ₩19,184 | +0.56% | 1013.9만 |
|---|
| 2026.03.05 | ₩18,730 | ₩18,903 | ₩18,092 | ₩18,369 | -1.93% | 1148.8만 |
|---|
| 2026.03.04 | ₩19,171 | ₩19,452 | ₩18,095 | ₩18,302 | -4.53% | 1479만 |
|---|
| 2026.03.03 | ₩19,438 | ₩20,335 | ₩19,331 | ₩19,679 | +1.24% | 1082.8만 |
|---|
| 2026.03.02 | ₩19,906 | ₩20,080 | ₩18,569 | ₩18,676 | -6.18% | 1240만 |
|---|
| 2026.02.27 | ₩18,703 | ₩19,131 | ₩18,342 | ₩18,756 | +0.29% | 589.9만 |
|---|
| 2026.02.26 | ₩17,727 | ₩18,609 | ₩17,520 | ₩18,208 | +2.71% | 800.2만 |
|---|
| 2026.02.25 | ₩17,941 | ₩17,941 | ₩17,206 | ₩17,460 | -2.68% | 1247만 |
|---|
| 2026.02.24 | ₩19,104 | ₩19,278 | ₩18,041 | ₩18,175 | -4.86% | 1729.4만 |
|---|
| 2026.02.23 | ₩18,409 | ₩19,591 | ₩18,402 | ₩19,104 | +3.78% | 1172.7만 |
|---|
| 2026.02.20 | ₩18,355 | ₩18,583 | ₩17,781 | ₩18,048 | -1.68% | 1067.8만 |
|---|
| 2026.02.19 | ₩18,436 | ₩18,703 | ₩17,740 | ₩18,048 | -2.10% | 554만 |
|---|
| 2026.02.18 | ₩18,101 | ₩18,228 | ₩17,593 | ₩18,101 | 0.00% | 783.5만 |
|---|
| 2026.02.17 | ₩17,981 | ₩18,984 | ₩17,887 | ₩18,128 | +0.82% | 635.3만 |
|---|
| 2026.02.13 | ₩17,847 | ₩18,115 | ₩17,005 | ₩17,567 | -1.57% | 648.8만 |
|---|
| 2026.02.12 | ₩16,564 | ₩17,821 | ₩16,103 | ₩17,613 | +6.34% | 1024.7만 |
|---|
| 2026.02.11 | ₩16,738 | ₩17,379 | ₩16,083 | ₩16,724 | -0.08% | 1391.6만 |
|---|
| 2026.02.10 | ₩17,567 | ₩17,647 | ₩16,798 | ₩16,978 | -3.35% | 1007.8만 |
|---|
| 2026.02.09 | ₩18,262 | ₩18,516 | ₩17,279 | ₩17,633 | -3.44% | 1142.3만 |
|---|
| 2026.02.06 | ₩19,198 | ₩19,485 | ₩17,834 | ₩18,175 | -5.33% | 1890만 |
|---|
| 2026.02.05 | ₩19,518 | ₩20,414 | ₩19,084 | ₩19,565 | +0.24% | 1646.4만 |
|---|
| 2026.02.04 | ₩17,567 | ₩19,278 | ₩17,252 | ₩18,736 | +6.66% | 2606.3만 |
|---|
| 2026.02.03 | ₩17,192 | ₩18,088 | ₩16,871 | ₩17,406 | +1.24% | 1799만 |
|---|
| 2026.02.02 | ₩17,446 | ₩17,968 | ₩17,005 | ₩17,406 | -0.23% | 1800.6만 |
|---|
| 2026.01.30 | ₩17,139 | ₩17,399 | ₩15,936 | ₩16,724 | -2.42% | 1944.8만 |
|---|
| 2026.01.29 | ₩16,297 | ₩18,075 | ₩16,096 | ₩17,934 | +10.05% | 3198.9만 |
|---|
| 2026.01.28 | ₩16,738 | ₩16,858 | ₩16,243 | ₩16,805 | +0.40% | 2241.8만 |
|---|
| 2026.01.27 | ₩16,297 | ₩16,825 | ₩16,297 | ₩16,805 | +3.12% | 1564.8만 |
|---|
| 2026.01.26 | ₩15,815 | ₩16,551 | ₩15,809 | ₩16,484 | +4.23% | 2529만 |
|---|
| 2026.01.23 | ₩15,655 | ₩15,869 | ₩15,299 | ₩15,535 | -0.77% | 1316만 |
|---|
| 2026.01.22 | ₩16,604 | ₩16,818 | ₩15,494 | ₩15,514 | -6.56% | 1655.4만 |
|---|
| 2026.01.21 | ₩17,740 | ₩17,901 | ₩16,330 | ₩16,885 | -4.82% | 1428.1만 |
|---|
| 2026.01.20 | ₩17,166 | ₩18,075 | ₩17,085 | ₩17,941 | +4.52% | 2033.8만 |
|---|
| 2026.01.16 | ₩16,410 | ₩16,738 | ₩15,842 | ₩16,557 | +0.90% | 1612.8만 |
|---|
| 2026.01.15 | ₩16,270 | ₩16,544 | ₩15,976 | ₩16,470 | +1.23% | 1661.7만 |
|---|
| 2026.01.14 | ₩16,163 | ₩16,783 | ₩16,096 | ₩16,430 | +1.65% | 2011.5만 |
|---|
| 2026.01.13 | ₩15,648 | ₩16,092 | ₩15,548 | ₩15,869 | +1.41% | 1651.7만 |
|---|
| 2026.01.12 | ₩16,283 | ₩16,537 | ₩15,361 | ₩15,735 | -3.37% | 2120.7만 |
|---|
| 2026.01.09 | ₩16,711 | ₩17,139 | ₩15,722 | ₩16,002 | -4.24% | 1802.8만 |
|---|
| 2026.01.08 | ₩17,313 | ₩17,620 | ₩16,631 | ₩16,724 | -3.40% | 1616.6만 |
|---|
| 2026.01.07 | ₩16,711 | ₩17,072 | ₩16,537 | ₩17,065 | +2.12% | 2686.6만 |
|---|
| 2026.01.06 | ₩16,016 | ₩17,246 | ₩15,902 | ₩16,952 | +5.84% | 3399.3만 |
|---|
| 2026.01.05 | ₩15,976 | ₩16,190 | ₩15,200 | ₩15,655 | -2.01% | 1973.1만 |
|---|
| 2026.01.02 | ₩15,307 | ₩16,885 | ₩15,267 | ₩16,684 | +9.00% | 2099.9만 |
|---|
| 2025.12.31 | ₩15,414 | ₩15,889 | ₩15,401 | ₩15,862 | +2.91% | 1519만 |
|---|
| 2025.12.30 | ₩15,080 | ₩15,568 | ₩14,973 | ₩15,548 | +3.10% | 1772.8만 |
|---|
| 2025.12.29 | ₩14,639 | ₩15,214 | ₩14,612 | ₩15,200 | +3.84% | 1693.2만 |
|---|
| 2025.12.26 | ₩13,676 | ₩14,331 | ₩13,489 | ₩14,251 | +4.20% | 992.6만 |
|---|
| 2025.12.24 | ₩13,529 | ₩14,171 | ₩13,369 | ₩13,676 | +1.09% | 927.4만 |
|---|
| 2025.12.23 | ₩13,556 | ₩13,930 | ₩13,429 | ₩13,770 | +1.58% | 1153.8만 |
|---|
| 2025.12.22 | ₩13,543 | ₩13,783 | ₩13,015 | ₩13,596 | +0.39% | 1916.8만 |
|---|
| 2025.12.19 | ₩13,676 | ₩14,398 | ₩13,516 | ₩14,037 | +2.64% | 841.1만 |
|---|
| 2025.12.18 | ₩14,211 | ₩14,572 | ₩13,436 | ₩13,890 | -2.26% | 1152.1만 |
|---|
| 2025.12.17 | ₩13,783 | ₩14,993 | ₩13,369 | ₩14,933 | +8.34% | 1499.5만 |
|---|
| 2025.12.16 | ₩14,786 | ₩15,147 | ₩13,583 | ₩13,690 | -7.41% | 1789.6만 |
|---|
| 2025.12.15 | ₩14,973 | ₩15,087 | ₩14,131 | ₩14,599 | -2.50% | 1131.5만 |
|---|
| 2025.12.12 | ₩16,510 | ₩16,965 | ₩15,401 | ₩15,682 | -5.02% | 760.5만 |
|---|
| 2025.12.11 | ₩16,457 | ₩17,045 | ₩16,414 | ₩16,577 | +0.73% | 585만 |
|---|
| 2025.12.10 | ₩16,698 | ₩16,831 | ₩15,849 | ₩16,256 | -2.64% | 612.4만 |
|---|
| 2025.12.09 | ₩17,313 | ₩17,460 | ₩16,156 | ₩16,711 | -3.47% | 904.9만 |
|---|
| 2025.12.08 | ₩16,577 | ₩17,446 | ₩16,444 | ₩17,139 | +3.39% | 1090.5만 |
|---|
| 2025.12.05 | ₩16,230 | ₩16,297 | ₩15,795 | ₩16,063 | -1.03% | 596.6만 |
|---|
| 2025.12.04 | ₩16,457 | ₩16,758 | ₩16,069 | ₩16,109 | -2.11% | 468.5만 |
|---|
| 2025.12.03 | ₩17,928 | ₩17,994 | ₩16,577 | ₩16,684 | -6.94% | 596만 |
|---|
| 2025.12.02 | ₩17,994 | ₩18,756 | ₩17,513 | ₩18,162 | +0.93% | 406.6만 |
|---|
| 2025.12.01 | ₩18,462 | ₩18,502 | ₩17,781 | ₩18,048 | -2.24% | 324만 |
|---|
| 2025.11.28 | ₩18,409 | ₩18,409 | ₩17,834 | ₩18,075 | -1.82% | 146만 |
|---|
| 2025.11.26 | ₩18,649 | ₩19,224 | ₩18,342 | ₩18,369 | -1.51% | 419.7만 |
|---|
| 2025.11.25 | ₩19,438 | ₩20,254 | ₩18,930 | ₩19,037 | -2.06% | 486.5만 |
|---|
| 2025.11.24 | ₩21,002 | ₩21,029 | ₩18,776 | ₩19,198 | -8.59% | 515.4만 |
|---|
| 2025.11.21 | ₩21,016 | ₩23,008 | ₩20,902 | ₩22,179 | +5.53% | 501.2만 |
|---|
| 2025.11.20 | ₩19,706 | ₩21,764 | ₩18,302 | ₩21,738 | +10.31% | 1111.6만 |
|---|
| 2025.11.19 | ₩20,628 | ₩21,390 | ₩20,006 | ₩20,815 | +0.91% | 557.7만 |
|---|
| 2025.11.18 | ₩20,708 | ₩21,858 | ₩20,353 | ₩21,109 | +1.94% | 680.2만 |
|---|
| 2025.11.17 | ₩21,417 | ₩21,417 | ₩18,817 | ₩20,327 | -5.09% | 776.5만 |
|---|
| 2025.11.14 | ₩22,727 | ₩23,069 | ₩19,988 | ₩20,775 | -8.59% | 872.2만 |
|---|
| 2025.11.13 | ₩19,251 | ₩21,524 | ₩19,144 | ₩21,056 | +9.38% | 758.5만 |
|---|
| 2025.11.12 | ₩17,660 | ₩18,910 | ₩17,660 | ₩18,596 | +5.30% | 290.5만 |
|---|
| 2025.11.11 | ₩17,834 | ₩18,409 | ₩17,633 | ₩17,861 | +0.15% | 357.3만 |
|---|
| 2025.11.10 | ₩17,861 | ₩18,429 | ₩17,031 | ₩17,413 | -2.51% | 365.1만 |
|---|
| 2025.11.07 | ₩18,115 | ₩19,385 | ₩18,115 | ₩18,783 | +3.69% | 742.1만 |
|---|
| 2025.11.06 | ₩16,377 | ₩18,248 | ₩15,982 | ₩17,460 | +6.61% | 680.1만 |
|---|
| 2025.11.05 | ₩17,179 | ₩18,048 | ₩16,009 | ₩16,337 | -4.90% | 494만 |
|---|
| 2025.11.04 | ₩17,072 | ₩17,794 | ₩16,684 | ₩17,781 | +4.15% | 621.1만 |
|---|
| 2025.11.03 | ₩17,032 | ₩17,192 | ₩15,708 | ₩16,123 | -5.34% | 425만 |
|---|
| 2025.10.31 | ₩17,767 | ₩18,075 | ₩16,912 | ₩17,005 | -4.29% | 314.7만 |
|---|
| 2025.10.30 | ₩17,580 | ₩18,395 | ₩17,285 | ₩18,382 | +4.56% | 530.9만 |
|---|
| 2025.10.29 | ₩16,711 | ₩17,433 | ₩16,497 | ₩16,791 | +0.48% | 271.2만 |
|---|
| 2025.10.28 | ₩17,326 | ₩17,540 | ₩16,497 | ₩16,845 | -2.78% | 459.5만 |
|---|
| 2025.10.27 | ₩18,529 | ₩18,663 | ₩16,871 | ₩17,513 | -5.48% | 687만 |
|---|
| 2025.10.24 | ₩18,128 | ₩19,385 | ₩17,727 | ₩18,984 | +4.72% | 508.6만 |
|---|
| 2025.10.23 | ₩20,401 | ₩20,855 | ₩17,941 | ₩17,941 | -12.06% | 682.6만 |
|---|
| 2025.10.22 | ₩18,449 | ₩19,572 | ₩18,289 | ₩18,797 | +1.88% | 605.7만 |
|---|
| 2025.10.21 | ₩18,182 | ₩18,529 | ₩17,968 | ₩18,422 | +1.32% | 337.9만 |
|---|
| 2025.10.20 | ₩18,369 | ₩18,663 | ₩17,914 | ₩18,075 | -1.60% | 341.2만 |
|---|
| 2025.10.17 | ₩20,107 | ₩20,321 | ₩18,636 | ₩18,743 | -6.78% | 534.1만 |
|---|
| 2025.10.16 | ₩19,224 | ₩20,401 | ₩18,877 | ₩19,732 | +2.64% | 571.3만 |
|---|
| 2025.10.15 | ₩19,224 | ₩19,973 | ₩18,716 | ₩19,144 | -0.42% | 408.2만 |
|---|
| 2025.10.14 | ₩19,973 | ₩20,641 | ₩19,305 | ₩19,679 | -1.47% | 454.2만 |
|---|
| 2025.10.13 | ₩20,534 | ₩20,802 | ₩19,064 | ₩19,144 | -6.77% | 586.9만 |
|---|
| 2025.10.10 | ₩19,492 | ₩21,604 | ₩18,823 | ₩21,123 | +8.37% | 803.7만 |
|---|