시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long TTD Daily Target ETF 과거 주가
T-REX 2X Long TTD Daily Target ETF · TTDU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long TTD Daily Target ETF · TTDU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,061 | ₩14,061 | ₩12,934 | ₩13,047 | -7.21% | 3.4만 |
| 2026.10.08 | ₩13,127 | ₩13,688 | ₩13,114 | ₩13,648 | +3.96% | 7만 |
| 2026.10.07 | ₩12,714 | ₩13,142 | ₩12,140 | ₩13,114 | +3.15% | 9.3만 |
| 2026.10.06 | ₩13,114 | ₩13,114 | ₩12,700 | ₩12,754 | -2.75% | 6.2만 |
| 2026.10.05 | ₩12,660 | ₩13,061 | ₩12,434 | ₩12,967 | +2.42% | 10.3만 |
| 2026.10.02 | ₩13,087 | ₩13,367 | ₩12,487 | ₩12,874 | -1.63% | 10.4만 |
| 2026.10.01 | ₩13,608 | ₩13,768 | ₩13,161 | ₩13,207 | -2.94% | 6.4만 |
| 2026.09.30 | ₩13,141 | ₩13,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,341 |
| +1.52% |
| 8.3만 |
| 2026.09.29 | ₩13,954 | ₩14,215 | ₩12,727 | ₩13,141 | -5.83% | 8만 |
|---|
| 2026.09.28 | ₩14,401 | ₩14,401 | ₩13,448 | ₩13,848 | -3.84% | 13.6만 |
|---|
| 2026.09.25 | ₩14,315 | ₩14,704 | ₩14,155 | ₩14,328 | +0.09% | 6.1만 |
|---|
| 2026.09.24 | ₩14,808 | ₩14,942 | ₩14,175 | ₩14,488 | -2.16% | 22.1만 |
|---|
| 2026.09.23 | ₩15,889 | ₩15,889 | ₩14,408 | ₩14,635 | -7.89% | 28.1만 |
|---|
| 2026.09.22 | ₩17,863 | ₩17,863 | ₩15,782 | ₩15,829 | -11.39% | 27만 |
|---|
| 2026.09.21 | ₩18,237 | ₩18,450 | ₩17,543 | ₩17,663 | -3.15% | 4.5만 |
|---|
| 2026.09.18 | ₩18,917 | ₩18,984 | ₩17,597 | ₩17,663 | -6.63% | 5.6만 |
|---|
| 2026.09.17 | ₩20,078 | ₩20,131 | ₩18,557 | ₩18,650 | -7.11% | 5.6만 |
|---|
| 2026.09.16 | ₩20,025 | ₩20,545 | ₩19,197 | ₩19,277 | -3.73% | 5.8만 |
|---|
| 2026.09.15 | ₩19,978 | ₩21,532 | ₩19,464 | ₩20,732 | +3.77% | 7.1만 |
|---|
| 2026.09.14 | ₩19,424 | ₩20,652 | ₩18,944 | ₩20,625 | +6.18% | 6.9만 |
|---|
| 2026.09.11 | ₩18,130 | ₩19,051 | ₩17,831 | ₩18,917 | +4.34% | 6.6만 |
|---|
| 2026.09.10 | ₩17,717 | ₩18,264 | ₩17,410 | ₩17,997 | +1.58% | 3.8만 |
|---|
| 2026.09.09 | ₩18,370 | ₩18,370 | ₩17,543 | ₩17,810 | -3.05% | 4.7만 |
|---|
| 2026.09.08 | ₩19,197 | ₩19,197 | ₩17,770 | ₩18,117 | -5.63% | 9.5만 |
|---|
| 2026.09.04 | ₩21,399 | ₩21,399 | ₩18,771 | ₩19,224 | -10.16% | 11만 |
|---|
| 2026.09.03 | ₩20,545 | ₩21,405 | ₩19,344 | ₩21,132 | +2.86% | 15.9만 |
|---|
| 2026.09.02 | ₩17,677 | ₩19,818 | ₩17,490 | ₩19,731 | +11.62% | 32.5만 |
|---|
| 2026.09.01 | ₩17,276 | ₩18,170 | ₩16,857 | ₩17,797 | +3.01% | 7.8만 |
|---|
| 2026.08.31 | ₩18,357 | ₩18,744 | ₩17,143 | ₩17,717 | -3.49% | 17.6만 |
|---|
| 2026.08.28 | ₩16,796 | ₩17,797 | ₩16,756 | ₩17,343 | +3.26% | 13.4만 |
|---|
| 2026.08.27 | ₩16,489 | ₩17,472 | ₩16,156 | ₩16,864 | +2.27% | 12.2만 |
|---|
| 2026.08.26 | ₩16,449 | ₩17,043 | ₩15,822 | ₩16,009 | -2.68% | 15.3만 |
|---|
| 2026.08.25 | ₩16,289 | ₩16,860 | ₩16,169 | ₩16,519 | +1.41% | 8.4만 |
|---|
| 2026.08.24 | ₩16,467 | ₩16,956 | ₩16,342 | ₩16,596 | +0.79% | 28.4만 |
|---|
| 2026.08.21 | ₩16,876 | ₩16,943 | ₩16,276 | ₩16,409 | -2.77% | 19.4만 |
|---|
| 2026.08.20 | ₩17,343 | ₩17,476 | ₩16,276 | ₩16,676 | -3.85% | 22.3만 |
|---|
| 2026.08.19 | ₩16,943 | ₩17,877 | ₩16,543 | ₩17,343 | +2.36% | 19.4만 |
|---|
| 2026.08.18 | ₩17,210 | ₩17,943 | ₩16,809 | ₩17,076 | -0.78% | 12.9만 |
|---|
| 2026.08.17 | ₩17,943 | ₩18,544 | ₩16,809 | ₩17,076 | -4.83% | 25.1만 |
|---|
| 2026.08.14 | ₩20,011 | ₩20,371 | ₩18,677 | ₩19,011 | -5.00% | 16만 |
|---|
| 2026.08.13 | ₩18,010 | ₩20,545 | ₩17,677 | ₩20,145 | +11.85% | 34.6만 |
|---|
| 2026.08.12 | ₩17,610 | ₩18,010 | ₩16,409 | ₩17,410 | -1.14% | 28.6만 |
|---|
| 2026.08.11 | ₩16,676 | ₩18,143 | ₩16,676 | ₩17,743 | +6.40% | 21.1만 |
|---|
| 2026.08.10 | ₩17,610 | ₩18,010 | ₩15,809 | ₩17,343 | -1.52% | 66.2만 |
|---|
| 2026.08.07 | ₩15,075 | ₩21,078 | ₩14,942 | ₩18,410 | +22.12% | 129.9만 |
|---|
| 2026.08.06 | ₩36,020 | ₩37,955 | ₩31,684 | ₩32,818 | -8.89% | 94.9만 |
|---|
| 2026.08.05 | ₩40,156 | ₩40,156 | ₩37,021 | ₩37,754 | -5.98% | 7.4만 |
|---|
| 2026.08.04 | ₩34,419 | ₩39,622 | ₩34,019 | ₩39,489 | +14.73% | 13.2만 |
|---|
| 2026.08.03 | ₩36,821 | ₩37,821 | ₩35,286 | ₩35,353 | -3.99% | 6.4만 |
|---|
| 2026.07.31 | ₩34,953 | ₩35,420 | ₩33,219 | ₩34,486 | -1.34% | 6.1만 |
|---|
| 2026.07.30 | ₩36,287 | ₩36,821 | ₩34,553 | ₩35,487 | -2.21% | 10.7만 |
|---|
| 2026.07.29 | ₩36,954 | ₩40,423 | ₩36,954 | ₩38,755 | +4.87% | 9.5만 |
|---|
| 2026.07.28 | ₩35,086 | ₩38,675 | ₩34,819 | ₩38,155 | +8.75% | 11.4만 |
|---|
| 2026.07.27 | ₩34,019 | ₩36,154 | ₩33,219 | ₩34,286 | +0.78% | 9.9만 |
|---|
| 2026.07.24 | ₩30,884 | ₩32,685 | ₩30,417 | ₩32,018 | +3.67% | 6.4만 |
|---|
| 2026.07.23 | ₩33,485 | ₩33,485 | ₩29,883 | ₩30,284 | -9.56% | 11만 |
|---|
| 2026.07.22 | ₩36,821 | ₩36,821 | ₩32,685 | ₩33,352 | -9.42% | 14.9만 |
|---|
| 2026.07.21 | ₩36,954 | ₩37,754 | ₩35,420 | ₩35,753 | -3.25% | 11.4만 |
|---|
| 2026.07.20 | ₩36,954 | ₩39,222 | ₩35,487 | ₩37,421 | +1.26% | 11.9만 |
|---|
| 2026.07.17 | ₩38,955 | ₩39,889 | ₩36,354 | ₩37,354 | -4.11% | 18.7만 |
|---|
| 2026.07.16 | ₩42,557 | ₩43,024 | ₩39,222 | ₩39,622 | -6.90% | 6.3만 |
|---|
| 2026.07.15 | ₩40,823 | ₩42,157 | ₩39,756 | ₩40,756 | -0.16% | 9.6만 |
|---|
| 2026.07.14 | ₩39,622 | ₩41,156 | ₩38,822 | ₩38,822 | -2.02% | 8.5만 |
|---|
| 2026.07.13 | ₩44,825 | ₩45,759 | ₩42,357 | ₩42,691 | -4.76% | 11.4만 |
|---|
| 2026.07.10 | ₩44,692 | ₩45,092 | ₩40,890 | ₩41,490 | -7.16% | 9.1만 |
|---|
| 2026.07.09 | ₩38,422 | ₩42,691 | ₩37,354 | ₩42,557 | +10.76% | 11.3만 |
|---|
| 2026.07.08 | ₩40,289 | ₩40,556 | ₩38,555 | ₩39,622 | -1.66% | 15.2만 |
|---|
| 2026.07.07 | ₩42,624 | ₩43,091 | ₩39,489 | ₩40,156 | -5.79% | 15.9만 |
|---|
| 2026.07.06 | ₩39,222 | ₩41,356 | ₩37,421 | ₩40,756 | +3.91% | 12.9만 |
|---|
| 2026.07.02 | ₩40,289 | ₩40,956 | ₩39,756 | ₩39,822 | -1.16% | 11.4만 |
|---|
| 2026.07.01 | ₩38,288 | ₩42,224 | ₩36,821 | ₩40,156 | +4.88% | 19.7만 |
|---|
| 2026.06.30 | ₩35,887 | ₩36,954 | ₩33,499 | ₩35,753 | -0.37% | 12.1만 |
|---|
| 2026.06.29 | ₩39,089 | ₩41,090 | ₩37,888 | ₩38,288 | -2.05% | 21.5만 |
|---|
| 2026.06.26 | ₩34,019 | ₩37,621 | ₩34,019 | ₩36,954 | +8.63% | 15.4만 |
|---|
| 2026.06.25 | ₩34,019 | ₩35,460 | ₩32,018 | ₩33,485 | -1.57% | 16.7만 |
|---|
| 2026.06.24 | ₩35,620 | ₩37,354 | ₩34,619 | ₩34,753 | -2.43% | 12만 |
|---|
| 2026.06.23 | ₩34,419 | ₩36,821 | ₩32,952 | ₩35,887 | +4.26% | 17.9만 |
|---|
| 2026.06.22 | ₩36,954 | ₩38,822 | ₩34,819 | ₩36,154 | -2.17% | 9.2만 |
|---|
| 2026.06.18 | ₩36,687 | ₩38,288 | ₩35,286 | ₩37,888 | +3.27% | 11.9만 |
|---|
| 2026.06.17 | ₩40,423 | ₩40,423 | ₩36,754 | ₩36,887 | -8.75% | 10만 |
|---|
| 2026.06.16 | ₩41,223 | ₩42,357 | ₩39,155 | ₩40,156 | -2.59% | 10.1만 |
|---|
| 2026.06.15 | ₩43,358 | ₩43,358 | ₩40,022 | ₩41,490 | -4.31% | 11.1만 |
|---|
| 2026.06.12 | ₩39,622 | ₩44,692 | ₩37,621 | ₩41,623 | +5.05% | 25.8만 |
|---|
| 2026.06.11 | ₩41,223 | ₩41,623 | ₩37,888 | ₩40,223 | -2.43% | 9.8만 |
|---|
| 2026.06.10 | ₩43,624 | ₩47,627 | ₩41,490 | ₩42,024 | -3.67% | 5.7만 |
|---|
| 2026.06.09 | ₩41,690 | ₩45,586 | ₩41,023 | ₩44,558 | +6.88% | 6.4만 |
|---|
| 2026.06.08 | ₩43,491 | ₩45,172 | ₩41,290 | ₩42,691 | -1.84% | 5.7만 |
|---|
| 2026.06.05 | ₩50,562 | ₩51,896 | ₩44,425 | ₩44,958 | -11.08% | 8.3만 |
|---|
| 2026.06.04 | ₩49,494 | ₩54,164 | ₩48,294 | ₩50,295 | +1.62% | 7.3만 |
|---|
| 2026.06.03 | ₩50,295 | ₩50,295 | ₩45,692 | ₩48,054 | -4.46% | 11.9만 |
|---|
| 2026.06.02 | ₩58,166 | ₩58,433 | ₩50,295 | ₩50,828 | -12.61% | 14.2만 |
|---|
| 2026.06.01 | ₩55,564 | ₩63,636 | ₩54,844 | ₩62,168 | +11.88% | 10.7만 |
|---|
| 2026.05.29 | ₩52,029 | ₩56,698 | ₩50,962 | ₩53,763 | +3.33% | 7만 |
|---|
| 2026.05.28 | ₩53,096 | ₩54,697 | ₩50,628 | ₩51,896 | -2.26% | 6.3만 |
|---|
| 2026.05.27 | ₩58,566 | ₩63,235 | ₩57,899 | ₩58,032 | -0.91% | 2.6만 |
|---|
| 2026.05.26 | ₩56,565 | ₩58,966 | ₩55,631 | ₩57,232 | +1.18% | 2.9만 |
|---|
| 2026.05.22 | ₩53,763 | ₩58,833 | ₩53,763 | ₩58,433 | +8.68% | 3.7만 |
|---|
| 2026.05.21 | ₩51,495 | ₩53,630 | ₩49,895 | ₩52,963 | +2.85% | 3.7만 |
|---|
| 2026.05.20 | ₩50,962 | ₩51,762 | ₩47,880 | ₩51,629 | +1.31% | 4.7만 |
|---|
| 2026.05.19 | ₩59,900 | ₩62,969 | ₩52,296 | ₩52,563 | -12.25% | 5.4만 |
|---|
| 2026.05.18 | ₩52,563 | ₩59,727 | ₩52,563 | ₩58,299 | +10.91% | 4.5만 |
|---|
| 2026.05.15 | ₩48,827 | ₩52,830 | ₩48,827 | ₩52,830 | +8.20% | 3.6만 |
|---|
| 2026.05.14 | ₩48,961 | ₩50,295 | ₩47,360 | ₩49,228 | +0.54% | 3.8만 |
|---|
| 2026.05.13 | ₩51,762 | ₩51,762 | ₩46,559 | ₩49,494 | -4.38% | 5.3만 |
|---|
| 2026.05.12 | ₩56,031 | ₩56,432 | ₩52,549 | ₩52,830 | -5.71% | 3만 |
|---|
| 2026.05.11 | ₩61,101 | ₩62,035 | ₩51,229 | ₩54,964 | -10.04% | 7.1만 |
|---|
| 2026.05.08 | ₩51,362 | ₩63,369 | ₩50,828 | ₩63,369 | +23.38% | 17.6만 |
|---|
| 2026.05.07 | ₩69,639 | ₩72,974 | ₩65,757 | ₩67,238 | -3.45% | 22.1만 |
|---|
| 2026.05.06 | ₩73,508 | ₩73,508 | ₩68,572 | ₩69,239 | -5.81% | 4.6만 |
|---|
| 2026.05.05 | ₩70,173 | ₩73,374 | ₩65,770 | ₩72,707 | +3.61% | 4.4만 |
|---|
| 2026.05.04 | ₩72,707 | ₩74,041 | ₩69,105 | ₩70,039 | -3.67% | 4.1만 |
|---|
| 2026.05.01 | ₩70,973 | ₩74,175 | ₩69,639 | ₩70,973 | 0.00% | 7.3만 |
|---|
| 2026.04.30 | ₩69,506 | ₩69,506 | ₩64,703 | ₩67,104 | -3.45% | 3.1만 |
|---|
| 2026.04.29 | ₩67,504 | ₩72,574 | ₩66,704 | ₩71,774 | +6.32% | 5.2만 |
|---|
| 2026.04.28 | ₩65,637 | ₩67,838 | ₩63,902 | ₩65,503 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩66,170 | ₩69,372 | ₩63,369 | ₩65,103 | -1.61% | 3.6만 |
|---|
| 2026.04.24 | ₩68,038 | ₩70,973 | ₩64,569 | ₩70,039 | +2.94% | 4.3만 |
|---|
| 2026.04.23 | ₩66,304 | ₩66,304 | ₩59,767 | ₩62,435 | -5.84% | 3.7만 |
|---|
| 2026.04.22 | ₩67,771 | ₩68,572 | ₩65,917 | ₩68,038 | +0.39% | 3.8만 |
|---|
| 2026.04.21 | ₩71,507 | ₩71,507 | ₩64,436 | ₩66,037 | -7.65% | 9.8만 |
|---|
| 2026.04.20 | ₩61,368 | ₩72,307 | ₩61,101 | ₩71,106 | +15.87% | 8.4만 |
|---|
| 2026.04.17 | ₩66,170 | ₩67,504 | ₩61,368 | ₩62,302 | -5.85% | 3.9만 |
|---|
| 2026.04.16 | ₩64,703 | ₩67,504 | ₩63,369 | ₩64,169 | -0.82% | 7.2만 |
|---|
| 2026.04.15 | ₩57,232 | ₩62,768 | ₩56,298 | ₩61,901 | +8.16% | 5.6만 |
|---|
| 2026.04.14 | ₩56,432 | ₩59,500 | ₩54,297 | ₩54,831 | -2.84% | 4.7만 |
|---|
| 2026.04.13 | ₩50,562 | ₩56,298 | ₩50,562 | ₩55,898 | +10.55% | 3.2만 |
|---|
| 2026.04.10 | ₩53,363 | ₩55,098 | ₩49,828 | ₩50,295 | -5.75% | 5.2만 |
|---|
| 2026.04.09 | ₩50,695 | ₩53,363 | ₩48,827 | ₩53,096 | +4.74% | 8만 |
|---|
| 2026.04.08 | ₩58,166 | ₩58,433 | ₩50,695 | ₩51,229 | -11.93% | 7.6만 |
|---|
| 2026.04.07 | ₩61,634 | ₩63,502 | ₩52,096 | ₩53,763 | -12.77% | 5.6만 |
|---|
| 2026.04.06 | ₩60,434 | ₩63,902 | ₩60,434 | ₩62,302 | +3.09% | 3.1만 |
|---|
| 2026.04.02 | ₩58,966 | ₩63,769 | ₩58,166 | ₩61,368 | +4.07% | 2.6만 |
|---|
| 2026.04.01 | ₩65,103 | ₩65,770 | ₩59,900 | ₩60,967 | -6.35% | 5.2만 |
|---|
| 2026.03.31 | ₩61,901 | ₩68,572 | ₩61,368 | ₩65,103 | +5.17% | 5.5만 |
|---|
| 2026.03.30 | ₩57,632 | ₩64,436 | ₩57,232 | ₩61,368 | +6.48% | 6.9만 |
|---|
| 2026.03.27 | ₩59,367 | ₩59,500 | ₩56,432 | ₩57,632 | -2.92% | 7.3만 |
|---|
| 2026.03.26 | ₩60,434 | ₩63,569 | ₩59,367 | ₩60,300 | -0.22% | 3.2만 |
|---|
| 2026.03.25 | ₩65,637 | ₩68,038 | ₩59,100 | ₩61,634 | -6.10% | 5.2만 |
|---|
| 2026.03.24 | ₩72,307 | ₩73,094 | ₩59,233 | ₩63,769 | -11.81% | 10.3만 |
|---|
| 2026.03.23 | ₩76,576 | ₩77,777 | ₩72,174 | ₩73,374 | -4.18% | 5.5만 |
|---|
| 2026.03.20 | ₩71,106 | ₩76,843 | ₩69,639 | ₩74,708 | +5.07% | 5.9만 |
|---|
| 2026.03.19 | ₩69,506 | ₩73,935 | ₩67,905 | ₩70,973 | +2.11% | 5.1만 |
|---|
| 2026.03.18 | ₩70,306 | ₩77,630 | ₩68,238 | ₩71,373 | +1.52% | 17.4만 |
|---|
| 2026.03.17 | ₩96,587 | ₩106,460 | ₩79,911 | ₩81,379 | -15.75% | 10.9만 |
|---|
| 2026.03.16 | ₩102,191 | ₩102,191 | ₩94,986 | ₩95,787 | -6.27% | 3.1만 |
|---|
| 2026.03.13 | ₩92,719 | ₩98,789 | ₩89,784 | ₩97,388 | +5.04% | 4.2만 |
|---|
| 2026.03.12 | ₩98,722 | ₩103,258 | ₩91,785 | ₩92,185 | -6.62% | 4.6만 |
|---|
| 2026.03.11 | ₩103,124 | ₩104,819 | ₩94,586 | ₩97,521 | -5.43% | 3만 |
|---|
| 2026.03.10 | ₩107,927 | ₩107,927 | ₩96,187 | ₩100,189 | -7.17% | 4.3만 |
|---|
| 2026.03.09 | ₩108,461 | ₩109,795 | ₩103,124 | ₩107,393 | -0.98% | 4만 |
|---|
| 2026.03.06 | ₩111,529 | ₩113,864 | ₩103,258 | ₩112,596 | +0.96% | 8.8만 |
|---|
| 2026.03.05 | ₩127,671 | ₩138,077 | ₩113,397 | ₩117,132 | -8.25% | 19.1만 |
|---|
| 2026.03.04 | ₩84,847 | ₩88,450 | ₩81,646 | ₩85,648 | +0.94% | 4.2만 |
|---|
| 2026.03.03 | ₩78,577 | ₩86,048 | ₩75,109 | ₩84,581 | +7.64% | 2.3만 |
|---|
| 2026.03.02 | ₩72,174 | ₩80,178 | ₩71,640 | ₩79,911 | +10.72% | 2.1만 |
|---|
| 2026.02.27 | ₩75,509 | ₩78,711 | ₩68,438 | ₩76,710 | +1.59% | 4.4만 |
|---|
| 2026.02.26 | ₩59,100 | ₩80,058 | ₩58,433 | ₩77,510 | +31.15% | 15.6만 |
|---|
| 2026.02.25 | ₩85,781 | ₩90,317 | ₩82,580 | ₩87,115 | +1.56% | 10.4만 |
|---|
| 2026.02.24 | ₩78,711 | ₩85,635 | ₩77,777 | ₩84,981 | +7.97% | 2만 |
|---|
| 2026.02.23 | ₩85,915 | ₩86,182 | ₩79,511 | ₩80,712 | -6.06% | 1.7만 |
|---|
| 2026.02.20 | ₩87,115 | ₩93,386 | ₩85,515 | ₩86,582 | -0.61% | 3.8만 |
|---|
| 2026.02.19 | ₩88,716 | ₩91,518 | ₩87,182 | ₩87,649 | -1.20% | 7.3천 |
|---|
| 2026.02.18 | ₩88,049 | ₩91,838 | ₩86,182 | ₩90,451 | +2.73% | 1.4만 |
|---|
| 2026.02.17 | ₩92,985 | ₩94,986 | ₩85,248 | ₩88,983 | -4.30% | 1.6만 |
|---|
| 2026.02.13 | ₩96,587 | ₩97,828 | ₩90,984 | ₩92,585 | -4.14% | 7.6천 |
|---|
| 2026.02.12 | ₩104,192 | ₩104,192 | ₩93,386 | ₩95,253 | -8.58% | 6.2천 |
|---|
| 2026.02.11 | ₩112,863 | ₩112,863 | ₩101,657 | ₩103,124 | -8.63% | 9.9천 |
|---|
| 2026.02.10 | ₩104,192 | ₩113,130 | ₩104,192 | ₩109,928 | +5.51% | 1.7만 |
|---|
| 2026.02.09 | ₩101,390 | ₩103,258 | ₩99,656 | ₩102,057 | +0.66% | 8.9천 |
|---|
| 2026.02.06 | ₩98,188 | ₩102,858 | ₩95,587 | ₩102,324 | +4.21% | 1만 |
|---|
| 2026.02.05 | ₩101,924 | ₩107,927 | ₩95,120 | ₩96,988 | -4.84% | 2.6만 |
|---|
| 2026.02.04 | ₩102,991 | ₩105,793 | ₩95,253 | ₩104,058 | +1.04% | 8.2천 |
|---|
| 2026.02.03 | ₩116,198 | ₩116,198 | ₩98,322 | ₩103,124 | -11.25% | 3.1만 |
|---|
| 2026.02.02 | ₩129,406 | ₩135,409 | ₩125,270 | ₩126,337 | -2.37% | 7.6천 |
|---|
| 2026.01.30 | ₩141,012 | ₩141,012 | ₩129,406 | ₩130,340 | -7.57% | 1.6만 |
|---|
| 2026.01.29 | ₩144,748 | ₩144,748 | ₩135,943 | ₩138,744 | -4.15% | 1.1만 |
|---|
| 2026.01.28 | ₩149,417 | ₩152,752 | ₩144,748 | ₩144,748 | -3.13% | 1.2만 |
|---|
| 2026.01.27 | ₩164,492 | ₩164,492 | ₩144,614 | ₩148,083 | -9.98% | 2.9만 |
|---|
| 2026.01.26 | ₩190,773 | ₩190,773 | ₩160,223 | ₩163,158 | -14.48% | 2.5만 |
|---|
| 2026.01.23 | ₩193,175 | ₩194,362 | ₩187,838 | ₩192,388 | -0.41% | 8.3천 |
|---|
| 2026.01.22 | ₩184,236 | ₩196,777 | ₩184,236 | ₩195,309 | +6.01% | 1.8만 |
|---|
| 2026.01.21 | ₩173,430 | ₩182,102 | ₩173,297 | ₩182,102 | +5.00% | 5.7천 |
|---|
| 2026.01.20 | ₩175,165 | ₩177,833 | ₩167,961 | ₩173,297 | -1.07% | 1.1만 |
|---|
| 2026.01.16 | ₩191,574 | ₩193,015 | ₩181,035 | ₩184,903 | -3.48% | 2.4만 |
|---|
| 2026.01.15 | ₩201,846 | ₩201,846 | ₩188,105 | ₩193,175 | -4.30% | 1.5만 |
|---|
| 2026.01.14 | ₩202,380 | ₩202,380 | ₩192,374 | ₩201,446 | -0.46% | 6.4천 |
|---|
| 2026.01.13 | ₩201,046 | ₩203,581 | ₩192,308 | ₩203,581 | +1.26% | 6.7천 |
|---|
| 2026.01.12 | ₩204,581 | ₩208,784 | ₩198,484 | ₩200,245 | -2.12% | 5.4천 |
|---|
| 2026.01.09 | ₩205,182 | ₩207,129 | ₩196,457 | ₩204,781 | -0.20% | 2.7천 |
|---|
| 2026.01.08 | ₩216,254 | ₩217,188 | ₩201,846 | ₩203,607 | -5.85% | 8.8천 |
|---|
| 2026.01.07 | ₩233,731 | ₩233,731 | ₩215,187 | ₩221,858 | -5.08% | 5천 |
|---|
| 2026.01.06 | ₩238,267 | ₩245,337 | ₩230,529 | ₩234,531 | -1.57% | 2.8천 |
|---|
| 2026.01.05 | ₩214,253 | ₩237,947 | ₩214,253 | ₩237,600 | +10.90% | 7.5천 |
|---|
| 2026.01.02 | ₩215,454 | ₩215,587 | ₩199,979 | ₩209,451 | -2.79% | 5.8천 |
|---|
| 2025.12.31 | ₩213,453 | ₩219,550 | ₩212,919 | ₩214,080 | +0.29% | 1.7천 |
|---|
| 2025.12.30 | ₩215,721 | ₩223,992 | ₩215,721 | ₩216,321 | +0.28% | 7.9천 |
|---|
| 2025.12.29 | ₩215,254 | ₩222,791 | ₩215,254 | ₩219,336 | +1.90% | 7.3천 |
|---|
| 2025.12.26 | ₩213,853 | ₩218,789 | ₩212,652 | ₩216,921 | +1.43% | 5.1천 |
|---|
| 2025.12.24 | ₩210,518 | ₩218,255 | ₩206,516 | ₩218,255 | +3.68% | 2.6천 |
|---|
| 2025.12.23 | ₩203,981 | ₩210,384 | ₩202,113 | ₩209,317 | +2.62% | 7.3천 |
|---|
| 2025.12.22 | ₩209,451 | ₩212,986 | ₩204,648 | ₩208,250 | -0.57% | 5.1천 |
|---|
| 2025.12.19 | ₩205,448 | ₩209,984 | ₩202,247 | ₩205,715 | +0.13% | 4.5천 |
|---|
| 2025.12.18 | ₩210,251 | ₩213,053 | ₩204,581 | ₩211,452 | +0.57% | 2.9천 |
|---|
| 2025.12.17 | ₩201,446 | ₩214,787 | ₩201,446 | ₩206,249 | +2.38% | 6.9천 |
|---|
| 2025.12.16 | ₩193,708 | ₩201,686 | ₩191,347 | ₩201,686 | +4.12% | 4.3천 |
|---|
| 2025.12.15 | ₩200,112 | ₩202,113 | ₩191,040 | ₩195,710 | -2.20% | 4.8천 |
|---|
| 2025.12.12 | ₩209,851 | ₩213,453 | ₩200,912 | ₩201,446 | -4.01% | 7.7천 |
|---|
| 2025.12.11 | ₩232,263 | ₩232,263 | ₩202,914 | ₩205,182 | -11.66% | 1.4만 |
|---|
| 2025.12.10 | ₩233,731 | ₩238,267 | ₩226,794 | ₩231,329 | -1.03% | 6.3천 |
|---|
| 2025.12.09 | ₩235,865 | ₩239,454 | ₩228,128 | ₩233,731 | -0.90% | 4.2천 |
|---|
| 2025.12.08 | ₩246,671 | ₩246,671 | ₩233,597 | ₩234,131 | -5.08% | 5.4천 |
|---|
| 2025.12.05 | ₩235,732 | ₩253,475 | ₩235,732 | ₩242,269 | +2.77% | 4.7천 |
|---|
| 2025.12.04 | ₩228,128 | ₩235,972 | ₩222,658 | ₩233,597 | +2.40% | 4.9천 |
|---|
| 2025.12.03 | ₩233,464 | ₩242,976 | ₩226,127 | ₩226,127 | -3.14% | 4.5천 |
|---|
| 2025.12.02 | ₩242,536 | ₩251,474 | ₩240,935 | ₩243,336 | +0.33% | 5.9천 |
|---|
| 2025.12.01 | ₩225,993 | ₩244,003 | ₩225,993 | ₩237,333 | +5.02% | 1.8천 |
|---|
| 2025.11.28 | ₩236,666 | ₩243,870 | ₩235,599 | ₩237,199 | +0.23% | 4.1천 |
|---|
| 2025.11.26 | ₩235,999 | ₩238,534 | ₩229,862 | ₩232,930 | -1.30% | 3.3천 |
|---|
| 2025.11.25 | ₩230,396 | ₩236,666 | ₩226,794 | ₩236,666 | +2.72% | 2.8천 |
|---|
| 2025.11.24 | ₩243,736 | ₩243,736 | ₩227,327 | ₩232,397 | -4.65% | 4.6천 |
|---|
| 2025.11.21 | ₩223,458 | ₩244,003 | ₩223,458 | ₩242,136 | +8.36% | 2.8천 |
|---|
| 2025.11.20 | ₩252,808 | ₩258,678 | ₩224,659 | ₩224,926 | -11.03% | 6.6천 |
|---|
| 2025.11.19 | ₩252,675 | ₩256,810 | ₩245,070 | ₩250,540 | -0.84% | 2.8천 |
|---|
| 2025.11.18 | ₩246,138 | ₩260,146 | ₩244,270 | ₩252,408 | +2.55% | 4천 |
|---|
| 2025.11.17 | ₩274,153 | ₩274,153 | ₩244,283 | ₩253,475 | -7.54% | 9천 |
|---|
| 2025.11.14 | ₩271,752 | ₩280,290 | ₩266,416 | ₩275,754 | +1.47% | 3.1천 |
|---|
| 2025.11.13 | ₩296,166 | ₩297,900 | ₩279,356 | ₩284,292 | -4.01% | 4.1천 |
|---|
| 2025.11.12 | ₩312,442 | ₩319,312 | ₩294,031 | ₩296,966 | -4.95% | 8.7천 |
|---|
| 2025.11.11 | ₩293,097 | ₩305,238 | ₩286,160 | ₩302,970 | +3.37% | 1.2만 |
|---|
| 2025.11.10 | ₩303,903 | ₩312,041 | ₩277,088 | ₩289,762 | -4.65% | 1.6만 |
|---|
| 2025.11.07 | ₩333,253 | ₩333,253 | ₩271,218 | ₩288,028 | -13.57% | 2.4만 |
|---|
| 2025.11.06 | ₩359,401 | ₩359,401 | ₩325,849 | ₩333,520 | -7.20% | 1.5만 |
|---|
| 2025.11.05 | ₩351,663 | ₩366,072 | ₩346,861 | ₩356,466 | +1.37% | 5.5천 |
|---|
| 2025.11.04 | ₩365,538 | ₩368,006 | ₩350,329 | ₩350,930 | -4.00% | 3.1천 |
|---|
| 2025.11.03 | ₩392,486 | ₩395,555 | ₩364,204 | ₩382,214 | -2.62% | 9.1천 |
|---|
| 2025.10.31 | ₩379,946 | ₩407,561 | ₩379,546 | ₩398,890 | +4.99% | 4.8천 |
|---|
| 2025.10.30 | ₩385,015 | ₩403,079 | ₩376,798 | ₩379,813 | -1.35% | 4.1천 |
|---|
| 2025.10.29 | ₩419,301 | ₩420,902 | ₩384,215 | ₩395,822 | -5.60% | 8.6천 |
|---|
| 2025.10.28 | ₩454,388 | ₩461,058 | ₩422,103 | ₩424,104 | -6.66% | 4.7천 |
|---|
| 2025.10.27 | ₩441,314 | ₩464,393 | ₩433,242 | ₩455,055 | +3.11% | 5.8천 |
|---|
| 2025.10.24 | ₩475,333 | ₩481,870 | ₩416,900 | ₩430,908 | -9.35% | 7.7천 |
|---|
| 2025.10.23 | ₩462,659 | ₩476,267 | ₩462,659 | ₩468,035 | +1.16% | 2.4천 |
|---|
| 2025.10.22 | ₩462,526 | ₩470,263 | ₩446,917 | ₩464,260 | +0.37% | 6.1천 |
|---|
| 2025.10.21 | ₩441,981 | ₩477,601 | ₩441,981 | ₩466,421 | +5.53% | 4.2천 |
|---|
| 2025.10.20 | ₩410,763 | ₩449,852 | ₩406,494 | ₩440,380 | +7.21% | 5.3천 |
|---|
| 2025.10.17 | ₩398,757 | ₩414,499 | ₩378,612 | ₩402,132 | +0.85% | 3.5천 |
|---|
| 2025.10.16 | ₩420,235 | ₩431,735 | ₩395,955 | ₩401,158 | -4.54% | 3.5천 |
|---|
| 2025.10.15 | ₩425,838 | ₩429,707 | ₩405,827 | ₩420,369 | -1.28% | 3.4천 |
|---|
| 2025.10.14 | ₩410,697 | ₩423,264 | ₩395,688 | ₩413,832 | +0.76% | 6.3천 |
|---|
| 2025.10.13 | ₩450,119 | ₩461,165 | ₩419,568 | ₩423,304 | -5.96% | 1만 |
|---|
| 2025.10.10 | ₩479,188 | ₩489,607 | ₩426,052 | ₩441,861 | -7.79% | 1.6만 |
|---|