시장 데이터를 불러오는 중
전체 종목
REX IncomeMax Option Strategy ETF 과거 주가
REX IncomeMax Option Strategy ETF · ULTI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX IncomeMax Option Strategy ETF · ULTI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,485 | ₩8,485 | ₩8,298 | ₩8,318 | -1.97% | 2.8만 |
| 2026.10.08 | ₩8,565 | ₩8,565 | ₩8,198 | ₩8,317 | -2.90% | 5.4만 |
| 2026.10.07 | ₩8,952 | ₩8,952 | ₩8,705 | ₩8,785 | -1.86% | 6.4만 |
| 2026.10.06 | ₩8,979 | ₩9,149 | ₩8,979 | ₩8,999 | +0.22% | 8.5만 |
| 2026.10.05 | ₩8,858 | ₩8,979 | ₩8,698 | ₩8,876 | +0.20% | 3.4만 |
| 2026.10.02 | ₩8,925 | ₩9,125 | ₩8,826 | ₩8,840 | -0.96% | 2.7만 |
| 2026.10.01 | ₩8,712 | ₩8,792 | ₩8,592 | ₩8,758 | +0.54% | 5.3만 |
| 2026.09.30 | ₩9,019 | ₩9,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,805 |
| -2.37% |
| 4.1만 |
| 2026.09.29 | ₩9,005 | ₩9,085 | ₩8,858 | ₩8,870 | -1.50% | 2.9만 |
|---|
| 2026.09.28 | ₩9,152 | ₩9,152 | ₩8,845 | ₩8,924 | -2.49% | 4.8만 |
|---|
| 2026.09.25 | ₩9,419 | ₩9,419 | ₩9,191 | ₩9,252 | -1.77% | 3.6만 |
|---|
| 2026.09.24 | ₩9,232 | ₩9,392 | ₩9,219 | ₩9,379 | +1.59% | 2.5만 |
|---|
| 2026.09.23 | ₩9,539 | ₩9,606 | ₩9,458 | ₩9,512 | -0.28% | 9만 |
|---|
| 2026.09.22 | ₩9,392 | ₩9,632 | ₩9,392 | ₩9,566 | +1.85% | 2.4만 |
|---|
| 2026.09.21 | ₩9,539 | ₩9,582 | ₩9,445 | ₩9,467 | -0.76% | 4.7만 |
|---|
| 2026.09.18 | ₩8,992 | ₩9,365 | ₩8,952 | ₩9,365 | +4.15% | 2.9만 |
|---|
| 2026.09.17 | ₩8,565 | ₩8,792 | ₩8,552 | ₩8,742 | +2.07% | 6.1만 |
|---|
| 2026.09.16 | ₩8,285 | ₩8,418 | ₩8,005 | ₩8,298 | +0.16% | 1.7만 |
|---|
| 2026.09.15 | ₩8,271 | ₩8,372 | ₩8,005 | ₩8,071 | -2.42% | 3.4만 |
|---|
| 2026.09.14 | ₩8,338 | ₩8,512 | ₩8,205 | ₩8,378 | +0.48% | 4.7만 |
|---|
| 2026.09.11 | ₩8,765 | ₩9,019 | ₩8,652 | ₩8,678 | -0.99% | 3.2만 |
|---|
| 2026.09.10 | ₩8,738 | ₩8,845 | ₩8,592 | ₩8,630 | -1.24% | 3.7만 |
|---|
| 2026.09.09 | ₩9,152 | ₩9,285 | ₩9,045 | ₩9,052 | -1.09% | 6.3만 |
|---|
| 2026.09.08 | ₩9,099 | ₩9,365 | ₩9,099 | ₩9,179 | +0.88% | 11.7만 |
|---|
| 2026.09.04 | ₩9,005 | ₩9,152 | ₩8,939 | ₩9,099 | +1.04% | 5.1만 |
|---|
| 2026.09.03 | ₩8,698 | ₩9,205 | ₩8,618 | ₩9,072 | +4.29% | 5.9만 |
|---|
| 2026.09.02 | ₩8,818 | ₩8,925 | ₩8,552 | ₩8,792 | -0.30% | 2.3만 |
|---|
| 2026.09.01 | ₩8,738 | ₩8,879 | ₩8,592 | ₩8,698 | -0.46% | 9.3만 |
|---|
| 2026.08.31 | ₩8,805 | ₩9,040 | ₩8,231 | ₩9,040 | +2.67% | 30.3만 |
|---|
| 2026.08.28 | ₩9,432 | ₩9,432 | ₩8,899 | ₩8,925 | -5.37% | 28.1만 |
|---|
| 2026.08.27 | ₩9,486 | ₩9,499 | ₩9,392 | ₩9,459 | -0.28% | 2.3만 |
|---|
| 2026.08.26 | ₩9,486 | ₩9,606 | ₩9,365 | ₩9,419 | -0.70% | 2.2만 |
|---|
| 2026.08.25 | ₩9,432 | ₩9,592 | ₩9,379 | ₩9,499 | +0.71% | 3.7만 |
|---|
| 2026.08.24 | ₩9,606 | ₩9,606 | ₩9,232 | ₩9,365 | -2.50% | 8.4만 |
|---|
| 2026.08.21 | ₩9,966 | ₩9,991 | ₩9,606 | ₩9,606 | -3.61% | 5.7만 |
|---|
| 2026.08.20 | ₩10,033 | ₩10,033 | ₩9,520 | ₩9,606 | -4.26% | 12.3만 |
|---|
| 2026.08.19 | ₩10,206 | ₩10,206 | ₩9,939 | ₩10,126 | -0.78% | 17.1만 |
|---|
| 2026.08.18 | ₩10,086 | ₩10,258 | ₩9,688 | ₩9,746 | -3.37% | 3.8만 |
|---|
| 2026.08.17 | ₩10,273 | ₩10,513 | ₩10,233 | ₩10,417 | +1.40% | 4.1만 |
|---|
| 2026.08.14 | ₩10,259 | ₩10,371 | ₩10,086 | ₩10,219 | -0.39% | 4.2만 |
|---|
| 2026.08.13 | ₩10,139 | ₩10,219 | ₩10,046 | ₩10,146 | +0.07% | 3.7만 |
|---|
| 2026.08.12 | ₩10,166 | ₩10,379 | ₩10,033 | ₩10,305 | +1.36% | 4.3만 |
|---|
| 2026.08.11 | ₩9,939 | ₩9,978 | ₩9,872 | ₩9,904 | -0.35% | 2.5만 |
|---|
| 2026.08.10 | ₩10,139 | ₩10,139 | ₩9,872 | ₩9,879 | -2.57% | 2.4만 |
|---|
| 2026.08.07 | ₩10,286 | ₩10,286 | ₩10,033 | ₩10,095 | -1.85% | 4.8만 |
|---|
| 2026.08.06 | ₩10,179 | ₩10,313 | ₩10,086 | ₩10,090 | -0.88% | 4만 |
|---|
| 2026.08.05 | ₩10,593 | ₩10,686 | ₩10,489 | ₩10,489 | -0.98% | 2.3만 |
|---|
| 2026.08.04 | ₩10,553 | ₩10,780 | ₩10,513 | ₩10,780 | +2.15% | 4만 |
|---|
| 2026.08.03 | ₩9,752 | ₩10,446 | ₩9,546 | ₩10,385 | +6.48% | 6.4만 |
|---|
| 2026.07.31 | ₩10,339 | ₩10,513 | ₩9,806 | ₩9,907 | -4.18% | 6.9만 |
|---|
| 2026.07.30 | ₩9,352 | ₩10,146 | ₩9,352 | ₩10,073 | +7.70% | 8.4만 |
|---|
| 2026.07.29 | ₩9,672 | ₩9,786 | ₩9,259 | ₩9,300 | -3.85% | 8.9만 |
|---|
| 2026.07.28 | ₩9,952 | ₩9,952 | ₩9,432 | ₩9,784 | -1.69% | 6.9만 |
|---|
| 2026.07.27 | ₩10,593 | ₩10,593 | ₩9,952 | ₩10,103 | -4.62% | 12.4만 |
|---|
| 2026.07.24 | ₩10,660 | ₩10,673 | ₩10,313 | ₩10,329 | -3.10% | 8.4만 |
|---|
| 2026.07.23 | ₩10,673 | ₩10,673 | ₩10,406 | ₩10,459 | -2.00% | 18.6만 |
|---|
| 2026.07.22 | ₩11,313 | ₩11,340 | ₩10,846 | ₩10,892 | -3.73% | 4.6만 |
|---|
| 2026.07.21 | ₩11,233 | ₩11,340 | ₩11,041 | ₩11,260 | +0.24% | 4.4만 |
|---|
| 2026.07.20 | ₩11,086 | ₩11,380 | ₩11,025 | ₩11,113 | +0.24% | 7.7만 |
|---|
| 2026.07.17 | ₩11,020 | ₩11,380 | ₩10,940 | ₩11,140 | +1.09% | 8.9만 |
|---|
| 2026.07.16 | ₩11,967 | ₩11,967 | ₩11,233 | ₩11,365 | -5.03% | 13.3만 |
|---|
| 2026.07.15 | ₩12,674 | ₩12,754 | ₩12,007 | ₩12,287 | -3.05% | 6.3만 |
|---|
| 2026.07.14 | ₩12,781 | ₩12,807 | ₩12,501 | ₩12,642 | -1.09% | 8.4만 |
|---|
| 2026.07.13 | ₩12,714 | ₩12,727 | ₩12,287 | ₩12,394 | -2.52% | 12.4만 |
|---|
| 2026.07.10 | ₩13,555 | ₩13,555 | ₩12,874 | ₩13,028 | -3.89% | 9.9만 |
|---|
| 2026.07.09 | ₩13,368 | ₩13,595 | ₩13,274 | ₩13,434 | +0.50% | 6.7만 |
|---|
| 2026.07.08 | ₩13,061 | ₩13,648 | ₩12,941 | ₩13,268 | +1.58% | 8.6만 |
|---|
| 2026.07.07 | ₩13,888 | ₩13,901 | ₩13,248 | ₩13,468 | -3.03% | 14.3만 |
|---|
| 2026.07.06 | ₩13,995 | ₩14,408 | ₩13,941 | ₩14,195 | +1.43% | 9.1만 |
|---|
| 2026.07.02 | ₩14,715 | ₩14,715 | ₩13,795 | ₩13,968 | -5.08% | 9.6만 |
|---|
| 2026.07.01 | ₩15,009 | ₩15,035 | ₩14,515 | ₩14,572 | -2.91% | 10.8만 |
|---|
| 2026.06.30 | ₩15,222 | ₩15,596 | ₩15,062 | ₩15,482 | +1.71% | 4.6만 |
|---|
| 2026.06.29 | ₩14,649 | ₩15,142 | ₩14,128 | ₩15,142 | +3.37% | 7.4만 |
|---|
| 2026.06.26 | ₩14,542 | ₩14,875 | ₩14,275 | ₩14,562 | +0.14% | 13.2만 |
|---|
| 2026.06.25 | ₩15,823 | ₩15,823 | ₩14,408 | ₩14,882 | -5.94% | 12.2만 |
|---|
| 2026.06.24 | ₩16,076 | ₩16,076 | ₩14,902 | ₩15,289 | -4.90% | 16.6만 |
|---|
| 2026.06.23 | ₩16,303 | ₩16,556 | ₩15,676 | ₩15,971 | -2.04% | 12.6만 |
|---|
| 2026.06.22 | ₩17,343 | ₩17,997 | ₩16,583 | ₩16,642 | -4.05% | 13.2만 |
|---|
| 2026.06.18 | ₩17,090 | ₩17,110 | ₩16,743 | ₩17,070 | -0.12% | 8.5만 |
|---|
| 2026.06.17 | ₩16,930 | ₩17,277 | ₩16,783 | ₩16,810 | -0.71% | 6.7만 |
|---|
| 2026.06.16 | ₩17,223 | ₩17,530 | ₩16,890 | ₩16,970 | -1.47% | 7.8만 |
|---|
| 2026.06.15 | ₩17,650 | ₩17,650 | ₩17,077 | ₩17,247 | -2.28% | 10.9만 |
|---|
| 2026.06.12 | ₩17,624 | ₩17,637 | ₩16,790 | ₩17,277 | -1.97% | 8.9만 |
|---|
| 2026.06.11 | ₩16,423 | ₩17,530 | ₩16,209 | ₩17,504 | +6.58% | 6.6만 |
|---|
| 2026.06.10 | ₩17,263 | ₩17,477 | ₩16,416 | ₩16,450 | -4.71% | 8.8만 |
|---|
| 2026.06.09 | ₩18,691 | ₩18,758 | ₩16,169 | ₩17,263 | -7.64% | 18.4만 |
|---|
| 2026.06.08 | ₩19,291 | ₩19,291 | ₩17,882 | ₩18,331 | -4.98% | 9만 |
|---|
| 2026.06.05 | ₩19,291 | ₩19,291 | ₩17,981 | ₩18,251 | -5.39% | 16.8만 |
|---|
| 2026.06.04 | ₩19,278 | ₩19,731 | ₩19,011 | ₩19,651 | +1.94% | 8.1만 |
|---|
| 2026.06.03 | ₩20,599 | ₩20,599 | ₩19,491 | ₩19,918 | -3.30% | 7.8만 |
|---|
| 2026.06.02 | ₩19,611 | ₩20,612 | ₩19,611 | ₩20,545 | +4.76% | 8.5만 |
|---|
| 2026.06.01 | ₩20,025 | ₩20,025 | ₩18,838 | ₩19,710 | -1.57% | 7.5만 |
|---|
| 2026.05.29 | ₩20,332 | ₩20,597 | ₩19,834 | ₩19,932 | -1.97% | 10.3만 |
|---|
| 2026.05.28 | ₩20,732 | ₩20,825 | ₩20,145 | ₩20,585 | -0.71% | 10.1만 |
|---|
| 2026.05.27 | ₩20,745 | ₩20,999 | ₩20,012 | ₩20,932 | +0.90% | 6.5만 |
|---|
| 2026.05.26 | ₩20,265 | ₩20,908 | ₩20,172 | ₩20,572 | +1.51% | 8.8만 |
|---|
| 2026.05.22 | ₩19,091 | ₩19,798 | ₩19,091 | ₩19,625 | +2.80% | 7.8만 |
|---|
| 2026.05.21 | ₩17,690 | ₩19,225 | ₩17,690 | ₩19,131 | +8.14% | 11.5만 |
|---|
| 2026.05.20 | ₩17,263 | ₩17,877 | ₩16,876 | ₩17,637 | +2.16% | 7.9만 |
|---|
| 2026.05.19 | ₩16,690 | ₩17,223 | ₩16,029 | ₩16,876 | +1.12% | 13.5만 |
|---|
| 2026.05.18 | ₩18,317 | ₩18,317 | ₩16,476 | ₩17,090 | -6.70% | 18.8만 |
|---|
| 2026.05.15 | ₩18,611 | ₩18,627 | ₩18,144 | ₩18,216 | -2.12% | 15.8만 |
|---|
| 2026.05.14 | ₩18,824 | ₩18,904 | ₩18,137 | ₩18,704 | -0.64% | 5.9만 |
|---|
| 2026.05.13 | ₩18,931 | ₩19,198 | ₩18,437 | ₩19,067 | +0.72% | 5.4만 |
|---|
| 2026.05.12 | ₩18,958 | ₩19,283 | ₩18,024 | ₩18,634 | -1.71% | 5.5만 |
|---|
| 2026.05.11 | ₩18,264 | ₩19,398 | ₩17,744 | ₩19,190 | +5.07% | 8.4만 |
|---|
| 2026.05.08 | ₩18,144 | ₩18,297 | ₩17,710 | ₩18,257 | +0.63% | 5.5만 |
|---|
| 2026.05.07 | ₩18,571 | ₩18,571 | ₩17,437 | ₩17,717 | -4.60% | 9.9만 |
|---|
| 2026.05.06 | ₩18,678 | ₩18,984 | ₩18,233 | ₩18,808 | +0.70% | 15.5만 |
|---|
| 2026.05.05 | ₩18,744 | ₩18,811 | ₩17,864 | ₩18,477 | -1.42% | 8.5만 |
|---|
| 2026.05.04 | ₩18,517 | ₩18,778 | ₩18,224 | ₩18,704 | +1.01% | 13.4만 |
|---|
| 2026.05.01 | ₩18,224 | ₩18,357 | ₩17,810 | ₩18,224 | 0.00% | 4.2만 |
|---|
| 2026.04.30 | ₩17,037 | ₩18,091 | ₩16,970 | ₩17,944 | +5.32% | 5.7만 |
|---|
| 2026.04.29 | ₩17,423 | ₩17,423 | ₩16,663 | ₩17,210 | -1.23% | 8.7만 |
|---|
| 2026.04.28 | ₩17,690 | ₩18,211 | ₩16,963 | ₩17,357 | -1.89% | 17.5만 |
|---|
| 2026.04.27 | ₩18,077 | ₩18,291 | ₩17,477 | ₩18,291 | +1.18% | 14.3만 |
|---|
| 2026.04.24 | ₩18,277 | ₩18,493 | ₩18,037 | ₩18,251 | -0.15% | 7만 |
|---|
| 2026.04.23 | ₩18,504 | ₩18,504 | ₩17,828 | ₩18,277 | -1.23% | 4만 |
|---|
| 2026.04.22 | ₩18,344 | ₩18,824 | ₩18,243 | ₩18,651 | +1.67% | 3.1만 |
|---|
| 2026.04.21 | ₩18,437 | ₩18,571 | ₩17,757 | ₩17,930 | -2.75% | 8.3만 |
|---|
| 2026.04.20 | ₩18,024 | ₩18,304 | ₩17,544 | ₩18,251 | +1.26% | 6.5만 |
|---|
| 2026.04.17 | ₩18,557 | ₩18,557 | ₩17,810 | ₩17,944 | -3.31% | 9.4만 |
|---|
| 2026.04.16 | ₩17,730 | ₩18,331 | ₩17,443 | ₩18,331 | +3.39% | 9.1만 |
|---|
| 2026.04.15 | ₩17,664 | ₩18,344 | ₩17,597 | ₩18,211 | +3.10% | 6.2만 |
|---|
| 2026.04.14 | ₩18,117 | ₩18,131 | ₩17,744 | ₩18,051 | -0.37% | 3.6만 |
|---|
| 2026.04.13 | ₩17,450 | ₩18,010 | ₩16,943 | ₩17,709 | +1.48% | 5만 |
|---|
| 2026.04.10 | ₩17,810 | ₩17,877 | ₩17,050 | ₩17,614 | -1.10% | 14.8만 |
|---|
| 2026.04.09 | ₩17,730 | ₩18,010 | ₩17,203 | ₩17,904 | +0.98% | 5.9만 |
|---|
| 2026.04.08 | ₩18,317 | ₩18,317 | ₩17,343 | ₩17,744 | -3.13% | 20.6만 |
|---|
| 2026.04.07 | ₩17,223 | ₩17,317 | ₩16,370 | ₩17,317 | +0.54% | 7.3만 |
|---|
| 2026.04.06 | ₩17,757 | ₩18,024 | ₩17,050 | ₩17,250 | -2.85% | 6.5만 |
|---|
| 2026.04.02 | ₩16,169 | ₩17,123 | ₩16,063 | ₩16,997 | +5.12% | 4.5만 |
|---|
| 2026.04.01 | ₩16,703 | ₩17,183 | ₩16,143 | ₩16,312 | -2.34% | 4.5만 |
|---|
| 2026.03.31 | ₩15,742 | ₩16,475 | ₩15,222 | ₩16,300 | +3.54% | 4.8만 |
|---|
| 2026.03.30 | ₩16,730 | ₩16,730 | ₩14,609 | ₩14,967 | -10.53% | 8.1만 |
|---|
| 2026.03.27 | ₩16,663 | ₩16,663 | ₩16,089 | ₩16,292 | -2.23% | 6.1만 |
|---|
| 2026.03.26 | ₩17,183 | ₩17,383 | ₩16,423 | ₩16,478 | -4.11% | 6.3만 |
|---|
| 2026.03.25 | ₩17,157 | ₩18,064 | ₩17,010 | ₩17,638 | +2.81% | 4.9만 |
|---|
| 2026.03.24 | ₩17,183 | ₩17,477 | ₩16,790 | ₩17,157 | -0.16% | 8.3만 |
|---|
| 2026.03.23 | ₩16,743 | ₩17,237 | ₩16,610 | ₩17,010 | +1.59% | 5만 |
|---|
| 2026.03.20 | ₩16,943 | ₩17,210 | ₩16,436 | ₩16,650 | -1.73% | 8.6만 |
|---|
| 2026.03.19 | ₩16,583 | ₩17,110 | ₩16,308 | ₩17,110 | +3.18% | 7.1만 |
|---|
| 2026.03.18 | ₩17,090 | ₩17,343 | ₩16,943 | ₩16,978 | -0.66% | 3.3만 |
|---|
| 2026.03.17 | ₩17,117 | ₩17,197 | ₩16,690 | ₩17,159 | +0.25% | 3.8만 |
|---|
| 2026.03.16 | ₩16,943 | ₩17,637 | ₩16,450 | ₩16,863 | -0.47% | 4.7만 |
|---|
| 2026.03.13 | ₩17,103 | ₩17,103 | ₩16,249 | ₩16,543 | -3.28% | 2.4만 |
|---|
| 2026.03.12 | ₩17,090 | ₩17,944 | ₩16,410 | ₩16,583 | -2.97% | 4.3만 |
|---|
| 2026.03.11 | ₩16,756 | ₩17,530 | ₩16,756 | ₩17,117 | +2.15% | 2.5만 |
|---|
| 2026.03.10 | ₩16,023 | ₩17,143 | ₩16,023 | ₩16,763 | +4.62% | 4.4만 |
|---|
| 2026.03.09 | ₩15,609 | ₩16,330 | ₩15,316 | ₩16,124 | +3.30% | 5.6만 |
|---|
| 2026.03.06 | ₩16,463 | ₩16,770 | ₩15,546 | ₩15,546 | -5.57% | 4.4만 |
|---|
| 2026.03.05 | ₩16,863 | ₩16,863 | ₩15,702 | ₩16,200 | -3.93% | 4만 |
|---|
| 2026.03.04 | ₩16,663 | ₩17,050 | ₩16,324 | ₩16,878 | +1.29% | 4.1만 |
|---|
| 2026.03.03 | ₩16,690 | ₩16,730 | ₩16,023 | ₩16,223 | -2.80% | 2만 |
|---|
| 2026.03.02 | ₩16,169 | ₩16,997 | ₩16,169 | ₩16,756 | +3.63% | 3.9만 |
|---|
| 2026.02.27 | ₩16,743 | ₩16,826 | ₩15,967 | ₩16,143 | -3.59% | 3.3만 |
|---|
| 2026.02.26 | ₩16,676 | ₩16,810 | ₩16,403 | ₩16,756 | +0.48% | 2.5만 |
|---|
| 2026.02.25 | ₩17,130 | ₩17,210 | ₩16,796 | ₩16,796 | -1.95% | 5.5만 |
|---|
| 2026.02.24 | ₩16,903 | ₩17,143 | ₩16,330 | ₩16,796 | -0.63% | 3.7만 |
|---|
| 2026.02.23 | ₩16,676 | ₩16,848 | ₩16,171 | ₩16,584 | -0.55% | 3.9만 |
|---|
| 2026.02.20 | ₩17,077 | ₩17,170 | ₩16,423 | ₩16,659 | -2.45% | 4.8만 |
|---|
| 2026.02.19 | ₩16,810 | ₩16,943 | ₩16,224 | ₩16,930 | +0.71% | 3.6만 |
|---|
| 2026.02.18 | ₩16,983 | ₩17,330 | ₩16,396 | ₩16,913 | -0.42% | 2.5만 |
|---|
| 2026.02.17 | ₩16,676 | ₩16,903 | ₩15,569 | ₩16,442 | -1.41% | 12만 |
|---|
| 2026.02.13 | ₩17,597 | ₩17,597 | ₩16,663 | ₩17,030 | -3.22% | 6.5만 |
|---|
| 2026.02.12 | ₩18,344 | ₩18,344 | ₩17,077 | ₩17,270 | -5.85% | 9.9만 |
|---|
| 2026.02.11 | ₩19,545 | ₩19,545 | ₩17,882 | ₩18,477 | -5.46% | 6.7만 |
|---|
| 2026.02.10 | ₩19,625 | ₩19,798 | ₩18,895 | ₩19,060 | -2.88% | 9.6만 |
|---|
| 2026.02.09 | ₩18,371 | ₩20,278 | ₩17,984 | ₩20,212 | +10.02% | 15.8만 |
|---|
| 2026.02.06 | ₩17,864 | ₩18,551 | ₩17,437 | ₩18,445 | +3.26% | 4.9만 |
|---|
| 2026.02.05 | ₩18,091 | ₩18,859 | ₩17,063 | ₩17,143 | -5.24% | 10.7만 |
|---|
| 2026.02.04 | ₩20,612 | ₩20,679 | ₩17,917 | ₩19,211 | -6.80% | 11.9만 |
|---|
| 2026.02.03 | ₩20,292 | ₩20,491 | ₩19,345 | ₩20,242 | -0.24% | 17.4만 |
|---|
| 2026.02.02 | ₩19,985 | ₩20,252 | ₩19,345 | ₩19,431 | -2.77% | 13.6만 |
|---|
| 2026.01.30 | ₩22,520 | ₩22,582 | ₩20,012 | ₩20,273 | -9.98% | 14.6만 |
|---|
| 2026.01.29 | ₩23,534 | ₩23,600 | ₩21,266 | ₩21,757 | -7.55% | 14.5만 |
|---|
| 2026.01.28 | ₩23,040 | ₩23,640 | ₩22,480 | ₩23,339 | +1.30% | 14.4만 |
|---|
| 2026.01.27 | ₩22,160 | ₩22,687 | ₩21,679 | ₩22,558 | +1.80% | 6.7만 |
|---|
| 2026.01.26 | ₩22,867 | ₩23,120 | ₩21,472 | ₩21,583 | -5.61% | 10.9만 |
|---|
| 2026.01.23 | ₩22,907 | ₩23,547 | ₩22,176 | ₩22,756 | -0.66% | 5.1만 |
|---|
| 2026.01.22 | ₩22,600 | ₩23,053 | ₩22,326 | ₩22,716 | +0.51% | 4.7만 |
|---|
| 2026.01.21 | ₩23,294 | ₩23,547 | ₩21,026 | ₩22,493 | -3.44% | 9만 |
|---|
| 2026.01.20 | ₩22,160 | ₩24,314 | ₩22,080 | ₩22,629 | +2.12% | 15.3만 |
|---|
| 2026.01.16 | ₩22,466 | ₩23,280 | ₩22,173 | ₩22,860 | +1.75% | 3.8만 |
|---|
| 2026.01.15 | ₩22,773 | ₩22,880 | ₩22,146 | ₩22,157 | -2.71% | 4.4만 |
|---|
| 2026.01.14 | ₩21,773 | ₩22,987 | ₩21,679 | ₩22,840 | +4.90% | 5.2만 |
|---|
| 2026.01.13 | ₩22,600 | ₩22,760 | ₩21,813 | ₩22,201 | -1.77% | 4.6만 |
|---|
| 2026.01.12 | ₩21,586 | ₩22,453 | ₩21,444 | ₩22,229 | +2.98% | 7.7만 |
|---|
| 2026.01.09 | ₩21,626 | ₩22,039 | ₩21,279 | ₩21,723 | +0.45% | 3.9만 |
|---|
| 2026.01.08 | ₩21,426 | ₩21,919 | ₩21,212 | ₩21,589 | +0.76% | 4.6만 |
|---|
| 2026.01.07 | ₩21,719 | ₩21,919 | ₩21,239 | ₩21,312 | -1.87% | 6만 |
|---|
| 2026.01.06 | ₩21,146 | ₩22,013 | ₩21,146 | ₩21,669 | +2.47% | 6.1만 |
|---|
| 2026.01.05 | ₩20,278 | ₩21,179 | ₩20,158 | ₩21,179 | +4.44% | 3.4만 |
|---|
| 2026.01.02 | ₩19,411 | ₩19,985 | ₩19,277 | ₩19,898 | +2.51% | 3.4만 |
|---|
| 2025.12.31 | ₩18,998 | ₩19,345 | ₩18,718 | ₩18,811 | -0.98% | 6.4만 |
|---|
| 2025.12.30 | ₩19,705 | ₩19,878 | ₩19,478 | ₩19,511 | -0.98% | 6.8만 |
|---|
| 2025.12.29 | ₩19,705 | ₩20,265 | ₩19,445 | ₩19,611 | -0.47% | 4.2만 |
|---|
| 2025.12.26 | ₩20,599 | ₩20,599 | ₩19,731 | ₩20,124 | -2.31% | 4.5만 |
|---|
| 2025.12.24 | ₩20,692 | ₩20,745 | ₩20,278 | ₩20,588 | -0.50% | 1.7만 |
|---|
| 2025.12.23 | ₩21,052 | ₩21,315 | ₩20,825 | ₩20,931 | -0.58% | 2.7만 |
|---|
| 2025.12.22 | ₩21,412 | ₩21,493 | ₩21,052 | ₩21,132 | -1.31% | 3.5만 |
|---|
| 2025.12.19 | ₩19,465 | ₩21,819 | ₩19,465 | ₩21,359 | +9.73% | 2.6만 |
|---|
| 2025.12.18 | ₩19,900 | ₩20,012 | ₩19,238 | ₩19,438 | -2.32% | 3.6만 |
|---|
| 2025.12.17 | ₩21,146 | ₩21,146 | ₩19,451 | ₩19,493 | -7.82% | 5.4만 |
|---|
| 2025.12.16 | ₩20,559 | ₩20,759 | ₩19,945 | ₩20,672 | +0.55% | 4.4만 |
|---|
| 2025.12.15 | ₩23,200 | ₩23,200 | ₩20,652 | ₩20,652 | -10.98% | 6.6만 |
|---|
| 2025.12.12 | ₩24,694 | ₩24,694 | ₩22,787 | ₩23,067 | -6.59% | 5.6만 |
|---|
| 2025.12.11 | ₩24,094 | ₩24,689 | ₩23,294 | ₩24,689 | +2.47% | 4.7만 |
|---|
| 2025.12.10 | ₩24,641 | ₩25,028 | ₩23,814 | ₩24,473 | -0.68% | 4.6만 |
|---|
| 2025.12.09 | ₩24,174 | ₩24,721 | ₩23,627 | ₩24,428 | +1.05% | 3.1만 |
|---|
| 2025.12.08 | ₩24,521 | ₩24,561 | ₩23,494 | ₩23,945 | -2.35% | 2.3만 |
|---|
| 2025.12.05 | ₩24,414 | ₩24,414 | ₩23,667 | ₩24,021 | -1.61% | 4.7만 |
|---|
| 2025.12.04 | ₩23,774 | ₩24,489 | ₩22,800 | ₩24,214 | +1.85% | 3.1만 |
|---|
| 2025.12.03 | ₩22,947 | ₩23,676 | ₩22,493 | ₩23,676 | +3.18% | 2.3만 |
|---|
| 2025.12.02 | ₩23,747 | ₩24,067 | ₩22,947 | ₩22,996 | -3.16% | 2.2만 |
|---|
| 2025.12.01 | ₩24,067 | ₩25,682 | ₩22,600 | ₩22,891 | -4.89% | 4.9만 |
|---|
| 2025.11.28 | ₩23,494 | ₩24,147 | ₩23,347 | ₩23,699 | +0.87% | 2.9만 |
|---|
| 2025.11.26 | ₩23,694 | ₩23,694 | ₩22,693 | ₩23,522 | -0.73% | 1.7만 |
|---|
| 2025.11.25 | ₩23,347 | ₩23,841 | ₩22,053 | ₩23,200 | -0.63% | 2.3만 |
|---|
| 2025.11.24 | ₩21,919 | ₩22,680 | ₩21,830 | ₩22,580 | +3.01% | 1.9만 |
|---|
| 2025.11.21 | ₩22,627 | ₩22,753 | ₩21,346 | ₩21,579 | -4.63% | 1.6만 |
|---|
| 2025.11.20 | ₩24,147 | ₩24,147 | ₩21,853 | ₩22,037 | -8.74% | 4.3만 |
|---|
| 2025.11.19 | ₩24,142 | ₩24,174 | ₩23,013 | ₩23,468 | -2.79% | 3.8만 |
|---|
| 2025.11.18 | ₩24,081 | ₩24,774 | ₩22,757 | ₩23,957 | -0.52% | 3.2만 |
|---|
| 2025.11.17 | ₩26,015 | ₩26,015 | ₩24,027 | ₩24,538 | -5.68% | 4.5만 |
|---|
| 2025.11.14 | ₩23,827 | ₩27,082 | ₩23,548 | ₩25,153 | +5.57% | 5만 |
|---|
| 2025.11.13 | ₩29,470 | ₩29,564 | ₩25,296 | ₩25,296 | -14.16% | 8.4만 |
|---|
| 2025.11.12 | ₩30,645 | ₩30,645 | ₩29,600 | ₩30,320 | -1.06% | 3.1만 |
|---|
| 2025.11.11 | ₩31,498 | ₩31,498 | ₩29,389 | ₩29,668 | -5.81% | 3.3만 |
|---|
| 2025.11.10 | ₩31,512 | ₩34,030 | ₩29,551 | ₩30,925 | -1.86% | 6.6만 |
|---|
| 2025.11.07 | ₩29,537 | ₩30,725 | ₩26,989 | ₩30,689 | +3.90% | 10.1만 |
|---|
| 2025.11.06 | ₩33,099 | ₩33,099 | ₩30,765 | ₩30,826 | -6.87% | 6.1만 |
|---|
| 2025.11.05 | ₩31,925 | ₩33,390 | ₩31,753 | ₩33,093 | +3.66% | 3.8만 |
|---|
| 2025.11.04 | ₩31,658 | ₩34,874 | ₩31,392 | ₩31,430 | -0.72% | 7만 |
|---|
| 2025.11.03 | ₩35,354 | ₩35,354 | ₩33,419 | ₩33,604 | -4.95% | 11.1만 |
|---|
| 2025.10.31 | ₩34,674 | ₩34,727 | ₩33,766 | ₩34,467 | -0.60% | 8.9만 |
|---|