시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long CRCL Daily Target ETF 과거 주가
T-REX 2X Long CRCL Daily Target ETF · CCUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long CRCL Daily Target ETF · CCUP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,274 | ₩31,150 | ₩26,778 | ₩29,379 | +7.72% | 9만 |
| 2026.10.08 | ₩26,778 | ₩27,314 | ₩25,692 | ₩26,952 | +0.65% | 12.9만 |
| 2026.10.07 | ₩26,872 | ₩27,193 | ₩26,027 | ₩26,900 | +0.10% | 9.1만 |
| 2026.10.06 | ₩29,124 | ₩30,961 | ₩29,124 | ₩29,325 | +0.69% | 8.8만 |
| 2026.10.05 | ₩28,695 | ₩30,023 | ₩27,850 | ₩28,847 | +0.53% | 6만 |
| 2026.10.02 | ₩30,417 | ₩32,141 | ₩26,563 | ₩26,999 | -11.24% | 16.7만 |
| 2026.10.01 | ₩28,266 | ₩29,500 | ₩27,354 | ₩28,494 | +0.81% | 8.5만 |
| 2026.09.30 | ₩30,707 | ₩31,176 | ₩27,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,877 |
| -9.21% |
| 7.8만 |
| 2026.09.29 | ₩31,712 | ₩31,900 | ₩28,561 | ₩28,957 | -8.69% | 9.1만 |
|---|
| 2026.09.28 | ₩31,478 | ₩32,423 | ₩29,797 | ₩30,573 | -2.88% | 6.6만 |
|---|
| 2026.09.25 | ₩35,333 | ₩35,333 | ₩31,940 | ₩32,946 | -6.76% | 11.1만 |
|---|
| 2026.09.24 | ₩35,065 | ₩37,639 | ₩34,019 | ₩36,084 | +2.91% | 11.7만 |
|---|
| 2026.09.23 | ₩36,660 | ₩39,342 | ₩34,901 | ₩34,957 | -4.65% | 9.6만 |
|---|
| 2026.09.22 | ₩39,516 | ₩39,516 | ₩36,043 | ₩37,116 | -6.07% | 10.9만 |
|---|
| 2026.09.21 | ₩39,878 | ₩41,259 | ₩36,204 | ₩37,036 | -7.13% | 15.6만 |
|---|
| 2026.09.18 | ₩31,927 | ₩35,708 | ₩31,927 | ₩35,292 | +10.54% | 15.9만 |
|---|
| 2026.09.17 | ₩29,057 | ₩30,908 | ₩27,931 | ₩30,331 | +4.38% | 9.5만 |
|---|
| 2026.09.16 | ₩31,337 | ₩31,337 | ₩25,705 | ₩27,328 | -12.79% | 29.1만 |
|---|
| 2026.09.15 | ₩36,607 | ₩37,009 | ₩30,573 | ₩31,779 | -13.19% | 19만 |
|---|
| 2026.09.14 | ₩37,331 | ₩41,088 | ₩36,942 | ₩40,844 | +9.41% | 14.6만 |
|---|
| 2026.09.11 | ₩36,861 | ₩39,557 | ₩35,239 | ₩35,507 | -3.67% | 10.8만 |
|---|
| 2026.09.10 | ₩35,024 | ₩37,384 | ₩34,890 | ₩35,306 | +0.80% | 6.8만 |
|---|
| 2026.09.09 | ₩42,976 | ₩42,976 | ₩37,411 | ₩37,411 | -12.95% | 11.4만 |
|---|
| 2026.09.08 | ₩43,512 | ₩43,914 | ₩39,963 | ₩40,173 | -7.67% | 10.1만 |
|---|
| 2026.09.04 | ₩41,782 | ₩46,242 | ₩41,166 | ₩45,725 | +9.44% | 9.5만 |
|---|
| 2026.09.03 | ₩38,242 | ₩46,623 | ₩38,242 | ₩46,476 | +21.53% | 29만 |
|---|
| 2026.09.02 | ₩34,568 | ₩35,748 | ₩32,986 | ₩35,199 | +1.82% | 5.5만 |
|---|
| 2026.09.01 | ₩37,934 | ₩38,886 | ₩34,635 | ₩35,829 | -5.55% | 10만 |
|---|
| 2026.08.31 | ₩34,126 | ₩41,554 | ₩33,631 | ₩41,058 | +20.31% | 16.2만 |
|---|
| 2026.08.28 | ₩39,717 | ₩39,717 | ₩34,126 | ₩34,126 | -14.08% | 16.9만 |
|---|
| 2026.08.27 | ₩38,403 | ₩42,131 | ₩38,403 | ₩40,576 | +5.66% | 15.4만 |
|---|
| 2026.08.26 | ₩36,633 | ₩39,490 | ₩34,595 | ₩37,156 | +1.43% | 10.8만 |
|---|
| 2026.08.25 | ₩32,812 | ₩39,758 | ₩32,544 | ₩38,739 | +18.06% | 23.3만 |
|---|
| 2026.08.24 | ₩36,540 | ₩38,886 | ₩34,528 | ₩35,373 | -3.19% | 17.9만 |
|---|
| 2026.08.21 | ₩35,534 | ₩39,288 | ₩34,260 | ₩35,534 | 0.00% | 89.7만 |
|---|
| 2026.08.20 | ₩31,645 | ₩33,375 | ₩29,232 | ₩32,115 | +1.48% | 95.3만 |
|---|
| 2026.08.19 | ₩25,343 | ₩30,304 | ₩25,289 | ₩28,427 | +12.17% | 112.2만 |
|---|
| 2026.08.18 | ₩24,538 | ₩25,678 | ₩23,734 | ₩23,935 | -2.46% | 50만 |
|---|
| 2026.08.17 | ₩23,667 | ₩26,684 | ₩23,345 | ₩26,013 | +9.92% | 47.3만 |
|---|
| 2026.08.14 | ₩25,879 | ₩26,013 | ₩23,667 | ₩24,002 | -7.25% | 55.9만 |
|---|
| 2026.08.13 | ₩23,466 | ₩26,952 | ₩23,131 | ₩26,684 | +13.71% | 55.4만 |
|---|
| 2026.08.12 | ₩24,404 | ₩24,538 | ₩22,393 | ₩24,002 | -1.65% | 58.3만 |
|---|
| 2026.08.11 | ₩22,259 | ₩25,142 | ₩21,588 | ₩23,801 | +6.93% | 105.5만 |
|---|
| 2026.08.10 | ₩21,454 | ₩21,454 | ₩19,644 | ₩21,253 | -0.94% | 54.5만 |
|---|
| 2026.08.07 | ₩20,248 | ₩21,991 | ₩19,912 | ₩20,985 | +3.64% | 68.9만 |
|---|
| 2026.08.06 | ₩17,834 | ₩20,516 | ₩17,164 | ₩18,907 | +6.02% | 44.5만 |
|---|
| 2026.08.05 | ₩18,102 | ₩19,443 | ₩16,627 | ₩18,907 | +4.44% | 96.9만 |
|---|
| 2026.08.04 | ₩17,298 | ₩19,577 | ₩17,231 | ₩19,041 | +10.08% | 27.3만 |
|---|
| 2026.08.03 | ₩16,761 | ₩17,968 | ₩15,823 | ₩17,298 | +3.20% | 54.7만 |
|---|
| 2026.07.31 | ₩18,773 | ₩19,161 | ₩16,225 | ₩18,504 | -1.43% | 43.6만 |
|---|
| 2026.07.30 | ₩18,236 | ₩19,845 | ₩17,700 | ₩19,644 | +7.72% | 29.7만 |
|---|
| 2026.07.29 | ₩19,309 | ₩19,859 | ₩17,499 | ₩17,968 | -6.94% | 24.2만 |
|---|
| 2026.07.28 | ₩18,370 | ₩20,784 | ₩17,834 | ₩19,711 | +7.30% | 31.4만 |
|---|
| 2026.07.27 | ₩19,309 | ₩20,958 | ₩18,840 | ₩20,583 | +6.60% | 45.4만 |
|---|
| 2026.07.24 | ₩18,437 | ₩19,175 | ₩17,298 | ₩18,773 | +1.82% | 47.6만 |
|---|
| 2026.07.23 | ₩20,382 | ₩20,583 | ₩18,236 | ₩18,639 | -8.55% | 54.9만 |
|---|
| 2026.07.22 | ₩22,393 | ₩23,868 | ₩20,516 | ₩21,119 | -5.69% | 47.2만 |
|---|
| 2026.07.21 | ₩23,198 | ₩25,611 | ₩23,063 | ₩24,471 | +5.49% | 105.3만 |
|---|
| 2026.07.20 | ₩18,236 | ₩21,857 | ₩18,236 | ₩20,985 | +15.07% | 106.3만 |
|---|
| 2026.07.17 | ₩17,029 | ₩19,175 | ₩16,895 | ₩17,968 | +5.51% | 110.3만 |
|---|
| 2026.07.16 | ₩20,784 | ₩20,784 | ₩18,102 | ₩18,169 | -12.58% | 42.8만 |
|---|
| 2026.07.15 | ₩20,784 | ₩22,125 | ₩19,845 | ₩21,320 | +2.58% | 108만 |
|---|
| 2026.07.14 | ₩19,041 | ₩20,046 | ₩17,432 | ₩19,778 | +3.87% | 70.7만 |
|---|
| 2026.07.13 | ₩20,382 | ₩21,723 | ₩19,443 | ₩19,711 | -3.29% | 82만 |
|---|
| 2026.07.10 | ₩25,075 | ₩26,013 | ₩21,186 | ₩21,857 | -12.83% | 179.7만 |
|---|
| 2026.07.09 | ₩19,845 | ₩21,052 | ₩19,161 | ₩19,979 | +0.68% | 54.4만 |
|---|
| 2026.07.08 | ₩20,650 | ₩20,784 | ₩19,175 | ₩20,583 | -0.32% | 37.9만 |
|---|
| 2026.07.07 | ₩22,929 | ₩23,868 | ₩20,918 | ₩21,320 | -7.02% | 59.2만 |
|---|
| 2026.07.06 | ₩21,052 | ₩24,538 | ₩19,979 | ₩23,734 | +12.74% | 77.2만 |
|---|
| 2026.07.02 | ₩20,516 | ₩24,002 | ₩20,181 | ₩21,119 | +2.94% | 92.8만 |
|---|
| 2026.07.01 | ₩20,650 | ₩22,125 | ₩19,443 | ₩19,644 | -4.87% | 137.4만 |
|---|
| 2026.06.30 | ₩27,623 | ₩28,320 | ₩19,845 | ₩19,979 | -27.67% | 159.5만 |
|---|
| 2026.06.29 | ₩29,902 | ₩30,841 | ₩27,757 | ₩30,573 | +2.24% | 43.8만 |
|---|
| 2026.06.26 | ₩24,270 | ₩29,433 | ₩24,270 | ₩28,829 | +18.78% | 70.4만 |
|---|
| 2026.06.25 | ₩27,488 | ₩27,623 | ₩24,270 | ₩25,343 | -7.80% | 44.3만 |
|---|
| 2026.06.24 | ₩30,975 | ₩30,975 | ₩26,282 | ₩26,952 | -12.99% | 46.7만 |
|---|
| 2026.06.23 | ₩31,109 | ₩32,986 | ₩30,036 | ₩30,841 | -0.86% | 37.4만 |
|---|
| 2026.06.22 | ₩35,534 | ₩38,752 | ₩33,657 | ₩34,327 | -3.40% | 38.4만 |
|---|
| 2026.06.18 | ₩35,400 | ₩35,802 | ₩31,779 | ₩34,595 | -2.27% | 47.3만 |
|---|
| 2026.06.17 | ₩33,992 | ₩39,020 | ₩33,388 | ₩35,266 | +3.75% | 30.1만 |
|---|
| 2026.06.16 | ₩37,143 | ₩37,143 | ₩33,523 | ₩34,327 | -7.58% | 21만 |
|---|
| 2026.06.15 | ₩37,411 | ₩41,018 | ₩36,888 | ₩37,813 | +1.08% | 38.7만 |
|---|
| 2026.06.12 | ₩37,411 | ₩37,411 | ₩32,852 | ₩33,120 | -11.47% | 36만 |
|---|
| 2026.06.11 | ₩34,997 | ₩38,484 | ₩34,180 | ₩37,411 | +6.90% | 29.7만 |
|---|
| 2026.06.10 | ₩34,394 | ₩38,886 | ₩32,450 | ₩34,193 | -0.58% | 40.7만 |
|---|
| 2026.06.09 | ₩36,338 | ₩41,836 | ₩33,295 | ₩36,070 | -0.74% | 61.7만 |
|---|
| 2026.06.08 | ₩38,886 | ₩38,886 | ₩36,607 | ₩37,411 | -3.79% | 36.3만 |
|---|
| 2026.06.05 | ₩43,579 | ₩43,579 | ₩33,657 | ₩35,668 | -18.15% | 57.7만 |
|---|
| 2026.06.04 | ₩46,127 | ₩50,686 | ₩44,652 | ₩45,591 | -1.16% | 44.8만 |
|---|
| 2026.06.03 | ₩56,318 | ₩56,318 | ₩45,725 | ₩45,993 | -18.33% | 63만 |
|---|
| 2026.06.02 | ₩59,804 | ₩61,413 | ₩55,285 | ₩57,525 | -3.81% | 33.7만 |
|---|
| 2026.06.01 | ₩67,581 | ₩68,654 | ₩62,151 | ₩63,290 | -6.35% | 37.9만 |
|---|
| 2026.05.29 | ₩66,240 | ₩74,956 | ₩65,704 | ₩73,481 | +10.93% | 38.5만 |
|---|
| 2026.05.28 | ₩59,536 | ₩67,581 | ₩54,977 | ₩67,179 | +12.84% | 30만 |
|---|
| 2026.05.27 | ₩61,547 | ₩65,570 | ₩60,609 | ₩60,609 | -1.53% | 17.7만 |
|---|
| 2026.05.26 | ₩73,548 | ₩74,286 | ₩62,620 | ₩62,888 | -14.49% | 34.4만 |
|---|
| 2026.05.22 | ₩78,309 | ₩82,063 | ₩73,347 | ₩74,688 | -4.62% | 29.1만 |
|---|
| 2026.05.21 | ₩72,275 | ₩80,789 | ₩71,470 | ₩76,834 | +6.31% | 22.8만 |
|---|
| 2026.05.20 | ₩72,811 | ₩74,956 | ₩69,325 | ₩72,811 | 0.00% | 25.9만 |
|---|
| 2026.05.19 | ₩69,257 | ₩77,504 | ₩69,056 | ₩71,470 | +3.19% | 24.5만 |
|---|
| 2026.05.18 | ₩74,554 | ₩76,968 | ₩67,045 | ₩71,872 | -3.60% | 31.7만 |
|---|
| 2026.05.15 | ₩81,124 | ₩82,063 | ₩72,275 | ₩75,761 | -6.61% | 43.4만 |
|---|
| 2026.05.14 | ₩90,779 | ₩103,115 | ₩82,331 | ₩90,511 | -0.30% | 79.1만 |
|---|
| 2026.05.13 | ₩93,595 | ₩100,433 | ₩82,465 | ₩94,399 | +0.86% | 48.6만 |
|---|
| 2026.05.12 | ₩100,702 | ₩115,921 | ₩85,549 | ₩90,645 | -9.99% | 66.4만 |
|---|
| 2026.05.11 | ₩86,086 | ₩107,071 | ₩67,447 | ₩102,579 | +19.16% | 134.8만 |
|---|
| 2026.05.08 | ₩78,040 | ₩79,247 | ₩71,872 | ₩77,236 | -1.03% | 29만 |
|---|
| 2026.05.07 | ₩85,684 | ₩88,231 | ₩72,275 | ₩77,772 | -9.23% | 41만 |
|---|
| 2026.05.06 | ₩81,259 | ₩91,718 | ₩78,443 | ₩90,108 | +10.89% | 54.5만 |
|---|
| 2026.05.05 | ₩90,377 | ₩90,511 | ₩77,504 | ₩79,918 | -11.57% | 60.6만 |
|---|
| 2026.05.04 | ₩71,872 | ₩88,124 | ₩71,738 | ₩87,561 | +21.83% | 60.3만 |
|---|
| 2026.05.01 | ₩54,709 | ₩63,022 | ₩54,441 | ₩63,022 | +15.20% | 17.2만 |
|---|
| 2026.04.30 | ₩58,195 | ₩58,195 | ₩51,424 | ₩52,831 | -9.22% | 12.8만 |
|---|
| 2026.04.29 | ₩56,184 | ₩59,067 | ₩51,826 | ₩58,463 | +4.06% | 12.2만 |
|---|
| 2026.04.28 | ₩54,977 | ₩57,927 | ₩54,843 | ₩56,854 | +3.41% | 7만 |
|---|
| 2026.04.27 | ₩62,218 | ₩62,218 | ₩56,787 | ₩58,329 | -6.25% | 12.1만 |
|---|
| 2026.04.24 | ₩67,179 | ₩67,581 | ₩60,877 | ₩63,559 | -5.39% | 8.9만 |
|---|
| 2026.04.23 | ₩66,240 | ₩68,922 | ₩61,413 | ₩63,961 | -3.44% | 15.1만 |
|---|
| 2026.04.22 | ₩64,631 | ₩71,470 | ₩63,961 | ₩69,995 | +8.30% | 19.7만 |
|---|
| 2026.04.21 | ₩71,202 | ₩71,738 | ₩59,469 | ₩59,938 | -15.82% | 22만 |
|---|
| 2026.04.20 | ₩67,984 | ₩74,219 | ₩63,304 | ₩73,884 | +8.68% | 17.1만 |
|---|
| 2026.04.17 | ₩80,052 | ₩80,856 | ₩68,922 | ₩73,079 | -8.71% | 23.5만 |
|---|
| 2026.04.16 | ₩74,956 | ₩76,163 | ₩67,850 | ₩75,761 | +1.07% | 15.7만 |
|---|
| 2026.04.15 | ₩75,895 | ₩77,477 | ₩69,459 | ₩73,079 | -3.71% | 20.1만 |
|---|
| 2026.04.14 | ₩68,922 | ₩79,515 | ₩67,984 | ₩73,079 | +6.03% | 28.6만 |
|---|
| 2026.04.13 | ₩50,150 | ₩64,095 | ₩49,814 | ₩64,095 | +27.81% | 20만 |
|---|
| 2026.04.10 | ₩51,893 | ₩54,306 | ₩48,138 | ₩51,692 | -0.39% | 17.4만 |
|---|
| 2026.04.09 | ₩58,866 | ₩59,536 | ₩47,870 | ₩48,272 | -18.00% | 28.6만 |
|---|
| 2026.04.08 | ₩68,922 | ₩69,861 | ₩58,597 | ₩60,341 | -12.45% | 20.3만 |
|---|
| 2026.04.07 | ₩56,050 | ₩61,346 | ₩52,362 | ₩60,206 | +7.42% | 21.2만 |
|---|
| 2026.04.06 | ₩59,134 | ₩60,609 | ₩56,251 | ₩57,659 | -2.49% | 11.4만 |
|---|
| 2026.04.02 | ₩51,356 | ₩55,379 | ₩48,004 | ₩55,245 | +7.57% | 24.1만 |
|---|
| 2026.04.01 | ₩66,106 | ₩67,045 | ₩55,379 | ₩55,781 | -15.62% | 27.9만 |
|---|
| 2026.03.31 | ₩57,391 | ₩64,900 | ₩54,709 | ₩62,218 | +8.41% | 18.9만 |
|---|
| 2026.03.30 | ₩63,961 | ₩63,961 | ₩53,234 | ₩55,111 | -13.84% | 15.7만 |
|---|
| 2026.03.27 | ₩64,900 | ₩65,436 | ₩56,385 | ₩60,206 | -7.23% | 21.8만 |
|---|
| 2026.03.26 | ₩70,800 | ₩73,750 | ₩65,168 | ₩66,375 | -6.25% | 23.3만 |
|---|
| 2026.03.25 | ₩78,577 | ₩83,270 | ₩71,202 | ₩74,554 | -5.12% | 46.3만 |
|---|
| 2026.03.24 | ₩116,792 | ₩118,603 | ₩65,436 | ₩70,934 | -39.27% | 78.7만 |
|---|
| 2026.03.23 | ₩113,842 | ₩119,742 | ₩108,479 | ₩118,267 | +3.89% | 39.8만 |
|---|
| 2026.03.20 | ₩121,217 | ₩129,196 | ₩111,429 | ₩116,926 | -3.54% | 27.8만 |
|---|
| 2026.03.19 | ₩117,865 | ₩124,167 | ₩108,680 | ₩121,620 | +3.19% | 31만 |
|---|
| 2026.03.18 | ₩126,983 | ₩135,498 | ₩121,351 | ₩130,738 | +2.96% | 28.7만 |
|---|
| 2026.03.17 | ₩115,317 | ₩137,442 | ₩112,099 | ₩129,263 | +12.09% | 58.6만 |
|---|
| 2026.03.16 | ₩108,077 | ₩118,536 | ₩107,272 | ₩117,195 | +8.44% | 37.7만 |
|---|
| 2026.03.13 | ₩104,322 | ₩106,065 | ₩95,606 | ₩99,361 | -4.76% | 25.9만 |
|---|
| 2026.03.12 | ₩94,533 | ₩101,640 | ₩93,863 | ₩97,483 | +3.12% | 43.6만 |
|---|
| 2026.03.11 | ₩107,808 | ₩113,842 | ₩94,399 | ₩95,338 | -11.57% | 52.1만 |
|---|
| 2026.03.10 | ₩97,483 | ₩110,624 | ₩95,740 | ₩104,590 | +7.29% | 43만 |
|---|
| 2026.03.09 | ₩84,209 | ₩95,204 | ₩83,404 | ₩94,265 | +11.94% | 57.7만 |
|---|
| 2026.03.06 | ₩81,124 | ₩85,684 | ₩75,761 | ₩78,845 | -2.81% | 50.8만 |
|---|
| 2026.03.05 | ₩83,672 | ₩91,852 | ₩81,124 | ₩85,013 | +1.60% | 56.3만 |
|---|
| 2026.03.04 | ₩80,454 | ₩85,818 | ₩78,443 | ₩84,209 | +4.67% | 56.7만 |
|---|
| 2026.03.03 | ₩63,693 | ₩82,465 | ₩63,223 | ₩75,493 | +18.53% | 84.6만 |
|---|
| 2026.03.02 | ₩50,150 | ₩71,202 | ₩50,016 | ₩70,531 | +40.64% | 47.5만 |
|---|
| 2026.02.27 | ₩53,368 | ₩56,050 | ₩50,954 | ₩54,172 | +1.51% | 27.9만 |
|---|
| 2026.02.26 | ₩52,027 | ₩63,626 | ₩51,356 | ₩59,268 | +13.92% | 136.4만 |
|---|
| 2026.02.25 | ₩43,982 | ₩54,172 | ₩41,769 | ₩54,172 | +23.17% | 137.1만 |
|---|
| 2026.02.24 | ₩30,573 | ₩33,120 | ₩29,768 | ₩31,645 | +3.51% | 7.7만 |
|---|
| 2026.02.23 | ₩32,450 | ₩33,388 | ₩30,170 | ₩31,511 | -2.89% | 11.9만 |
|---|
| 2026.02.20 | ₩32,718 | ₩35,869 | ₩32,048 | ₩33,523 | +2.46% | 21.6만 |
|---|
| 2026.02.19 | ₩32,718 | ₩33,187 | ₩30,036 | ₩32,316 | -1.23% | 10.9만 |
|---|
| 2026.02.18 | ₩32,584 | ₩35,199 | ₩31,645 | ₩33,590 | +3.09% | 21.4만 |
|---|
| 2026.02.17 | ₩29,634 | ₩33,254 | ₩27,488 | ₩32,115 | +8.37% | 20.7만 |
|---|
| 2026.02.13 | ₩28,695 | ₩32,450 | ₩27,757 | ₩30,438 | +6.07% | 27.6만 |
|---|
| 2026.02.12 | ₩29,500 | ₩29,500 | ₩26,000 | ₩27,287 | -7.50% | 12.5만 |
|---|
| 2026.02.11 | ₩29,902 | ₩29,902 | ₩26,469 | ₩28,360 | -5.16% | 12.9만 |
|---|
| 2026.02.10 | ₩29,232 | ₩32,584 | ₩28,829 | ₩30,505 | +4.36% | 12.5만 |
|---|
| 2026.02.09 | ₩26,818 | ₩31,471 | ₩26,550 | ₩30,774 | +14.75% | 18.4만 |
|---|
| 2026.02.06 | ₩24,807 | ₩28,427 | ₩24,807 | ₩27,757 | +11.89% | 22.9만 |
|---|
| 2026.02.05 | ₩25,343 | ₩25,879 | ₩21,588 | ₩22,125 | -12.70% | 18만 |
|---|
| 2026.02.04 | ₩27,354 | ₩27,623 | ₩23,171 | ₩26,550 | -2.94% | 11.9만 |
|---|
| 2026.02.03 | ₩31,377 | ₩31,377 | ₩25,289 | ₩27,757 | -11.54% | 17.2만 |
|---|
| 2026.02.02 | ₩34,059 | ₩34,059 | ₩30,036 | ₩30,573 | -10.24% | 10.2만 |
|---|
| 2026.01.30 | ₩39,288 | ₩39,691 | ₩33,858 | ₩36,204 | -7.85% | 16.9만 |
|---|
| 2026.01.29 | ₩44,116 | ₩44,384 | ₩38,269 | ₩40,763 | -7.60% | 10.6만 |
|---|
| 2026.01.28 | ₩47,334 | ₩52,563 | ₩46,395 | ₩47,468 | +0.28% | 13.8만 |
|---|
| 2026.01.27 | ₩44,518 | ₩44,518 | ₩40,830 | ₩43,847 | -1.51% | 11.1만 |
|---|
| 2026.01.26 | ₩44,250 | ₩46,932 | ₩43,847 | ₩45,322 | +2.42% | 4만 |
|---|
| 2026.01.23 | ₩45,457 | ₩47,200 | ₩43,847 | ₩45,725 | +0.59% | 6만 |
|---|
| 2026.01.22 | ₩48,675 | ₩48,809 | ₩44,920 | ₩45,859 | -5.79% | 4.9만 |
|---|
| 2026.01.21 | ₩47,870 | ₩49,881 | ₩44,585 | ₩47,602 | -0.56% | 6.4만 |
|---|
| 2026.01.20 | ₩51,356 | ₩54,172 | ₩47,468 | ₩47,602 | -7.31% | 6만 |
|---|
| 2026.01.16 | ₩53,502 | ₩57,793 | ₩51,826 | ₩56,050 | +4.76% | 7.2만 |
|---|
| 2026.01.15 | ₩63,827 | ₩63,827 | ₩52,563 | ₩53,368 | -16.39% | 13만 |
|---|
| 2026.01.14 | ₩65,838 | ₩71,470 | ₩61,547 | ₩65,838 | 0.00% | 10만 |
|---|
| 2026.01.13 | ₩64,095 | ₩65,034 | ₩59,268 | ₩64,095 | 0.00% | 5.8만 |
|---|
| 2026.01.12 | ₩60,475 | ₩63,290 | ₩58,731 | ₩62,888 | +3.99% | 7.2만 |
|---|
| 2026.01.09 | ₩61,815 | ₩65,168 | ₩57,927 | ₩63,290 | +2.39% | 6.6만 |
|---|
| 2026.01.08 | ₩58,597 | ₩62,888 | ₩57,256 | ₩61,547 | +5.03% | 3.6만 |
|---|
| 2026.01.07 | ₩64,497 | ₩64,497 | ₩59,737 | ₩59,804 | -7.28% | 6.3만 |
|---|
| 2026.01.06 | ₩68,252 | ₩68,252 | ₩61,883 | ₩66,240 | -2.95% | 9.6만 |
|---|
| 2026.01.05 | ₩66,509 | ₩71,336 | ₩65,436 | ₩66,643 | +0.20% | 4.7만 |
|---|
| 2026.01.02 | ₩60,206 | ₩65,932 | ₩58,731 | ₩64,363 | +6.90% | 8.3만 |
|---|
| 2025.12.31 | ₩59,536 | ₩59,804 | ₩57,525 | ₩58,195 | -2.25% | 2.5만 |
|---|
| 2025.12.30 | ₩59,536 | ₩63,693 | ₩58,866 | ₩59,134 | -0.68% | 3.4만 |
|---|
| 2025.12.29 | ₩58,329 | ₩63,961 | ₩58,195 | ₩60,341 | +3.45% | 11.4만 |
|---|
| 2025.12.26 | ₩62,486 | ₩63,022 | ₩59,067 | ₩61,413 | -1.72% | 5.9만 |
|---|
| 2025.12.24 | ₩63,022 | ₩64,041 | ₩59,402 | ₩63,156 | +0.21% | 4.6만 |
|---|
| 2025.12.23 | ₩66,911 | ₩68,118 | ₩61,078 | ₩63,827 | -4.61% | 5.9만 |
|---|
| 2025.12.22 | ₩71,738 | ₩77,236 | ₩69,727 | ₩70,397 | -1.87% | 15.9만 |
|---|
| 2025.12.19 | ₩63,156 | ₩69,325 | ₩63,156 | ₩69,190 | +9.55% | 10.1만 |
|---|
| 2025.12.18 | ₩64,497 | ₩66,576 | ₩60,206 | ₩61,547 | -4.57% | 11.9만 |
|---|
| 2025.12.17 | ₩64,095 | ₩68,922 | ₩58,664 | ₩59,000 | -7.95% | 12.9만 |
|---|
| 2025.12.16 | ₩57,122 | ₩65,436 | ₩56,854 | ₩64,497 | +12.91% | 13.6만 |
|---|
| 2025.12.15 | ₩68,118 | ₩68,118 | ₩52,966 | ₩54,172 | -20.47% | 14.2만 |
|---|
| 2025.12.12 | ₩76,297 | ₩80,307 | ₩64,564 | ₩67,045 | -12.13% | 12.1만 |
|---|
| 2025.12.11 | ₩70,531 | ₩76,767 | ₩66,911 | ₩75,627 | +7.22% | 14.1만 |
|---|
| 2025.12.10 | ₩73,884 | ₩77,370 | ₩69,727 | ₩75,493 | +2.18% | 11.4만 |
|---|
| 2025.12.09 | ₩66,777 | ₩77,973 | ₩64,765 | ₩76,163 | +14.06% | 16만 |
|---|
| 2025.12.08 | ₩73,213 | ₩74,018 | ₩64,095 | ₩68,386 | -6.59% | 12.7만 |
|---|
| 2025.12.05 | ₩72,275 | ₩72,811 | ₩66,777 | ₩71,202 | -1.48% | 17.2만 |
|---|
| 2025.12.04 | ₩69,325 | ₩75,493 | ₩67,179 | ₩74,420 | +7.35% | 22.2만 |
|---|
| 2025.12.03 | ₩61,011 | ₩72,677 | ₩56,747 | ₩72,275 | +18.46% | 27.2만 |
|---|
| 2025.12.02 | ₩60,609 | ₩63,827 | ₩58,597 | ₩58,731 | -3.10% | 19.9만 |
|---|
| 2025.12.01 | ₩59,000 | ₩62,821 | ₩55,714 | ₩56,988 | -3.41% | 18.3만 |
|---|
| 2025.11.28 | ₩56,586 | ₩65,168 | ₩54,575 | ₩63,156 | +11.61% | 25.6만 |
|---|
| 2025.11.26 | ₩51,088 | ₩53,368 | ₩47,401 | ₩52,563 | +2.89% | 19만 |
|---|
| 2025.11.25 | ₩47,870 | ₩49,077 | ₩46,127 | ₩49,077 | +2.52% | 8.8만 |
|---|
| 2025.11.24 | ₩52,429 | ₩53,770 | ₩48,433 | ₩52,966 | +1.02% | 14.7만 |
|---|
| 2025.11.21 | ₩44,920 | ₩52,161 | ₩44,116 | ₩51,088 | +13.73% | 16.4만 |
|---|
| 2025.11.20 | ₩51,625 | ₩51,625 | ₩42,372 | ₩45,188 | -12.47% | 13.8만 |
|---|
| 2025.11.19 | ₩60,072 | ₩60,072 | ₩45,591 | ₩48,943 | -18.53% | 27만 |
|---|
| 2025.11.18 | ₩59,000 | ₩62,151 | ₩57,659 | ₩60,072 | +1.82% | 7.4만 |
|---|
| 2025.11.17 | ₩68,654 | ₩68,654 | ₩57,525 | ₩60,072 | -12.50% | 12.4만 |
|---|
| 2025.11.14 | ₩71,604 | ₩74,018 | ₩68,118 | ₩69,056 | -3.56% | 13.2만 |
|---|
| 2025.11.13 | ₩76,834 | ₩80,052 | ₩68,319 | ₩69,593 | -9.42% | 13.1만 |
|---|
| 2025.11.12 | ₩92,388 | ₩95,606 | ₩75,828 | ₩76,029 | -17.71% | 16.9만 |
|---|
| 2025.11.11 | ₩109,954 | ₩110,490 | ₩101,104 | ₩102,847 | -6.46% | 3.4만 |
|---|
| 2025.11.10 | ₩122,826 | ₩128,324 | ₩111,563 | ₩114,513 | -6.77% | 4.7만 |
|---|
| 2025.11.07 | ₩103,517 | ₩112,636 | ₩97,349 | ₩112,502 | +8.68% | 6.5만 |
|---|
| 2025.11.06 | ₩138,113 | ₩138,113 | ₩105,663 | ₩105,797 | -23.40% | 4.7만 |
|---|
| 2025.11.05 | ₩138,381 | ₩141,599 | ₩135,538 | ₩138,917 | +0.39% | 2.7만 |
|---|
| 2025.11.04 | ₩140,258 | ₩148,169 | ₩127,922 | ₩133,554 | -4.78% | 4.6만 |
|---|
| 2025.11.03 | ₩172,440 | ₩172,440 | ₩150,516 | ₩150,583 | -12.67% | 4.5만 |
|---|
| 2025.10.31 | ₩173,378 | ₩181,826 | ₩170,093 | ₩175,926 | +1.47% | 4.9만 |
|---|
| 2025.10.30 | ₩185,446 | ₩185,446 | ₩163,858 | ₩165,199 | -10.92% | 4.1만 |
|---|
| 2025.10.29 | ₩203,146 | ₩203,683 | ₩184,642 | ₩190,810 | -6.07% | 3.3만 |
|---|
| 2025.10.28 | ₩222,589 | ₩226,411 | ₩203,012 | ₩204,219 | -8.25% | 3.4만 |
|---|
| 2025.10.27 | ₩236,401 | ₩238,144 | ₩209,851 | ₩225,673 | -4.54% | 5.8만 |
|---|
| 2025.10.24 | ₩198,453 | ₩227,953 | ₩191,078 | ₩221,785 | +11.76% | 6만 |
|---|
| 2025.10.23 | ₩174,585 | ₩188,799 | ₩172,574 | ₩188,799 | +8.14% | 2.7만 |
|---|
| 2025.10.22 | ₩184,642 | ₩191,212 | ₩167,344 | ₩173,378 | -6.10% | 5.3만 |
|---|
| 2025.10.21 | ₩188,396 | ₩196,978 | ₩176,060 | ₩188,262 | -0.07% | 4.3만 |
|---|
| 2025.10.20 | ₩189,469 | ₩204,755 | ₩184,173 | ₩191,346 | +0.99% | 4.7만 |
|---|
| 2025.10.17 | ₩174,451 | ₩182,496 | ₩169,758 | ₩178,340 | +2.23% | 5.5만 |
|---|
| 2025.10.16 | ₩206,096 | ₩209,851 | ₩183,435 | ₩185,581 | -9.95% | 5.6만 |
|---|
| 2025.10.15 | ₩212,533 | ₩222,589 | ₩197,649 | ₩203,012 | -4.48% | 4만 |
|---|
| 2025.10.14 | ₩198,453 | ₩215,617 | ₩187,860 | ₩202,610 | +2.09% | 3.6만 |
|---|
| 2025.10.13 | ₩217,226 | ₩223,930 | ₩205,560 | ₩212,533 | -2.16% | 6.6만 |
|---|
| 2025.10.10 | ₩261,744 | ₩290,037 | ₩198,453 | ₩199,928 | -23.62% | 15.1만 |
|---|