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 | ₩27,276 | ₩31,152 | ₩26,779 | ₩29,381 | +7.72% | 9만 |
| 2026.10.08 | ₩26,779 | ₩27,316 | ₩25,693 | ₩26,954 | +0.65% | 12.9만 |
| 2026.10.07 | ₩26,873 | ₩27,195 | ₩26,028 | ₩26,901 | +0.10% | 9.1만 |
| 2026.10.06 | ₩29,126 | ₩30,963 | ₩29,126 | ₩29,327 | +0.69% | 8.8만 |
| 2026.10.05 | ₩28,697 | ₩30,025 | ₩27,852 | ₩28,849 | +0.53% | 6만 |
| 2026.10.02 | ₩30,419 | ₩32,143 | ₩26,565 | ₩27,001 | -11.24% | 16.7만 |
| 2026.10.01 | ₩28,268 | ₩29,502 | ₩27,356 | ₩28,496 | +0.81% | 8.5만 |
| 2026.09.30 | ₩30,708 | ₩31,178 | ₩27,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,879 |
| -9.21% |
| 7.8만 |
| 2026.09.29 | ₩31,714 | ₩31,902 | ₩28,563 | ₩28,958 | -8.69% | 9.1만 |
|---|
| 2026.09.28 | ₩31,480 | ₩32,425 | ₩29,799 | ₩30,574 | -2.88% | 6.6만 |
|---|
| 2026.09.25 | ₩35,335 | ₩35,335 | ₩31,942 | ₩32,948 | -6.76% | 11.1만 |
|---|
| 2026.09.24 | ₩35,067 | ₩37,641 | ₩34,021 | ₩36,086 | +2.91% | 11.7만 |
|---|
| 2026.09.23 | ₩36,662 | ₩39,344 | ₩34,903 | ₩34,959 | -4.65% | 9.6만 |
|---|
| 2026.09.22 | ₩39,519 | ₩39,519 | ₩36,046 | ₩37,118 | -6.07% | 10.9만 |
|---|
| 2026.09.21 | ₩39,881 | ₩41,262 | ₩36,206 | ₩37,038 | -7.13% | 15.6만 |
|---|
| 2026.09.18 | ₩31,929 | ₩35,710 | ₩31,929 | ₩35,295 | +10.54% | 15.9만 |
|---|
| 2026.09.17 | ₩29,059 | ₩30,910 | ₩27,933 | ₩30,333 | +4.38% | 9.5만 |
|---|
| 2026.09.16 | ₩31,339 | ₩31,339 | ₩25,707 | ₩27,329 | -12.79% | 29.1만 |
|---|
| 2026.09.15 | ₩36,609 | ₩37,011 | ₩30,574 | ₩31,781 | -13.19% | 19만 |
|---|
| 2026.09.14 | ₩37,333 | ₩41,090 | ₩36,944 | ₩40,846 | +9.41% | 14.6만 |
|---|
| 2026.09.11 | ₩36,864 | ₩39,559 | ₩35,241 | ₩35,509 | -3.67% | 10.8만 |
|---|
| 2026.09.10 | ₩35,026 | ₩37,387 | ₩34,892 | ₩35,308 | +0.80% | 6.8만 |
|---|
| 2026.09.09 | ₩42,978 | ₩42,978 | ₩37,413 | ₩37,413 | -12.95% | 11.4만 |
|---|
| 2026.09.08 | ₩43,515 | ₩43,917 | ₩39,965 | ₩40,176 | -7.67% | 10.1만 |
|---|
| 2026.09.04 | ₩41,785 | ₩46,245 | ₩41,168 | ₩45,727 | +9.44% | 9.5만 |
|---|
| 2026.09.03 | ₩38,245 | ₩46,626 | ₩38,245 | ₩46,478 | +21.53% | 29만 |
|---|
| 2026.09.02 | ₩34,570 | ₩35,751 | ₩32,988 | ₩35,201 | +1.82% | 5.5만 |
|---|
| 2026.09.01 | ₩37,936 | ₩38,888 | ₩34,638 | ₩35,831 | -5.55% | 10만 |
|---|
| 2026.08.31 | ₩34,128 | ₩41,557 | ₩33,633 | ₩41,061 | +20.31% | 16.2만 |
|---|
| 2026.08.28 | ₩39,720 | ₩39,720 | ₩34,128 | ₩34,128 | -14.08% | 16.9만 |
|---|
| 2026.08.27 | ₩38,406 | ₩42,134 | ₩38,406 | ₩40,578 | +5.66% | 15.4만 |
|---|
| 2026.08.26 | ₩36,636 | ₩39,492 | ₩34,597 | ₩37,159 | +1.43% | 10.8만 |
|---|
| 2026.08.25 | ₩32,814 | ₩39,760 | ₩32,546 | ₩38,741 | +18.06% | 23.3만 |
|---|
| 2026.08.24 | ₩36,542 | ₩38,888 | ₩34,530 | ₩35,375 | -3.19% | 17.9만 |
|---|
| 2026.08.21 | ₩35,536 | ₩39,291 | ₩34,262 | ₩35,536 | 0.00% | 89.7만 |
|---|
| 2026.08.20 | ₩31,647 | ₩33,377 | ₩29,233 | ₩32,116 | +1.48% | 95.3만 |
|---|
| 2026.08.19 | ₩25,345 | ₩30,306 | ₩25,291 | ₩28,429 | +12.17% | 112.2만 |
|---|
| 2026.08.18 | ₩24,540 | ₩25,680 | ₩23,735 | ₩23,936 | -2.46% | 50만 |
|---|
| 2026.08.17 | ₩23,668 | ₩26,686 | ₩23,346 | ₩26,015 | +9.92% | 47.3만 |
|---|
| 2026.08.14 | ₩25,881 | ₩26,015 | ₩23,668 | ₩24,004 | -7.25% | 55.9만 |
|---|
| 2026.08.13 | ₩23,467 | ₩26,954 | ₩23,132 | ₩26,686 | +13.71% | 55.4만 |
|---|
| 2026.08.12 | ₩24,406 | ₩24,540 | ₩22,394 | ₩24,004 | -1.65% | 58.3만 |
|---|
| 2026.08.11 | ₩22,260 | ₩25,143 | ₩21,590 | ₩23,802 | +6.93% | 105.5만 |
|---|
| 2026.08.10 | ₩21,456 | ₩21,456 | ₩19,645 | ₩21,255 | -0.94% | 54.5만 |
|---|
| 2026.08.07 | ₩20,249 | ₩21,992 | ₩19,914 | ₩20,986 | +3.64% | 68.9만 |
|---|
| 2026.08.06 | ₩17,835 | ₩20,517 | ₩17,165 | ₩18,908 | +6.02% | 44.5만 |
|---|
| 2026.08.05 | ₩18,103 | ₩19,444 | ₩16,628 | ₩18,908 | +4.44% | 96.9만 |
|---|
| 2026.08.04 | ₩17,299 | ₩19,578 | ₩17,232 | ₩19,042 | +10.08% | 27.3만 |
|---|
| 2026.08.03 | ₩16,762 | ₩17,969 | ₩15,824 | ₩17,299 | +3.20% | 54.7만 |
|---|
| 2026.07.31 | ₩18,774 | ₩19,163 | ₩16,226 | ₩18,506 | -1.43% | 43.6만 |
|---|
| 2026.07.30 | ₩18,237 | ₩19,847 | ₩17,701 | ₩19,645 | +7.72% | 29.7만 |
|---|
| 2026.07.29 | ₩19,310 | ₩19,860 | ₩17,500 | ₩17,969 | -6.94% | 24.2만 |
|---|
| 2026.07.28 | ₩18,371 | ₩20,785 | ₩17,835 | ₩19,712 | +7.30% | 31.4만 |
|---|
| 2026.07.27 | ₩19,310 | ₩20,960 | ₩18,841 | ₩20,584 | +6.60% | 45.4만 |
|---|
| 2026.07.24 | ₩18,438 | ₩19,176 | ₩17,299 | ₩18,774 | +1.82% | 47.6만 |
|---|
| 2026.07.23 | ₩20,383 | ₩20,584 | ₩18,237 | ₩18,640 | -8.55% | 54.9만 |
|---|
| 2026.07.22 | ₩22,394 | ₩23,869 | ₩20,517 | ₩21,120 | -5.69% | 47.2만 |
|---|
| 2026.07.21 | ₩23,199 | ₩25,613 | ₩23,065 | ₩24,473 | +5.49% | 105.3만 |
|---|
| 2026.07.20 | ₩18,237 | ₩21,858 | ₩18,237 | ₩20,986 | +15.07% | 106.3만 |
|---|
| 2026.07.17 | ₩17,030 | ₩19,176 | ₩16,896 | ₩17,969 | +5.51% | 110.3만 |
|---|
| 2026.07.16 | ₩20,785 | ₩20,785 | ₩18,103 | ₩18,170 | -12.58% | 42.8만 |
|---|
| 2026.07.15 | ₩20,785 | ₩22,126 | ₩19,847 | ₩21,322 | +2.58% | 108만 |
|---|
| 2026.07.14 | ₩19,042 | ₩20,048 | ₩17,433 | ₩19,779 | +3.87% | 70.7만 |
|---|
| 2026.07.13 | ₩20,383 | ₩21,724 | ₩19,444 | ₩19,712 | -3.29% | 82만 |
|---|
| 2026.07.10 | ₩25,076 | ₩26,015 | ₩21,187 | ₩21,858 | -12.83% | 179.7만 |
|---|
| 2026.07.09 | ₩19,847 | ₩21,053 | ₩19,163 | ₩19,981 | +0.68% | 54.4만 |
|---|
| 2026.07.08 | ₩20,651 | ₩20,785 | ₩19,176 | ₩20,584 | -0.32% | 37.9만 |
|---|
| 2026.07.07 | ₩22,931 | ₩23,869 | ₩20,919 | ₩21,322 | -7.02% | 59.2만 |
|---|
| 2026.07.06 | ₩21,053 | ₩24,540 | ₩19,981 | ₩23,735 | +12.74% | 77.2만 |
|---|
| 2026.07.02 | ₩20,517 | ₩24,004 | ₩20,182 | ₩21,120 | +2.94% | 92.8만 |
|---|
| 2026.07.01 | ₩20,651 | ₩22,126 | ₩19,444 | ₩19,645 | -4.87% | 137.4만 |
|---|
| 2026.06.30 | ₩27,624 | ₩28,321 | ₩19,847 | ₩19,981 | -27.67% | 159.5만 |
|---|
| 2026.06.29 | ₩29,904 | ₩30,843 | ₩27,758 | ₩30,574 | +2.24% | 43.8만 |
|---|
| 2026.06.26 | ₩24,272 | ₩29,435 | ₩24,272 | ₩28,831 | +18.78% | 70.4만 |
|---|
| 2026.06.25 | ₩27,490 | ₩27,624 | ₩24,272 | ₩25,345 | -7.80% | 44.3만 |
|---|
| 2026.06.24 | ₩30,977 | ₩30,977 | ₩26,283 | ₩26,954 | -12.99% | 46.7만 |
|---|
| 2026.06.23 | ₩31,111 | ₩32,988 | ₩30,038 | ₩30,843 | -0.86% | 37.4만 |
|---|
| 2026.06.22 | ₩35,536 | ₩38,754 | ₩33,659 | ₩34,329 | -3.40% | 38.4만 |
|---|
| 2026.06.18 | ₩35,402 | ₩35,804 | ₩31,781 | ₩34,597 | -2.27% | 47.3만 |
|---|
| 2026.06.17 | ₩33,994 | ₩39,023 | ₩33,390 | ₩35,268 | +3.75% | 30.1만 |
|---|
| 2026.06.16 | ₩37,145 | ₩37,145 | ₩33,525 | ₩34,329 | -7.58% | 21만 |
|---|
| 2026.06.15 | ₩37,413 | ₩41,021 | ₩36,890 | ₩37,816 | +1.08% | 38.7만 |
|---|
| 2026.06.12 | ₩37,413 | ₩37,413 | ₩32,854 | ₩33,122 | -11.47% | 36만 |
|---|
| 2026.06.11 | ₩35,000 | ₩38,486 | ₩34,182 | ₩37,413 | +6.90% | 29.7만 |
|---|
| 2026.06.10 | ₩34,396 | ₩38,888 | ₩32,452 | ₩34,195 | -0.58% | 40.7만 |
|---|
| 2026.06.09 | ₩36,341 | ₩41,839 | ₩33,297 | ₩36,072 | -0.74% | 61.7만 |
|---|
| 2026.06.08 | ₩38,888 | ₩38,888 | ₩36,609 | ₩37,413 | -3.79% | 36.3만 |
|---|
| 2026.06.05 | ₩43,582 | ₩43,582 | ₩33,659 | ₩35,670 | -18.15% | 57.7만 |
|---|
| 2026.06.04 | ₩46,130 | ₩50,689 | ₩44,655 | ₩45,593 | -1.16% | 44.8만 |
|---|
| 2026.06.03 | ₩56,321 | ₩56,321 | ₩45,727 | ₩45,996 | -18.33% | 63만 |
|---|
| 2026.06.02 | ₩59,808 | ₩61,417 | ₩55,289 | ₩57,528 | -3.81% | 33.7만 |
|---|
| 2026.06.01 | ₩67,585 | ₩68,658 | ₩62,154 | ₩63,294 | -6.35% | 37.9만 |
|---|
| 2026.05.29 | ₩66,244 | ₩74,961 | ₩65,708 | ₩73,486 | +10.93% | 38.5만 |
|---|
| 2026.05.28 | ₩59,540 | ₩67,585 | ₩54,980 | ₩67,183 | +12.84% | 30만 |
|---|
| 2026.05.27 | ₩61,551 | ₩65,574 | ₩60,612 | ₩60,612 | -1.53% | 17.7만 |
|---|
| 2026.05.26 | ₩73,553 | ₩74,290 | ₩62,624 | ₩62,892 | -14.49% | 34.4만 |
|---|
| 2026.05.22 | ₩78,313 | ₩82,068 | ₩73,352 | ₩74,693 | -4.62% | 29.1만 |
|---|
| 2026.05.21 | ₩72,279 | ₩80,794 | ₩71,474 | ₩76,838 | +6.31% | 22.8만 |
|---|
| 2026.05.20 | ₩72,815 | ₩74,961 | ₩69,329 | ₩72,815 | 0.00% | 25.9만 |
|---|
| 2026.05.19 | ₩69,262 | ₩77,509 | ₩69,060 | ₩71,474 | +3.19% | 24.5만 |
|---|
| 2026.05.18 | ₩74,558 | ₩76,972 | ₩67,049 | ₩71,877 | -3.60% | 31.7만 |
|---|
| 2026.05.15 | ₩81,129 | ₩82,068 | ₩72,279 | ₩75,765 | -6.61% | 43.4만 |
|---|
| 2026.05.14 | ₩90,784 | ₩103,121 | ₩82,336 | ₩90,516 | -0.30% | 79.1만 |
|---|
| 2026.05.13 | ₩93,600 | ₩100,439 | ₩82,470 | ₩94,405 | +0.86% | 48.6만 |
|---|
| 2026.05.12 | ₩100,708 | ₩115,928 | ₩85,555 | ₩90,650 | -9.99% | 66.4만 |
|---|
| 2026.05.11 | ₩86,091 | ₩107,077 | ₩67,451 | ₩102,585 | +19.16% | 134.8만 |
|---|
| 2026.05.08 | ₩78,045 | ₩79,252 | ₩71,877 | ₩77,240 | -1.03% | 29만 |
|---|
| 2026.05.07 | ₩85,689 | ₩88,236 | ₩72,279 | ₩77,777 | -9.23% | 41만 |
|---|
| 2026.05.06 | ₩81,263 | ₩91,723 | ₩78,447 | ₩90,114 | +10.89% | 54.5만 |
|---|
| 2026.05.05 | ₩90,382 | ₩90,516 | ₩77,509 | ₩79,922 | -11.57% | 60.6만 |
|---|
| 2026.05.04 | ₩71,877 | ₩88,129 | ₩71,742 | ₩87,566 | +21.83% | 60.3만 |
|---|
| 2026.05.01 | ₩54,712 | ₩63,026 | ₩54,444 | ₩63,026 | +15.20% | 17.2만 |
|---|
| 2026.04.30 | ₩58,199 | ₩58,199 | ₩51,427 | ₩52,835 | -9.22% | 12.8만 |
|---|
| 2026.04.29 | ₩56,187 | ₩59,070 | ₩51,829 | ₩58,467 | +4.06% | 12.2만 |
|---|
| 2026.04.28 | ₩54,980 | ₩57,930 | ₩54,846 | ₩56,858 | +3.41% | 7만 |
|---|
| 2026.04.27 | ₩62,221 | ₩62,221 | ₩56,791 | ₩58,333 | -6.25% | 12.1만 |
|---|
| 2026.04.24 | ₩67,183 | ₩67,585 | ₩60,880 | ₩63,562 | -5.39% | 8.9만 |
|---|
| 2026.04.23 | ₩66,244 | ₩68,926 | ₩61,417 | ₩63,965 | -3.44% | 15.1만 |
|---|
| 2026.04.22 | ₩64,635 | ₩71,474 | ₩63,965 | ₩69,999 | +8.30% | 19.7만 |
|---|
| 2026.04.21 | ₩71,206 | ₩71,742 | ₩59,472 | ₩59,942 | -15.82% | 22만 |
|---|
| 2026.04.20 | ₩67,988 | ₩74,223 | ₩63,308 | ₩73,888 | +8.68% | 17.1만 |
|---|
| 2026.04.17 | ₩80,057 | ₩80,861 | ₩68,926 | ₩73,083 | -8.71% | 23.5만 |
|---|
| 2026.04.16 | ₩74,961 | ₩76,168 | ₩67,854 | ₩75,765 | +1.07% | 15.7만 |
|---|
| 2026.04.15 | ₩75,899 | ₩77,482 | ₩69,463 | ₩73,083 | -3.71% | 20.1만 |
|---|
| 2026.04.14 | ₩68,926 | ₩79,520 | ₩67,988 | ₩73,083 | +6.03% | 28.6만 |
|---|
| 2026.04.13 | ₩50,153 | ₩64,099 | ₩49,817 | ₩64,099 | +27.81% | 20만 |
|---|
| 2026.04.10 | ₩51,896 | ₩54,310 | ₩48,141 | ₩51,695 | -0.39% | 17.4만 |
|---|
| 2026.04.09 | ₩58,869 | ₩59,540 | ₩47,873 | ₩48,275 | -18.00% | 28.6만 |
|---|
| 2026.04.08 | ₩68,926 | ₩69,865 | ₩58,601 | ₩60,344 | -12.45% | 20.3만 |
|---|
| 2026.04.07 | ₩56,053 | ₩61,350 | ₩52,365 | ₩60,210 | +7.42% | 21.2만 |
|---|
| 2026.04.06 | ₩59,137 | ₩60,612 | ₩56,254 | ₩57,662 | -2.49% | 11.4만 |
|---|
| 2026.04.02 | ₩51,360 | ₩55,382 | ₩48,007 | ₩55,248 | +7.57% | 24.1만 |
|---|
| 2026.04.01 | ₩66,110 | ₩67,049 | ₩55,382 | ₩55,785 | -15.62% | 27.9만 |
|---|
| 2026.03.31 | ₩57,394 | ₩64,903 | ₩54,712 | ₩62,221 | +8.41% | 18.9만 |
|---|
| 2026.03.30 | ₩63,965 | ₩63,965 | ₩53,237 | ₩55,114 | -13.84% | 15.7만 |
|---|
| 2026.03.27 | ₩64,903 | ₩65,440 | ₩56,388 | ₩60,210 | -7.23% | 21.8만 |
|---|
| 2026.03.26 | ₩70,804 | ₩73,754 | ₩65,172 | ₩66,379 | -6.25% | 23.3만 |
|---|
| 2026.03.25 | ₩78,581 | ₩83,275 | ₩71,206 | ₩74,558 | -5.12% | 46.3만 |
|---|
| 2026.03.24 | ₩116,799 | ₩118,610 | ₩65,440 | ₩70,938 | -39.27% | 78.7만 |
|---|
| 2026.03.23 | ₩113,849 | ₩119,750 | ₩108,485 | ₩118,274 | +3.89% | 39.8만 |
|---|
| 2026.03.20 | ₩121,225 | ₩129,203 | ₩111,435 | ₩116,933 | -3.54% | 27.8만 |
|---|
| 2026.03.19 | ₩117,872 | ₩124,175 | ₩108,686 | ₩121,627 | +3.19% | 31만 |
|---|
| 2026.03.18 | ₩126,991 | ₩135,506 | ₩121,359 | ₩130,746 | +2.96% | 28.7만 |
|---|
| 2026.03.17 | ₩115,324 | ₩137,450 | ₩112,106 | ₩129,270 | +12.09% | 58.6만 |
|---|
| 2026.03.16 | ₩108,083 | ₩118,543 | ₩107,278 | ₩117,202 | +8.44% | 37.7만 |
|---|
| 2026.03.13 | ₩104,328 | ₩106,072 | ₩95,612 | ₩99,367 | -4.76% | 25.9만 |
|---|
| 2026.03.12 | ₩94,539 | ₩101,646 | ₩93,869 | ₩97,489 | +3.12% | 43.6만 |
|---|
| 2026.03.11 | ₩107,815 | ₩113,849 | ₩94,405 | ₩95,344 | -11.57% | 52.1만 |
|---|
| 2026.03.10 | ₩97,489 | ₩110,631 | ₩95,746 | ₩104,596 | +7.29% | 43만 |
|---|
| 2026.03.09 | ₩84,214 | ₩95,210 | ₩83,409 | ₩94,271 | +11.94% | 57.7만 |
|---|
| 2026.03.06 | ₩81,129 | ₩85,689 | ₩75,765 | ₩78,850 | -2.81% | 50.8만 |
|---|
| 2026.03.05 | ₩83,677 | ₩91,857 | ₩81,129 | ₩85,018 | +1.60% | 56.3만 |
|---|
| 2026.03.04 | ₩80,459 | ₩85,823 | ₩78,447 | ₩84,214 | +4.67% | 56.7만 |
|---|
| 2026.03.03 | ₩63,697 | ₩82,470 | ₩63,227 | ₩75,497 | +18.53% | 84.6만 |
|---|
| 2026.03.02 | ₩50,153 | ₩71,206 | ₩50,019 | ₩70,536 | +40.64% | 47.5만 |
|---|
| 2026.02.27 | ₩53,371 | ₩56,053 | ₩50,957 | ₩54,176 | +1.51% | 27.9만 |
|---|
| 2026.02.26 | ₩52,030 | ₩63,630 | ₩51,360 | ₩59,271 | +13.92% | 136.4만 |
|---|
| 2026.02.25 | ₩43,984 | ₩54,176 | ₩41,772 | ₩54,176 | +23.17% | 137.1만 |
|---|
| 2026.02.24 | ₩30,574 | ₩33,122 | ₩29,770 | ₩31,647 | +3.51% | 7.7만 |
|---|
| 2026.02.23 | ₩32,452 | ₩33,390 | ₩30,172 | ₩31,513 | -2.89% | 11.9만 |
|---|
| 2026.02.20 | ₩32,720 | ₩35,871 | ₩32,049 | ₩33,525 | +2.46% | 21.6만 |
|---|
| 2026.02.19 | ₩32,720 | ₩33,189 | ₩30,038 | ₩32,318 | -1.23% | 10.9만 |
|---|
| 2026.02.18 | ₩32,586 | ₩35,201 | ₩31,647 | ₩33,592 | +3.09% | 21.4만 |
|---|
| 2026.02.17 | ₩29,636 | ₩33,256 | ₩27,490 | ₩32,116 | +8.37% | 20.7만 |
|---|
| 2026.02.13 | ₩28,697 | ₩32,452 | ₩27,758 | ₩30,440 | +6.07% | 27.6만 |
|---|
| 2026.02.12 | ₩29,502 | ₩29,502 | ₩26,002 | ₩27,289 | -7.50% | 12.5만 |
|---|
| 2026.02.11 | ₩29,904 | ₩29,904 | ₩26,471 | ₩28,362 | -5.16% | 12.9만 |
|---|
| 2026.02.10 | ₩29,233 | ₩32,586 | ₩28,831 | ₩30,507 | +4.36% | 12.5만 |
|---|
| 2026.02.09 | ₩26,820 | ₩31,473 | ₩26,551 | ₩30,775 | +14.75% | 18.4만 |
|---|
| 2026.02.06 | ₩24,808 | ₩28,429 | ₩24,808 | ₩27,758 | +11.89% | 22.9만 |
|---|
| 2026.02.05 | ₩25,345 | ₩25,881 | ₩21,590 | ₩22,126 | -12.70% | 18만 |
|---|
| 2026.02.04 | ₩27,356 | ₩27,624 | ₩23,172 | ₩26,551 | -2.94% | 11.9만 |
|---|
| 2026.02.03 | ₩31,379 | ₩31,379 | ₩25,291 | ₩27,758 | -11.54% | 17.2만 |
|---|
| 2026.02.02 | ₩34,061 | ₩34,061 | ₩30,038 | ₩30,574 | -10.24% | 10.2만 |
|---|
| 2026.01.30 | ₩39,291 | ₩39,693 | ₩33,860 | ₩36,206 | -7.85% | 16.9만 |
|---|
| 2026.01.29 | ₩44,118 | ₩44,386 | ₩38,272 | ₩40,766 | -7.60% | 10.6만 |
|---|
| 2026.01.28 | ₩47,337 | ₩52,566 | ₩46,398 | ₩47,471 | +0.28% | 13.8만 |
|---|
| 2026.01.27 | ₩44,521 | ₩44,521 | ₩40,833 | ₩43,850 | -1.51% | 11.1만 |
|---|
| 2026.01.26 | ₩44,252 | ₩46,934 | ₩43,850 | ₩45,325 | +2.42% | 4만 |
|---|
| 2026.01.23 | ₩45,459 | ₩47,202 | ₩43,850 | ₩45,727 | +0.59% | 6만 |
|---|
| 2026.01.22 | ₩48,678 | ₩48,812 | ₩44,923 | ₩45,862 | -5.79% | 4.9만 |
|---|
| 2026.01.21 | ₩47,873 | ₩49,884 | ₩44,588 | ₩47,605 | -0.56% | 6.4만 |
|---|
| 2026.01.20 | ₩51,360 | ₩54,176 | ₩47,471 | ₩47,605 | -7.31% | 6만 |
|---|
| 2026.01.16 | ₩53,505 | ₩57,796 | ₩51,829 | ₩56,053 | +4.76% | 7.2만 |
|---|
| 2026.01.15 | ₩63,831 | ₩63,831 | ₩52,566 | ₩53,371 | -16.39% | 13만 |
|---|
| 2026.01.14 | ₩65,842 | ₩71,474 | ₩61,551 | ₩65,842 | 0.00% | 10만 |
|---|
| 2026.01.13 | ₩64,099 | ₩65,038 | ₩59,271 | ₩64,099 | 0.00% | 5.8만 |
|---|
| 2026.01.12 | ₩60,478 | ₩63,294 | ₩58,735 | ₩62,892 | +3.99% | 7.2만 |
|---|
| 2026.01.09 | ₩61,819 | ₩65,172 | ₩57,930 | ₩63,294 | +2.39% | 6.6만 |
|---|
| 2026.01.08 | ₩58,601 | ₩62,892 | ₩57,260 | ₩61,551 | +5.03% | 3.6만 |
|---|
| 2026.01.07 | ₩64,501 | ₩64,501 | ₩59,741 | ₩59,808 | -7.28% | 6.3만 |
|---|
| 2026.01.06 | ₩68,256 | ₩68,256 | ₩61,886 | ₩66,244 | -2.95% | 9.6만 |
|---|
| 2026.01.05 | ₩66,513 | ₩71,340 | ₩65,440 | ₩66,647 | +0.20% | 4.7만 |
|---|
| 2026.01.02 | ₩60,210 | ₩65,936 | ₩58,735 | ₩64,367 | +6.90% | 8.3만 |
|---|
| 2025.12.31 | ₩59,540 | ₩59,808 | ₩57,528 | ₩58,199 | -2.25% | 2.5만 |
|---|
| 2025.12.30 | ₩59,540 | ₩63,697 | ₩58,869 | ₩59,137 | -0.68% | 3.4만 |
|---|
| 2025.12.29 | ₩58,333 | ₩63,965 | ₩58,199 | ₩60,344 | +3.45% | 11.4만 |
|---|
| 2025.12.26 | ₩62,490 | ₩63,026 | ₩59,070 | ₩61,417 | -1.72% | 5.9만 |
|---|
| 2025.12.24 | ₩63,026 | ₩64,045 | ₩59,405 | ₩63,160 | +0.21% | 4.6만 |
|---|
| 2025.12.23 | ₩66,915 | ₩68,122 | ₩61,082 | ₩63,831 | -4.61% | 5.9만 |
|---|
| 2025.12.22 | ₩71,742 | ₩77,240 | ₩69,731 | ₩70,401 | -1.87% | 15.9만 |
|---|
| 2025.12.19 | ₩63,160 | ₩69,329 | ₩63,160 | ₩69,195 | +9.55% | 10.1만 |
|---|
| 2025.12.18 | ₩64,501 | ₩66,580 | ₩60,210 | ₩61,551 | -4.57% | 11.9만 |
|---|
| 2025.12.17 | ₩64,099 | ₩68,926 | ₩58,668 | ₩59,003 | -7.95% | 12.9만 |
|---|
| 2025.12.16 | ₩57,126 | ₩65,440 | ₩56,858 | ₩64,501 | +12.91% | 13.6만 |
|---|
| 2025.12.15 | ₩68,122 | ₩68,122 | ₩52,969 | ₩54,176 | -20.47% | 14.2만 |
|---|
| 2025.12.12 | ₩76,302 | ₩80,311 | ₩64,568 | ₩67,049 | -12.13% | 12.1만 |
|---|
| 2025.12.11 | ₩70,536 | ₩76,771 | ₩66,915 | ₩75,631 | +7.22% | 14.1만 |
|---|
| 2025.12.10 | ₩73,888 | ₩77,375 | ₩69,731 | ₩75,497 | +2.18% | 11.4만 |
|---|
| 2025.12.09 | ₩66,781 | ₩77,978 | ₩64,769 | ₩76,168 | +14.06% | 16만 |
|---|
| 2025.12.08 | ₩73,218 | ₩74,022 | ₩64,099 | ₩68,390 | -6.59% | 12.7만 |
|---|
| 2025.12.05 | ₩72,279 | ₩72,815 | ₩66,781 | ₩71,206 | -1.48% | 17.2만 |
|---|
| 2025.12.04 | ₩69,329 | ₩75,497 | ₩67,183 | ₩74,424 | +7.35% | 22.2만 |
|---|
| 2025.12.03 | ₩61,015 | ₩72,681 | ₩56,750 | ₩72,279 | +18.46% | 27.2만 |
|---|
| 2025.12.02 | ₩60,612 | ₩63,831 | ₩58,601 | ₩58,735 | -3.10% | 19.9만 |
|---|
| 2025.12.01 | ₩59,003 | ₩62,825 | ₩55,718 | ₩56,992 | -3.41% | 18.3만 |
|---|
| 2025.11.28 | ₩56,589 | ₩65,172 | ₩54,578 | ₩63,160 | +11.61% | 25.6만 |
|---|
| 2025.11.26 | ₩51,091 | ₩53,371 | ₩47,404 | ₩52,566 | +2.89% | 19만 |
|---|
| 2025.11.25 | ₩47,873 | ₩49,080 | ₩46,130 | ₩49,080 | +2.52% | 8.8만 |
|---|
| 2025.11.24 | ₩52,432 | ₩53,773 | ₩48,436 | ₩52,969 | +1.02% | 14.7만 |
|---|
| 2025.11.21 | ₩44,923 | ₩52,164 | ₩44,118 | ₩51,091 | +13.73% | 16.4만 |
|---|
| 2025.11.20 | ₩51,628 | ₩51,628 | ₩42,375 | ₩45,191 | -12.47% | 13.8만 |
|---|
| 2025.11.19 | ₩60,076 | ₩60,076 | ₩45,593 | ₩48,946 | -18.53% | 27만 |
|---|
| 2025.11.18 | ₩59,003 | ₩62,154 | ₩57,662 | ₩60,076 | +1.82% | 7.4만 |
|---|
| 2025.11.17 | ₩68,658 | ₩68,658 | ₩57,528 | ₩60,076 | -12.50% | 12.4만 |
|---|
| 2025.11.14 | ₩71,608 | ₩74,022 | ₩68,122 | ₩69,060 | -3.56% | 13.2만 |
|---|
| 2025.11.13 | ₩76,838 | ₩80,057 | ₩68,323 | ₩69,597 | -9.42% | 13.1만 |
|---|
| 2025.11.12 | ₩92,394 | ₩95,612 | ₩75,832 | ₩76,034 | -17.71% | 16.9만 |
|---|
| 2025.11.11 | ₩109,960 | ₩110,497 | ₩101,110 | ₩102,853 | -6.46% | 3.4만 |
|---|
| 2025.11.10 | ₩122,834 | ₩128,332 | ₩111,570 | ₩114,520 | -6.77% | 4.7만 |
|---|
| 2025.11.07 | ₩103,524 | ₩112,642 | ₩97,355 | ₩112,508 | +8.68% | 6.5만 |
|---|
| 2025.11.06 | ₩138,121 | ₩138,121 | ₩105,669 | ₩105,803 | -23.40% | 4.7만 |
|---|
| 2025.11.05 | ₩138,389 | ₩141,607 | ₩135,546 | ₩138,926 | +0.39% | 2.7만 |
|---|
| 2025.11.04 | ₩140,267 | ₩148,178 | ₩127,929 | ₩133,562 | -4.78% | 4.6만 |
|---|
| 2025.11.03 | ₩172,450 | ₩172,450 | ₩150,525 | ₩150,592 | -12.67% | 4.5만 |
|---|
| 2025.10.31 | ₩173,389 | ₩181,837 | ₩170,103 | ₩175,937 | +1.47% | 4.9만 |
|---|
| 2025.10.30 | ₩185,458 | ₩185,458 | ₩163,868 | ₩165,209 | -10.92% | 4.1만 |
|---|
| 2025.10.29 | ₩203,158 | ₩203,695 | ₩184,653 | ₩190,821 | -6.07% | 3.3만 |
|---|
| 2025.10.28 | ₩222,603 | ₩226,424 | ₩203,024 | ₩204,231 | -8.25% | 3.4만 |
|---|
| 2025.10.27 | ₩236,415 | ₩238,158 | ₩209,863 | ₩225,687 | -4.54% | 5.8만 |
|---|
| 2025.10.24 | ₩198,465 | ₩227,967 | ₩191,090 | ₩221,798 | +11.76% | 6만 |
|---|
| 2025.10.23 | ₩174,596 | ₩188,810 | ₩172,584 | ₩188,810 | +8.14% | 2.7만 |
|---|
| 2025.10.22 | ₩184,653 | ₩191,224 | ₩167,354 | ₩173,389 | -6.10% | 5.3만 |
|---|
| 2025.10.21 | ₩188,408 | ₩196,990 | ₩176,071 | ₩188,274 | -0.07% | 4.3만 |
|---|
| 2025.10.20 | ₩189,480 | ₩204,768 | ₩184,184 | ₩191,358 | +0.99% | 4.7만 |
|---|
| 2025.10.17 | ₩174,462 | ₩182,507 | ₩169,768 | ₩178,350 | +2.23% | 5.5만 |
|---|
| 2025.10.16 | ₩206,109 | ₩209,863 | ₩183,446 | ₩185,592 | -9.95% | 5.6만 |
|---|
| 2025.10.15 | ₩212,545 | ₩222,603 | ₩197,660 | ₩203,024 | -4.48% | 4만 |
|---|
| 2025.10.14 | ₩198,465 | ₩215,630 | ₩187,871 | ₩202,622 | +2.09% | 3.6만 |
|---|
| 2025.10.13 | ₩217,239 | ₩223,944 | ₩205,572 | ₩212,545 | -2.16% | 6.6만 |
|---|
| 2025.10.10 | ₩261,759 | ₩290,054 | ₩198,465 | ₩199,940 | -23.62% | 15.1만 |
|---|