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 | ₩27,256 | ₩31,130 | ₩26,760 | ₩29,360 | +7.72% | 9만 |
| 2026.10.08 | ₩26,760 | ₩27,296 | ₩25,675 | ₩26,934 | +0.65% | 12.9만 |
| 2026.10.07 | ₩26,854 | ₩27,176 | ₩26,010 | ₩26,882 | +0.10% | 9.1만 |
| 2026.10.06 | ₩29,105 | ₩30,941 | ₩29,105 | ₩29,306 | +0.69% | 8.8만 |
| 2026.10.05 | ₩28,676 | ₩30,003 | ₩27,832 | ₩28,828 | +0.53% | 6만 |
| 2026.10.02 | ₩30,397 | ₩32,120 | ₩26,546 | ₩26,981 | -11.24% | 16.7만 |
| 2026.10.01 | ₩28,248 | ₩29,480 | ₩27,336 | ₩28,475 | +0.81% | 8.5만 |
| 2026.09.30 | ₩30,686 | ₩31,155 | ₩27,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,859 |
| -9.21% |
| 7.8만 |
| 2026.09.29 | ₩31,691 | ₩31,879 | ₩28,542 | ₩28,938 | -8.69% | 9.1만 |
|---|
| 2026.09.28 | ₩31,457 | ₩32,402 | ₩29,778 | ₩30,552 | -2.88% | 6.6만 |
|---|
| 2026.09.25 | ₩35,310 | ₩35,310 | ₩31,919 | ₩32,924 | -6.76% | 11.1만 |
|---|
| 2026.09.24 | ₩35,042 | ₩37,614 | ₩33,996 | ₩36,060 | +2.91% | 11.7만 |
|---|
| 2026.09.23 | ₩36,636 | ₩39,316 | ₩34,878 | ₩34,934 | -4.65% | 9.6만 |
|---|
| 2026.09.22 | ₩39,490 | ₩39,490 | ₩36,020 | ₩37,092 | -6.07% | 10.9만 |
|---|
| 2026.09.21 | ₩39,852 | ₩41,232 | ₩36,181 | ₩37,011 | -7.13% | 15.6만 |
|---|
| 2026.09.18 | ₩31,906 | ₩35,685 | ₩31,906 | ₩35,269 | +10.54% | 15.9만 |
|---|
| 2026.09.17 | ₩29,038 | ₩30,887 | ₩27,913 | ₩30,311 | +4.38% | 9.5만 |
|---|
| 2026.09.16 | ₩31,316 | ₩31,316 | ₩25,688 | ₩27,310 | -12.79% | 29.1만 |
|---|
| 2026.09.15 | ₩36,583 | ₩36,985 | ₩30,552 | ₩31,758 | -13.19% | 19만 |
|---|
| 2026.09.14 | ₩37,306 | ₩41,061 | ₩36,918 | ₩40,817 | +9.41% | 14.6만 |
|---|
| 2026.09.11 | ₩36,837 | ₩39,531 | ₩35,216 | ₩35,484 | -3.67% | 10.8만 |
|---|
| 2026.09.10 | ₩35,001 | ₩37,360 | ₩34,867 | ₩35,283 | +0.80% | 6.8만 |
|---|
| 2026.09.09 | ₩42,948 | ₩42,948 | ₩37,387 | ₩37,387 | -12.95% | 11.4만 |
|---|
| 2026.09.08 | ₩43,484 | ₩43,886 | ₩39,937 | ₩40,147 | -7.67% | 10.1만 |
|---|
| 2026.09.04 | ₩41,755 | ₩46,212 | ₩41,139 | ₩45,695 | +9.44% | 9.5만 |
|---|
| 2026.09.03 | ₩38,217 | ₩46,592 | ₩38,217 | ₩46,445 | +21.53% | 29만 |
|---|
| 2026.09.02 | ₩34,546 | ₩35,725 | ₩32,964 | ₩35,176 | +1.82% | 5.5만 |
|---|
| 2026.09.01 | ₩37,909 | ₩38,861 | ₩34,613 | ₩35,805 | -5.55% | 10만 |
|---|
| 2026.08.31 | ₩34,104 | ₩41,527 | ₩33,609 | ₩41,031 | +20.31% | 16.2만 |
|---|
| 2026.08.28 | ₩39,691 | ₩39,691 | ₩34,104 | ₩34,104 | -14.08% | 16.9만 |
|---|
| 2026.08.27 | ₩38,378 | ₩42,103 | ₩38,378 | ₩40,549 | +5.66% | 15.4만 |
|---|
| 2026.08.26 | ₩36,609 | ₩39,464 | ₩34,573 | ₩37,132 | +1.43% | 10.8만 |
|---|
| 2026.08.25 | ₩32,790 | ₩39,732 | ₩32,522 | ₩38,713 | +18.06% | 23.3만 |
|---|
| 2026.08.24 | ₩36,516 | ₩38,861 | ₩34,506 | ₩35,350 | -3.19% | 17.9만 |
|---|
| 2026.08.21 | ₩35,511 | ₩39,263 | ₩34,238 | ₩35,511 | 0.00% | 89.7만 |
|---|
| 2026.08.20 | ₩31,624 | ₩33,353 | ₩29,212 | ₩32,093 | +1.48% | 95.3만 |
|---|
| 2026.08.19 | ₩25,326 | ₩30,284 | ₩25,273 | ₩28,408 | +12.17% | 112.2만 |
|---|
| 2026.08.18 | ₩24,522 | ₩25,661 | ₩23,718 | ₩23,919 | -2.46% | 50만 |
|---|
| 2026.08.17 | ₩23,651 | ₩26,666 | ₩23,330 | ₩25,996 | +9.92% | 47.3만 |
|---|
| 2026.08.14 | ₩25,862 | ₩25,996 | ₩23,651 | ₩23,986 | -7.25% | 55.9만 |
|---|
| 2026.08.13 | ₩23,450 | ₩26,934 | ₩23,115 | ₩26,666 | +13.71% | 55.4만 |
|---|
| 2026.08.12 | ₩24,388 | ₩24,522 | ₩22,378 | ₩23,986 | -1.65% | 58.3만 |
|---|
| 2026.08.11 | ₩22,244 | ₩25,125 | ₩21,574 | ₩23,785 | +6.93% | 105.5만 |
|---|
| 2026.08.10 | ₩21,440 | ₩21,440 | ₩19,631 | ₩21,239 | -0.94% | 54.5만 |
|---|
| 2026.08.07 | ₩20,234 | ₩21,976 | ₩19,899 | ₩20,971 | +3.64% | 68.9만 |
|---|
| 2026.08.06 | ₩17,822 | ₩20,502 | ₩17,152 | ₩18,894 | +6.02% | 44.5만 |
|---|
| 2026.08.05 | ₩18,090 | ₩19,430 | ₩16,616 | ₩18,894 | +4.44% | 96.9만 |
|---|
| 2026.08.04 | ₩17,286 | ₩19,564 | ₩17,219 | ₩19,028 | +10.08% | 27.3만 |
|---|
| 2026.08.03 | ₩16,750 | ₩17,956 | ₩15,812 | ₩17,286 | +3.20% | 54.7만 |
|---|
| 2026.07.31 | ₩18,760 | ₩19,149 | ₩16,214 | ₩18,492 | -1.43% | 43.6만 |
|---|
| 2026.07.30 | ₩18,224 | ₩19,832 | ₩17,688 | ₩19,631 | +7.72% | 29.7만 |
|---|
| 2026.07.29 | ₩19,296 | ₩19,846 | ₩17,487 | ₩17,956 | -6.94% | 24.2만 |
|---|
| 2026.07.28 | ₩18,358 | ₩20,770 | ₩17,822 | ₩19,698 | +7.30% | 31.4만 |
|---|
| 2026.07.27 | ₩19,296 | ₩20,945 | ₩18,827 | ₩20,569 | +6.60% | 45.4만 |
|---|
| 2026.07.24 | ₩18,425 | ₩19,162 | ₩17,286 | ₩18,760 | +1.82% | 47.6만 |
|---|
| 2026.07.23 | ₩20,368 | ₩20,569 | ₩18,224 | ₩18,626 | -8.55% | 54.9만 |
|---|
| 2026.07.22 | ₩22,378 | ₩23,852 | ₩20,502 | ₩21,105 | -5.69% | 47.2만 |
|---|
| 2026.07.21 | ₩23,182 | ₩25,594 | ₩23,048 | ₩24,455 | +5.49% | 105.3만 |
|---|
| 2026.07.20 | ₩18,224 | ₩21,842 | ₩18,224 | ₩20,971 | +15.07% | 106.3만 |
|---|
| 2026.07.17 | ₩17,018 | ₩19,162 | ₩16,884 | ₩17,956 | +5.51% | 110.3만 |
|---|
| 2026.07.16 | ₩20,770 | ₩20,770 | ₩18,090 | ₩18,157 | -12.58% | 42.8만 |
|---|
| 2026.07.15 | ₩20,770 | ₩22,110 | ₩19,832 | ₩21,306 | +2.58% | 108만 |
|---|
| 2026.07.14 | ₩19,028 | ₩20,033 | ₩17,420 | ₩19,765 | +3.87% | 70.7만 |
|---|
| 2026.07.13 | ₩20,368 | ₩21,708 | ₩19,430 | ₩19,698 | -3.29% | 82만 |
|---|
| 2026.07.10 | ₩25,058 | ₩25,996 | ₩21,172 | ₩21,842 | -12.83% | 179.7만 |
|---|
| 2026.07.09 | ₩19,832 | ₩21,038 | ₩19,149 | ₩19,966 | +0.68% | 54.4만 |
|---|
| 2026.07.08 | ₩20,636 | ₩20,770 | ₩19,162 | ₩20,569 | -0.32% | 37.9만 |
|---|
| 2026.07.07 | ₩22,914 | ₩23,852 | ₩20,904 | ₩21,306 | -7.02% | 59.2만 |
|---|
| 2026.07.06 | ₩21,038 | ₩24,522 | ₩19,966 | ₩23,718 | +12.74% | 77.2만 |
|---|
| 2026.07.02 | ₩20,502 | ₩23,986 | ₩20,167 | ₩21,105 | +2.94% | 92.8만 |
|---|
| 2026.07.01 | ₩20,636 | ₩22,110 | ₩19,430 | ₩19,631 | -4.87% | 137.4만 |
|---|
| 2026.06.30 | ₩27,604 | ₩28,301 | ₩19,832 | ₩19,966 | -27.67% | 159.5만 |
|---|
| 2026.06.29 | ₩29,882 | ₩30,820 | ₩27,738 | ₩30,552 | +2.24% | 43.8만 |
|---|
| 2026.06.26 | ₩24,254 | ₩29,413 | ₩24,254 | ₩28,810 | +18.78% | 70.4만 |
|---|
| 2026.06.25 | ₩27,470 | ₩27,604 | ₩24,254 | ₩25,326 | -7.80% | 44.3만 |
|---|
| 2026.06.24 | ₩30,954 | ₩30,954 | ₩26,264 | ₩26,934 | -12.99% | 46.7만 |
|---|
| 2026.06.23 | ₩31,088 | ₩32,964 | ₩30,016 | ₩30,820 | -0.86% | 37.4만 |
|---|
| 2026.06.22 | ₩35,511 | ₩38,727 | ₩33,635 | ₩34,305 | -3.40% | 38.4만 |
|---|
| 2026.06.18 | ₩35,377 | ₩35,779 | ₩31,758 | ₩34,573 | -2.27% | 47.3만 |
|---|
| 2026.06.17 | ₩33,970 | ₩38,995 | ₩33,366 | ₩35,243 | +3.75% | 30.1만 |
|---|
| 2026.06.16 | ₩37,119 | ₩37,119 | ₩33,501 | ₩34,305 | -7.58% | 21만 |
|---|
| 2026.06.15 | ₩37,387 | ₩40,991 | ₩36,864 | ₩37,789 | +1.08% | 38.7만 |
|---|
| 2026.06.12 | ₩37,387 | ₩37,387 | ₩32,830 | ₩33,098 | -11.47% | 36만 |
|---|
| 2026.06.11 | ₩34,975 | ₩38,459 | ₩34,157 | ₩37,387 | +6.90% | 29.7만 |
|---|
| 2026.06.10 | ₩34,372 | ₩38,861 | ₩32,428 | ₩34,171 | -0.58% | 40.7만 |
|---|
| 2026.06.09 | ₩36,315 | ₩41,809 | ₩33,273 | ₩36,047 | -0.74% | 61.7만 |
|---|
| 2026.06.08 | ₩38,861 | ₩38,861 | ₩36,583 | ₩37,387 | -3.79% | 36.3만 |
|---|
| 2026.06.05 | ₩43,551 | ₩43,551 | ₩33,635 | ₩35,645 | -18.15% | 57.7만 |
|---|
| 2026.06.04 | ₩46,097 | ₩50,653 | ₩44,623 | ₩45,561 | -1.16% | 44.8만 |
|---|
| 2026.06.03 | ₩56,281 | ₩56,281 | ₩45,695 | ₩45,963 | -18.33% | 63만 |
|---|
| 2026.06.02 | ₩59,765 | ₩61,373 | ₩55,249 | ₩57,487 | -3.81% | 33.7만 |
|---|
| 2026.06.01 | ₩67,537 | ₩68,609 | ₩62,110 | ₩63,249 | -6.35% | 37.9만 |
|---|
| 2026.05.29 | ₩66,197 | ₩74,907 | ₩65,661 | ₩73,433 | +10.93% | 38.5만 |
|---|
| 2026.05.28 | ₩59,497 | ₩67,537 | ₩54,941 | ₩67,135 | +12.84% | 30만 |
|---|
| 2026.05.27 | ₩61,507 | ₩65,527 | ₩60,569 | ₩60,569 | -1.53% | 17.7만 |
|---|
| 2026.05.26 | ₩73,500 | ₩74,237 | ₩62,579 | ₩62,847 | -14.49% | 34.4만 |
|---|
| 2026.05.22 | ₩78,257 | ₩82,009 | ₩73,299 | ₩74,639 | -4.62% | 29.1만 |
|---|
| 2026.05.21 | ₩72,227 | ₩80,736 | ₩71,423 | ₩76,783 | +6.31% | 22.8만 |
|---|
| 2026.05.20 | ₩72,763 | ₩74,907 | ₩69,279 | ₩72,763 | 0.00% | 25.9만 |
|---|
| 2026.05.19 | ₩69,212 | ₩77,453 | ₩69,011 | ₩71,423 | +3.19% | 24.5만 |
|---|
| 2026.05.18 | ₩74,505 | ₩76,917 | ₩67,001 | ₩71,825 | -3.60% | 31.7만 |
|---|
| 2026.05.15 | ₩81,071 | ₩82,009 | ₩72,227 | ₩75,711 | -6.61% | 43.4만 |
|---|
| 2026.05.14 | ₩90,719 | ₩103,048 | ₩82,277 | ₩90,451 | -0.30% | 79.1만 |
|---|
| 2026.05.13 | ₩93,533 | ₩100,368 | ₩82,411 | ₩94,337 | +0.86% | 48.6만 |
|---|
| 2026.05.12 | ₩100,635 | ₩115,845 | ₩85,493 | ₩90,585 | -9.99% | 66.4만 |
|---|
| 2026.05.11 | ₩86,029 | ₩107,001 | ₩67,403 | ₩102,512 | +19.16% | 134.8만 |
|---|
| 2026.05.08 | ₩77,989 | ₩79,195 | ₩71,825 | ₩77,185 | -1.03% | 29만 |
|---|
| 2026.05.07 | ₩85,627 | ₩88,173 | ₩72,227 | ₩77,721 | -9.23% | 41만 |
|---|
| 2026.05.06 | ₩81,205 | ₩91,657 | ₩78,391 | ₩90,049 | +10.89% | 54.5만 |
|---|
| 2026.05.05 | ₩90,317 | ₩90,451 | ₩77,453 | ₩79,865 | -11.57% | 60.6만 |
|---|
| 2026.05.04 | ₩71,825 | ₩88,066 | ₩71,691 | ₩87,503 | +21.83% | 60.3만 |
|---|
| 2026.05.01 | ₩54,673 | ₩62,981 | ₩54,405 | ₩62,981 | +15.20% | 17.2만 |
|---|
| 2026.04.30 | ₩58,157 | ₩58,157 | ₩51,390 | ₩52,797 | -9.22% | 12.8만 |
|---|
| 2026.04.29 | ₩56,147 | ₩59,028 | ₩51,792 | ₩58,425 | +4.06% | 12.2만 |
|---|
| 2026.04.28 | ₩54,941 | ₩57,889 | ₩54,807 | ₩56,817 | +3.41% | 7만 |
|---|
| 2026.04.27 | ₩62,177 | ₩62,177 | ₩56,750 | ₩58,291 | -6.25% | 12.1만 |
|---|
| 2026.04.24 | ₩67,135 | ₩67,537 | ₩60,837 | ₩63,517 | -5.39% | 8.9만 |
|---|
| 2026.04.23 | ₩66,197 | ₩68,877 | ₩61,373 | ₩63,919 | -3.44% | 15.1만 |
|---|
| 2026.04.22 | ₩64,589 | ₩71,423 | ₩63,919 | ₩69,949 | +8.30% | 19.7만 |
|---|
| 2026.04.21 | ₩71,155 | ₩71,691 | ₩59,430 | ₩59,899 | -15.82% | 22만 |
|---|
| 2026.04.20 | ₩67,939 | ₩74,170 | ₩63,262 | ₩73,835 | +8.68% | 17.1만 |
|---|
| 2026.04.17 | ₩79,999 | ₩80,803 | ₩68,877 | ₩73,031 | -8.71% | 23.5만 |
|---|
| 2026.04.16 | ₩74,907 | ₩76,113 | ₩67,805 | ₩75,711 | +1.07% | 15.7만 |
|---|
| 2026.04.15 | ₩75,845 | ₩77,426 | ₩69,413 | ₩73,031 | -3.71% | 20.1만 |
|---|
| 2026.04.14 | ₩68,877 | ₩79,463 | ₩67,939 | ₩73,031 | +6.03% | 28.6만 |
|---|
| 2026.04.13 | ₩50,117 | ₩64,053 | ₩49,782 | ₩64,053 | +27.81% | 20만 |
|---|
| 2026.04.10 | ₩51,859 | ₩54,271 | ₩48,107 | ₩51,658 | -0.39% | 17.4만 |
|---|
| 2026.04.09 | ₩58,827 | ₩59,497 | ₩47,839 | ₩48,241 | -18.00% | 28.6만 |
|---|
| 2026.04.08 | ₩68,877 | ₩69,815 | ₩58,559 | ₩60,301 | -12.45% | 20.3만 |
|---|
| 2026.04.07 | ₩56,013 | ₩61,306 | ₩52,328 | ₩60,167 | +7.42% | 21.2만 |
|---|
| 2026.04.06 | ₩59,095 | ₩60,569 | ₩56,214 | ₩57,621 | -2.49% | 11.4만 |
|---|
| 2026.04.02 | ₩51,323 | ₩55,343 | ₩47,973 | ₩55,209 | +7.57% | 24.1만 |
|---|
| 2026.04.01 | ₩66,063 | ₩67,001 | ₩55,343 | ₩55,745 | -15.62% | 27.9만 |
|---|
| 2026.03.31 | ₩57,353 | ₩64,857 | ₩54,673 | ₩62,177 | +8.41% | 18.9만 |
|---|
| 2026.03.30 | ₩63,919 | ₩63,919 | ₩53,199 | ₩55,075 | -13.84% | 15.7만 |
|---|
| 2026.03.27 | ₩64,857 | ₩65,393 | ₩56,348 | ₩60,167 | -7.23% | 21.8만 |
|---|
| 2026.03.26 | ₩70,753 | ₩73,701 | ₩65,125 | ₩66,331 | -6.25% | 23.3만 |
|---|
| 2026.03.25 | ₩78,525 | ₩83,215 | ₩71,155 | ₩74,505 | -5.12% | 46.3만 |
|---|
| 2026.03.24 | ₩116,716 | ₩118,525 | ₩65,393 | ₩70,887 | -39.27% | 78.7만 |
|---|
| 2026.03.23 | ₩113,768 | ₩119,664 | ₩108,408 | ₩118,190 | +3.89% | 39.8만 |
|---|
| 2026.03.20 | ₩121,138 | ₩129,111 | ₩111,356 | ₩116,850 | -3.54% | 27.8만 |
|---|
| 2026.03.19 | ₩117,788 | ₩124,086 | ₩108,609 | ₩121,540 | +3.19% | 31만 |
|---|
| 2026.03.18 | ₩126,900 | ₩135,409 | ₩121,272 | ₩130,652 | +2.96% | 28.7만 |
|---|
| 2026.03.17 | ₩115,242 | ₩137,352 | ₩112,026 | ₩129,178 | +12.09% | 58.6만 |
|---|
| 2026.03.16 | ₩108,006 | ₩118,458 | ₩107,202 | ₩117,118 | +8.44% | 37.7만 |
|---|
| 2026.03.13 | ₩104,254 | ₩105,996 | ₩95,543 | ₩99,295 | -4.76% | 25.9만 |
|---|
| 2026.03.12 | ₩94,471 | ₩101,574 | ₩93,801 | ₩97,419 | +3.12% | 43.6만 |
|---|
| 2026.03.11 | ₩107,738 | ₩113,768 | ₩94,337 | ₩95,275 | -11.57% | 52.1만 |
|---|
| 2026.03.10 | ₩97,419 | ₩110,552 | ₩95,677 | ₩104,522 | +7.29% | 43만 |
|---|
| 2026.03.09 | ₩84,153 | ₩95,141 | ₩83,349 | ₩94,203 | +11.94% | 57.7만 |
|---|
| 2026.03.06 | ₩81,071 | ₩85,627 | ₩75,711 | ₩78,793 | -2.81% | 50.8만 |
|---|
| 2026.03.05 | ₩83,617 | ₩91,791 | ₩81,071 | ₩84,957 | +1.60% | 56.3만 |
|---|
| 2026.03.04 | ₩80,401 | ₩85,761 | ₩78,391 | ₩84,153 | +4.67% | 56.7만 |
|---|
| 2026.03.03 | ₩63,651 | ₩82,411 | ₩63,182 | ₩75,443 | +18.53% | 84.6만 |
|---|
| 2026.03.02 | ₩50,117 | ₩71,155 | ₩49,983 | ₩70,485 | +40.64% | 47.5만 |
|---|
| 2026.02.27 | ₩53,333 | ₩56,013 | ₩50,921 | ₩54,137 | +1.51% | 27.9만 |
|---|
| 2026.02.26 | ₩51,993 | ₩63,584 | ₩51,323 | ₩59,229 | +13.92% | 136.4만 |
|---|
| 2026.02.25 | ₩43,953 | ₩54,137 | ₩41,742 | ₩54,137 | +23.17% | 137.1만 |
|---|
| 2026.02.24 | ₩30,552 | ₩33,098 | ₩29,748 | ₩31,624 | +3.51% | 7.7만 |
|---|
| 2026.02.23 | ₩32,428 | ₩33,366 | ₩30,150 | ₩31,490 | -2.89% | 11.9만 |
|---|
| 2026.02.20 | ₩32,696 | ₩35,846 | ₩32,026 | ₩33,501 | +2.46% | 21.6만 |
|---|
| 2026.02.19 | ₩32,696 | ₩33,165 | ₩30,016 | ₩32,294 | -1.23% | 10.9만 |
|---|
| 2026.02.18 | ₩32,562 | ₩35,176 | ₩31,624 | ₩33,567 | +3.09% | 21.4만 |
|---|
| 2026.02.17 | ₩29,614 | ₩33,232 | ₩27,470 | ₩32,093 | +8.37% | 20.7만 |
|---|
| 2026.02.13 | ₩28,676 | ₩32,428 | ₩27,738 | ₩30,418 | +6.07% | 27.6만 |
|---|
| 2026.02.12 | ₩29,480 | ₩29,480 | ₩25,983 | ₩27,269 | -7.50% | 12.5만 |
|---|
| 2026.02.11 | ₩29,882 | ₩29,882 | ₩26,452 | ₩28,341 | -5.16% | 12.9만 |
|---|
| 2026.02.10 | ₩29,212 | ₩32,562 | ₩28,810 | ₩30,485 | +4.36% | 12.5만 |
|---|
| 2026.02.09 | ₩26,800 | ₩31,450 | ₩26,532 | ₩30,753 | +14.75% | 18.4만 |
|---|
| 2026.02.06 | ₩24,790 | ₩28,408 | ₩24,790 | ₩27,738 | +11.89% | 22.9만 |
|---|
| 2026.02.05 | ₩25,326 | ₩25,862 | ₩21,574 | ₩22,110 | -12.70% | 18만 |
|---|
| 2026.02.04 | ₩27,336 | ₩27,604 | ₩23,156 | ₩26,532 | -2.94% | 11.9만 |
|---|
| 2026.02.03 | ₩31,356 | ₩31,356 | ₩25,273 | ₩27,738 | -11.54% | 17.2만 |
|---|
| 2026.02.02 | ₩34,037 | ₩34,037 | ₩30,016 | ₩30,552 | -10.24% | 10.2만 |
|---|
| 2026.01.30 | ₩39,263 | ₩39,665 | ₩33,836 | ₩36,181 | -7.85% | 16.9만 |
|---|
| 2026.01.29 | ₩44,087 | ₩44,355 | ₩38,244 | ₩40,737 | -7.60% | 10.6만 |
|---|
| 2026.01.28 | ₩47,303 | ₩52,529 | ₩46,365 | ₩47,437 | +0.28% | 13.8만 |
|---|
| 2026.01.27 | ₩44,489 | ₩44,489 | ₩40,804 | ₩43,819 | -1.51% | 11.1만 |
|---|
| 2026.01.26 | ₩44,221 | ₩46,901 | ₩43,819 | ₩45,293 | +2.42% | 4만 |
|---|
| 2026.01.23 | ₩45,427 | ₩47,169 | ₩43,819 | ₩45,695 | +0.59% | 6만 |
|---|
| 2026.01.22 | ₩48,643 | ₩48,777 | ₩44,891 | ₩45,829 | -5.79% | 4.9만 |
|---|
| 2026.01.21 | ₩47,839 | ₩49,849 | ₩44,556 | ₩47,571 | -0.56% | 6.4만 |
|---|
| 2026.01.20 | ₩51,323 | ₩54,137 | ₩47,437 | ₩47,571 | -7.31% | 6만 |
|---|
| 2026.01.16 | ₩53,467 | ₩57,755 | ₩51,792 | ₩56,013 | +4.76% | 7.2만 |
|---|
| 2026.01.15 | ₩63,785 | ₩63,785 | ₩52,529 | ₩53,333 | -16.39% | 13만 |
|---|
| 2026.01.14 | ₩65,795 | ₩71,423 | ₩61,507 | ₩65,795 | 0.00% | 10만 |
|---|
| 2026.01.13 | ₩64,053 | ₩64,991 | ₩59,229 | ₩64,053 | 0.00% | 5.8만 |
|---|
| 2026.01.12 | ₩60,435 | ₩63,249 | ₩58,693 | ₩62,847 | +3.99% | 7.2만 |
|---|
| 2026.01.09 | ₩61,775 | ₩65,125 | ₩57,889 | ₩63,249 | +2.39% | 6.6만 |
|---|
| 2026.01.08 | ₩58,559 | ₩62,847 | ₩57,219 | ₩61,507 | +5.03% | 3.6만 |
|---|
| 2026.01.07 | ₩64,455 | ₩64,455 | ₩59,698 | ₩59,765 | -7.28% | 6.3만 |
|---|
| 2026.01.06 | ₩68,207 | ₩68,207 | ₩61,842 | ₩66,197 | -2.95% | 9.6만 |
|---|
| 2026.01.05 | ₩66,465 | ₩71,289 | ₩65,393 | ₩66,599 | +0.20% | 4.7만 |
|---|
| 2026.01.02 | ₩60,167 | ₩65,889 | ₩58,693 | ₩64,321 | +6.90% | 8.3만 |
|---|
| 2025.12.31 | ₩59,497 | ₩59,765 | ₩57,487 | ₩58,157 | -2.25% | 2.5만 |
|---|
| 2025.12.30 | ₩59,497 | ₩63,651 | ₩58,827 | ₩59,095 | -0.68% | 3.4만 |
|---|
| 2025.12.29 | ₩58,291 | ₩63,919 | ₩58,157 | ₩60,301 | +3.45% | 11.4만 |
|---|
| 2025.12.26 | ₩62,445 | ₩62,981 | ₩59,028 | ₩61,373 | -1.72% | 5.9만 |
|---|
| 2025.12.24 | ₩62,981 | ₩63,999 | ₩59,363 | ₩63,115 | +0.21% | 4.6만 |
|---|
| 2025.12.23 | ₩66,867 | ₩68,073 | ₩61,038 | ₩63,785 | -4.61% | 5.9만 |
|---|
| 2025.12.22 | ₩71,691 | ₩77,185 | ₩69,681 | ₩70,351 | -1.87% | 15.9만 |
|---|
| 2025.12.19 | ₩63,115 | ₩69,279 | ₩63,115 | ₩69,145 | +9.55% | 10.1만 |
|---|
| 2025.12.18 | ₩64,455 | ₩66,532 | ₩60,167 | ₩61,507 | -4.57% | 11.9만 |
|---|
| 2025.12.17 | ₩64,053 | ₩68,877 | ₩58,626 | ₩58,961 | -7.95% | 12.9만 |
|---|
| 2025.12.16 | ₩57,085 | ₩65,393 | ₩56,817 | ₩64,455 | +12.91% | 13.6만 |
|---|
| 2025.12.15 | ₩68,073 | ₩68,073 | ₩52,931 | ₩54,137 | -20.47% | 14.2만 |
|---|
| 2025.12.12 | ₩76,247 | ₩80,254 | ₩64,522 | ₩67,001 | -12.13% | 12.1만 |
|---|
| 2025.12.11 | ₩70,485 | ₩76,716 | ₩66,867 | ₩75,577 | +7.22% | 14.1만 |
|---|
| 2025.12.10 | ₩73,835 | ₩77,319 | ₩69,681 | ₩75,443 | +2.18% | 11.4만 |
|---|
| 2025.12.09 | ₩66,733 | ₩77,922 | ₩64,723 | ₩76,113 | +14.06% | 16만 |
|---|
| 2025.12.08 | ₩73,165 | ₩73,969 | ₩64,053 | ₩68,341 | -6.59% | 12.7만 |
|---|
| 2025.12.05 | ₩72,227 | ₩72,763 | ₩66,733 | ₩71,155 | -1.48% | 17.2만 |
|---|
| 2025.12.04 | ₩69,279 | ₩75,443 | ₩67,135 | ₩74,371 | +7.35% | 22.2만 |
|---|
| 2025.12.03 | ₩60,971 | ₩72,629 | ₩56,710 | ₩72,227 | +18.46% | 27.2만 |
|---|
| 2025.12.02 | ₩60,569 | ₩63,785 | ₩58,559 | ₩58,693 | -3.10% | 19.9만 |
|---|
| 2025.12.01 | ₩58,961 | ₩62,780 | ₩55,678 | ₩56,951 | -3.41% | 18.3만 |
|---|
| 2025.11.28 | ₩56,549 | ₩65,125 | ₩54,539 | ₩63,115 | +11.61% | 25.6만 |
|---|
| 2025.11.26 | ₩51,055 | ₩53,333 | ₩47,370 | ₩52,529 | +2.89% | 19만 |
|---|
| 2025.11.25 | ₩47,839 | ₩49,045 | ₩46,097 | ₩49,045 | +2.52% | 8.8만 |
|---|
| 2025.11.24 | ₩52,395 | ₩53,735 | ₩48,402 | ₩52,931 | +1.02% | 14.7만 |
|---|
| 2025.11.21 | ₩44,891 | ₩52,127 | ₩44,087 | ₩51,055 | +13.73% | 16.4만 |
|---|
| 2025.11.20 | ₩51,591 | ₩51,591 | ₩42,345 | ₩45,159 | -12.47% | 13.8만 |
|---|
| 2025.11.19 | ₩60,033 | ₩60,033 | ₩45,561 | ₩48,911 | -18.53% | 27만 |
|---|
| 2025.11.18 | ₩58,961 | ₩62,110 | ₩57,621 | ₩60,033 | +1.82% | 7.4만 |
|---|
| 2025.11.17 | ₩68,609 | ₩68,609 | ₩57,487 | ₩60,033 | -12.50% | 12.4만 |
|---|
| 2025.11.14 | ₩71,557 | ₩73,969 | ₩68,073 | ₩69,011 | -3.56% | 13.2만 |
|---|
| 2025.11.13 | ₩76,783 | ₩79,999 | ₩68,274 | ₩69,547 | -9.42% | 13.1만 |
|---|
| 2025.11.12 | ₩92,327 | ₩95,543 | ₩75,778 | ₩75,979 | -17.71% | 16.9만 |
|---|
| 2025.11.11 | ₩109,882 | ₩110,418 | ₩101,038 | ₩102,780 | -6.46% | 3.4만 |
|---|
| 2025.11.10 | ₩122,746 | ₩128,240 | ₩111,490 | ₩114,438 | -6.77% | 4.7만 |
|---|
| 2025.11.07 | ₩103,450 | ₩112,562 | ₩97,285 | ₩112,428 | +8.68% | 6.5만 |
|---|
| 2025.11.06 | ₩138,022 | ₩138,022 | ₩105,594 | ₩105,728 | -23.40% | 4.7만 |
|---|
| 2025.11.05 | ₩138,290 | ₩141,506 | ₩135,449 | ₩138,826 | +0.39% | 2.7만 |
|---|
| 2025.11.04 | ₩140,166 | ₩148,072 | ₩127,838 | ₩133,466 | -4.78% | 4.6만 |
|---|
| 2025.11.03 | ₩172,327 | ₩172,327 | ₩150,417 | ₩150,484 | -12.67% | 4.5만 |
|---|
| 2025.10.31 | ₩173,265 | ₩181,707 | ₩169,982 | ₩175,811 | +1.47% | 4.9만 |
|---|
| 2025.10.30 | ₩185,325 | ₩185,325 | ₩163,750 | ₩165,090 | -10.92% | 4.1만 |
|---|
| 2025.10.29 | ₩203,013 | ₩203,549 | ₩184,521 | ₩190,685 | -6.07% | 3.3만 |
|---|
| 2025.10.28 | ₩222,443 | ₩226,262 | ₩202,879 | ₩204,085 | -8.25% | 3.4만 |
|---|
| 2025.10.27 | ₩236,246 | ₩237,988 | ₩209,713 | ₩225,525 | -4.54% | 5.8만 |
|---|
| 2025.10.24 | ₩198,323 | ₩227,803 | ₩190,953 | ₩221,639 | +11.76% | 6만 |
|---|
| 2025.10.23 | ₩174,471 | ₩188,675 | ₩172,461 | ₩188,675 | +8.14% | 2.7만 |
|---|
| 2025.10.22 | ₩184,521 | ₩191,087 | ₩167,235 | ₩173,265 | -6.10% | 5.3만 |
|---|
| 2025.10.21 | ₩188,273 | ₩196,849 | ₩175,945 | ₩188,139 | -0.07% | 4.3만 |
|---|
| 2025.10.20 | ₩189,345 | ₩204,621 | ₩184,052 | ₩191,221 | +0.99% | 4.7만 |
|---|
| 2025.10.17 | ₩174,337 | ₩182,377 | ₩169,647 | ₩178,223 | +2.23% | 5.5만 |
|---|
| 2025.10.16 | ₩205,961 | ₩209,713 | ₩183,315 | ₩185,459 | -9.95% | 5.6만 |
|---|
| 2025.10.15 | ₩212,393 | ₩222,443 | ₩197,519 | ₩202,879 | -4.48% | 4만 |
|---|
| 2025.10.14 | ₩198,323 | ₩215,475 | ₩187,737 | ₩202,477 | +2.09% | 3.6만 |
|---|
| 2025.10.13 | ₩217,083 | ₩223,783 | ₩205,425 | ₩212,393 | -2.16% | 6.6만 |
|---|
| 2025.10.10 | ₩261,572 | ₩289,846 | ₩198,323 | ₩199,797 | -23.62% | 15.1만 |
|---|