시장 데이터를 불러오는 중
전체 종목
REX Crypto Equity Premium Income ETF 과거 주가
REX Crypto Equity Premium Income ETF · CEPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX Crypto Equity Premium Income ETF · CEPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,358 | ₩41,358 | ₩40,810 | ₩41,171 | -0.45% | 4.4만 |
| 2026.10.08 | ₩41,492 | ₩41,492 | ₩40,569 | ₩40,957 | -1.29% | 10.7만 |
| 2026.10.07 | ₩42,468 | ₩42,468 | ₩41,465 | ₩41,625 | -1.98% | 8만 |
| 2026.10.06 | ₩42,696 | ₩42,696 | ₩42,432 | ₩42,508 | -0.44% | 3.6만 |
| 2026.10.05 | ₩42,241 | ₩42,535 | ₩42,000 | ₩42,401 | +0.38% | 6.8만 |
| 2026.10.02 | ₩42,696 | ₩42,696 | ₩41,786 | ₩41,973 | -1.69% | 3.5만 |
| 2026.10.01 | ₩41,666 | ₩41,666 | ₩41,064 | ₩41,572 | -0.22% | 5.2만 |
| 2026.09.30 | ₩42,120 | ₩42,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,407 |
| -1.69% |
| 5.8만 |
| 2026.09.29 | ₩42,468 | ₩42,468 | ₩41,963 | ₩42,070 | -0.94% | 4.1만 |
|---|
| 2026.09.28 | ₩42,575 | ₩42,575 | ₩42,054 | ₩42,083 | -1.16% | 3.5만 |
|---|
| 2026.09.25 | ₩42,843 | ₩42,843 | ₩42,428 | ₩42,682 | -0.37% | 3.6만 |
|---|
| 2026.09.24 | ₩42,562 | ₩42,789 | ₩42,348 | ₩42,769 | +0.49% | 5.4만 |
|---|
| 2026.09.23 | ₩42,963 | ₩43,057 | ₩42,641 | ₩42,650 | -0.73% | 3.2만 |
|---|
| 2026.09.22 | ₩43,244 | ₩43,378 | ₩43,138 | ₩43,318 | +0.17% | 4.5만 |
|---|
| 2026.09.21 | ₩42,936 | ₩43,257 | ₩42,923 | ₩43,170 | +0.55% | 6.7만 |
|---|
| 2026.09.18 | ₩42,241 | ₩42,615 | ₩42,020 | ₩42,602 | +0.85% | 3.9만 |
|---|
| 2026.09.17 | ₩41,532 | ₩41,947 | ₩41,411 | ₩41,874 | +0.82% | 4.1만 |
|---|
| 2026.09.16 | ₩41,251 | ₩41,385 | ₩40,622 | ₩40,946 | -0.74% | 5.6만 |
|---|
| 2026.09.15 | ₩41,786 | ₩41,786 | ₩41,197 | ₩41,251 | -1.28% | 4만 |
|---|
| 2026.09.14 | ₩41,719 | ₩42,020 | ₩41,559 | ₩41,783 | +0.15% | 5.8만 |
|---|
| 2026.09.11 | ₩42,201 | ₩42,468 | ₩41,973 | ₩42,310 | +0.26% | 4.3만 |
|---|
| 2026.09.10 | ₩41,987 | ₩42,161 | ₩41,692 | ₩41,845 | -0.34% | 3.5만 |
|---|
| 2026.09.09 | ₩42,589 | ₩42,589 | ₩42,134 | ₩42,262 | -0.77% | 3.8만 |
|---|
| 2026.09.08 | ₩42,789 | ₩42,983 | ₩42,709 | ₩42,831 | +0.10% | 5.1만 |
|---|
| 2026.09.04 | ₩42,268 | ₩42,548 | ₩42,227 | ₩42,548 | +0.66% | 3.2만 |
|---|
| 2026.09.03 | ₩41,612 | ₩42,348 | ₩41,465 | ₩42,317 | +1.69% | 5만 |
|---|
| 2026.09.02 | ₩40,756 | ₩41,398 | ₩40,499 | ₩41,325 | +1.39% | 3.3만 |
|---|
| 2026.09.01 | ₩41,385 | ₩41,438 | ₩40,917 | ₩41,037 | -0.84% | 6.5만 |
|---|
| 2026.08.31 | ₩41,492 | ₩41,786 | ₩41,343 | ₩41,774 | +0.68% | 5.5만 |
|---|
| 2026.08.28 | ₩42,147 | ₩42,147 | ₩41,291 | ₩41,413 | -1.74% | 6.6만 |
|---|
| 2026.08.27 | ₩42,388 | ₩42,629 | ₩42,173 | ₩42,419 | +0.07% | 3.7만 |
|---|
| 2026.08.26 | ₩42,174 | ₩42,241 | ₩41,973 | ₩42,000 | -0.41% | 3.5만 |
|---|
| 2026.08.25 | ₩42,107 | ₩42,602 | ₩42,000 | ₩42,602 | +1.18% | 3.3만 |
|---|
| 2026.08.24 | ₩41,947 | ₩42,134 | ₩41,679 | ₩41,786 | -0.38% | 6.3만 |
|---|
| 2026.08.21 | ₩42,107 | ₩42,482 | ₩41,874 | ₩41,960 | -0.35% | 3.1만 |
|---|
| 2026.08.20 | ₩41,465 | ₩41,853 | ₩41,465 | ₩41,762 | +0.72% | 3.8만 |
|---|
| 2026.08.19 | ₩41,197 | ₩41,639 | ₩40,676 | ₩41,393 | +0.47% | 3.6만 |
|---|
| 2026.08.18 | ₩42,187 | ₩42,361 | ₩41,278 | ₩41,385 | -1.90% | 5.2만 |
|---|
| 2026.08.17 | ₩42,602 | ₩42,861 | ₩42,468 | ₩42,736 | +0.31% | 2.5만 |
|---|
| 2026.08.14 | ₩42,281 | ₩42,480 | ₩42,080 | ₩42,387 | +0.25% | 3.2만 |
|---|
| 2026.08.13 | ₩42,495 | ₩42,499 | ₩41,799 | ₩42,080 | -0.98% | 3.6만 |
|---|
| 2026.08.12 | ₩42,000 | ₩42,361 | ₩41,572 | ₩41,825 | -0.42% | 11.2만 |
|---|
| 2026.08.11 | ₩42,067 | ₩42,067 | ₩41,572 | ₩41,627 | -1.05% | 8.8만 |
|---|
| 2026.08.10 | ₩41,920 | ₩42,288 | ₩41,358 | ₩41,358 | -1.34% | 5.6만 |
|---|
| 2026.08.07 | ₩42,495 | ₩42,495 | ₩41,478 | ₩41,933 | -1.32% | 3.5만 |
|---|
| 2026.08.06 | ₩41,719 | ₩42,367 | ₩41,498 | ₩42,013 | +0.71% | 6.6만 |
|---|
| 2026.08.05 | ₩42,562 | ₩42,950 | ₩42,000 | ₩42,167 | -0.93% | 6만 |
|---|
| 2026.08.04 | ₩42,482 | ₩43,003 | ₩42,375 | ₩42,821 | +0.80% | 2.5만 |
|---|
| 2026.08.03 | ₩41,465 | ₩42,602 | ₩40,943 | ₩42,294 | +2.00% | 3.1만 |
|---|
| 2026.07.31 | ₩42,548 | ₩42,548 | ₩40,907 | ₩41,461 | -2.56% | 2.8만 |
|---|
| 2026.07.30 | ₩40,676 | ₩42,120 | ₩40,422 | ₩41,993 | +3.24% | 4.2만 |
|---|
| 2026.07.29 | ₩41,251 | ₩41,251 | ₩39,325 | ₩39,386 | -4.52% | 7.5만 |
|---|
| 2026.07.28 | ₩41,465 | ₩41,746 | ₩40,728 | ₩41,583 | +0.28% | 4.1만 |
|---|
| 2026.07.27 | ₩42,749 | ₩42,749 | ₩41,465 | ₩42,100 | -1.52% | 4만 |
|---|
| 2026.07.24 | ₩43,083 | ₩43,083 | ₩42,134 | ₩42,174 | -2.11% | 2.7만 |
|---|
| 2026.07.23 | ₩43,124 | ₩43,511 | ₩42,669 | ₩43,066 | -0.13% | 5.6만 |
|---|
| 2026.07.22 | ₩43,244 | ₩43,792 | ₩43,244 | ₩43,538 | +0.68% | 3만 |
|---|
| 2026.07.21 | ₩43,364 | ₩44,073 | ₩43,331 | ₩43,857 | +1.14% | 2만 |
|---|
| 2026.07.20 | ₩42,321 | ₩42,923 | ₩42,134 | ₩42,629 | +0.73% | 2.4만 |
|---|
| 2026.07.17 | ₩41,251 | ₩41,880 | ₩40,529 | ₩41,532 | +0.68% | 6만 |
|---|
| 2026.07.16 | ₩42,843 | ₩42,843 | ₩41,933 | ₩42,174 | -1.56% | 6.4만 |
|---|
| 2026.07.15 | ₩43,485 | ₩43,859 | ₩42,669 | ₩43,223 | -0.60% | 4만 |
|---|
| 2026.07.14 | ₩43,846 | ₩43,846 | ₩42,896 | ₩43,379 | -1.06% | 3.6만 |
|---|
| 2026.07.13 | ₩43,338 | ₩43,411 | ₩42,639 | ₩42,976 | -0.83% | 3.9만 |
|---|
| 2026.07.10 | ₩44,287 | ₩44,341 | ₩43,418 | ₩43,826 | -1.04% | 2.8만 |
|---|
| 2026.07.09 | ₩43,752 | ₩44,488 | ₩43,605 | ₩44,006 | +0.58% | 3.3만 |
|---|
| 2026.07.08 | ₩42,254 | ₩43,124 | ₩42,134 | ₩43,124 | +2.06% | 3.7만 |
|---|
| 2026.07.07 | ₩43,899 | ₩44,234 | ₩42,709 | ₩43,231 | -1.52% | 5.6만 |
|---|
| 2026.07.06 | ₩44,113 | ₩44,975 | ₩43,993 | ₩44,582 | +1.06% | 3.8만 |
|---|
| 2026.07.02 | ₩44,822 | ₩45,003 | ₩42,856 | ₩43,327 | -3.34% | 6.1만 |
|---|
| 2026.07.01 | ₩44,515 | ₩45,103 | ₩43,980 | ₩44,475 | -0.09% | 2.8만 |
|---|
| 2026.06.30 | ₩45,157 | ₩45,371 | ₩44,782 | ₩45,317 | +0.36% | 2.9만 |
|---|
| 2026.06.29 | ₩45,117 | ₩45,478 | ₩43,873 | ₩45,256 | +0.31% | 5.4만 |
|---|
| 2026.06.26 | ₩44,020 | ₩45,170 | ₩43,672 | ₩44,903 | +2.01% | 4.4만 |
|---|
| 2026.06.25 | ₩45,545 | ₩45,772 | ₩43,929 | ₩44,504 | -2.28% | 3.9만 |
|---|
| 2026.06.24 | ₩45,866 | ₩45,866 | ₩44,220 | ₩44,943 | -2.01% | 5.1만 |
|---|
| 2026.06.23 | ₩45,772 | ₩46,815 | ₩45,745 | ₩46,187 | +0.91% | 4만 |
|---|
| 2026.06.22 | ₩47,176 | ₩48,287 | ₩47,043 | ₩47,110 | -0.14% | 5.7만 |
|---|
| 2026.06.18 | ₩47,110 | ₩47,150 | ₩46,548 | ₩46,921 | -0.40% | 3.1만 |
|---|
| 2026.06.17 | ₩46,708 | ₩47,350 | ₩46,247 | ₩46,247 | -0.99% | 5.4만 |
|---|
| 2026.06.16 | ₩47,176 | ₩47,618 | ₩46,882 | ₩46,896 | -0.60% | 4.7만 |
|---|
| 2026.06.15 | ₩47,056 | ₩47,324 | ₩47,005 | ₩47,110 | +0.11% | 3.4만 |
|---|
| 2026.06.12 | ₩45,866 | ₩46,575 | ₩45,765 | ₩46,334 | +1.02% | 5만 |
|---|
| 2026.06.11 | ₩44,247 | ₩45,652 | ₩44,073 | ₩45,538 | +2.92% | 2.2만 |
|---|
| 2026.06.10 | ₩45,478 | ₩45,585 | ₩44,000 | ₩44,087 | -3.06% | 3.9만 |
|---|
| 2026.06.09 | ₩46,267 | ₩46,427 | ₩44,033 | ₩45,392 | -1.89% | 5.8만 |
|---|
| 2026.06.08 | ₩45,290 | ₩45,946 | ₩45,117 | ₩45,799 | +1.12% | 4.6만 |
|---|
| 2026.06.05 | ₩46,173 | ₩46,173 | ₩44,006 | ₩44,603 | -3.40% | 8.6만 |
|---|
| 2026.06.04 | ₩46,294 | ₩46,815 | ₩46,013 | ₩46,682 | +0.84% | 6.8만 |
|---|
| 2026.06.03 | ₩46,949 | ₩47,016 | ₩46,294 | ₩46,390 | -1.19% | 6.1만 |
|---|
| 2026.06.02 | ₩47,658 | ₩47,738 | ₩47,230 | ₩47,411 | -0.52% | 6.2만 |
|---|
| 2026.06.01 | ₩47,324 | ₩48,032 | ₩46,902 | ₩47,765 | +0.93% | 15.7만 |
|---|
| 2026.05.29 | ₩47,150 | ₩47,658 | ₩47,063 | ₩47,497 | +0.74% | 7.7만 |
|---|
| 2026.05.28 | ₩46,481 | ₩47,324 | ₩46,460 | ₩47,243 | +1.64% | 6.7만 |
|---|
| 2026.05.27 | ₩46,695 | ₩47,003 | ₩46,280 | ₩46,842 | +0.32% | 7.7만 |
|---|
| 2026.05.26 | ₩46,936 | ₩47,136 | ₩46,802 | ₩46,882 | -0.11% | 15.8만 |
|---|
| 2026.05.22 | ₩46,387 | ₩46,615 | ₩45,906 | ₩46,118 | -0.58% | 4.5만 |
|---|
| 2026.05.21 | ₩45,545 | ₩46,427 | ₩45,478 | ₩46,316 | +1.69% | 4.6만 |
|---|
| 2026.05.20 | ₩44,836 | ₩45,411 | ₩44,421 | ₩45,290 | +1.01% | 3만 |
|---|
| 2026.05.19 | ₩44,234 | ₩44,582 | ₩43,501 | ₩44,212 | -0.05% | 3.6만 |
|---|
| 2026.05.18 | ₩45,424 | ₩45,424 | ₩43,873 | ₩44,532 | -1.96% | 3.4만 |
|---|
| 2026.05.15 | ₩45,678 | ₩45,678 | ₩45,070 | ₩45,208 | -1.03% | 4.9만 |
|---|
| 2026.05.14 | ₩45,879 | ₩46,588 | ₩45,658 | ₩46,381 | +1.09% | 2.8만 |
|---|
| 2026.05.13 | ₩45,946 | ₩45,946 | ₩45,250 | ₩45,708 | -0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩45,545 | ₩45,785 | ₩45,117 | ₩45,689 | +0.32% | 2.3만 |
|---|
| 2026.05.11 | ₩45,504 | ₩46,007 | ₩45,210 | ₩45,721 | +0.48% | 5.4만 |
|---|
| 2026.05.08 | ₩45,598 | ₩45,598 | ₩45,268 | ₩45,472 | -0.28% | 1.8만 |
|---|
| 2026.05.07 | ₩45,504 | ₩45,611 | ₩45,063 | ₩45,206 | -0.66% | 3.5만 |
|---|
| 2026.05.06 | ₩45,103 | ₩45,478 | ₩44,916 | ₩45,410 | +0.68% | 3.9만 |
|---|
| 2026.05.05 | ₩44,006 | ₩44,648 | ₩44,006 | ₩44,517 | +1.16% | 2.7만 |
|---|
| 2026.05.04 | ₩43,445 | ₩44,036 | ₩43,445 | ₩43,973 | +1.22% | 2.3만 |
|---|
| 2026.05.01 | ₩43,471 | ₩43,792 | ₩43,232 | ₩43,285 | -0.43% | 4.7만 |
|---|
| 2026.04.30 | ₩42,522 | ₩43,257 | ₩42,455 | ₩43,114 | +1.39% | 3.1만 |
|---|
| 2026.04.29 | ₩42,642 | ₩42,642 | ₩41,746 | ₩42,155 | -1.14% | 6.4만 |
|---|
| 2026.04.28 | ₩42,482 | ₩42,736 | ₩41,906 | ₩42,491 | +0.02% | 5.9만 |
|---|
| 2026.04.27 | ₩44,849 | ₩45,130 | ₩44,488 | ₩44,769 | -0.18% | 6.4만 |
|---|
| 2026.04.24 | ₩44,836 | ₩45,063 | ₩44,582 | ₩44,800 | -0.08% | 5만 |
|---|
| 2026.04.23 | ₩45,197 | ₩45,197 | ₩43,873 | ₩44,600 | -1.32% | 4만 |
|---|
| 2026.04.22 | ₩44,301 | ₩44,695 | ₩44,220 | ₩44,584 | +0.64% | 3.5만 |
|---|
| 2026.04.21 | ₩44,568 | ₩44,568 | ₩43,572 | ₩43,657 | -2.04% | 4만 |
|---|
| 2026.04.20 | ₩44,207 | ₩44,394 | ₩43,853 | ₩44,346 | +0.31% | 4.5만 |
|---|
| 2026.04.17 | ₩44,087 | ₩44,357 | ₩43,735 | ₩44,244 | +0.36% | 2.3만 |
|---|
| 2026.04.16 | ₩43,458 | ₩43,471 | ₩42,689 | ₩43,402 | -0.13% | 2.8만 |
|---|
| 2026.04.15 | ₩43,150 | ₩43,364 | ₩42,756 | ₩43,268 | +0.27% | 2.7만 |
|---|
| 2026.04.14 | ₩42,642 | ₩43,030 | ₩42,535 | ₩43,030 | +0.91% | 6.3만 |
|---|
| 2026.04.13 | ₩40,997 | ₩42,134 | ₩40,876 | ₩42,115 | +2.73% | 3.3만 |
|---|
| 2026.04.10 | ₩41,117 | ₩41,452 | ₩41,117 | ₩41,264 | +0.36% | 2.2만 |
|---|
| 2026.04.09 | ₩40,769 | ₩41,264 | ₩40,292 | ₩41,064 | +0.72% | 1.6만 |
|---|
| 2026.04.08 | ₩41,104 | ₩41,425 | ₩40,582 | ₩40,747 | -0.87% | 1.4만 |
|---|
| 2026.04.07 | ₩38,897 | ₩39,369 | ₩38,453 | ₩39,369 | +1.21% | 1.9만 |
|---|
| 2026.04.06 | ₩39,111 | ₩39,509 | ₩39,097 | ₩39,307 | +0.50% | 2.8만 |
|---|
| 2026.04.02 | ₩37,252 | ₩38,683 | ₩37,185 | ₩38,671 | +3.81% | 2만 |
|---|
| 2026.04.01 | ₩38,522 | ₩38,817 | ₩38,248 | ₩38,473 | -0.13% | 2.7만 |
|---|
| 2026.03.31 | ₩37,051 | ₩38,134 | ₩36,824 | ₩38,088 | +2.80% | 3.6만 |
|---|
| 2026.03.30 | ₩38,094 | ₩38,215 | ₩36,089 | ₩36,569 | -4.00% | 7.4만 |
|---|
| 2026.03.27 | ₩38,656 | ₩38,656 | ₩37,399 | ₩37,538 | -2.89% | 11.2만 |
|---|
| 2026.03.26 | ₩40,007 | ₩40,020 | ₩38,776 | ₩38,890 | -2.79% | 3.3만 |
|---|
| 2026.03.25 | ₩40,355 | ₩40,723 | ₩40,007 | ₩40,301 | -0.13% | 3.1만 |
|---|
| 2026.03.24 | ₩40,061 | ₩40,127 | ₩39,298 | ₩39,607 | -1.13% | 4.3만 |
|---|
| 2026.03.23 | ₩40,997 | ₩42,187 | ₩40,997 | ₩41,612 | +1.50% | 5.1만 |
|---|
| 2026.03.20 | ₩41,518 | ₩41,518 | ₩40,368 | ₩40,609 | -2.19% | 2.5만 |
|---|
| 2026.03.19 | ₩40,890 | ₩41,572 | ₩40,355 | ₩41,513 | +1.52% | 3.1만 |
|---|
| 2026.03.18 | ₩42,120 | ₩42,134 | ₩41,517 | ₩41,517 | -1.43% | 1.9만 |
|---|
| 2026.03.17 | ₩41,933 | ₩42,388 | ₩41,933 | ₩42,247 | +0.75% | 4만 |
|---|
| 2026.03.16 | ₩41,652 | ₩42,161 | ₩41,652 | ₩41,920 | +0.64% | 4.3만 |
|---|
| 2026.03.13 | ₩41,331 | ₩41,905 | ₩40,983 | ₩41,077 | -0.61% | 5.3만 |
|---|
| 2026.03.12 | ₩41,171 | ₩41,171 | ₩40,349 | ₩40,847 | -0.79% | 1.3만 |
|---|
| 2026.03.11 | ₩41,438 | ₩41,793 | ₩41,144 | ₩41,639 | +0.48% | 1.4만 |
|---|
| 2026.03.10 | ₩41,452 | ₩41,591 | ₩40,997 | ₩41,144 | -0.74% | 2.2만 |
|---|
| 2026.03.09 | ₩40,034 | ₩41,104 | ₩39,525 | ₩41,104 | +2.67% | 3.7만 |
|---|
| 2026.03.06 | ₩40,970 | ₩41,064 | ₩39,994 | ₩40,131 | -2.05% | 2.4만 |
|---|
| 2026.03.05 | ₩41,840 | ₩42,094 | ₩40,943 | ₩41,719 | -0.29% | 2.5만 |
|---|
| 2026.03.04 | ₩41,264 | ₩42,268 | ₩41,264 | ₩42,084 | +1.99% | 4.6만 |
|---|
| 2026.03.03 | ₩40,850 | ₩41,037 | ₩39,900 | ₩40,609 | -0.59% | 3.7만 |
|---|
| 2026.03.02 | ₩40,662 | ₩41,906 | ₩40,448 | ₩41,759 | +2.70% | 4.3만 |
|---|
| 2026.02.27 | ₩41,532 | ₩41,539 | ₩40,917 | ₩41,371 | -0.39% | 2.3만 |
|---|
| 2026.02.26 | ₩42,107 | ₩42,161 | ₩41,298 | ₩41,785 | -0.77% | 3.2만 |
|---|
| 2026.02.25 | ₩41,920 | ₩42,428 | ₩41,920 | ₩42,193 | +0.65% | 3.5만 |
|---|
| 2026.02.24 | ₩40,408 | ₩41,612 | ₩40,127 | ₩41,532 | +2.78% | 4.9만 |
|---|
| 2026.02.23 | ₩42,268 | ₩42,428 | ₩41,799 | ₩42,094 | -0.41% | 5.5만 |
|---|
| 2026.02.20 | ₩42,642 | ₩43,182 | ₩42,268 | ₩42,696 | +0.13% | 4.5만 |
|---|
| 2026.02.19 | ₩42,201 | ₩42,749 | ₩42,080 | ₩42,669 | +1.11% | 3만 |
|---|
| 2026.02.18 | ₩42,227 | ₩42,976 | ₩41,853 | ₩42,392 | +0.39% | 1.8만 |
|---|
| 2026.02.17 | ₩42,268 | ₩42,749 | ₩41,512 | ₩42,308 | +0.09% | 2.3만 |
|---|
| 2026.02.13 | ₩42,201 | ₩42,936 | ₩41,465 | ₩42,639 | +1.04% | 1.8만 |
|---|
| 2026.02.12 | ₩43,190 | ₩43,190 | ₩41,545 | ₩41,813 | -3.19% | 2.7만 |
|---|
| 2026.02.11 | ₩43,659 | ₩43,659 | ₩42,421 | ₩42,907 | -1.72% | 2.2만 |
|---|
| 2026.02.10 | ₩43,605 | ₩44,047 | ₩43,418 | ₩43,431 | -0.40% | 1.8만 |
|---|
| 2026.02.09 | ₩42,388 | ₩43,846 | ₩42,134 | ₩43,600 | +2.86% | 3.5만 |
|---|
| 2026.02.06 | ₩40,127 | ₩42,539 | ₩40,127 | ₩42,539 | +6.01% | 4.7만 |
|---|
| 2026.02.05 | ₩40,756 | ₩41,438 | ₩38,830 | ₩39,271 | -3.64% | 12만 |
|---|
| 2026.02.04 | ₩43,391 | ₩43,391 | ₩40,743 | ₩41,612 | -4.10% | 7.9만 |
|---|
| 2026.02.03 | ₩44,622 | ₩44,622 | ₩42,883 | ₩43,902 | -1.61% | 7.5만 |
|---|
| 2026.02.02 | ₩44,140 | ₩44,916 | ₩44,006 | ₩44,568 | +0.97% | 6.8만 |
|---|
| 2026.01.30 | ₩45,491 | ₩45,491 | ₩44,400 | ₩44,655 | -1.84% | 4.9만 |
|---|
| 2026.01.29 | ₩46,387 | ₩46,387 | ₩44,916 | ₩45,732 | -1.41% | 10.8만 |
|---|
| 2026.01.28 | ₩46,748 | ₩46,814 | ₩46,147 | ₩46,395 | -0.76% | 5.7만 |
|---|
| 2026.01.27 | ₩46,053 | ₩46,481 | ₩45,681 | ₩46,468 | +0.90% | 4.8만 |
|---|
| 2026.01.26 | ₩47,885 | ₩47,885 | ₩47,217 | ₩47,337 | -1.15% | 6.7만 |
|---|
| 2026.01.23 | ₩47,390 | ₩48,257 | ₩46,949 | ₩47,952 | +1.19% | 4.4만 |
|---|
| 2026.01.22 | ₩47,618 | ₩47,618 | ₩47,083 | ₩47,334 | -0.60% | 2.8만 |
|---|
| 2026.01.21 | ₩47,163 | ₩47,857 | ₩46,379 | ₩47,230 | +0.14% | 5.2만 |
|---|
| 2026.01.20 | ₩47,110 | ₩47,457 | ₩46,628 | ₩46,842 | -0.57% | 6.4만 |
|---|
| 2026.01.16 | ₩47,417 | ₩47,979 | ₩47,345 | ₩47,896 | +1.01% | 3.1만 |
|---|
| 2026.01.15 | ₩47,765 | ₩47,765 | ₩47,041 | ₩47,041 | -1.51% | 2.5만 |
|---|
| 2026.01.14 | ₩47,578 | ₩47,578 | ₩47,029 | ₩47,497 | -0.17% | 3.1만 |
|---|
| 2026.01.13 | ₩47,297 | ₩47,484 | ₩46,949 | ₩47,313 | +0.03% | 2.3만 |
|---|
| 2026.01.12 | ₩46,789 | ₩47,324 | ₩46,748 | ₩47,291 | +1.07% | 2.4만 |
|---|
| 2026.01.09 | ₩47,003 | ₩47,217 | ₩46,762 | ₩46,952 | -0.11% | 1.9만 |
|---|
| 2026.01.08 | ₩46,789 | ₩47,087 | ₩46,615 | ₩46,996 | +0.44% | 2.4만 |
|---|
| 2026.01.07 | ₩47,123 | ₩47,160 | ₩46,722 | ₩46,873 | -0.53% | 2.4만 |
|---|
| 2026.01.06 | ₩47,217 | ₩47,257 | ₩46,648 | ₩47,123 | -0.20% | 3.2만 |
|---|
| 2026.01.05 | ₩46,347 | ₩47,283 | ₩46,347 | ₩47,217 | +1.88% | 2.6만 |
|---|
| 2026.01.02 | ₩45,464 | ₩46,133 | ₩45,250 | ₩46,041 | +1.27% | 2.7만 |
|---|
| 2025.12.31 | ₩45,357 | ₩45,506 | ₩44,889 | ₩45,035 | -0.71% | 3.7만 |
|---|
| 2025.12.30 | ₩45,625 | ₩45,791 | ₩45,411 | ₩45,412 | -0.47% | 2.5만 |
|---|
| 2025.12.29 | ₩45,611 | ₩46,003 | ₩45,317 | ₩45,611 | 0.00% | 4.2만 |
|---|
| 2025.12.26 | ₩45,946 | ₩46,001 | ₩45,344 | ₩45,652 | -0.64% | 4.4만 |
|---|
| 2025.12.24 | ₩45,999 | ₩46,040 | ₩45,478 | ₩45,880 | -0.26% | 4.6만 |
|---|
| 2025.12.23 | ₩46,013 | ₩46,144 | ₩45,714 | ₩45,999 | -0.03% | 6.9만 |
|---|
| 2025.12.22 | ₩47,805 | ₩47,979 | ₩47,650 | ₩47,859 | +0.11% | 7.7만 |
|---|
| 2025.12.19 | ₩46,481 | ₩47,270 | ₩46,481 | ₩47,217 | +1.58% | 1.6만 |
|---|
| 2025.12.18 | ₩46,454 | ₩46,481 | ₩45,986 | ₩46,019 | -0.94% | 2.3만 |
|---|
| 2025.12.17 | ₩46,815 | ₩47,041 | ₩45,400 | ₩45,400 | -3.02% | 4.4만 |
|---|
| 2025.12.16 | ₩46,147 | ₩46,668 | ₩45,915 | ₩46,533 | +0.84% | 3.5만 |
|---|
| 2025.12.15 | ₩48,140 | ₩48,140 | ₩46,147 | ₩46,374 | -3.67% | 6.2만 |
|---|
| 2025.12.12 | ₩48,755 | ₩49,022 | ₩47,455 | ₩47,806 | -1.95% | 3.5만 |
|---|
| 2025.12.11 | ₩48,073 | ₩48,568 | ₩47,564 | ₩48,568 | +1.03% | 2.5만 |
|---|
| 2025.12.10 | ₩48,407 | ₩48,688 | ₩47,885 | ₩48,291 | -0.24% | 1.8만 |
|---|
| 2025.12.09 | ₩47,685 | ₩48,661 | ₩47,631 | ₩48,407 | +1.51% | 2만 |
|---|
| 2025.12.08 | ₩47,939 | ₩48,035 | ₩47,524 | ₩47,805 | -0.28% | 2.4만 |
|---|
| 2025.12.05 | ₩47,872 | ₩48,059 | ₩47,377 | ₩47,645 | -0.47% | 3.8만 |
|---|
| 2025.12.04 | ₩47,645 | ₩47,912 | ₩47,283 | ₩47,638 | -0.01% | 3.1만 |
|---|
| 2025.12.03 | ₩47,497 | ₩47,570 | ₩46,748 | ₩47,551 | +0.11% | 3.4만 |
|---|
| 2025.12.02 | ₩46,962 | ₩47,725 | ₩46,601 | ₩46,601 | -0.77% | 4.1만 |
|---|
| 2025.12.01 | ₩46,615 | ₩47,444 | ₩46,294 | ₩47,243 | +1.35% | 4.7만 |
|---|
| 2025.11.28 | ₩47,484 | ₩47,701 | ₩46,992 | ₩47,484 | 0.00% | 3.5만 |
|---|
| 2025.11.26 | ₩46,414 | ₩46,748 | ₩45,879 | ₩46,615 | +0.43% | 8.2만 |
|---|
| 2025.11.25 | ₩46,735 | ₩47,685 | ₩46,006 | ₩47,310 | +1.23% | 13.5만 |
|---|
| 2025.11.24 | ₩45,866 | ₩47,163 | ₩45,812 | ₩47,069 | +2.62% | 5만 |
|---|
| 2025.11.21 | ₩45,210 | ₩45,491 | ₩43,618 | ₩45,145 | -0.14% | 6.5만 |
|---|
| 2025.11.20 | ₩47,885 | ₩48,130 | ₩44,862 | ₩45,090 | -5.84% | 5.9만 |
|---|
| 2025.11.19 | ₩46,936 | ₩47,150 | ₩45,852 | ₩46,383 | -1.18% | 3.8만 |
|---|
| 2025.11.18 | ₩46,040 | ₩47,270 | ₩45,965 | ₩46,441 | +0.87% | 5.1만 |
|---|
| 2025.11.17 | ₩47,979 | ₩48,098 | ₩46,280 | ₩46,847 | -2.36% | 6.6만 |
|---|
| 2025.11.14 | ₩46,481 | ₩49,022 | ₩46,197 | ₩47,979 | +3.22% | 8.3만 |
|---|
| 2025.11.13 | ₩50,574 | ₩50,574 | ₩47,821 | ₩48,153 | -4.79% | 8.4만 |
|---|
| 2025.11.12 | ₩52,273 | ₩52,273 | ₩50,670 | ₩51,113 | -2.22% | 4.3만 |
|---|
| 2025.11.11 | ₩52,580 | ₩52,580 | ₩51,229 | ₩51,445 | -2.16% | 5.1만 |
|---|
| 2025.11.10 | ₩53,838 | ₩54,025 | ₩52,614 | ₩52,933 | -1.68% | 4.8만 |
|---|
| 2025.11.07 | ₩51,550 | ₩52,414 | ₩50,092 | ₩52,230 | +1.32% | 12.9만 |
|---|
| 2025.11.06 | ₩54,934 | ₩54,934 | ₩52,620 | ₩52,727 | -4.02% | 6.2만 |
|---|
| 2025.11.05 | ₩54,052 | ₩55,210 | ₩53,752 | ₩54,866 | +1.51% | 2.9만 |
|---|
| 2025.11.04 | ₩54,118 | ₩55,099 | ₩53,316 | ₩53,638 | -0.89% | 5.2만 |
|---|
| 2025.11.03 | ₩55,630 | ₩56,045 | ₩54,678 | ₩55,262 | -0.66% | 3.4만 |
|---|
| 2025.10.31 | ₩55,162 | ₩55,429 | ₩54,105 | ₩54,830 | -0.60% | 5.7만 |
|---|
| 2025.10.30 | ₩54,841 | ₩55,068 | ₩54,092 | ₩54,165 | -1.23% | 6만 |
|---|
| 2025.10.29 | ₩56,058 | ₩56,138 | ₩54,573 | ₩55,177 | -1.57% | 8.4만 |
|---|
| 2025.10.28 | ₩56,446 | ₩57,275 | ₩56,205 | ₩56,312 | -0.24% | 6.8만 |
|---|
| 2025.10.27 | ₩57,650 | ₩58,452 | ₩57,650 | ₩58,300 | +1.13% | 7.4만 |
|---|
| 2025.10.24 | ₩56,847 | ₩57,503 | ₩56,446 | ₩57,382 | +0.94% | 2.9만 |
|---|
| 2025.10.23 | ₩54,573 | ₩56,098 | ₩54,440 | ₩55,701 | +2.07% | 3.1만 |
|---|
| 2025.10.22 | ₩55,750 | ₩55,861 | ₩53,329 | ₩54,319 | -2.57% | 4.3만 |
|---|
| 2025.10.21 | ₩56,620 | ₩56,820 | ₩55,844 | ₩56,021 | -1.06% | 3.3만 |
|---|
| 2025.10.20 | ₩56,700 | ₩57,516 | ₩56,205 | ₩56,832 | +0.23% | 3.9만 |
|---|
| 2025.10.17 | ₩54,734 | ₩55,710 | ₩54,239 | ₩55,686 | +1.74% | 2.6만 |
|---|
| 2025.10.16 | ₩57,516 | ₩57,516 | ₩55,342 | ₩55,437 | -3.61% | 2.7만 |
|---|
| 2025.10.15 | ₩57,503 | ₩57,810 | ₩56,513 | ₩57,065 | -0.76% | 2.6만 |
|---|
| 2025.10.14 | ₩56,178 | ₩57,061 | ₩55,859 | ₩56,743 | +1.00% | 3.7만 |
|---|
| 2025.10.13 | ₩56,058 | ₩56,889 | ₩56,058 | ₩56,847 | +1.41% | 1.6만 |
|---|
| 2025.10.10 | ₩57,516 | ₩57,516 | ₩55,523 | ₩56,053 | -2.54% | 4.8만 |
|---|