시장 데이터를 불러오는 중
전체 종목
T-REX 2X Inverse CRWV Daily Target ETF 과거 주가
T-REX 2X Inverse CRWV Daily Target ETF · CORD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Inverse CRWV Daily Target ETF · CORD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,181 | ₩4,368 | ₩4,134 | ₩4,275 | +2.24% | 872.4만 |
| 2026.10.08 | ₩3,886 | ₩4,409 | ₩3,879 | ₩4,335 | +11.55% | 1501.4만 |
| 2026.10.07 | ₩3,618 | ₩3,819 | ₩3,605 | ₩3,739 | +3.33% | 1012.5만 |
| 2026.10.06 | ₩3,792 | ₩3,792 | ₩3,370 | ₩3,484 | -8.13% | 1845.1만 |
| 2026.10.05 | ₩3,618 | ₩3,913 | ₩3,591 | ₩3,879 | +7.22% | 849.8만 |
| 2026.10.02 | ₩3,591 | ₩3,792 | ₩3,417 | ₩3,698 | +2.99% | 1413만 |
| 2026.10.01 | ₩3,873 | ₩4,154 | ₩3,763 | ₩3,779 | -2.42% | 1330.7만 |
| 2026.09.30 | ₩3,832 | ₩3,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,685 |
| ₩3,913 |
| +2.10% |
| 1147.3만 |
| 2026.09.29 | ₩4,000 | ₩4,107 | ₩3,605 | ₩4,027 | +0.67% | 2130.7만 |
|---|
| 2026.09.28 | ₩4,007 | ₩4,248 | ₩3,839 | ₩4,100 | +2.34% | 1331.8만 |
|---|
| 2026.09.25 | ₩3,672 | ₩3,953 | ₩3,631 | ₩3,886 | +5.84% | 1027.5만 |
|---|
| 2026.09.24 | ₩3,792 | ₩4,067 | ₩3,591 | ₩3,672 | -3.18% | 2521.7만 |
|---|
| 2026.09.23 | ₩3,792 | ₩4,007 | ₩3,658 | ₩3,987 | +5.12% | 1712.4만 |
|---|
| 2026.09.22 | ₩4,114 | ₩4,194 | ₩3,759 | ₩3,993 | -2.93% | 955.8만 |
|---|
| 2026.09.21 | ₩4,543 | ₩4,616 | ₩3,913 | ₩4,127 | -9.14% | 806.3만 |
|---|
| 2026.09.18 | ₩4,744 | ₩4,831 | ₩4,529 | ₩4,569 | -3.67% | 1074.8만 |
|---|
| 2026.09.17 | ₩4,583 | ₩4,931 | ₩4,489 | ₩4,757 | +3.80% | 1816.9만 |
|---|
| 2026.09.16 | ₩4,355 | ₩4,650 | ₩4,169 | ₩4,382 | +0.62% | 882.2만 |
|---|
| 2026.09.15 | ₩4,516 | ₩4,703 | ₩4,355 | ₩4,663 | +3.26% | 689.3만 |
|---|
| 2026.09.14 | ₩4,502 | ₩4,516 | ₩4,194 | ₩4,442 | -1.34% | 1134.7만 |
|---|
| 2026.09.11 | ₩3,752 | ₩3,953 | ₩3,658 | ₩3,926 | +4.64% | 910.5만 |
|---|
| 2026.09.10 | ₩3,859 | ₩3,940 | ₩3,685 | ₩3,899 | +1.04% | 1492만 |
|---|
| 2026.09.09 | ₩3,176 | ₩3,497 | ₩3,122 | ₩3,471 | +9.28% | 1056.7만 |
|---|
| 2026.09.08 | ₩3,819 | ₩3,819 | ₩2,740 | ₩3,169 | -17.02% | 2378.2만 |
|---|
| 2026.09.04 | ₩4,516 | ₩4,636 | ₩4,114 | ₩4,141 | -8.31% | 537.4만 |
|---|
| 2026.09.03 | ₩5,253 | ₩5,367 | ₩4,636 | ₩4,663 | -11.22% | 543.9만 |
|---|
| 2026.09.02 | ₩5,239 | ₩5,293 | ₩4,931 | ₩5,126 | -2.17% | 438.5만 |
|---|
| 2026.09.01 | ₩4,931 | ₩5,186 | ₩4,904 | ₩5,012 | +1.63% | 547.1만 |
|---|
| 2026.08.31 | ₩4,931 | ₩4,971 | ₩4,650 | ₩4,677 | -5.16% | 346.5만 |
|---|
| 2026.08.28 | ₩4,677 | ₩4,878 | ₩4,382 | ₩4,764 | +1.86% | 518.2만 |
|---|
| 2026.08.27 | ₩4,087 | ₩4,529 | ₩4,000 | ₩4,489 | +9.84% | 597.3만 |
|---|
| 2026.08.26 | ₩4,489 | ₩4,502 | ₩4,188 | ₩4,368 | -2.69% | 571.3만 |
|---|
| 2026.08.25 | ₩4,315 | ₩4,422 | ₩4,141 | ₩4,362 | +1.09% | 889.8만 |
|---|
| 2026.08.24 | ₩4,650 | ₩4,864 | ₩4,462 | ₩4,569 | -1.73% | 724만 |
|---|
| 2026.08.21 | ₩4,154 | ₩4,435 | ₩4,060 | ₩4,409 | +6.13% | 785.5만 |
|---|
| 2026.08.20 | ₩4,141 | ₩4,315 | ₩3,859 | ₩4,214 | +1.78% | 1136.3만 |
|---|
| 2026.08.19 | ₩3,806 | ₩4,288 | ₩3,806 | ₩4,127 | +8.45% | 1872.3만 |
|---|
| 2026.08.18 | ₩3,457 | ₩3,926 | ₩3,384 | ₩3,920 | +13.37% | 1823.7만 |
|---|
| 2026.08.17 | ₩3,109 | ₩3,451 | ₩2,921 | ₩3,169 | +1.94% | 1872.3만 |
|---|
| 2026.08.14 | ₩3,176 | ₩3,377 | ₩2,915 | ₩3,203 | +0.84% | 1776.3만 |
|---|
| 2026.08.13 | ₩3,122 | ₩3,169 | ₩2,506 | ₩3,156 | +1.07% | 2375.2만 |
|---|
| 2026.08.12 | ₩3,002 | ₩3,317 | ₩2,626 | ₩3,055 | +1.79% | 4390.5만 |
|---|
| 2026.08.11 | ₩4,931 | ₩5,333 | ₩4,623 | ₩4,985 | +1.09% | 1694.1만 |
|---|
| 2026.08.10 | ₩4,824 | ₩5,253 | ₩4,623 | ₩5,253 | +8.89% | 672.9만 |
|---|
| 2026.08.07 | ₩5,159 | ₩5,648 | ₩4,931 | ₩4,998 | -3.12% | 1066.4만 |
|---|
| 2026.08.06 | ₩5,615 | ₩5,695 | ₩5,239 | ₩5,682 | +1.19% | 1169.3만 |
|---|
| 2026.08.05 | ₩4,958 | ₩5,266 | ₩4,717 | ₩5,146 | +3.78% | 1156.9만 |
|---|
| 2026.08.04 | ₩5,708 | ₩5,708 | ₩4,636 | ₩4,945 | -13.38% | 1045.1만 |
|---|
| 2026.08.03 | ₩9,796 | ₩9,956 | ₩5,675 | ₩5,789 | -40.90% | 1148.3만 |
|---|
| 2026.07.31 | ₩8,188 | ₩9,903 | ₩7,853 | ₩9,487 | +15.88% | 435.9만 |
|---|
| 2026.07.30 | ₩11,886 | ₩12,221 | ₩7,960 | ₩8,951 | -24.69% | 971.2만 |
|---|
| 2026.07.29 | ₩13,440 | ₩15,839 | ₩13,427 | ₩15,705 | +16.85% | 434.5만 |
|---|
| 2026.07.28 | ₩12,596 | ₩14,084 | ₩12,583 | ₩13,159 | +4.47% | 258.9만 |
|---|
| 2026.07.27 | ₩11,015 | ₩12,362 | ₩10,693 | ₩11,993 | +8.88% | 303.8만 |
|---|
| 2026.07.24 | ₩9,849 | ₩11,712 | ₩9,849 | ₩11,658 | +18.37% | 408.3만 |
|---|
| 2026.07.23 | ₩9,528 | ₩9,621 | ₩8,596 | ₩9,487 | -0.42% | 427.9만 |
|---|
| 2026.07.22 | ₩9,876 | ₩9,903 | ₩8,496 | ₩9,179 | -7.06% | 417.7만 |
|---|
| 2026.07.21 | ₩11,404 | ₩11,564 | ₩9,675 | ₩9,936 | -12.87% | 319.4만 |
|---|
| 2026.07.20 | ₩11,162 | ₩12,100 | ₩10,050 | ₩12,100 | +8.40% | 258만 |
|---|
| 2026.07.17 | ₩12,918 | ₩13,601 | ₩11,618 | ₩12,047 | -6.74% | 329.2만 |
|---|
| 2026.07.16 | ₩11,404 | ₩12,368 | ₩11,390 | ₩12,167 | +6.70% | 285.1만 |
|---|
| 2026.07.15 | ₩10,519 | ₩11,538 | ₩10,050 | ₩10,948 | +4.08% | 237.4만 |
|---|
| 2026.07.14 | ₩9,126 | ₩10,573 | ₩8,871 | ₩10,224 | +12.04% | 248만 |
|---|
| 2026.07.13 | ₩8,764 | ₩9,568 | ₩8,422 | ₩9,467 | +8.03% | 293.5만 |
|---|
| 2026.07.10 | ₩8,234 | ₩8,563 | ₩7,960 | ₩8,389 | +1.87% | 290.1만 |
|---|
| 2026.07.09 | ₩7,598 | ₩8,308 | ₩7,276 | ₩8,268 | +8.82% | 364.1만 |
|---|
| 2026.07.08 | ₩9,863 | ₩9,863 | ₩8,174 | ₩8,188 | -16.98% | 365.6만 |
|---|
| 2026.07.07 | ₩9,635 | ₩10,559 | ₩9,353 | ₩9,702 | +0.70% | 322.9만 |
|---|
| 2026.07.06 | ₩9,916 | ₩10,064 | ₩8,831 | ₩9,085 | -8.38% | 203.2만 |
|---|
| 2026.07.02 | ₩9,273 | ₩10,533 | ₩8,871 | ₩10,251 | +10.55% | 318.3만 |
|---|
| 2026.07.01 | ₩8,925 | ₩9,507 | ₩8,744 | ₩9,407 | +5.41% | 1048.6만 |
|---|
| 2026.06.30 | ₩8,094 | ₩8,308 | ₩7,317 | ₩7,357 | -9.11% | 216.2만 |
|---|
| 2026.06.29 | ₩7,518 | ₩8,992 | ₩7,518 | ₩8,040 | +6.95% | 207.7만 |
|---|
| 2026.06.26 | ₩8,080 | ₩8,335 | ₩7,652 | ₩7,893 | -2.32% | 307만 |
|---|
| 2026.06.25 | ₩6,579 | ₩7,571 | ₩6,432 | ₩7,531 | +14.46% | 258.9만 |
|---|
| 2026.06.24 | ₩6,915 | ₩7,558 | ₩6,781 | ₩7,250 | +4.84% | 505.6만 |
|---|
| 2026.06.23 | ₩6,928 | ₩7,022 | ₩5,950 | ₩6,640 | -4.16% | 705.5만 |
|---|
| 2026.06.22 | ₩5,293 | ₩6,445 | ₩5,293 | ₩6,023 | +13.80% | 597.7만 |
|---|
| 2026.06.18 | ₩5,333 | ₩5,789 | ₩5,226 | ₩5,414 | +1.51% | 545.6만 |
|---|
| 2026.06.17 | ₩5,521 | ₩5,708 | ₩5,059 | ₩5,682 | +2.91% | 616.5만 |
|---|
| 2026.06.16 | ₩6,660 | ₩6,734 | ₩5,213 | ₩5,494 | -17.51% | 940.2만 |
|---|
| 2026.06.15 | ₩7,250 | ₩7,250 | ₩6,519 | ₩6,848 | -5.55% | 336.1만 |
|---|
| 2026.06.12 | ₩8,013 | ₩8,399 | ₩6,901 | ₩7,786 | -2.84% | 662.7만 |
|---|
| 2026.06.11 | ₩9,179 | ₩9,514 | ₩8,536 | ₩8,643 | -5.84% | 435.1만 |
|---|
| 2026.06.10 | ₩8,697 | ₩8,757 | ₩7,879 | ₩8,683 | -0.15% | 389.1만 |
|---|
| 2026.06.09 | ₩7,397 | ₩8,938 | ₩7,183 | ₩8,214 | +11.05% | 552.6만 |
|---|
| 2026.06.08 | ₩7,719 | ₩8,268 | ₩7,343 | ₩7,625 | -1.22% | 383.8만 |
|---|
| 2026.06.05 | ₩7,424 | ₩8,569 | ₩7,410 | ₩7,946 | +7.04% | 556만 |
|---|
| 2026.06.04 | ₩7,049 | ₩7,317 | ₩6,687 | ₩6,955 | -1.33% | 402.5만 |
|---|
| 2026.06.03 | ₩5,775 | ₩6,653 | ₩5,561 | ₩6,620 | +14.62% | 618.7만 |
|---|
| 2026.06.02 | ₩4,904 | ₩5,842 | ₩4,730 | ₩5,802 | +18.31% | 742.1만 |
|---|
| 2026.06.01 | ₩6,714 | ₩6,714 | ₩4,938 | ₩5,333 | -20.56% | 952.8만 |
|---|
| 2026.05.29 | ₩7,598 | ₩8,456 | ₩7,337 | ₩7,424 | -2.29% | 210.9만 |
|---|
| 2026.05.28 | ₩7,652 | ₩8,293 | ₩7,250 | ₩7,799 | +1.93% | 278.5만 |
|---|
| 2026.05.27 | ₩8,080 | ₩8,884 | ₩8,027 | ₩8,188 | +1.33% | 222.6만 |
|---|
| 2026.05.26 | ₩7,638 | ₩8,080 | ₩7,464 | ₩7,946 | +4.04% | 260만 |
|---|
| 2026.05.22 | ₩7,464 | ₩8,095 | ₩7,410 | ₩8,013 | +7.36% | 216.4만 |
|---|
| 2026.05.21 | ₩7,987 | ₩8,469 | ₩7,598 | ₩7,745 | -3.02% | 380.6만 |
|---|
| 2026.05.20 | ₩8,804 | ₩9,380 | ₩8,563 | ₩8,791 | -0.15% | 250.9만 |
|---|
| 2026.05.19 | ₩9,300 | ₩9,889 | ₩8,851 | ₩9,085 | -2.31% | 432.4만 |
|---|
| 2026.05.18 | ₩8,027 | ₩9,193 | ₩7,960 | ₩8,442 | +5.18% | 433만 |
|---|
| 2026.05.15 | ₩7,678 | ₩8,020 | ₩7,585 | ₩7,893 | +2.79% | 304.2만 |
|---|
| 2026.05.14 | ₩7,464 | ₩7,623 | ₩6,539 | ₩7,049 | -5.57% | 496.4만 |
|---|
| 2026.05.13 | ₩7,209 | ₩8,188 | ₩7,196 | ₩7,451 | +3.35% | 449.6만 |
|---|
| 2026.05.12 | ₩7,585 | ₩8,797 | ₩7,585 | ₩7,973 | +5.12% | 475.3만 |
|---|
| 2026.05.11 | ₩7,424 | ₩7,531 | ₩6,526 | ₩7,142 | -3.79% | 440.4만 |
|---|
| 2026.05.08 | ₩6,781 | ₩7,518 | ₩6,345 | ₩7,169 | +5.73% | 1011.8만 |
|---|
| 2026.05.07 | ₩5,588 | ₩6,110 | ₩5,507 | ₩5,842 | +4.56% | 892.1만 |
|---|
| 2026.05.06 | ₩5,816 | ₩5,896 | ₩5,159 | ₩5,159 | -11.29% | 690.9만 |
|---|
| 2026.05.05 | ₩6,432 | ₩6,693 | ₩5,983 | ₩6,151 | -4.38% | 488.7만 |
|---|
| 2026.05.04 | ₩6,915 | ₩6,915 | ₩5,847 | ₩6,419 | -7.17% | 865.6만 |
|---|
| 2026.05.01 | ₩7,893 | ₩8,040 | ₩6,754 | ₩7,169 | -9.17% | 1000.3만 |
|---|
| 2026.04.30 | ₩7,491 | ₩8,295 | ₩7,357 | ₩8,268 | +10.38% | 640.9만 |
|---|
| 2026.04.29 | ₩8,978 | ₩9,179 | ₩7,692 | ₩7,906 | -11.94% | 846.3만 |
|---|
| 2026.04.28 | ₩9,782 | ₩9,863 | ₩8,804 | ₩9,461 | -3.29% | 720.7만 |
|---|
| 2026.04.27 | ₩8,844 | ₩9,608 | ₩8,375 | ₩8,496 | -3.94% | 365.6만 |
|---|
| 2026.04.24 | ₩7,330 | ₩9,260 | ₩7,330 | ₩8,791 | +19.93% | 576.2만 |
|---|
| 2026.04.23 | ₩7,290 | ₩7,973 | ₩7,022 | ₩7,826 | +7.35% | 415.7만 |
|---|
| 2026.04.22 | ₩7,819 | ₩7,911 | ₩6,876 | ₩7,196 | -7.97% | 676.6만 |
|---|
| 2026.04.21 | ₩7,839 | ₩8,442 | ₩7,531 | ₩8,255 | +5.30% | 382.5만 |
|---|
| 2026.04.20 | ₩8,134 | ₩8,898 | ₩7,893 | ₩7,960 | -2.14% | 490.5만 |
|---|
| 2026.04.17 | ₩7,611 | ₩8,161 | ₩7,544 | ₩8,040 | +5.63% | 410.8만 |
|---|
| 2026.04.16 | ₩7,625 | ₩8,322 | ₩7,370 | ₩7,732 | +1.41% | 620.5만 |
|---|
| 2026.04.15 | ₩7,692 | ₩8,462 | ₩7,477 | ₩7,812 | +1.57% | 911.7만 |
|---|
| 2026.04.14 | ₩8,442 | ₩8,724 | ₩7,745 | ₩7,946 | -5.87% | 1026.4만 |
|---|
| 2026.04.13 | ₩10,492 | ₩10,519 | ₩8,375 | ₩9,172 | -12.58% | 1143.4만 |
|---|
| 2026.04.10 | ₩13,534 | ₩13,588 | ₩9,796 | ₩10,935 | -19.21% | 1148.2만 |
|---|
| 2026.04.09 | ₩14,660 | ₩16,415 | ₩13,025 | ₩14,017 | -4.39% | 634.6만 |
|---|
| 2026.04.08 | ₩13,849 | ₩15,571 | ₩13,159 | ₩15,035 | +8.56% | 209.9만 |
|---|
| 2026.04.07 | ₩18,760 | ₩18,811 | ₩16,429 | ₩16,455 | -12.29% | 187만 |
|---|
| 2026.04.06 | ₩18,197 | ₩19,015 | ₩17,858 | ₩18,358 | +0.88% | 101.7만 |
|---|
| 2026.04.02 | ₩21,213 | ₩22,070 | ₩17,755 | ₩17,822 | -15.98% | 281.1만 |
|---|
| 2026.04.01 | ₩19,310 | ₩20,623 | ₩18,747 | ₩19,658 | +1.80% | 135.3만 |
|---|
| 2026.03.31 | ₩23,638 | ₩24,388 | ₩20,248 | ₩20,248 | -14.34% | 187.5만 |
|---|
| 2026.03.30 | ₩22,834 | ₩27,953 | ₩22,821 | ₩26,827 | +17.49% | 72.2만 |
|---|
| 2026.03.27 | ₩21,172 | ₩24,013 | ₩21,105 | ₩23,142 | +9.30% | 73만 |
|---|
| 2026.03.26 | ₩17,836 | ₩20,476 | ₩17,273 | ₩20,328 | +13.97% | 110.2만 |
|---|
| 2026.03.25 | ₩18,586 | ₩18,760 | ₩17,005 | ₩17,447 | -6.13% | 180.2만 |
|---|
| 2026.03.24 | ₩19,913 | ₩21,079 | ₩19,028 | ₩19,698 | -1.08% | 107.8만 |
|---|
| 2026.03.23 | ₩20,409 | ₩20,985 | ₩18,532 | ₩20,127 | -1.38% | 105.3만 |
|---|
| 2026.03.20 | ₩21,266 | ₩22,392 | ₩19,607 | ₩20,435 | -3.91% | 111.8만 |
|---|
| 2026.03.19 | ₩21,146 | ₩21,735 | ₩20,409 | ₩20,958 | -0.89% | 62.9만 |
|---|
| 2026.03.18 | ₩20,690 | ₩21,105 | ₩18,626 | ₩19,859 | -4.02% | 133.9만 |
|---|
| 2026.03.17 | ₩19,477 | ₩20,382 | ₩18,908 | ₩20,221 | +3.82% | 58.8만 |
|---|
| 2026.03.16 | ₩18,613 | ₩20,583 | ₩17,420 | ₩18,573 | -0.22% | 93.2만 |
|---|
| 2026.03.13 | ₩21,038 | ₩21,923 | ₩19,296 | ₩21,105 | +0.32% | 103만 |
|---|
| 2026.03.12 | ₩21,950 | ₩22,486 | ₩20,449 | ₩21,775 | -0.79% | 99.5만 |
|---|
| 2026.03.11 | ₩22,700 | ₩23,410 | ₩20,033 | ₩20,677 | -8.91% | 215.4만 |
|---|
| 2026.03.10 | ₩25,246 | ₩26,268 | ₩24,804 | ₩25,568 | +1.27% | 36.7만 |
|---|
| 2026.03.09 | ₩27,859 | ₩28,516 | ₩25,742 | ₩25,769 | -7.50% | 53.5만 |
|---|
| 2026.03.06 | ₩27,055 | ₩27,638 | ₩23,464 | ₩26,787 | -0.99% | 105.3만 |
|---|
| 2026.03.05 | ₩24,455 | ₩26,499 | ₩23,450 | ₩25,849 | +5.70% | 72.9만 |
|---|
| 2026.03.04 | ₩24,094 | ₩25,527 | ₩22,110 | ₩22,874 | -5.06% | 108.8만 |
|---|
| 2026.03.03 | ₩26,244 | ₩29,239 | ₩26,197 | ₩27,189 | +3.60% | 89.1만 |
|---|
| 2026.03.02 | ₩25,179 | ₩25,929 | ₩23,129 | ₩24,362 | -3.25% | 151.4만 |
|---|
| 2026.02.27 | ₩21,816 | ₩24,924 | ₩21,816 | ₩23,544 | +7.92% | 295.2만 |
|---|
| 2026.02.26 | ₩16,777 | ₩18,090 | ₩16,161 | ₩17,300 | +3.12% | 239.1만 |
|---|
| 2026.02.25 | ₩16,147 | ₩17,125 | ₩15,290 | ₩17,032 | +5.48% | 141.2만 |
|---|
| 2026.02.24 | ₩20,248 | ₩20,462 | ₩16,616 | ₩16,616 | -17.94% | 189.8만 |
|---|
| 2026.02.23 | ₩22,445 | ₩22,532 | ₩19,363 | ₩20,516 | -8.60% | 139.8만 |
|---|
| 2026.02.20 | ₩19,430 | ₩23,022 | ₩19,430 | ₩21,306 | +9.66% | 333.7만 |
|---|
| 2026.02.19 | ₩19,135 | ₩19,712 | ₩17,842 | ₩18,157 | -5.11% | 144.8만 |
|---|
| 2026.02.18 | ₩21,038 | ₩22,579 | ₩18,104 | ₩18,881 | -10.25% | 170.8만 |
|---|
| 2026.02.17 | ₩20,261 | ₩21,778 | ₩19,296 | ₩21,079 | +4.03% | 110만 |
|---|
| 2026.02.13 | ₩19,698 | ₩21,025 | ₩17,192 | ₩18,975 | -3.67% | 137.7만 |
|---|
| 2026.02.12 | ₩19,939 | ₩21,306 | ₩18,425 | ₩19,390 | -2.76% | 135.1만 |
|---|
| 2026.02.11 | ₩19,162 | ₩22,084 | ₩18,385 | ₩19,484 | +1.68% | 117.7만 |
|---|
| 2026.02.10 | ₩19,551 | ₩19,922 | ₩18,626 | ₩19,377 | -0.89% | 73.3만 |
|---|
| 2026.02.09 | ₩22,472 | ₩22,754 | ₩18,278 | ₩18,921 | -15.80% | 161.8만 |
|---|
| 2026.02.06 | ₩34,117 | ₩35,216 | ₩21,667 | ₩22,325 | -34.56% | 196.2만 |
|---|
| 2026.02.05 | ₩33,541 | ₩38,083 | ₩32,057 | ₩37,601 | +12.11% | 160.6만 |
|---|
| 2026.02.04 | ₩27,872 | ₩32,475 | ₩25,996 | ₩31,906 | +14.47% | 98.2만 |
|---|
| 2026.02.03 | ₩26,372 | ₩30,901 | ₩25,983 | ₩27,015 | +2.44% | 98.5만 |
|---|
| 2026.02.02 | ₩25,715 | ₩28,006 | ₩24,723 | ₩27,752 | +7.92% | 116.1만 |
|---|
| 2026.01.30 | ₩22,626 | ₩25,728 | ₩22,626 | ₩25,447 | +12.47% | 133.9만 |
|---|
| 2026.01.29 | ₩20,891 | ₩23,866 | ₩20,013 | ₩22,539 | +7.89% | 197만 |
|---|
| 2026.01.28 | ₩17,380 | ₩21,280 | ₩17,179 | ₩20,141 | +15.88% | 376.6만 |
|---|
| 2026.01.27 | ₩21,816 | ₩22,512 | ₩17,688 | ₩19,109 | -12.41% | 643.5만 |
|---|
| 2026.01.26 | ₩22,244 | ₩24,482 | ₩18,331 | ₩24,348 | +9.46% | 411.5만 |
|---|
| 2026.01.23 | ₩29,119 | ₩31,131 | ₩25,675 | ₩27,497 | -5.57% | 122.2만 |
|---|
| 2026.01.22 | ₩25,152 | ₩28,355 | ₩24,053 | ₩28,355 | +12.73% | 99.3만 |
|---|
| 2026.01.21 | ₩26,331 | ₩30,713 | ₩26,090 | ₩27,042 | +2.70% | 154.8만 |
|---|
| 2026.01.20 | ₩26,144 | ₩27,310 | ₩25,340 | ₩26,278 | +0.51% | 147.2만 |
|---|
| 2026.01.16 | ₩25,943 | ₩26,673 | ₩22,620 | ₩23,584 | -9.09% | 237만 |
|---|
| 2026.01.15 | ₩27,470 | ₩27,497 | ₩23,919 | ₩26,720 | -2.73% | 300.9만 |
|---|
| 2026.01.14 | ₩31,276 | ₩33,018 | ₩28,201 | ₩30,767 | -1.63% | 117.7만 |
|---|
| 2026.01.13 | ₩31,169 | ₩32,750 | ₩29,708 | ₩32,321 | +3.70% | 118.1만 |
|---|
| 2026.01.12 | ₩41,996 | ₩42,894 | ₩28,810 | ₩30,753 | -26.77% | 276.8만 |
|---|
| 2026.01.09 | ₩42,867 | ₩45,855 | ₩39,222 | ₩40,737 | -4.97% | 65.2만 |
|---|
| 2026.01.08 | ₩43,738 | ₩45,534 | ₩41,085 | ₩44,274 | +1.23% | 50.1만 |
|---|
| 2026.01.07 | ₩44,147 | ₩45,654 | ₩41,112 | ₩44,087 | -0.14% | 33.9만 |
|---|
| 2026.01.06 | ₩42,599 | ₩48,053 | ₩42,432 | ₩43,269 | +1.57% | 58.7만 |
|---|
| 2026.01.05 | ₩38,244 | ₩44,589 | ₩36,583 | ₩44,489 | +16.33% | 54.1만 |
|---|
| 2026.01.02 | ₩50,197 | ₩50,800 | ₩39,303 | ₩41,849 | -16.63% | 89.6만 |
|---|
| 2025.12.31 | ₩50,505 | ₩54,974 | ₩50,505 | ₩53,333 | +5.60% | 28만 |
|---|
| 2025.12.30 | ₩49,232 | ₩50,546 | ₩47,825 | ₩50,224 | +2.01% | 23.4만 |
|---|
| 2025.12.29 | ₩50,894 | ₩50,894 | ₩45,483 | ₩48,911 | -3.90% | 41.8만 |
|---|
| 2025.12.26 | ₩44,247 | ₩47,906 | ₩43,953 | ₩46,941 | +6.09% | 35.2만 |
|---|
| 2025.12.24 | ₩43,028 | ₩44,730 | ₩42,197 | ₩44,167 | +2.65% | 39.2만 |
|---|
| 2025.12.23 | ₩41,005 | ₩44,221 | ₩39,792 | ₩42,800 | +4.38% | 85.8만 |
|---|
| 2025.12.22 | ₩38,566 | ₩39,330 | ₩36,369 | ₩38,700 | +0.35% | 86.8만 |
|---|
| 2025.12.19 | ₩67,403 | ₩67,403 | ₩37,755 | ₩40,187 | -40.38% | 269.2만 |
|---|
| 2025.12.18 | ₩74,385 | ₩78,545 | ₩70,820 | ₩73,902 | -0.65% | 51.4만 |
|---|
| 2025.12.17 | ₩71,343 | ₩83,320 | ₩71,034 | ₩81,768 | +14.61% | 37.6만 |
|---|
| 2025.12.16 | ₩69,011 | ₩74,746 | ₩68,314 | ₩71,745 | +3.96% | 36.3만 |
|---|
| 2025.12.15 | ₩56,026 | ₩66,894 | ₩56,026 | ₩66,545 | +18.78% | 43.6만 |
|---|
| 2025.12.12 | ₩49,031 | ₩58,280 | ₩47,464 | ₩57,313 | +16.89% | 37.3만 |
|---|
| 2025.12.11 | ₩52,422 | ₩54,311 | ₩46,606 | ₩47,825 | -8.77% | 32.9만 |
|---|
| 2025.12.10 | ₩46,525 | ₩49,581 | ₩45,413 | ₩46,834 | +0.66% | 20.6만 |
|---|
| 2025.12.09 | ₩52,046 | ₩52,408 | ₩43,886 | ₩44,529 | -14.44% | 38.5만 |
|---|
| 2025.12.08 | ₩52,194 | ₩56,013 | ₩48,871 | ₩49,487 | -5.19% | 51.9만 |
|---|
| 2025.12.05 | ₩48,214 | ₩51,510 | ₩46,901 | ₩47,464 | -1.56% | 26.8만 |
|---|
| 2025.12.04 | ₩60,703 | ₩62,110 | ₩46,499 | ₩50,237 | -17.24% | 35.7만 |
|---|
| 2025.12.03 | ₩66,197 | ₩70,137 | ₩59,532 | ₩59,993 | -9.37% | 12.3만 |
|---|
| 2025.12.02 | ₩63,075 | ₩65,674 | ₩54,587 | ₩65,634 | +4.06% | 17만 |
|---|
| 2025.12.01 | ₩76,287 | ₩79,061 | ₩63,423 | ₩64,033 | -16.06% | 19.4만 |
|---|
| 2025.11.28 | ₩67,256 | ₩73,607 | ₩67,068 | ₩71,624 | +6.50% | 7.8만 |
|---|
| 2025.11.26 | ₩68,944 | ₩72,080 | ₩64,911 | ₩69,520 | +0.84% | 28.4만 |
|---|
| 2025.11.25 | ₩76,354 | ₩86,311 | ₩74,157 | ₩75,979 | -0.49% | 36.3만 |
|---|
| 2025.11.24 | ₩73,339 | ₩76,969 | ₩70,232 | ₩71,343 | -2.72% | 13.6만 |
|---|
| 2025.11.21 | ₩78,056 | ₩90,512 | ₩72,830 | ₩75,644 | -3.09% | 54.8만 |
|---|
| 2025.11.20 | ₩55,825 | ₩81,579 | ₩55,611 | ₩81,219 | +45.49% | 79.1만 |
|---|
| 2025.11.19 | ₩70,043 | ₩74,331 | ₩66,279 | ₩70,472 | +0.61% | 27.1만 |
|---|
| 2025.11.18 | ₩72,160 | ₩78,445 | ₩65,420 | ₩70,525 | -2.27% | 41만 |
|---|
| 2025.11.17 | ₩69,306 | ₩74,318 | ₩64,643 | ₩69,808 | +0.73% | 33.6만 |
|---|
| 2025.11.14 | ₩69,239 | ₩72,374 | ₩61,823 | ₩66,264 | -4.30% | 49.5만 |
|---|
| 2025.11.13 | ₩56,669 | ₩65,996 | ₩56,669 | ₩64,535 | +13.88% | 36.3만 |
|---|
| 2025.11.12 | ₩48,093 | ₩55,505 | ₩47,383 | ₩55,383 | +15.16% | 33.8만 |
|---|
| 2025.11.11 | ₩46,204 | ₩52,325 | ₩44,971 | ₩52,060 | +12.67% | 31.6만 |
|---|
| 2025.11.10 | ₩35,511 | ₩41,139 | ₩35,511 | ₩39,129 | +10.19% | 25.5만 |
|---|
| 2025.11.07 | ₩41,206 | ₩43,214 | ₩39,785 | ₩40,455 | -1.82% | 18.4만 |
|---|
| 2025.11.06 | ₩32,964 | ₩39,772 | ₩32,964 | ₩38,244 | +16.02% | 18.5만 |
|---|
| 2025.11.05 | ₩31,571 | ₩35,109 | ₩31,571 | ₩33,822 | +7.13% | 16만 |
|---|
| 2025.11.04 | ₩31,289 | ₩33,286 | ₩29,767 | ₩33,165 | +6.00% | 14.7만 |
|---|
| 2025.11.03 | ₩25,648 | ₩28,516 | ₩25,648 | ₩28,261 | +10.19% | 8.1만 |
|---|
| 2025.10.31 | ₩25,594 | ₩25,956 | ₩23,732 | ₩25,501 | -0.37% | 9.8만 |
|---|
| 2025.10.30 | ₩25,045 | ₩26,839 | ₩24,857 | ₩26,666 | +6.47% | 18.3만 |
|---|
| 2025.10.29 | ₩24,362 | ₩25,769 | ₩23,584 | ₩23,584 | -3.19% | 8.2만 |
|---|
| 2025.10.28 | ₩24,857 | ₩25,605 | ₩23,048 | ₩25,581 | +2.91% | 14.4만 |
|---|
| 2025.10.27 | ₩25,326 | ₩26,465 | ₩24,790 | ₩25,072 | -1.01% | 5.1만 |
|---|
| 2025.10.24 | ₩29,132 | ₩29,434 | ₩26,305 | ₩26,465 | -9.15% | 13.2만 |
|---|
| 2025.10.23 | ₩32,938 | ₩33,795 | ₩30,646 | ₩30,949 | -6.04% | 7.6만 |
|---|
| 2025.10.22 | ₩31,115 | ₩35,524 | ₩30,822 | ₩32,026 | +2.93% | 19.7만 |
|---|
| 2025.10.21 | ₩30,887 | ₩32,924 | ₩29,842 | ₩30,418 | -1.52% | 20.9만 |
|---|
| 2025.10.20 | ₩25,340 | ₩29,494 | ₩25,340 | ₩29,400 | +16.02% | 13만 |
|---|
| 2025.10.17 | ₩25,715 | ₩28,429 | ₩25,675 | ₩25,751 | +0.14% | 25.2만 |
|---|
| 2025.10.16 | ₩24,295 | ₩25,460 | ₩20,945 | ₩24,040 | -1.05% | 29.9만 |
|---|
| 2025.10.15 | ₩25,112 | ₩26,894 | ₩24,308 | ₩25,109 | -0.01% | 6.8만 |
|---|
| 2025.10.14 | ₩25,889 | ₩28,094 | ₩25,648 | ₩27,157 | +4.90% | 8.9만 |
|---|
| 2025.10.13 | ₩24,321 | ₩26,465 | ₩23,665 | ₩24,630 | +1.27% | 6.5만 |
|---|
| 2025.10.10 | ₩22,821 | ₩26,063 | ₩20,778 | ₩25,661 | +12.45% | 28.7만 |
|---|