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 | ₩4,171 | ₩4,358 | ₩4,124 | ₩4,264 | +2.24% | 872.4만 |
| 2026.10.08 | ₩3,877 | ₩4,398 | ₩3,870 | ₩4,324 | +11.55% | 1501.4만 |
| 2026.10.07 | ₩3,609 | ₩3,810 | ₩3,596 | ₩3,730 | +3.33% | 1012.5만 |
| 2026.10.06 | ₩3,783 | ₩3,783 | ₩3,362 | ₩3,476 | -8.13% | 1845.1만 |
| 2026.10.05 | ₩3,609 | ₩3,903 | ₩3,583 | ₩3,870 | +7.22% | 849.8만 |
| 2026.10.02 | ₩3,583 | ₩3,783 | ₩3,409 | ₩3,690 | +2.99% | 1413만 |
| 2026.10.01 | ₩3,863 | ₩4,144 | ₩3,754 | ₩3,770 | -2.42% | 1330.7만 |
| 2026.09.30 | ₩3,823 | ₩3,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,903 |
| +2.10% |
| 1147.3만 |
| 2026.09.29 | ₩3,990 | ₩4,097 | ₩3,596 | ₩4,017 | +0.67% | 2130.7만 |
|---|
| 2026.09.28 | ₩3,997 | ₩4,238 | ₩3,830 | ₩4,091 | +2.34% | 1331.8만 |
|---|
| 2026.09.25 | ₩3,663 | ₩3,944 | ₩3,623 | ₩3,877 | +5.84% | 1027.5만 |
|---|
| 2026.09.24 | ₩3,783 | ₩4,057 | ₩3,583 | ₩3,663 | -3.18% | 2521.7만 |
|---|
| 2026.09.23 | ₩3,783 | ₩3,997 | ₩3,649 | ₩3,977 | +5.12% | 1712.4만 |
|---|
| 2026.09.22 | ₩4,104 | ₩4,184 | ₩3,750 | ₩3,984 | -2.93% | 955.8만 |
|---|
| 2026.09.21 | ₩4,532 | ₩4,605 | ₩3,903 | ₩4,117 | -9.14% | 806.3만 |
|---|
| 2026.09.18 | ₩4,732 | ₩4,819 | ₩4,518 | ₩4,558 | -3.67% | 1074.8만 |
|---|
| 2026.09.17 | ₩4,572 | ₩4,919 | ₩4,478 | ₩4,746 | +3.80% | 1816.9만 |
|---|
| 2026.09.16 | ₩4,345 | ₩4,639 | ₩4,159 | ₩4,371 | +0.62% | 882.2만 |
|---|
| 2026.09.15 | ₩4,505 | ₩4,692 | ₩4,345 | ₩4,652 | +3.26% | 689.3만 |
|---|
| 2026.09.14 | ₩4,492 | ₩4,505 | ₩4,184 | ₩4,431 | -1.34% | 1134.7만 |
|---|
| 2026.09.11 | ₩3,743 | ₩3,944 | ₩3,649 | ₩3,917 | +4.64% | 910.5만 |
|---|
| 2026.09.10 | ₩3,850 | ₩3,930 | ₩3,676 | ₩3,890 | +1.04% | 1492만 |
|---|
| 2026.09.09 | ₩3,168 | ₩3,489 | ₩3,115 | ₩3,462 | +9.28% | 1056.7만 |
|---|
| 2026.09.08 | ₩3,810 | ₩3,810 | ₩2,734 | ₩3,161 | -17.02% | 2378.2만 |
|---|
| 2026.09.04 | ₩4,505 | ₩4,625 | ₩4,104 | ₩4,131 | -8.31% | 537.4만 |
|---|
| 2026.09.03 | ₩5,240 | ₩5,354 | ₩4,625 | ₩4,652 | -11.22% | 543.9만 |
|---|
| 2026.09.02 | ₩5,227 | ₩5,280 | ₩4,919 | ₩5,113 | -2.17% | 438.5만 |
|---|
| 2026.09.01 | ₩4,919 | ₩5,173 | ₩4,893 | ₩5,000 | +1.63% | 547.1만 |
|---|
| 2026.08.31 | ₩4,919 | ₩4,959 | ₩4,639 | ₩4,665 | -5.16% | 346.5만 |
|---|
| 2026.08.28 | ₩4,665 | ₩4,866 | ₩4,371 | ₩4,752 | +1.86% | 518.2만 |
|---|
| 2026.08.27 | ₩4,077 | ₩4,518 | ₩3,990 | ₩4,478 | +9.84% | 597.3만 |
|---|
| 2026.08.26 | ₩4,478 | ₩4,492 | ₩4,177 | ₩4,358 | -2.69% | 571.3만 |
|---|
| 2026.08.25 | ₩4,304 | ₩4,411 | ₩4,131 | ₩4,351 | +1.09% | 889.8만 |
|---|
| 2026.08.24 | ₩4,639 | ₩4,853 | ₩4,451 | ₩4,558 | -1.73% | 724만 |
|---|
| 2026.08.21 | ₩4,144 | ₩4,425 | ₩4,050 | ₩4,398 | +6.13% | 785.5만 |
|---|
| 2026.08.20 | ₩4,131 | ₩4,304 | ₩3,850 | ₩4,204 | +1.78% | 1136.3만 |
|---|
| 2026.08.19 | ₩3,796 | ₩4,278 | ₩3,796 | ₩4,117 | +8.45% | 1872.3만 |
|---|
| 2026.08.18 | ₩3,449 | ₩3,917 | ₩3,375 | ₩3,910 | +13.37% | 1823.7만 |
|---|
| 2026.08.17 | ₩3,101 | ₩3,442 | ₩2,914 | ₩3,161 | +1.94% | 1872.3만 |
|---|
| 2026.08.14 | ₩3,168 | ₩3,369 | ₩2,907 | ₩3,195 | +0.84% | 1776.3만 |
|---|
| 2026.08.13 | ₩3,115 | ₩3,161 | ₩2,500 | ₩3,148 | +1.07% | 2375.2만 |
|---|
| 2026.08.12 | ₩2,994 | ₩3,309 | ₩2,620 | ₩3,048 | +1.79% | 4390.5만 |
|---|
| 2026.08.11 | ₩4,919 | ₩5,320 | ₩4,612 | ₩4,973 | +1.09% | 1694.1만 |
|---|
| 2026.08.10 | ₩4,812 | ₩5,240 | ₩4,612 | ₩5,240 | +8.89% | 672.9만 |
|---|
| 2026.08.07 | ₩5,147 | ₩5,635 | ₩4,919 | ₩4,986 | -3.12% | 1066.4만 |
|---|
| 2026.08.06 | ₩5,601 | ₩5,681 | ₩5,227 | ₩5,668 | +1.19% | 1169.3만 |
|---|
| 2026.08.05 | ₩4,946 | ₩5,254 | ₩4,705 | ₩5,133 | +3.78% | 1156.9만 |
|---|
| 2026.08.04 | ₩5,695 | ₩5,695 | ₩4,625 | ₩4,933 | -13.38% | 1045.1만 |
|---|
| 2026.08.03 | ₩9,772 | ₩9,932 | ₩5,661 | ₩5,775 | -40.90% | 1148.3만 |
|---|
| 2026.07.31 | ₩8,168 | ₩9,879 | ₩7,834 | ₩9,464 | +15.88% | 435.9만 |
|---|
| 2026.07.30 | ₩11,857 | ₩12,191 | ₩7,940 | ₩8,930 | -24.69% | 971.2만 |
|---|
| 2026.07.29 | ₩13,408 | ₩15,801 | ₩13,395 | ₩15,667 | +16.85% | 434.5만 |
|---|
| 2026.07.28 | ₩12,566 | ₩14,050 | ₩12,552 | ₩13,127 | +4.47% | 258.9만 |
|---|
| 2026.07.27 | ₩10,988 | ₩12,332 | ₩10,668 | ₩11,964 | +8.88% | 303.8만 |
|---|
| 2026.07.24 | ₩9,825 | ₩11,683 | ₩9,825 | ₩11,630 | +18.37% | 408.3만 |
|---|
| 2026.07.23 | ₩9,505 | ₩9,598 | ₩8,575 | ₩9,464 | -0.42% | 427.9만 |
|---|
| 2026.07.22 | ₩9,852 | ₩9,879 | ₩8,475 | ₩9,157 | -7.06% | 417.7만 |
|---|
| 2026.07.21 | ₩11,376 | ₩11,536 | ₩9,652 | ₩9,912 | -12.87% | 319.4만 |
|---|
| 2026.07.20 | ₩11,135 | ₩12,071 | ₩10,026 | ₩12,071 | +8.40% | 258만 |
|---|
| 2026.07.17 | ₩12,887 | ₩13,568 | ₩11,590 | ₩12,018 | -6.74% | 329.2만 |
|---|
| 2026.07.16 | ₩11,376 | ₩12,338 | ₩11,363 | ₩12,138 | +6.70% | 285.1만 |
|---|
| 2026.07.15 | ₩10,494 | ₩11,510 | ₩10,026 | ₩10,921 | +4.08% | 237.4만 |
|---|
| 2026.07.14 | ₩9,103 | ₩10,547 | ₩8,849 | ₩10,200 | +12.04% | 248만 |
|---|
| 2026.07.13 | ₩8,743 | ₩9,545 | ₩8,402 | ₩9,444 | +8.03% | 293.5만 |
|---|
| 2026.07.10 | ₩8,215 | ₩8,542 | ₩7,940 | ₩8,368 | +1.87% | 290.1만 |
|---|
| 2026.07.09 | ₩7,580 | ₩8,288 | ₩7,259 | ₩8,248 | +8.82% | 364.1만 |
|---|
| 2026.07.08 | ₩9,839 | ₩9,839 | ₩8,154 | ₩8,168 | -16.98% | 365.6만 |
|---|
| 2026.07.07 | ₩9,611 | ₩10,534 | ₩9,331 | ₩9,678 | +0.70% | 322.9만 |
|---|
| 2026.07.06 | ₩9,892 | ₩10,039 | ₩8,809 | ₩9,063 | -8.38% | 203.2만 |
|---|
| 2026.07.02 | ₩9,251 | ₩10,507 | ₩8,849 | ₩10,226 | +10.55% | 318.3만 |
|---|
| 2026.07.01 | ₩8,903 | ₩9,484 | ₩8,722 | ₩9,384 | +5.41% | 1048.6만 |
|---|
| 2026.06.30 | ₩8,074 | ₩8,288 | ₩7,299 | ₩7,339 | -9.11% | 216.2만 |
|---|
| 2026.06.29 | ₩7,499 | ₩8,970 | ₩7,499 | ₩8,021 | +6.95% | 207.7만 |
|---|
| 2026.06.26 | ₩8,061 | ₩8,315 | ₩7,633 | ₩7,874 | -2.32% | 307만 |
|---|
| 2026.06.25 | ₩6,564 | ₩7,553 | ₩6,417 | ₩7,513 | +14.46% | 258.9만 |
|---|
| 2026.06.24 | ₩6,898 | ₩7,539 | ₩6,764 | ₩7,232 | +4.84% | 505.6만 |
|---|
| 2026.06.23 | ₩6,911 | ₩7,005 | ₩5,935 | ₩6,624 | -4.16% | 705.5만 |
|---|
| 2026.06.22 | ₩5,280 | ₩6,430 | ₩5,280 | ₩6,009 | +13.80% | 597.7만 |
|---|
| 2026.06.18 | ₩5,320 | ₩5,775 | ₩5,213 | ₩5,401 | +1.51% | 545.6만 |
|---|
| 2026.06.17 | ₩5,508 | ₩5,695 | ₩5,046 | ₩5,668 | +2.91% | 616.5만 |
|---|
| 2026.06.16 | ₩6,644 | ₩6,717 | ₩5,200 | ₩5,481 | -17.51% | 940.2만 |
|---|
| 2026.06.15 | ₩7,232 | ₩7,232 | ₩6,503 | ₩6,831 | -5.55% | 336.1만 |
|---|
| 2026.06.12 | ₩7,994 | ₩8,379 | ₩6,884 | ₩7,767 | -2.84% | 662.7만 |
|---|
| 2026.06.11 | ₩9,157 | ₩9,491 | ₩8,515 | ₩8,622 | -5.84% | 435.1만 |
|---|
| 2026.06.10 | ₩8,676 | ₩8,736 | ₩7,860 | ₩8,662 | -0.15% | 389.1만 |
|---|
| 2026.06.09 | ₩7,379 | ₩8,916 | ₩7,165 | ₩8,194 | +11.05% | 552.6만 |
|---|
| 2026.06.08 | ₩7,700 | ₩8,248 | ₩7,326 | ₩7,606 | -1.22% | 383.8만 |
|---|
| 2026.06.05 | ₩7,406 | ₩8,549 | ₩7,392 | ₩7,927 | +7.04% | 556만 |
|---|
| 2026.06.04 | ₩7,031 | ₩7,299 | ₩6,671 | ₩6,938 | -1.33% | 402.5만 |
|---|
| 2026.06.03 | ₩5,762 | ₩6,637 | ₩5,548 | ₩6,604 | +14.62% | 618.7만 |
|---|
| 2026.06.02 | ₩4,893 | ₩5,828 | ₩4,719 | ₩5,788 | +18.31% | 742.1만 |
|---|
| 2026.06.01 | ₩6,697 | ₩6,697 | ₩4,926 | ₩5,320 | -20.56% | 952.8만 |
|---|
| 2026.05.29 | ₩7,580 | ₩8,435 | ₩7,319 | ₩7,406 | -2.29% | 210.9만 |
|---|
| 2026.05.28 | ₩7,633 | ₩8,273 | ₩7,232 | ₩7,780 | +1.93% | 278.5만 |
|---|
| 2026.05.27 | ₩8,061 | ₩8,863 | ₩8,007 | ₩8,168 | +1.33% | 222.6만 |
|---|
| 2026.05.26 | ₩7,620 | ₩8,061 | ₩7,446 | ₩7,927 | +4.04% | 260만 |
|---|
| 2026.05.22 | ₩7,446 | ₩8,075 | ₩7,392 | ₩7,994 | +7.36% | 216.4만 |
|---|
| 2026.05.21 | ₩7,967 | ₩8,448 | ₩7,580 | ₩7,727 | -3.02% | 380.6만 |
|---|
| 2026.05.20 | ₩8,783 | ₩9,357 | ₩8,542 | ₩8,769 | -0.15% | 250.9만 |
|---|
| 2026.05.19 | ₩9,277 | ₩9,865 | ₩8,829 | ₩9,063 | -2.31% | 432.4만 |
|---|
| 2026.05.18 | ₩8,007 | ₩9,170 | ₩7,940 | ₩8,422 | +5.18% | 433만 |
|---|
| 2026.05.15 | ₩7,660 | ₩8,001 | ₩7,566 | ₩7,874 | +2.79% | 304.2만 |
|---|
| 2026.05.14 | ₩7,446 | ₩7,605 | ₩6,523 | ₩7,031 | -5.57% | 496.4만 |
|---|
| 2026.05.13 | ₩7,192 | ₩8,168 | ₩7,179 | ₩7,432 | +3.35% | 449.6만 |
|---|
| 2026.05.12 | ₩7,566 | ₩8,776 | ₩7,566 | ₩7,954 | +5.12% | 475.3만 |
|---|
| 2026.05.11 | ₩7,406 | ₩7,513 | ₩6,510 | ₩7,125 | -3.79% | 440.4만 |
|---|
| 2026.05.08 | ₩6,764 | ₩7,499 | ₩6,330 | ₩7,152 | +5.73% | 1011.8만 |
|---|
| 2026.05.07 | ₩5,574 | ₩6,096 | ₩5,494 | ₩5,828 | +4.56% | 892.1만 |
|---|
| 2026.05.06 | ₩5,802 | ₩5,882 | ₩5,147 | ₩5,147 | -11.29% | 690.9만 |
|---|
| 2026.05.05 | ₩6,417 | ₩6,677 | ₩5,969 | ₩6,136 | -4.38% | 488.7만 |
|---|
| 2026.05.04 | ₩6,898 | ₩6,898 | ₩5,832 | ₩6,403 | -7.17% | 865.6만 |
|---|
| 2026.05.01 | ₩7,874 | ₩8,021 | ₩6,737 | ₩7,152 | -9.17% | 1000.3만 |
|---|
| 2026.04.30 | ₩7,473 | ₩8,275 | ₩7,339 | ₩8,248 | +10.38% | 640.9만 |
|---|
| 2026.04.29 | ₩8,956 | ₩9,157 | ₩7,673 | ₩7,887 | -11.94% | 846.3만 |
|---|
| 2026.04.28 | ₩9,758 | ₩9,839 | ₩8,783 | ₩9,438 | -3.29% | 720.7만 |
|---|
| 2026.04.27 | ₩8,823 | ₩9,585 | ₩8,355 | ₩8,475 | -3.94% | 365.6만 |
|---|
| 2026.04.24 | ₩7,312 | ₩9,237 | ₩7,312 | ₩8,769 | +19.93% | 576.2만 |
|---|
| 2026.04.23 | ₩7,272 | ₩7,954 | ₩7,005 | ₩7,807 | +7.35% | 415.7만 |
|---|
| 2026.04.22 | ₩7,800 | ₩7,892 | ₩6,859 | ₩7,179 | -7.97% | 676.6만 |
|---|
| 2026.04.21 | ₩7,820 | ₩8,422 | ₩7,513 | ₩8,235 | +5.30% | 382.5만 |
|---|
| 2026.04.20 | ₩8,114 | ₩8,876 | ₩7,874 | ₩7,940 | -2.14% | 490.5만 |
|---|
| 2026.04.17 | ₩7,593 | ₩8,141 | ₩7,526 | ₩8,021 | +5.63% | 410.8만 |
|---|
| 2026.04.16 | ₩7,606 | ₩8,301 | ₩7,352 | ₩7,713 | +1.41% | 620.5만 |
|---|
| 2026.04.15 | ₩7,673 | ₩8,442 | ₩7,459 | ₩7,793 | +1.57% | 911.7만 |
|---|
| 2026.04.14 | ₩8,422 | ₩8,702 | ₩7,727 | ₩7,927 | -5.87% | 1026.4만 |
|---|
| 2026.04.13 | ₩10,467 | ₩10,494 | ₩8,355 | ₩9,150 | -12.58% | 1143.4만 |
|---|
| 2026.04.10 | ₩13,501 | ₩13,555 | ₩9,772 | ₩10,908 | -19.21% | 1148.2만 |
|---|
| 2026.04.09 | ₩14,624 | ₩16,376 | ₩12,994 | ₩13,983 | -4.39% | 634.6만 |
|---|
| 2026.04.08 | ₩13,816 | ₩15,533 | ₩13,127 | ₩14,999 | +8.56% | 209.9만 |
|---|
| 2026.04.07 | ₩18,715 | ₩18,766 | ₩16,389 | ₩16,416 | -12.29% | 187만 |
|---|
| 2026.04.06 | ₩18,153 | ₩18,969 | ₩17,815 | ₩18,314 | +0.88% | 101.7만 |
|---|
| 2026.04.02 | ₩21,161 | ₩22,017 | ₩17,712 | ₩17,779 | -15.98% | 281.1만 |
|---|
| 2026.04.01 | ₩19,263 | ₩20,573 | ₩18,702 | ₩19,611 | +1.80% | 135.3만 |
|---|
| 2026.03.31 | ₩23,581 | ₩24,329 | ₩20,199 | ₩20,199 | -14.34% | 187.5만 |
|---|
| 2026.03.30 | ₩22,779 | ₩27,885 | ₩22,765 | ₩26,762 | +17.49% | 72.2만 |
|---|
| 2026.03.27 | ₩21,121 | ₩23,955 | ₩21,054 | ₩23,086 | +9.30% | 73만 |
|---|
| 2026.03.26 | ₩17,793 | ₩20,426 | ₩17,231 | ₩20,279 | +13.97% | 110.2만 |
|---|
| 2026.03.25 | ₩18,541 | ₩18,715 | ₩16,964 | ₩17,405 | -6.13% | 180.2만 |
|---|
| 2026.03.24 | ₩19,865 | ₩21,028 | ₩18,982 | ₩19,651 | -1.08% | 107.8만 |
|---|
| 2026.03.23 | ₩20,359 | ₩20,934 | ₩18,488 | ₩20,078 | -1.38% | 105.3만 |
|---|
| 2026.03.20 | ₩21,215 | ₩22,338 | ₩19,560 | ₩20,386 | -3.91% | 111.8만 |
|---|
| 2026.03.19 | ₩21,094 | ₩21,683 | ₩20,359 | ₩20,907 | -0.89% | 62.9만 |
|---|
| 2026.03.18 | ₩20,640 | ₩21,054 | ₩18,581 | ₩19,811 | -4.02% | 133.9만 |
|---|
| 2026.03.17 | ₩19,430 | ₩20,332 | ₩18,862 | ₩20,172 | +3.82% | 58.8만 |
|---|
| 2026.03.16 | ₩18,568 | ₩20,533 | ₩17,378 | ₩18,528 | -0.22% | 93.2만 |
|---|
| 2026.03.13 | ₩20,987 | ₩21,870 | ₩19,250 | ₩21,054 | +0.32% | 103만 |
|---|
| 2026.03.12 | ₩21,896 | ₩22,431 | ₩20,399 | ₩21,723 | -0.79% | 99.5만 |
|---|
| 2026.03.11 | ₩22,645 | ₩23,354 | ₩19,985 | ₩20,627 | -8.91% | 215.4만 |
|---|
| 2026.03.10 | ₩25,185 | ₩26,205 | ₩24,744 | ₩25,506 | +1.27% | 36.7만 |
|---|
| 2026.03.09 | ₩27,792 | ₩28,447 | ₩25,680 | ₩25,706 | -7.50% | 53.5만 |
|---|
| 2026.03.06 | ₩26,990 | ₩27,571 | ₩23,407 | ₩26,722 | -0.99% | 105.3만 |
|---|
| 2026.03.05 | ₩24,396 | ₩26,435 | ₩23,394 | ₩25,786 | +5.70% | 72.9만 |
|---|
| 2026.03.04 | ₩24,035 | ₩25,466 | ₩22,057 | ₩22,819 | -5.06% | 108.8만 |
|---|
| 2026.03.03 | ₩26,181 | ₩29,169 | ₩26,134 | ₩27,123 | +3.60% | 89.1만 |
|---|
| 2026.03.02 | ₩25,118 | ₩25,867 | ₩23,073 | ₩24,303 | -3.25% | 151.4만 |
|---|
| 2026.02.27 | ₩21,763 | ₩24,864 | ₩21,763 | ₩23,487 | +7.92% | 295.2만 |
|---|
| 2026.02.26 | ₩16,736 | ₩18,047 | ₩16,122 | ₩17,258 | +3.12% | 239.1만 |
|---|
| 2026.02.25 | ₩16,108 | ₩17,084 | ₩15,253 | ₩16,990 | +5.48% | 141.2만 |
|---|
| 2026.02.24 | ₩20,199 | ₩20,413 | ₩16,576 | ₩16,576 | -17.94% | 189.8만 |
|---|
| 2026.02.23 | ₩22,391 | ₩22,478 | ₩19,316 | ₩20,466 | -8.60% | 139.8만 |
|---|
| 2026.02.20 | ₩19,383 | ₩22,966 | ₩19,383 | ₩21,255 | +9.66% | 333.7만 |
|---|
| 2026.02.19 | ₩19,089 | ₩19,664 | ₩17,799 | ₩18,113 | -5.11% | 144.8만 |
|---|
| 2026.02.18 | ₩20,987 | ₩22,525 | ₩18,060 | ₩18,835 | -10.25% | 170.8만 |
|---|
| 2026.02.17 | ₩20,212 | ₩21,725 | ₩19,250 | ₩21,028 | +4.03% | 110만 |
|---|
| 2026.02.13 | ₩19,651 | ₩20,974 | ₩17,151 | ₩18,929 | -3.67% | 137.7만 |
|---|
| 2026.02.12 | ₩19,891 | ₩21,255 | ₩18,381 | ₩19,343 | -2.76% | 135.1만 |
|---|
| 2026.02.11 | ₩19,116 | ₩22,030 | ₩18,341 | ₩19,437 | +1.68% | 117.7만 |
|---|
| 2026.02.10 | ₩19,504 | ₩19,874 | ₩18,581 | ₩19,330 | -0.89% | 73.3만 |
|---|
| 2026.02.09 | ₩22,418 | ₩22,699 | ₩18,234 | ₩18,875 | -15.80% | 161.8만 |
|---|
| 2026.02.06 | ₩34,034 | ₩35,131 | ₩21,614 | ₩22,271 | -34.56% | 196.2만 |
|---|
| 2026.02.05 | ₩33,460 | ₩37,991 | ₩31,980 | ₩37,510 | +12.11% | 160.6만 |
|---|
| 2026.02.04 | ₩27,805 | ₩32,397 | ₩25,934 | ₩31,829 | +14.47% | 98.2만 |
|---|
| 2026.02.03 | ₩26,308 | ₩30,826 | ₩25,920 | ₩26,949 | +2.44% | 98.5만 |
|---|
| 2026.02.02 | ₩25,653 | ₩27,939 | ₩24,664 | ₩27,685 | +7.92% | 116.1만 |
|---|
| 2026.01.30 | ₩22,572 | ₩25,666 | ₩22,572 | ₩25,385 | +12.47% | 133.9만 |
|---|
| 2026.01.29 | ₩20,840 | ₩23,808 | ₩19,965 | ₩22,485 | +7.89% | 197만 |
|---|
| 2026.01.28 | ₩17,338 | ₩21,228 | ₩17,138 | ₩20,092 | +15.88% | 376.6만 |
|---|
| 2026.01.27 | ₩21,763 | ₩22,458 | ₩17,645 | ₩19,062 | -12.41% | 643.5만 |
|---|
| 2026.01.26 | ₩22,191 | ₩24,423 | ₩18,287 | ₩24,289 | +9.46% | 411.5만 |
|---|
| 2026.01.23 | ₩29,048 | ₩31,056 | ₩25,613 | ₩27,431 | -5.57% | 122.2만 |
|---|
| 2026.01.22 | ₩25,091 | ₩28,286 | ₩23,995 | ₩28,286 | +12.73% | 99.3만 |
|---|
| 2026.01.21 | ₩26,268 | ₩30,639 | ₩26,027 | ₩26,976 | +2.70% | 154.8만 |
|---|
| 2026.01.20 | ₩26,081 | ₩27,244 | ₩25,279 | ₩26,214 | +0.51% | 147.2만 |
|---|
| 2026.01.16 | ₩25,880 | ₩26,609 | ₩22,565 | ₩23,527 | -9.09% | 237만 |
|---|
| 2026.01.15 | ₩27,404 | ₩27,431 | ₩23,862 | ₩26,655 | -2.73% | 300.9만 |
|---|
| 2026.01.14 | ₩31,200 | ₩32,938 | ₩28,133 | ₩30,692 | -1.63% | 117.7만 |
|---|
| 2026.01.13 | ₩31,094 | ₩32,671 | ₩29,636 | ₩32,243 | +3.70% | 118.1만 |
|---|
| 2026.01.12 | ₩41,895 | ₩42,790 | ₩28,741 | ₩30,679 | -26.77% | 276.8만 |
|---|
| 2026.01.09 | ₩42,764 | ₩45,745 | ₩39,128 | ₩40,638 | -4.97% | 65.2만 |
|---|
| 2026.01.08 | ₩43,632 | ₩45,424 | ₩40,986 | ₩44,167 | +1.23% | 50.1만 |
|---|
| 2026.01.07 | ₩44,040 | ₩45,544 | ₩41,012 | ₩43,980 | -0.14% | 33.9만 |
|---|
| 2026.01.06 | ₩42,496 | ₩47,937 | ₩42,329 | ₩43,165 | +1.57% | 58.7만 |
|---|
| 2026.01.05 | ₩38,152 | ₩44,481 | ₩36,494 | ₩44,381 | +16.33% | 54.1만 |
|---|
| 2026.01.02 | ₩50,076 | ₩50,677 | ₩39,208 | ₩41,748 | -16.63% | 89.6만 |
|---|
| 2025.12.31 | ₩50,383 | ₩54,841 | ₩50,383 | ₩53,204 | +5.60% | 28만 |
|---|
| 2025.12.30 | ₩49,113 | ₩50,423 | ₩47,710 | ₩50,103 | +2.01% | 23.4만 |
|---|
| 2025.12.29 | ₩50,771 | ₩50,771 | ₩45,373 | ₩48,792 | -3.90% | 41.8만 |
|---|
| 2025.12.26 | ₩44,140 | ₩47,790 | ₩43,846 | ₩46,827 | +6.09% | 35.2만 |
|---|
| 2025.12.24 | ₩42,924 | ₩44,622 | ₩42,095 | ₩44,060 | +2.65% | 39.2만 |
|---|
| 2025.12.23 | ₩40,905 | ₩44,114 | ₩39,696 | ₩42,697 | +4.38% | 85.8만 |
|---|
| 2025.12.22 | ₩38,473 | ₩39,234 | ₩36,282 | ₩38,606 | +0.35% | 86.8만 |
|---|
| 2025.12.19 | ₩67,240 | ₩67,240 | ₩37,664 | ₩40,090 | -40.38% | 269.2만 |
|---|
| 2025.12.18 | ₩74,205 | ₩78,355 | ₩70,649 | ₩73,723 | -0.65% | 51.4만 |
|---|
| 2025.12.17 | ₩71,170 | ₩83,118 | ₩70,863 | ₩81,570 | +14.61% | 37.6만 |
|---|
| 2025.12.16 | ₩68,844 | ₩74,566 | ₩68,149 | ₩71,571 | +3.96% | 36.3만 |
|---|
| 2025.12.15 | ₩55,891 | ₩66,732 | ₩55,891 | ₩66,384 | +18.78% | 43.6만 |
|---|
| 2025.12.12 | ₩48,913 | ₩58,139 | ₩47,349 | ₩57,174 | +16.89% | 37.3만 |
|---|
| 2025.12.11 | ₩52,295 | ₩54,180 | ₩46,493 | ₩47,710 | -8.77% | 32.9만 |
|---|
| 2025.12.10 | ₩46,413 | ₩49,461 | ₩45,303 | ₩46,720 | +0.66% | 20.6만 |
|---|
| 2025.12.09 | ₩51,921 | ₩52,281 | ₩43,780 | ₩44,421 | -14.44% | 38.5만 |
|---|
| 2025.12.08 | ₩52,068 | ₩55,877 | ₩48,752 | ₩49,367 | -5.19% | 51.9만 |
|---|
| 2025.12.05 | ₩48,097 | ₩51,386 | ₩46,787 | ₩47,349 | -1.56% | 26.8만 |
|---|
| 2025.12.04 | ₩60,556 | ₩61,960 | ₩46,386 | ₩50,116 | -17.24% | 35.7만 |
|---|
| 2025.12.03 | ₩66,037 | ₩69,967 | ₩59,388 | ₩59,848 | -9.37% | 12.3만 |
|---|
| 2025.12.02 | ₩62,922 | ₩65,516 | ₩54,455 | ₩65,475 | +4.06% | 17만 |
|---|
| 2025.12.01 | ₩76,103 | ₩78,870 | ₩63,270 | ₩63,878 | -16.06% | 19.4만 |
|---|
| 2025.11.28 | ₩67,093 | ₩73,429 | ₩66,906 | ₩71,451 | +6.50% | 7.8만 |
|---|
| 2025.11.26 | ₩68,777 | ₩71,905 | ₩64,754 | ₩69,352 | +0.84% | 28.4만 |
|---|
| 2025.11.25 | ₩76,170 | ₩86,102 | ₩73,977 | ₩75,795 | -0.49% | 36.3만 |
|---|
| 2025.11.24 | ₩73,162 | ₩76,783 | ₩70,062 | ₩71,170 | -2.72% | 13.6만 |
|---|
| 2025.11.21 | ₩77,867 | ₩90,293 | ₩72,654 | ₩75,461 | -3.09% | 54.8만 |
|---|
| 2025.11.20 | ₩55,690 | ₩81,382 | ₩55,476 | ₩81,022 | +45.49% | 79.1만 |
|---|
| 2025.11.19 | ₩69,873 | ₩74,151 | ₩66,118 | ₩70,301 | +0.61% | 27.1만 |
|---|
| 2025.11.18 | ₩71,986 | ₩78,255 | ₩65,262 | ₩70,355 | -2.27% | 41만 |
|---|
| 2025.11.17 | ₩69,138 | ₩74,138 | ₩64,486 | ₩69,640 | +0.73% | 33.6만 |
|---|
| 2025.11.14 | ₩69,071 | ₩72,199 | ₩61,674 | ₩66,104 | -4.30% | 49.5만 |
|---|
| 2025.11.13 | ₩56,532 | ₩65,836 | ₩56,532 | ₩64,379 | +13.88% | 36.3만 |
|---|
| 2025.11.12 | ₩47,977 | ₩55,371 | ₩47,269 | ₩55,249 | +15.16% | 33.8만 |
|---|
| 2025.11.11 | ₩46,092 | ₩52,199 | ₩44,862 | ₩51,934 | +12.67% | 31.6만 |
|---|
| 2025.11.10 | ₩35,425 | ₩41,039 | ₩35,425 | ₩39,034 | +10.19% | 25.5만 |
|---|
| 2025.11.07 | ₩41,106 | ₩43,110 | ₩39,689 | ₩40,357 | -1.82% | 18.4만 |
|---|
| 2025.11.06 | ₩32,885 | ₩39,676 | ₩32,885 | ₩38,152 | +16.02% | 18.5만 |
|---|
| 2025.11.05 | ₩31,495 | ₩35,024 | ₩31,495 | ₩33,740 | +7.13% | 16만 |
|---|
| 2025.11.04 | ₩31,214 | ₩33,206 | ₩29,695 | ₩33,085 | +6.00% | 14.7만 |
|---|
| 2025.11.03 | ₩25,586 | ₩28,447 | ₩25,586 | ₩28,193 | +10.19% | 8.1만 |
|---|
| 2025.10.31 | ₩25,532 | ₩25,893 | ₩23,674 | ₩25,439 | -0.37% | 9.8만 |
|---|
| 2025.10.30 | ₩24,984 | ₩26,774 | ₩24,797 | ₩26,602 | +6.47% | 18.3만 |
|---|
| 2025.10.29 | ₩24,303 | ₩25,706 | ₩23,527 | ₩23,527 | -3.19% | 8.2만 |
|---|
| 2025.10.28 | ₩24,797 | ₩25,543 | ₩22,993 | ₩25,519 | +2.91% | 14.4만 |
|---|
| 2025.10.27 | ₩25,265 | ₩26,401 | ₩24,730 | ₩25,011 | -1.01% | 5.1만 |
|---|
| 2025.10.24 | ₩29,062 | ₩29,362 | ₩26,241 | ₩26,401 | -9.15% | 13.2만 |
|---|
| 2025.10.23 | ₩32,858 | ₩33,714 | ₩30,572 | ₩30,874 | -6.04% | 7.6만 |
|---|
| 2025.10.22 | ₩31,040 | ₩35,438 | ₩30,747 | ₩31,949 | +2.93% | 19.7만 |
|---|
| 2025.10.21 | ₩30,813 | ₩32,845 | ₩29,770 | ₩30,345 | -1.52% | 20.9만 |
|---|
| 2025.10.20 | ₩25,279 | ₩29,423 | ₩25,279 | ₩29,329 | +16.02% | 13만 |
|---|
| 2025.10.17 | ₩25,653 | ₩28,360 | ₩25,613 | ₩25,689 | +0.14% | 25.2만 |
|---|
| 2025.10.16 | ₩24,236 | ₩25,399 | ₩20,894 | ₩23,982 | -1.05% | 29.9만 |
|---|
| 2025.10.15 | ₩25,051 | ₩26,829 | ₩24,249 | ₩25,049 | -0.01% | 6.8만 |
|---|
| 2025.10.14 | ₩25,827 | ₩28,026 | ₩25,586 | ₩27,091 | +4.90% | 8.9만 |
|---|
| 2025.10.13 | ₩24,263 | ₩26,401 | ₩23,608 | ₩24,570 | +1.27% | 6.5만 |
|---|
| 2025.10.10 | ₩22,765 | ₩26,000 | ₩20,728 | ₩25,599 | +12.45% | 28.7만 |
|---|