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 | ₩4,165 | ₩4,352 | ₩4,118 | ₩4,259 | +2.24% | 872.4만 |
| 2026.10.08 | ₩3,871 | ₩4,392 | ₩3,865 | ₩4,319 | +11.55% | 1501.4만 |
| 2026.10.07 | ₩3,604 | ₩3,805 | ₩3,591 | ₩3,725 | +3.33% | 1012.5만 |
| 2026.10.06 | ₩3,778 | ₩3,778 | ₩3,357 | ₩3,471 | -8.13% | 1845.1만 |
| 2026.10.05 | ₩3,604 | ₩3,898 | ₩3,578 | ₩3,865 | +7.22% | 849.8만 |
| 2026.10.02 | ₩3,578 | ₩3,778 | ₩3,404 | ₩3,685 | +2.99% | 1413만 |
| 2026.10.01 | ₩3,858 | ₩4,138 | ₩3,749 | ₩3,765 | -2.42% | 1330.7만 |
| 2026.09.30 | ₩3,818 | ₩3,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,898 |
| +2.10% |
| 1147.3만 |
| 2026.09.29 | ₩3,985 | ₩4,092 | ₩3,591 | ₩4,012 | +0.67% | 2130.7만 |
|---|
| 2026.09.28 | ₩3,992 | ₩4,232 | ₩3,825 | ₩4,085 | +2.34% | 1331.8만 |
|---|
| 2026.09.25 | ₩3,658 | ₩3,938 | ₩3,618 | ₩3,871 | +5.84% | 1027.5만 |
|---|
| 2026.09.24 | ₩3,778 | ₩4,052 | ₩3,578 | ₩3,658 | -3.18% | 2521.7만 |
|---|
| 2026.09.23 | ₩3,778 | ₩3,992 | ₩3,644 | ₩3,972 | +5.12% | 1712.4만 |
|---|
| 2026.09.22 | ₩4,098 | ₩4,178 | ₩3,745 | ₩3,978 | -2.93% | 955.8만 |
|---|
| 2026.09.21 | ₩4,526 | ₩4,599 | ₩3,898 | ₩4,112 | -9.14% | 806.3만 |
|---|
| 2026.09.18 | ₩4,726 | ₩4,813 | ₩4,512 | ₩4,552 | -3.67% | 1074.8만 |
|---|
| 2026.09.17 | ₩4,566 | ₩4,913 | ₩4,472 | ₩4,739 | +3.80% | 1816.9만 |
|---|
| 2026.09.16 | ₩4,339 | ₩4,632 | ₩4,153 | ₩4,365 | +0.62% | 882.2만 |
|---|
| 2026.09.15 | ₩4,499 | ₩4,686 | ₩4,339 | ₩4,646 | +3.26% | 689.3만 |
|---|
| 2026.09.14 | ₩4,486 | ₩4,499 | ₩4,178 | ₩4,425 | -1.34% | 1134.7만 |
|---|
| 2026.09.11 | ₩3,738 | ₩3,938 | ₩3,644 | ₩3,911 | +4.64% | 910.5만 |
|---|
| 2026.09.10 | ₩3,845 | ₩3,925 | ₩3,671 | ₩3,885 | +1.04% | 1492만 |
|---|
| 2026.09.09 | ₩3,164 | ₩3,484 | ₩3,111 | ₩3,458 | +9.28% | 1056.7만 |
|---|
| 2026.09.08 | ₩3,805 | ₩3,805 | ₩2,730 | ₩3,157 | -17.02% | 2378.2만 |
|---|
| 2026.09.04 | ₩4,499 | ₩4,619 | ₩4,098 | ₩4,125 | -8.31% | 537.4만 |
|---|
| 2026.09.03 | ₩5,233 | ₩5,347 | ₩4,619 | ₩4,646 | -11.22% | 543.9만 |
|---|
| 2026.09.02 | ₩5,220 | ₩5,273 | ₩4,913 | ₩5,106 | -2.17% | 438.5만 |
|---|
| 2026.09.01 | ₩4,913 | ₩5,166 | ₩4,886 | ₩4,993 | +1.63% | 547.1만 |
|---|
| 2026.08.31 | ₩4,913 | ₩4,953 | ₩4,632 | ₩4,659 | -5.16% | 346.5만 |
|---|
| 2026.08.28 | ₩4,659 | ₩4,859 | ₩4,365 | ₩4,746 | +1.86% | 518.2만 |
|---|
| 2026.08.27 | ₩4,072 | ₩4,512 | ₩3,985 | ₩4,472 | +9.84% | 597.3만 |
|---|
| 2026.08.26 | ₩4,472 | ₩4,486 | ₩4,172 | ₩4,352 | -2.69% | 571.3만 |
|---|
| 2026.08.25 | ₩4,299 | ₩4,405 | ₩4,125 | ₩4,345 | +1.09% | 889.8만 |
|---|
| 2026.08.24 | ₩4,632 | ₩4,846 | ₩4,445 | ₩4,552 | -1.73% | 724만 |
|---|
| 2026.08.21 | ₩4,138 | ₩4,419 | ₩4,045 | ₩4,392 | +6.13% | 785.5만 |
|---|
| 2026.08.20 | ₩4,125 | ₩4,299 | ₩3,845 | ₩4,199 | +1.78% | 1136.3만 |
|---|
| 2026.08.19 | ₩3,791 | ₩4,272 | ₩3,791 | ₩4,112 | +8.45% | 1872.3만 |
|---|
| 2026.08.18 | ₩3,444 | ₩3,911 | ₩3,371 | ₩3,905 | +13.37% | 1823.7만 |
|---|
| 2026.08.17 | ₩3,097 | ₩3,438 | ₩2,910 | ₩3,157 | +1.94% | 1872.3만 |
|---|
| 2026.08.14 | ₩3,164 | ₩3,364 | ₩2,904 | ₩3,191 | +0.84% | 1776.3만 |
|---|
| 2026.08.13 | ₩3,111 | ₩3,157 | ₩2,496 | ₩3,144 | +1.07% | 2375.2만 |
|---|
| 2026.08.12 | ₩2,990 | ₩3,304 | ₩2,617 | ₩3,044 | +1.79% | 4390.5만 |
|---|
| 2026.08.11 | ₩4,913 | ₩5,313 | ₩4,606 | ₩4,966 | +1.09% | 1694.1만 |
|---|
| 2026.08.10 | ₩4,806 | ₩5,233 | ₩4,606 | ₩5,233 | +8.89% | 672.9만 |
|---|
| 2026.08.07 | ₩5,140 | ₩5,627 | ₩4,913 | ₩4,979 | -3.12% | 1066.4만 |
|---|
| 2026.08.06 | ₩5,594 | ₩5,674 | ₩5,220 | ₩5,660 | +1.19% | 1169.3만 |
|---|
| 2026.08.05 | ₩4,939 | ₩5,246 | ₩4,699 | ₩5,126 | +3.78% | 1156.9만 |
|---|
| 2026.08.04 | ₩5,687 | ₩5,687 | ₩4,619 | ₩4,926 | -13.38% | 1045.1만 |
|---|
| 2026.08.03 | ₩9,759 | ₩9,919 | ₩5,654 | ₩5,767 | -40.90% | 1148.3만 |
|---|
| 2026.07.31 | ₩8,157 | ₩9,866 | ₩7,823 | ₩9,452 | +15.88% | 435.9만 |
|---|
| 2026.07.30 | ₩11,841 | ₩12,175 | ₩7,930 | ₩8,918 | -24.69% | 971.2만 |
|---|
| 2026.07.29 | ₩13,390 | ₩15,779 | ₩13,377 | ₩15,646 | +16.85% | 434.5만 |
|---|
| 2026.07.28 | ₩12,549 | ₩14,031 | ₩12,535 | ₩13,110 | +4.47% | 258.9만 |
|---|
| 2026.07.27 | ₩10,974 | ₩12,315 | ₩10,653 | ₩11,948 | +8.88% | 303.8만 |
|---|
| 2026.07.24 | ₩9,812 | ₩11,668 | ₩9,812 | ₩11,614 | +18.37% | 408.3만 |
|---|
| 2026.07.23 | ₩9,492 | ₩9,585 | ₩8,564 | ₩9,452 | -0.42% | 427.9만 |
|---|
| 2026.07.22 | ₩9,839 | ₩9,866 | ₩8,464 | ₩9,145 | -7.06% | 417.7만 |
|---|
| 2026.07.21 | ₩11,361 | ₩11,521 | ₩9,639 | ₩9,899 | -12.87% | 319.4만 |
|---|
| 2026.07.20 | ₩11,120 | ₩12,055 | ₩10,012 | ₩12,055 | +8.40% | 258만 |
|---|
| 2026.07.17 | ₩12,869 | ₩13,550 | ₩11,574 | ₩12,001 | -6.74% | 329.2만 |
|---|
| 2026.07.16 | ₩11,361 | ₩12,322 | ₩11,347 | ₩12,122 | +6.70% | 285.1만 |
|---|
| 2026.07.15 | ₩10,480 | ₩11,494 | ₩10,012 | ₩10,907 | +4.08% | 237.4만 |
|---|
| 2026.07.14 | ₩9,091 | ₩10,533 | ₩8,838 | ₩10,186 | +12.04% | 248만 |
|---|
| 2026.07.13 | ₩8,731 | ₩9,532 | ₩8,390 | ₩9,432 | +8.03% | 293.5만 |
|---|
| 2026.07.10 | ₩8,203 | ₩8,531 | ₩7,930 | ₩8,357 | +1.87% | 290.1만 |
|---|
| 2026.07.09 | ₩7,569 | ₩8,277 | ₩7,249 | ₩8,237 | +8.82% | 364.1만 |
|---|
| 2026.07.08 | ₩9,825 | ₩9,825 | ₩8,143 | ₩8,157 | -16.98% | 365.6만 |
|---|
| 2026.07.07 | ₩9,599 | ₩10,520 | ₩9,318 | ₩9,665 | +0.70% | 322.9만 |
|---|
| 2026.07.06 | ₩9,879 | ₩10,026 | ₩8,798 | ₩9,051 | -8.38% | 203.2만 |
|---|
| 2026.07.02 | ₩9,238 | ₩10,493 | ₩8,838 | ₩10,213 | +10.55% | 318.3만 |
|---|
| 2026.07.01 | ₩8,891 | ₩9,472 | ₩8,711 | ₩9,372 | +5.41% | 1048.6만 |
|---|
| 2026.06.30 | ₩8,063 | ₩8,277 | ₩7,289 | ₩7,329 | -9.11% | 216.2만 |
|---|
| 2026.06.29 | ₩7,489 | ₩8,958 | ₩7,489 | ₩8,010 | +6.95% | 207.7만 |
|---|
| 2026.06.26 | ₩8,050 | ₩8,304 | ₩7,623 | ₩7,863 | -2.32% | 307만 |
|---|
| 2026.06.25 | ₩6,555 | ₩7,543 | ₩6,408 | ₩7,503 | +14.46% | 258.9만 |
|---|
| 2026.06.24 | ₩6,888 | ₩7,529 | ₩6,755 | ₩7,222 | +4.84% | 505.6만 |
|---|
| 2026.06.23 | ₩6,902 | ₩6,995 | ₩5,927 | ₩6,615 | -4.16% | 705.5만 |
|---|
| 2026.06.22 | ₩5,273 | ₩6,421 | ₩5,273 | ₩6,001 | +13.80% | 597.7만 |
|---|
| 2026.06.18 | ₩5,313 | ₩5,767 | ₩5,206 | ₩5,393 | +1.51% | 545.6만 |
|---|
| 2026.06.17 | ₩5,500 | ₩5,687 | ₩5,040 | ₩5,660 | +2.91% | 616.5만 |
|---|
| 2026.06.16 | ₩6,635 | ₩6,708 | ₩5,193 | ₩5,473 | -17.51% | 940.2만 |
|---|
| 2026.06.15 | ₩7,222 | ₩7,222 | ₩6,495 | ₩6,822 | -5.55% | 336.1만 |
|---|
| 2026.06.12 | ₩7,983 | ₩8,368 | ₩6,875 | ₩7,756 | -2.84% | 662.7만 |
|---|
| 2026.06.11 | ₩9,145 | ₩9,478 | ₩8,504 | ₩8,611 | -5.84% | 435.1만 |
|---|
| 2026.06.10 | ₩8,664 | ₩8,724 | ₩7,850 | ₩8,651 | -0.15% | 389.1만 |
|---|
| 2026.06.09 | ₩7,369 | ₩8,904 | ₩7,155 | ₩8,183 | +11.05% | 552.6만 |
|---|
| 2026.06.08 | ₩7,689 | ₩8,237 | ₩7,316 | ₩7,596 | -1.22% | 383.8만 |
|---|
| 2026.06.05 | ₩7,396 | ₩8,537 | ₩7,382 | ₩7,916 | +7.04% | 556만 |
|---|
| 2026.06.04 | ₩7,022 | ₩7,289 | ₩6,662 | ₩6,929 | -1.33% | 402.5만 |
|---|
| 2026.06.03 | ₩5,754 | ₩6,628 | ₩5,540 | ₩6,595 | +14.62% | 618.7만 |
|---|
| 2026.06.02 | ₩4,886 | ₩5,821 | ₩4,712 | ₩5,780 | +18.31% | 742.1만 |
|---|
| 2026.06.01 | ₩6,688 | ₩6,688 | ₩4,919 | ₩5,313 | -20.56% | 952.8만 |
|---|
| 2026.05.29 | ₩7,569 | ₩8,424 | ₩7,309 | ₩7,396 | -2.29% | 210.9만 |
|---|
| 2026.05.28 | ₩7,623 | ₩8,262 | ₩7,222 | ₩7,770 | +1.93% | 278.5만 |
|---|
| 2026.05.27 | ₩8,050 | ₩8,851 | ₩7,997 | ₩8,157 | +1.33% | 222.6만 |
|---|
| 2026.05.26 | ₩7,609 | ₩8,050 | ₩7,436 | ₩7,916 | +4.04% | 260만 |
|---|
| 2026.05.22 | ₩7,436 | ₩8,065 | ₩7,382 | ₩7,983 | +7.36% | 216.4만 |
|---|
| 2026.05.21 | ₩7,956 | ₩8,437 | ₩7,569 | ₩7,716 | -3.02% | 380.6만 |
|---|
| 2026.05.20 | ₩8,771 | ₩9,345 | ₩8,531 | ₩8,757 | -0.15% | 250.9만 |
|---|
| 2026.05.19 | ₩9,265 | ₩9,852 | ₩8,818 | ₩9,051 | -2.31% | 432.4만 |
|---|
| 2026.05.18 | ₩7,997 | ₩9,158 | ₩7,930 | ₩8,410 | +5.18% | 433만 |
|---|
| 2026.05.15 | ₩7,649 | ₩7,990 | ₩7,556 | ₩7,863 | +2.79% | 304.2만 |
|---|
| 2026.05.14 | ₩7,436 | ₩7,595 | ₩6,515 | ₩7,022 | -5.57% | 496.4만 |
|---|
| 2026.05.13 | ₩7,182 | ₩8,157 | ₩7,169 | ₩7,422 | +3.35% | 449.6만 |
|---|
| 2026.05.12 | ₩7,556 | ₩8,764 | ₩7,556 | ₩7,943 | +5.12% | 475.3만 |
|---|
| 2026.05.11 | ₩7,396 | ₩7,503 | ₩6,501 | ₩7,115 | -3.79% | 440.4만 |
|---|
| 2026.05.08 | ₩6,755 | ₩7,489 | ₩6,321 | ₩7,142 | +5.73% | 1011.8만 |
|---|
| 2026.05.07 | ₩5,567 | ₩6,088 | ₩5,487 | ₩5,821 | +4.56% | 892.1만 |
|---|
| 2026.05.06 | ₩5,794 | ₩5,874 | ₩5,140 | ₩5,140 | -11.29% | 690.9만 |
|---|
| 2026.05.05 | ₩6,408 | ₩6,668 | ₩5,961 | ₩6,128 | -4.38% | 488.7만 |
|---|
| 2026.05.04 | ₩6,888 | ₩6,888 | ₩5,825 | ₩6,395 | -7.17% | 865.6만 |
|---|
| 2026.05.01 | ₩7,863 | ₩8,010 | ₩6,728 | ₩7,142 | -9.17% | 1000.3만 |
|---|
| 2026.04.30 | ₩7,463 | ₩8,264 | ₩7,329 | ₩8,237 | +10.38% | 640.9만 |
|---|
| 2026.04.29 | ₩8,944 | ₩9,145 | ₩7,663 | ₩7,876 | -11.94% | 846.3만 |
|---|
| 2026.04.28 | ₩9,745 | ₩9,825 | ₩8,771 | ₩9,425 | -3.29% | 720.7만 |
|---|
| 2026.04.27 | ₩8,811 | ₩9,572 | ₩8,344 | ₩8,464 | -3.94% | 365.6만 |
|---|
| 2026.04.24 | ₩7,302 | ₩9,225 | ₩7,302 | ₩8,757 | +19.93% | 576.2만 |
|---|
| 2026.04.23 | ₩7,262 | ₩7,943 | ₩6,995 | ₩7,796 | +7.35% | 415.7만 |
|---|
| 2026.04.22 | ₩7,790 | ₩7,882 | ₩6,850 | ₩7,169 | -7.97% | 676.6만 |
|---|
| 2026.04.21 | ₩7,810 | ₩8,410 | ₩7,503 | ₩8,223 | +5.30% | 382.5만 |
|---|
| 2026.04.20 | ₩8,103 | ₩8,864 | ₩7,863 | ₩7,930 | -2.14% | 490.5만 |
|---|
| 2026.04.17 | ₩7,583 | ₩8,130 | ₩7,516 | ₩8,010 | +5.63% | 410.8만 |
|---|
| 2026.04.16 | ₩7,596 | ₩8,290 | ₩7,342 | ₩7,703 | +1.41% | 620.5만 |
|---|
| 2026.04.15 | ₩7,663 | ₩8,430 | ₩7,449 | ₩7,783 | +1.57% | 911.7만 |
|---|
| 2026.04.14 | ₩8,410 | ₩8,691 | ₩7,716 | ₩7,916 | -5.87% | 1026.4만 |
|---|
| 2026.04.13 | ₩10,453 | ₩10,480 | ₩8,344 | ₩9,138 | -12.58% | 1143.4만 |
|---|
| 2026.04.10 | ₩13,483 | ₩13,537 | ₩9,759 | ₩10,893 | -19.21% | 1148.2만 |
|---|
| 2026.04.09 | ₩14,605 | ₩16,354 | ₩12,976 | ₩13,964 | -4.39% | 634.6만 |
|---|
| 2026.04.08 | ₩13,797 | ₩15,512 | ₩13,110 | ₩14,978 | +8.56% | 209.9만 |
|---|
| 2026.04.07 | ₩18,690 | ₩18,740 | ₩16,367 | ₩16,394 | -12.29% | 187만 |
|---|
| 2026.04.06 | ₩18,129 | ₩18,943 | ₩17,791 | ₩18,289 | +0.88% | 101.7만 |
|---|
| 2026.04.02 | ₩21,133 | ₩21,987 | ₩17,688 | ₩17,755 | -15.98% | 281.1만 |
|---|
| 2026.04.01 | ₩19,237 | ₩20,545 | ₩18,676 | ₩19,584 | +1.80% | 135.3만 |
|---|
| 2026.03.31 | ₩23,549 | ₩24,297 | ₩20,172 | ₩20,172 | -14.34% | 187.5만 |
|---|
| 2026.03.30 | ₩22,748 | ₩27,848 | ₩22,735 | ₩26,726 | +17.49% | 72.2만 |
|---|
| 2026.03.27 | ₩21,093 | ₩23,923 | ₩21,026 | ₩23,055 | +9.30% | 73만 |
|---|
| 2026.03.26 | ₩17,769 | ₩20,398 | ₩17,208 | ₩20,252 | +13.97% | 110.2만 |
|---|
| 2026.03.25 | ₩18,516 | ₩18,690 | ₩16,941 | ₩17,381 | -6.13% | 180.2만 |
|---|
| 2026.03.24 | ₩19,838 | ₩20,999 | ₩18,957 | ₩19,624 | -1.08% | 107.8만 |
|---|
| 2026.03.23 | ₩20,332 | ₩20,906 | ₩18,463 | ₩20,051 | -1.38% | 105.3만 |
|---|
| 2026.03.20 | ₩21,186 | ₩22,308 | ₩19,533 | ₩20,358 | -3.91% | 111.8만 |
|---|
| 2026.03.19 | ₩21,066 | ₩21,653 | ₩20,332 | ₩20,879 | -0.89% | 62.9만 |
|---|
| 2026.03.18 | ₩20,612 | ₩21,026 | ₩18,556 | ₩19,784 | -4.02% | 133.9만 |
|---|
| 2026.03.17 | ₩19,404 | ₩20,305 | ₩18,837 | ₩20,145 | +3.82% | 58.8만 |
|---|
| 2026.03.16 | ₩18,543 | ₩20,505 | ₩17,355 | ₩18,503 | -0.22% | 93.2만 |
|---|
| 2026.03.13 | ₩20,959 | ₩21,840 | ₩19,224 | ₩21,026 | +0.32% | 103만 |
|---|
| 2026.03.12 | ₩21,867 | ₩22,401 | ₩20,372 | ₩21,693 | -0.79% | 99.5만 |
|---|
| 2026.03.11 | ₩22,615 | ₩23,322 | ₩19,958 | ₩20,599 | -8.91% | 215.4만 |
|---|
| 2026.03.10 | ₩25,151 | ₩26,170 | ₩24,710 | ₩25,471 | +1.27% | 36.7만 |
|---|
| 2026.03.09 | ₩27,754 | ₩28,408 | ₩25,645 | ₩25,672 | -7.50% | 53.5만 |
|---|
| 2026.03.06 | ₩26,953 | ₩27,534 | ₩23,376 | ₩26,686 | -0.99% | 105.3만 |
|---|
| 2026.03.05 | ₩24,363 | ₩26,399 | ₩23,362 | ₩25,752 | +5.70% | 72.9만 |
|---|
| 2026.03.04 | ₩24,003 | ₩25,431 | ₩22,027 | ₩22,788 | -5.06% | 108.8만 |
|---|
| 2026.03.03 | ₩26,146 | ₩29,129 | ₩26,099 | ₩27,087 | +3.60% | 89.1만 |
|---|
| 2026.03.02 | ₩25,084 | ₩25,832 | ₩23,042 | ₩24,270 | -3.25% | 151.4만 |
|---|
| 2026.02.27 | ₩21,733 | ₩24,831 | ₩21,733 | ₩23,456 | +7.92% | 295.2만 |
|---|
| 2026.02.26 | ₩16,714 | ₩18,022 | ₩16,100 | ₩17,235 | +3.12% | 239.1만 |
|---|
| 2026.02.25 | ₩16,087 | ₩17,061 | ₩15,232 | ₩16,968 | +5.48% | 141.2만 |
|---|
| 2026.02.24 | ₩20,172 | ₩20,385 | ₩16,554 | ₩16,554 | -17.94% | 189.8만 |
|---|
| 2026.02.23 | ₩22,361 | ₩22,448 | ₩19,290 | ₩20,439 | -8.60% | 139.8만 |
|---|
| 2026.02.20 | ₩19,357 | ₩22,935 | ₩19,357 | ₩21,226 | +9.66% | 333.7만 |
|---|
| 2026.02.19 | ₩19,064 | ₩19,638 | ₩17,775 | ₩18,089 | -5.11% | 144.8만 |
|---|
| 2026.02.18 | ₩20,959 | ₩22,494 | ₩18,036 | ₩18,810 | -10.25% | 170.8만 |
|---|
| 2026.02.17 | ₩20,185 | ₩21,696 | ₩19,224 | ₩20,999 | +4.03% | 110만 |
|---|
| 2026.02.13 | ₩19,624 | ₩20,946 | ₩17,128 | ₩18,903 | -3.67% | 137.7만 |
|---|
| 2026.02.12 | ₩19,865 | ₩21,226 | ₩18,356 | ₩19,317 | -2.76% | 135.1만 |
|---|
| 2026.02.11 | ₩19,090 | ₩22,000 | ₩18,316 | ₩19,411 | +1.68% | 117.7만 |
|---|
| 2026.02.10 | ₩19,477 | ₩19,847 | ₩18,556 | ₩19,304 | -0.89% | 73.3만 |
|---|
| 2026.02.09 | ₩22,388 | ₩22,668 | ₩18,209 | ₩18,850 | -15.80% | 161.8만 |
|---|
| 2026.02.06 | ₩33,989 | ₩35,083 | ₩21,585 | ₩22,241 | -34.56% | 196.2만 |
|---|
| 2026.02.05 | ₩33,415 | ₩37,940 | ₩31,937 | ₩37,460 | +12.11% | 160.6만 |
|---|
| 2026.02.04 | ₩27,768 | ₩32,353 | ₩25,899 | ₩31,786 | +14.47% | 98.2만 |
|---|
| 2026.02.03 | ₩26,272 | ₩30,785 | ₩25,885 | ₩26,913 | +2.44% | 98.5만 |
|---|
| 2026.02.02 | ₩25,618 | ₩27,901 | ₩24,630 | ₩27,647 | +7.92% | 116.1만 |
|---|
| 2026.01.30 | ₩22,541 | ₩25,632 | ₩22,541 | ₩25,351 | +12.47% | 133.9만 |
|---|
| 2026.01.29 | ₩20,812 | ₩23,776 | ₩19,938 | ₩22,454 | +7.89% | 197만 |
|---|
| 2026.01.28 | ₩17,315 | ₩21,199 | ₩17,114 | ₩20,065 | +15.88% | 376.6만 |
|---|
| 2026.01.27 | ₩21,733 | ₩22,428 | ₩17,622 | ₩19,037 | -12.41% | 643.5만 |
|---|
| 2026.01.26 | ₩22,161 | ₩24,390 | ₩18,263 | ₩24,257 | +9.46% | 411.5만 |
|---|
| 2026.01.23 | ₩29,009 | ₩31,014 | ₩25,578 | ₩27,394 | -5.57% | 122.2만 |
|---|
| 2026.01.22 | ₩25,058 | ₩28,248 | ₩23,963 | ₩28,248 | +12.73% | 99.3만 |
|---|
| 2026.01.21 | ₩26,232 | ₩30,598 | ₩25,992 | ₩26,940 | +2.70% | 154.8만 |
|---|
| 2026.01.20 | ₩26,045 | ₩27,207 | ₩25,244 | ₩26,179 | +0.51% | 147.2만 |
|---|
| 2026.01.16 | ₩25,845 | ₩26,573 | ₩22,534 | ₩23,496 | -9.09% | 237만 |
|---|
| 2026.01.15 | ₩27,367 | ₩27,394 | ₩23,829 | ₩26,620 | -2.73% | 300.9만 |
|---|
| 2026.01.14 | ₩31,158 | ₩32,894 | ₩28,095 | ₩30,651 | -1.63% | 117.7만 |
|---|
| 2026.01.13 | ₩31,052 | ₩32,627 | ₩29,597 | ₩32,200 | +3.70% | 118.1만 |
|---|
| 2026.01.12 | ₩41,838 | ₩42,733 | ₩28,702 | ₩30,638 | -26.77% | 276.8만 |
|---|
| 2026.01.09 | ₩42,706 | ₩45,683 | ₩39,075 | ₩40,583 | -4.97% | 65.2만 |
|---|
| 2026.01.08 | ₩43,574 | ₩45,363 | ₩40,930 | ₩44,108 | +1.23% | 50.1만 |
|---|
| 2026.01.07 | ₩43,981 | ₩45,483 | ₩40,957 | ₩43,921 | -0.14% | 33.9만 |
|---|
| 2026.01.06 | ₩42,439 | ₩47,872 | ₩42,272 | ₩43,107 | +1.57% | 58.7만 |
|---|
| 2026.01.05 | ₩38,100 | ₩44,421 | ₩36,445 | ₩44,321 | +16.33% | 54.1만 |
|---|
| 2026.01.02 | ₩50,008 | ₩50,609 | ₩39,155 | ₩41,691 | -16.63% | 89.6만 |
|---|
| 2025.12.31 | ₩50,315 | ₩54,768 | ₩50,315 | ₩53,132 | +5.60% | 28만 |
|---|
| 2025.12.30 | ₩49,047 | ₩50,355 | ₩47,645 | ₩50,035 | +2.01% | 23.4만 |
|---|
| 2025.12.29 | ₩50,703 | ₩50,703 | ₩45,312 | ₩48,727 | -3.90% | 41.8만 |
|---|
| 2025.12.26 | ₩44,081 | ₩47,726 | ₩43,787 | ₩46,764 | +6.09% | 35.2만 |
|---|
| 2025.12.24 | ₩42,866 | ₩44,562 | ₩42,039 | ₩44,001 | +2.65% | 39.2만 |
|---|
| 2025.12.23 | ₩40,850 | ₩44,054 | ₩39,642 | ₩42,639 | +4.38% | 85.8만 |
|---|
| 2025.12.22 | ₩38,421 | ₩39,182 | ₩36,233 | ₩38,554 | +0.35% | 86.8만 |
|---|
| 2025.12.19 | ₩67,149 | ₩67,149 | ₩37,613 | ₩40,036 | -40.38% | 269.2만 |
|---|
| 2025.12.18 | ₩74,105 | ₩78,250 | ₩70,554 | ₩73,624 | -0.65% | 51.4만 |
|---|
| 2025.12.17 | ₩71,074 | ₩83,006 | ₩70,767 | ₩81,460 | +14.61% | 37.6만 |
|---|
| 2025.12.16 | ₩68,751 | ₩74,465 | ₩68,057 | ₩71,475 | +3.96% | 36.3만 |
|---|
| 2025.12.15 | ₩55,816 | ₩66,642 | ₩55,816 | ₩66,295 | +18.78% | 43.6만 |
|---|
| 2025.12.12 | ₩48,847 | ₩58,061 | ₩47,285 | ₩57,097 | +16.89% | 37.3만 |
|---|
| 2025.12.11 | ₩52,224 | ₩54,107 | ₩46,431 | ₩47,645 | -8.77% | 32.9만 |
|---|
| 2025.12.10 | ₩46,351 | ₩49,394 | ₩45,242 | ₩46,658 | +0.66% | 20.6만 |
|---|
| 2025.12.09 | ₩51,851 | ₩52,211 | ₩43,721 | ₩44,361 | -14.44% | 38.5만 |
|---|
| 2025.12.08 | ₩51,997 | ₩55,802 | ₩48,687 | ₩49,301 | -5.19% | 51.9만 |
|---|
| 2025.12.05 | ₩48,033 | ₩51,317 | ₩46,724 | ₩47,285 | -1.56% | 26.8만 |
|---|
| 2025.12.04 | ₩60,475 | ₩61,876 | ₩46,324 | ₩50,048 | -17.24% | 35.7만 |
|---|
| 2025.12.03 | ₩65,948 | ₩69,873 | ₩59,308 | ₩59,767 | -9.37% | 12.3만 |
|---|
| 2025.12.02 | ₩62,838 | ₩65,427 | ₩54,382 | ₩65,387 | +4.06% | 17만 |
|---|
| 2025.12.01 | ₩76,000 | ₩78,764 | ₩63,185 | ₩63,792 | -16.06% | 19.4만 |
|---|
| 2025.11.28 | ₩67,003 | ₩73,330 | ₩66,816 | ₩71,355 | +6.50% | 7.8만 |
|---|
| 2025.11.26 | ₩68,685 | ₩71,809 | ₩64,666 | ₩69,259 | +0.84% | 28.4만 |
|---|
| 2025.11.25 | ₩76,067 | ₩85,986 | ₩73,878 | ₩75,693 | -0.49% | 36.3만 |
|---|
| 2025.11.24 | ₩73,063 | ₩76,680 | ₩69,968 | ₩71,074 | -2.72% | 13.6만 |
|---|
| 2025.11.21 | ₩77,763 | ₩90,171 | ₩72,556 | ₩75,360 | -3.09% | 54.8만 |
|---|
| 2025.11.20 | ₩55,615 | ₩81,272 | ₩55,402 | ₩80,913 | +45.49% | 79.1만 |
|---|
| 2025.11.19 | ₩69,779 | ₩74,051 | ₩66,029 | ₩70,207 | +0.61% | 27.1만 |
|---|
| 2025.11.18 | ₩71,889 | ₩78,150 | ₩65,174 | ₩70,260 | -2.27% | 41만 |
|---|
| 2025.11.17 | ₩69,045 | ₩74,038 | ₩64,399 | ₩69,546 | +0.73% | 33.6만 |
|---|
| 2025.11.14 | ₩68,978 | ₩72,102 | ₩61,591 | ₩66,015 | -4.30% | 49.5만 |
|---|
| 2025.11.13 | ₩56,456 | ₩65,748 | ₩56,456 | ₩64,293 | +13.88% | 36.3만 |
|---|
| 2025.11.12 | ₩47,912 | ₩55,296 | ₩47,205 | ₩55,175 | +15.16% | 33.8만 |
|---|
| 2025.11.11 | ₩46,030 | ₩52,128 | ₩44,802 | ₩51,864 | +12.67% | 31.6만 |
|---|
| 2025.11.10 | ₩35,377 | ₩40,984 | ₩35,377 | ₩38,981 | +10.19% | 25.5만 |
|---|
| 2025.11.07 | ₩41,051 | ₩43,052 | ₩39,636 | ₩40,303 | -1.82% | 18.4만 |
|---|
| 2025.11.06 | ₩32,841 | ₩39,622 | ₩32,841 | ₩38,100 | +16.02% | 18.5만 |
|---|
| 2025.11.05 | ₩31,452 | ₩34,976 | ₩31,452 | ₩33,695 | +7.13% | 16만 |
|---|
| 2025.11.04 | ₩31,172 | ₩33,161 | ₩29,655 | ₩33,041 | +6.00% | 14.7만 |
|---|
| 2025.11.03 | ₩25,552 | ₩28,408 | ₩25,552 | ₩28,155 | +10.19% | 8.1만 |
|---|
| 2025.10.31 | ₩25,498 | ₩25,859 | ₩23,642 | ₩25,405 | -0.37% | 9.8만 |
|---|
| 2025.10.30 | ₩24,951 | ₩26,738 | ₩24,764 | ₩26,566 | +6.47% | 18.3만 |
|---|
| 2025.10.29 | ₩24,270 | ₩25,672 | ₩23,496 | ₩23,496 | -3.19% | 8.2만 |
|---|
| 2025.10.28 | ₩24,764 | ₩25,509 | ₩22,962 | ₩25,485 | +2.91% | 14.4만 |
|---|
| 2025.10.27 | ₩25,231 | ₩26,366 | ₩24,697 | ₩24,977 | -1.01% | 5.1만 |
|---|
| 2025.10.24 | ₩29,022 | ₩29,323 | ₩26,206 | ₩26,366 | -9.15% | 13.2만 |
|---|
| 2025.10.23 | ₩32,814 | ₩33,668 | ₩30,531 | ₩30,833 | -6.04% | 7.6만 |
|---|
| 2025.10.22 | ₩30,998 | ₩35,390 | ₩30,706 | ₩31,906 | +2.93% | 19.7만 |
|---|
| 2025.10.21 | ₩30,771 | ₩32,800 | ₩29,730 | ₩30,304 | -1.52% | 20.9만 |
|---|
| 2025.10.20 | ₩25,244 | ₩29,383 | ₩25,244 | ₩29,289 | +16.02% | 13만 |
|---|
| 2025.10.17 | ₩25,618 | ₩28,322 | ₩25,578 | ₩25,654 | +0.14% | 25.2만 |
|---|
| 2025.10.16 | ₩24,203 | ₩25,365 | ₩20,866 | ₩23,950 | -1.05% | 29.9만 |
|---|
| 2025.10.15 | ₩25,018 | ₩26,793 | ₩24,217 | ₩25,015 | -0.01% | 6.8만 |
|---|
| 2025.10.14 | ₩25,792 | ₩27,988 | ₩25,552 | ₩27,055 | +4.90% | 8.9만 |
|---|
| 2025.10.13 | ₩24,230 | ₩26,366 | ₩23,576 | ₩24,537 | +1.27% | 6.5만 |
|---|
| 2025.10.10 | ₩22,735 | ₩25,965 | ₩20,700 | ₩25,565 | +12.45% | 28.7만 |
|---|