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 | ₩4,163 | ₩4,350 | ₩4,116 | ₩4,256 | +2.24% | 872.4만 |
| 2026.10.08 | ₩3,869 | ₩4,390 | ₩3,863 | ₩4,316 | +11.55% | 1501.4만 |
| 2026.10.07 | ₩3,603 | ₩3,803 | ₩3,589 | ₩3,723 | +3.33% | 1012.5만 |
| 2026.10.06 | ₩3,776 | ₩3,776 | ₩3,356 | ₩3,469 | -8.13% | 1845.1만 |
| 2026.10.05 | ₩3,603 | ₩3,896 | ₩3,576 | ₩3,863 | +7.22% | 849.8만 |
| 2026.10.02 | ₩3,576 | ₩3,776 | ₩3,402 | ₩3,683 | +2.99% | 1413만 |
| 2026.10.01 | ₩3,856 | ₩4,136 | ₩3,747 | ₩3,763 | -2.42% | 1330.7만 |
| 2026.09.30 | ₩3,816 | ₩3,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,896 |
| +2.10% |
| 1147.3만 |
| 2026.09.29 | ₩3,983 | ₩4,090 | ₩3,589 | ₩4,010 | +0.67% | 2130.7만 |
|---|
| 2026.09.28 | ₩3,989 | ₩4,230 | ₩3,823 | ₩4,083 | +2.34% | 1331.8만 |
|---|
| 2026.09.25 | ₩3,656 | ₩3,936 | ₩3,616 | ₩3,869 | +5.84% | 1027.5만 |
|---|
| 2026.09.24 | ₩3,776 | ₩4,050 | ₩3,576 | ₩3,656 | -3.18% | 2521.7만 |
|---|
| 2026.09.23 | ₩3,776 | ₩3,989 | ₩3,643 | ₩3,969 | +5.12% | 1712.4만 |
|---|
| 2026.09.22 | ₩4,096 | ₩4,176 | ₩3,743 | ₩3,976 | -2.93% | 955.8만 |
|---|
| 2026.09.21 | ₩4,523 | ₩4,597 | ₩3,896 | ₩4,110 | -9.14% | 806.3만 |
|---|
| 2026.09.18 | ₩4,723 | ₩4,810 | ₩4,510 | ₩4,550 | -3.67% | 1074.8만 |
|---|
| 2026.09.17 | ₩4,563 | ₩4,910 | ₩4,470 | ₩4,737 | +3.80% | 1816.9만 |
|---|
| 2026.09.16 | ₩4,336 | ₩4,630 | ₩4,151 | ₩4,363 | +0.62% | 882.2만 |
|---|
| 2026.09.15 | ₩4,497 | ₩4,683 | ₩4,336 | ₩4,643 | +3.26% | 689.3만 |
|---|
| 2026.09.14 | ₩4,483 | ₩4,497 | ₩4,176 | ₩4,423 | -1.34% | 1134.7만 |
|---|
| 2026.09.11 | ₩3,736 | ₩3,936 | ₩3,643 | ₩3,909 | +4.64% | 910.5만 |
|---|
| 2026.09.10 | ₩3,843 | ₩3,923 | ₩3,669 | ₩3,883 | +1.04% | 1492만 |
|---|
| 2026.09.09 | ₩3,162 | ₩3,482 | ₩3,109 | ₩3,456 | +9.28% | 1056.7만 |
|---|
| 2026.09.08 | ₩3,803 | ₩3,803 | ₩2,729 | ₩3,156 | -17.02% | 2378.2만 |
|---|
| 2026.09.04 | ₩4,497 | ₩4,617 | ₩4,096 | ₩4,123 | -8.31% | 537.4만 |
|---|
| 2026.09.03 | ₩5,230 | ₩5,344 | ₩4,617 | ₩4,643 | -11.22% | 543.9만 |
|---|
| 2026.09.02 | ₩5,217 | ₩5,270 | ₩4,910 | ₩5,104 | -2.17% | 438.5만 |
|---|
| 2026.09.01 | ₩4,910 | ₩5,164 | ₩4,883 | ₩4,990 | +1.63% | 547.1만 |
|---|
| 2026.08.31 | ₩4,910 | ₩4,950 | ₩4,630 | ₩4,657 | -5.16% | 346.5만 |
|---|
| 2026.08.28 | ₩4,657 | ₩4,857 | ₩4,363 | ₩4,743 | +1.86% | 518.2만 |
|---|
| 2026.08.27 | ₩4,070 | ₩4,510 | ₩3,983 | ₩4,470 | +9.84% | 597.3만 |
|---|
| 2026.08.26 | ₩4,470 | ₩4,483 | ₩4,170 | ₩4,350 | -2.69% | 571.3만 |
|---|
| 2026.08.25 | ₩4,296 | ₩4,403 | ₩4,123 | ₩4,343 | +1.09% | 889.8만 |
|---|
| 2026.08.24 | ₩4,630 | ₩4,843 | ₩4,443 | ₩4,550 | -1.73% | 724만 |
|---|
| 2026.08.21 | ₩4,136 | ₩4,416 | ₩4,043 | ₩4,390 | +6.13% | 785.5만 |
|---|
| 2026.08.20 | ₩4,123 | ₩4,296 | ₩3,843 | ₩4,196 | +1.78% | 1136.3만 |
|---|
| 2026.08.19 | ₩3,789 | ₩4,270 | ₩3,789 | ₩4,110 | +8.45% | 1872.3만 |
|---|
| 2026.08.18 | ₩3,442 | ₩3,909 | ₩3,369 | ₩3,903 | +13.37% | 1823.7만 |
|---|
| 2026.08.17 | ₩3,096 | ₩3,436 | ₩2,909 | ₩3,156 | +1.94% | 1872.3만 |
|---|
| 2026.08.14 | ₩3,162 | ₩3,362 | ₩2,902 | ₩3,189 | +0.84% | 1776.3만 |
|---|
| 2026.08.13 | ₩3,109 | ₩3,156 | ₩2,495 | ₩3,142 | +1.07% | 2375.2만 |
|---|
| 2026.08.12 | ₩2,989 | ₩3,302 | ₩2,615 | ₩3,042 | +1.79% | 4390.5만 |
|---|
| 2026.08.11 | ₩4,910 | ₩5,310 | ₩4,603 | ₩4,964 | +1.09% | 1694.1만 |
|---|
| 2026.08.10 | ₩4,803 | ₩5,230 | ₩4,603 | ₩5,230 | +8.89% | 672.9만 |
|---|
| 2026.08.07 | ₩5,137 | ₩5,624 | ₩4,910 | ₩4,977 | -3.12% | 1066.4만 |
|---|
| 2026.08.06 | ₩5,591 | ₩5,671 | ₩5,217 | ₩5,657 | +1.19% | 1169.3만 |
|---|
| 2026.08.05 | ₩4,937 | ₩5,244 | ₩4,697 | ₩5,124 | +3.78% | 1156.9만 |
|---|
| 2026.08.04 | ₩5,684 | ₩5,684 | ₩4,617 | ₩4,923 | -13.38% | 1045.1만 |
|---|
| 2026.08.03 | ₩9,754 | ₩9,914 | ₩5,651 | ₩5,764 | -40.90% | 1148.3만 |
|---|
| 2026.07.31 | ₩8,152 | ₩9,860 | ₩7,819 | ₩9,447 | +15.88% | 435.9만 |
|---|
| 2026.07.30 | ₩11,835 | ₩12,169 | ₩7,926 | ₩8,913 | -24.69% | 971.2만 |
|---|
| 2026.07.29 | ₩13,383 | ₩15,771 | ₩13,369 | ₩15,638 | +16.85% | 434.5만 |
|---|
| 2026.07.28 | ₩12,542 | ₩14,023 | ₩12,529 | ₩13,103 | +4.47% | 258.9만 |
|---|
| 2026.07.27 | ₩10,968 | ₩12,309 | ₩10,648 | ₩11,942 | +8.88% | 303.8만 |
|---|
| 2026.07.24 | ₩9,807 | ₩11,662 | ₩9,807 | ₩11,608 | +18.37% | 408.3만 |
|---|
| 2026.07.23 | ₩9,487 | ₩9,580 | ₩8,559 | ₩9,447 | -0.42% | 427.9만 |
|---|
| 2026.07.22 | ₩9,834 | ₩9,860 | ₩8,459 | ₩9,140 | -7.06% | 417.7만 |
|---|
| 2026.07.21 | ₩11,355 | ₩11,515 | ₩9,634 | ₩9,894 | -12.87% | 319.4만 |
|---|
| 2026.07.20 | ₩11,115 | ₩12,049 | ₩10,007 | ₩12,049 | +8.40% | 258만 |
|---|
| 2026.07.17 | ₩12,862 | ₩13,543 | ₩11,568 | ₩11,995 | -6.74% | 329.2만 |
|---|
| 2026.07.16 | ₩11,355 | ₩12,315 | ₩11,341 | ₩12,115 | +6.70% | 285.1만 |
|---|
| 2026.07.15 | ₩10,474 | ₩11,488 | ₩10,007 | ₩10,901 | +4.08% | 237.4만 |
|---|
| 2026.07.14 | ₩9,086 | ₩10,527 | ₩8,833 | ₩10,181 | +12.04% | 248만 |
|---|
| 2026.07.13 | ₩8,726 | ₩9,527 | ₩8,386 | ₩9,427 | +8.03% | 293.5만 |
|---|
| 2026.07.10 | ₩8,199 | ₩8,526 | ₩7,926 | ₩8,353 | +1.87% | 290.1만 |
|---|
| 2026.07.09 | ₩7,565 | ₩8,273 | ₩7,245 | ₩8,233 | +8.82% | 364.1만 |
|---|
| 2026.07.08 | ₩9,820 | ₩9,820 | ₩8,139 | ₩8,152 | -16.98% | 365.6만 |
|---|
| 2026.07.07 | ₩9,593 | ₩10,514 | ₩9,313 | ₩9,660 | +0.70% | 322.9만 |
|---|
| 2026.07.06 | ₩9,874 | ₩10,020 | ₩8,793 | ₩9,046 | -8.38% | 203.2만 |
|---|
| 2026.07.02 | ₩9,233 | ₩10,487 | ₩8,833 | ₩10,207 | +10.55% | 318.3만 |
|---|
| 2026.07.01 | ₩8,886 | ₩9,467 | ₩8,706 | ₩9,367 | +5.41% | 1048.6만 |
|---|
| 2026.06.30 | ₩8,059 | ₩8,273 | ₩7,285 | ₩7,325 | -9.11% | 216.2만 |
|---|
| 2026.06.29 | ₩7,485 | ₩8,953 | ₩7,485 | ₩8,006 | +6.95% | 207.7만 |
|---|
| 2026.06.26 | ₩8,046 | ₩8,299 | ₩7,619 | ₩7,859 | -2.32% | 307만 |
|---|
| 2026.06.25 | ₩6,551 | ₩7,539 | ₩6,405 | ₩7,499 | +14.46% | 258.9만 |
|---|
| 2026.06.24 | ₩6,885 | ₩7,525 | ₩6,751 | ₩7,218 | +4.84% | 505.6만 |
|---|
| 2026.06.23 | ₩6,898 | ₩6,992 | ₩5,924 | ₩6,611 | -4.16% | 705.5만 |
|---|
| 2026.06.22 | ₩5,270 | ₩6,418 | ₩5,270 | ₩5,998 | +13.80% | 597.7만 |
|---|
| 2026.06.18 | ₩5,310 | ₩5,764 | ₩5,204 | ₩5,390 | +1.51% | 545.6만 |
|---|
| 2026.06.17 | ₩5,497 | ₩5,684 | ₩5,037 | ₩5,657 | +2.91% | 616.5만 |
|---|
| 2026.06.16 | ₩6,631 | ₩6,705 | ₩5,190 | ₩5,471 | -17.51% | 940.2만 |
|---|
| 2026.06.15 | ₩7,218 | ₩7,218 | ₩6,491 | ₩6,818 | -5.55% | 336.1만 |
|---|
| 2026.06.12 | ₩7,979 | ₩8,363 | ₩6,872 | ₩7,752 | -2.84% | 662.7만 |
|---|
| 2026.06.11 | ₩9,140 | ₩9,473 | ₩8,499 | ₩8,606 | -5.84% | 435.1만 |
|---|
| 2026.06.10 | ₩8,659 | ₩8,720 | ₩7,846 | ₩8,646 | -0.15% | 389.1만 |
|---|
| 2026.06.09 | ₩7,365 | ₩8,900 | ₩7,152 | ₩8,179 | +11.05% | 552.6만 |
|---|
| 2026.06.08 | ₩7,685 | ₩8,233 | ₩7,312 | ₩7,592 | -1.22% | 383.8만 |
|---|
| 2026.06.05 | ₩7,392 | ₩8,533 | ₩7,379 | ₩7,912 | +7.04% | 556만 |
|---|
| 2026.06.04 | ₩7,018 | ₩7,285 | ₩6,658 | ₩6,925 | -1.33% | 402.5만 |
|---|
| 2026.06.03 | ₩5,751 | ₩6,625 | ₩5,537 | ₩6,591 | +14.62% | 618.7만 |
|---|
| 2026.06.02 | ₩4,883 | ₩5,817 | ₩4,710 | ₩5,777 | +18.31% | 742.1만 |
|---|
| 2026.06.01 | ₩6,685 | ₩6,685 | ₩4,917 | ₩5,310 | -20.56% | 952.8만 |
|---|
| 2026.05.29 | ₩7,565 | ₩8,419 | ₩7,305 | ₩7,392 | -2.29% | 210.9만 |
|---|
| 2026.05.28 | ₩7,619 | ₩8,258 | ₩7,218 | ₩7,766 | +1.93% | 278.5만 |
|---|
| 2026.05.27 | ₩8,046 | ₩8,846 | ₩7,992 | ₩8,152 | +1.33% | 222.6만 |
|---|
| 2026.05.26 | ₩7,605 | ₩8,046 | ₩7,432 | ₩7,912 | +4.04% | 260만 |
|---|
| 2026.05.22 | ₩7,432 | ₩8,060 | ₩7,379 | ₩7,979 | +7.36% | 216.4만 |
|---|
| 2026.05.21 | ₩7,952 | ₩8,433 | ₩7,565 | ₩7,712 | -3.02% | 380.6만 |
|---|
| 2026.05.20 | ₩8,766 | ₩9,340 | ₩8,526 | ₩8,753 | -0.15% | 250.9만 |
|---|
| 2026.05.19 | ₩9,260 | ₩9,847 | ₩8,813 | ₩9,046 | -2.31% | 432.4만 |
|---|
| 2026.05.18 | ₩7,992 | ₩9,153 | ₩7,926 | ₩8,406 | +5.18% | 433만 |
|---|
| 2026.05.15 | ₩7,645 | ₩7,986 | ₩7,552 | ₩7,859 | +2.79% | 304.2만 |
|---|
| 2026.05.14 | ₩7,432 | ₩7,591 | ₩6,511 | ₩7,018 | -5.57% | 496.4만 |
|---|
| 2026.05.13 | ₩7,178 | ₩8,152 | ₩7,165 | ₩7,419 | +3.35% | 449.6만 |
|---|
| 2026.05.12 | ₩7,552 | ₩8,760 | ₩7,552 | ₩7,939 | +5.12% | 475.3만 |
|---|
| 2026.05.11 | ₩7,392 | ₩7,499 | ₩6,498 | ₩7,112 | -3.79% | 440.4만 |
|---|
| 2026.05.08 | ₩6,751 | ₩7,485 | ₩6,318 | ₩7,138 | +5.73% | 1011.8만 |
|---|
| 2026.05.07 | ₩5,564 | ₩6,084 | ₩5,484 | ₩5,817 | +4.56% | 892.1만 |
|---|
| 2026.05.06 | ₩5,791 | ₩5,871 | ₩5,137 | ₩5,137 | -11.29% | 690.9만 |
|---|
| 2026.05.05 | ₩6,405 | ₩6,665 | ₩5,958 | ₩6,124 | -4.38% | 488.7만 |
|---|
| 2026.05.04 | ₩6,885 | ₩6,885 | ₩5,821 | ₩6,391 | -7.17% | 865.6만 |
|---|
| 2026.05.01 | ₩7,859 | ₩8,006 | ₩6,725 | ₩7,138 | -9.17% | 1000.3만 |
|---|
| 2026.04.30 | ₩7,459 | ₩8,259 | ₩7,325 | ₩8,233 | +10.38% | 640.9만 |
|---|
| 2026.04.29 | ₩8,940 | ₩9,140 | ₩7,659 | ₩7,872 | -11.94% | 846.3만 |
|---|
| 2026.04.28 | ₩9,740 | ₩9,820 | ₩8,766 | ₩9,420 | -3.29% | 720.7만 |
|---|
| 2026.04.27 | ₩8,806 | ₩9,567 | ₩8,339 | ₩8,459 | -3.94% | 365.6만 |
|---|
| 2026.04.24 | ₩7,299 | ₩9,220 | ₩7,299 | ₩8,753 | +19.93% | 576.2만 |
|---|
| 2026.04.23 | ₩7,258 | ₩7,939 | ₩6,992 | ₩7,792 | +7.35% | 415.7만 |
|---|
| 2026.04.22 | ₩7,786 | ₩7,878 | ₩6,846 | ₩7,165 | -7.97% | 676.6만 |
|---|
| 2026.04.21 | ₩7,806 | ₩8,406 | ₩7,499 | ₩8,219 | +5.30% | 382.5만 |
|---|
| 2026.04.20 | ₩8,099 | ₩8,860 | ₩7,859 | ₩7,926 | -2.14% | 490.5만 |
|---|
| 2026.04.17 | ₩7,579 | ₩8,126 | ₩7,512 | ₩8,006 | +5.63% | 410.8만 |
|---|
| 2026.04.16 | ₩7,592 | ₩8,286 | ₩7,339 | ₩7,699 | +1.41% | 620.5만 |
|---|
| 2026.04.15 | ₩7,659 | ₩8,426 | ₩7,445 | ₩7,779 | +1.57% | 911.7만 |
|---|
| 2026.04.14 | ₩8,406 | ₩8,686 | ₩7,712 | ₩7,912 | -5.87% | 1026.4만 |
|---|
| 2026.04.13 | ₩10,447 | ₩10,474 | ₩8,339 | ₩9,133 | -12.58% | 1143.4만 |
|---|
| 2026.04.10 | ₩13,476 | ₩13,530 | ₩9,754 | ₩10,888 | -19.21% | 1148.2만 |
|---|
| 2026.04.09 | ₩14,597 | ₩16,345 | ₩12,969 | ₩13,957 | -4.39% | 634.6만 |
|---|
| 2026.04.08 | ₩13,790 | ₩15,504 | ₩13,103 | ₩14,971 | +8.56% | 209.9만 |
|---|
| 2026.04.07 | ₩18,680 | ₩18,731 | ₩16,358 | ₩16,385 | -12.29% | 187만 |
|---|
| 2026.04.06 | ₩18,120 | ₩18,933 | ₩17,782 | ₩18,280 | +0.88% | 101.7만 |
|---|
| 2026.04.02 | ₩21,122 | ₩21,976 | ₩17,679 | ₩17,746 | -15.98% | 281.1만 |
|---|
| 2026.04.01 | ₩19,227 | ₩20,535 | ₩18,667 | ₩19,574 | +1.80% | 135.3만 |
|---|
| 2026.03.31 | ₩23,537 | ₩24,284 | ₩20,161 | ₩20,161 | -14.34% | 187.5만 |
|---|
| 2026.03.30 | ₩22,736 | ₩27,833 | ₩22,723 | ₩26,712 | +17.49% | 72.2만 |
|---|
| 2026.03.27 | ₩21,082 | ₩23,910 | ₩21,015 | ₩23,043 | +9.30% | 73만 |
|---|
| 2026.03.26 | ₩17,759 | ₩20,388 | ₩17,199 | ₩20,241 | +13.97% | 110.2만 |
|---|
| 2026.03.25 | ₩18,506 | ₩18,680 | ₩16,932 | ₩17,372 | -6.13% | 180.2만 |
|---|
| 2026.03.24 | ₩19,827 | ₩20,988 | ₩18,947 | ₩19,614 | -1.08% | 107.8만 |
|---|
| 2026.03.23 | ₩20,321 | ₩20,895 | ₩18,453 | ₩20,041 | -1.38% | 105.3만 |
|---|
| 2026.03.20 | ₩21,175 | ₩22,296 | ₩19,523 | ₩20,348 | -3.91% | 111.8만 |
|---|
| 2026.03.19 | ₩21,055 | ₩21,642 | ₩20,321 | ₩20,868 | -0.89% | 62.9만 |
|---|
| 2026.03.18 | ₩20,601 | ₩21,015 | ₩18,546 | ₩19,774 | -4.02% | 133.9만 |
|---|
| 2026.03.17 | ₩19,394 | ₩20,294 | ₩18,827 | ₩20,134 | +3.82% | 58.8만 |
|---|
| 2026.03.16 | ₩18,533 | ₩20,495 | ₩17,346 | ₩18,493 | -0.22% | 93.2만 |
|---|
| 2026.03.13 | ₩20,948 | ₩21,829 | ₩19,214 | ₩21,015 | +0.32% | 103만 |
|---|
| 2026.03.12 | ₩21,856 | ₩22,389 | ₩20,361 | ₩21,682 | -0.79% | 99.5만 |
|---|
| 2026.03.11 | ₩22,603 | ₩23,310 | ₩19,947 | ₩20,588 | -8.91% | 215.4만 |
|---|
| 2026.03.10 | ₩25,138 | ₩26,156 | ₩24,698 | ₩25,458 | +1.27% | 36.7만 |
|---|
| 2026.03.09 | ₩27,740 | ₩28,393 | ₩25,632 | ₩25,658 | -7.50% | 53.5만 |
|---|
| 2026.03.06 | ₩26,939 | ₩27,520 | ₩23,363 | ₩26,672 | -0.99% | 105.3만 |
|---|
| 2026.03.05 | ₩24,351 | ₩26,385 | ₩23,350 | ₩25,738 | +5.70% | 72.9만 |
|---|
| 2026.03.04 | ₩23,990 | ₩25,418 | ₩22,016 | ₩22,776 | -5.06% | 108.8만 |
|---|
| 2026.03.03 | ₩26,132 | ₩29,114 | ₩26,085 | ₩27,073 | +3.60% | 89.1만 |
|---|
| 2026.03.02 | ₩25,071 | ₩25,818 | ₩23,030 | ₩24,257 | -3.25% | 151.4만 |
|---|
| 2026.02.27 | ₩21,722 | ₩24,818 | ₩21,722 | ₩23,443 | +7.92% | 295.2만 |
|---|
| 2026.02.26 | ₩16,705 | ₩18,013 | ₩16,091 | ₩17,226 | +3.12% | 239.1만 |
|---|
| 2026.02.25 | ₩16,078 | ₩17,052 | ₩15,224 | ₩16,959 | +5.48% | 141.2만 |
|---|
| 2026.02.24 | ₩20,161 | ₩20,374 | ₩16,545 | ₩16,545 | -17.94% | 189.8만 |
|---|
| 2026.02.23 | ₩22,349 | ₩22,436 | ₩19,280 | ₩20,428 | -8.60% | 139.8만 |
|---|
| 2026.02.20 | ₩19,347 | ₩22,923 | ₩19,347 | ₩21,215 | +9.66% | 333.7만 |
|---|
| 2026.02.19 | ₩19,054 | ₩19,627 | ₩17,766 | ₩18,079 | -5.11% | 144.8만 |
|---|
| 2026.02.18 | ₩20,948 | ₩22,483 | ₩18,026 | ₩18,800 | -10.25% | 170.8만 |
|---|
| 2026.02.17 | ₩20,174 | ₩21,685 | ₩19,214 | ₩20,988 | +4.03% | 110만 |
|---|
| 2026.02.13 | ₩19,614 | ₩20,935 | ₩17,119 | ₩18,893 | -3.67% | 137.7만 |
|---|
| 2026.02.12 | ₩19,854 | ₩21,215 | ₩18,346 | ₩19,307 | -2.76% | 135.1만 |
|---|
| 2026.02.11 | ₩19,080 | ₩21,989 | ₩18,306 | ₩19,400 | +1.68% | 117.7만 |
|---|
| 2026.02.10 | ₩19,467 | ₩19,837 | ₩18,546 | ₩19,294 | -0.89% | 73.3만 |
|---|
| 2026.02.09 | ₩22,376 | ₩22,656 | ₩18,200 | ₩18,840 | -15.80% | 161.8만 |
|---|
| 2026.02.06 | ₩33,971 | ₩35,065 | ₩21,574 | ₩22,229 | -34.56% | 196.2만 |
|---|
| 2026.02.05 | ₩33,397 | ₩37,920 | ₩31,920 | ₩37,440 | +12.11% | 160.6만 |
|---|
| 2026.02.04 | ₩27,753 | ₩32,336 | ₩25,885 | ₩31,769 | +14.47% | 98.2만 |
|---|
| 2026.02.03 | ₩26,259 | ₩30,768 | ₩25,872 | ₩26,899 | +2.44% | 98.5만 |
|---|
| 2026.02.02 | ₩25,605 | ₩27,886 | ₩24,617 | ₩27,633 | +7.92% | 116.1만 |
|---|
| 2026.01.30 | ₩22,529 | ₩25,618 | ₩22,529 | ₩25,338 | +12.47% | 133.9만 |
|---|
| 2026.01.29 | ₩20,801 | ₩23,764 | ₩19,927 | ₩22,443 | +7.89% | 197만 |
|---|
| 2026.01.28 | ₩17,306 | ₩21,188 | ₩17,105 | ₩20,054 | +15.88% | 376.6만 |
|---|
| 2026.01.27 | ₩21,722 | ₩22,416 | ₩17,612 | ₩19,027 | -12.41% | 643.5만 |
|---|
| 2026.01.26 | ₩22,149 | ₩24,377 | ₩18,253 | ₩24,244 | +9.46% | 411.5만 |
|---|
| 2026.01.23 | ₩28,994 | ₩30,998 | ₩25,565 | ₩27,379 | -5.57% | 122.2만 |
|---|
| 2026.01.22 | ₩25,044 | ₩28,233 | ₩23,950 | ₩28,233 | +12.73% | 99.3만 |
|---|
| 2026.01.21 | ₩26,219 | ₩30,582 | ₩25,978 | ₩26,926 | +2.70% | 154.8만 |
|---|
| 2026.01.20 | ₩26,032 | ₩27,193 | ₩25,231 | ₩26,165 | +0.51% | 147.2만 |
|---|
| 2026.01.16 | ₩25,832 | ₩26,559 | ₩22,523 | ₩23,483 | -9.09% | 237만 |
|---|
| 2026.01.15 | ₩27,353 | ₩27,379 | ₩23,817 | ₩26,606 | -2.73% | 300.9만 |
|---|
| 2026.01.14 | ₩31,142 | ₩32,877 | ₩28,080 | ₩30,635 | -1.63% | 117.7만 |
|---|
| 2026.01.13 | ₩31,035 | ₩32,610 | ₩29,581 | ₩32,183 | +3.70% | 118.1만 |
|---|
| 2026.01.12 | ₩41,816 | ₩42,710 | ₩28,687 | ₩30,622 | -26.77% | 276.8만 |
|---|
| 2026.01.09 | ₩42,684 | ₩45,659 | ₩39,054 | ₩40,562 | -4.97% | 65.2만 |
|---|
| 2026.01.08 | ₩43,551 | ₩45,339 | ₩40,909 | ₩44,085 | +1.23% | 50.1만 |
|---|
| 2026.01.07 | ₩43,958 | ₩45,459 | ₩40,936 | ₩43,898 | -0.14% | 33.9만 |
|---|
| 2026.01.06 | ₩42,417 | ₩47,847 | ₩42,250 | ₩43,084 | +1.57% | 58.7만 |
|---|
| 2026.01.05 | ₩38,080 | ₩44,398 | ₩36,426 | ₩44,298 | +16.33% | 54.1만 |
|---|
| 2026.01.02 | ₩49,982 | ₩50,583 | ₩39,134 | ₩41,670 | -16.63% | 89.6만 |
|---|
| 2025.12.31 | ₩50,289 | ₩54,739 | ₩50,289 | ₩53,104 | +5.60% | 28만 |
|---|
| 2025.12.30 | ₩49,021 | ₩50,329 | ₩47,620 | ₩50,009 | +2.01% | 23.4만 |
|---|
| 2025.12.29 | ₩50,676 | ₩50,676 | ₩45,288 | ₩48,701 | -3.90% | 41.8만 |
|---|
| 2025.12.26 | ₩44,058 | ₩47,701 | ₩43,764 | ₩46,740 | +6.09% | 35.2만 |
|---|
| 2025.12.24 | ₩42,844 | ₩44,538 | ₩42,016 | ₩43,978 | +2.65% | 39.2만 |
|---|
| 2025.12.23 | ₩40,829 | ₩44,031 | ₩39,621 | ₩42,617 | +4.38% | 85.8만 |
|---|
| 2025.12.22 | ₩38,401 | ₩39,161 | ₩36,214 | ₩38,534 | +0.35% | 86.8만 |
|---|
| 2025.12.19 | ₩67,114 | ₩67,114 | ₩37,593 | ₩40,015 | -40.38% | 269.2만 |
|---|
| 2025.12.18 | ₩74,066 | ₩78,209 | ₩70,517 | ₩73,586 | -0.65% | 51.4만 |
|---|
| 2025.12.17 | ₩71,037 | ₩82,963 | ₩70,730 | ₩81,418 | +14.61% | 37.6만 |
|---|
| 2025.12.16 | ₩68,715 | ₩74,426 | ₩68,022 | ₩71,437 | +3.96% | 36.3만 |
|---|
| 2025.12.15 | ₩55,786 | ₩66,607 | ₩55,786 | ₩66,260 | +18.78% | 43.6만 |
|---|
| 2025.12.12 | ₩48,821 | ₩58,031 | ₩47,260 | ₩57,067 | +16.89% | 37.3만 |
|---|
| 2025.12.11 | ₩52,197 | ₩54,078 | ₩46,406 | ₩47,620 | -8.77% | 32.9만 |
|---|
| 2025.12.10 | ₩46,326 | ₩49,368 | ₩45,219 | ₩46,633 | +0.66% | 20.6만 |
|---|
| 2025.12.09 | ₩51,823 | ₩52,184 | ₩43,698 | ₩44,338 | -14.44% | 38.5만 |
|---|
| 2025.12.08 | ₩51,970 | ₩55,773 | ₩48,661 | ₩49,275 | -5.19% | 51.9만 |
|---|
| 2025.12.05 | ₩48,007 | ₩51,290 | ₩46,700 | ₩47,260 | -1.56% | 26.8만 |
|---|
| 2025.12.04 | ₩60,443 | ₩61,844 | ₩46,300 | ₩50,022 | -17.24% | 35.7만 |
|---|
| 2025.12.03 | ₩65,913 | ₩69,836 | ₩59,277 | ₩59,736 | -9.37% | 12.3만 |
|---|
| 2025.12.02 | ₩62,805 | ₩65,393 | ₩54,353 | ₩65,353 | +4.06% | 17만 |
|---|
| 2025.12.01 | ₩75,961 | ₩78,723 | ₩63,151 | ₩63,759 | -16.06% | 19.4만 |
|---|
| 2025.11.28 | ₩66,968 | ₩73,292 | ₩66,781 | ₩71,317 | +6.50% | 7.8만 |
|---|
| 2025.11.26 | ₩68,649 | ₩71,771 | ₩64,633 | ₩69,222 | +0.84% | 28.4만 |
|---|
| 2025.11.25 | ₩76,027 | ₩85,941 | ₩73,839 | ₩75,654 | -0.49% | 36.3만 |
|---|
| 2025.11.24 | ₩73,025 | ₩76,640 | ₩69,931 | ₩71,037 | -2.72% | 13.6만 |
|---|
| 2025.11.21 | ₩77,722 | ₩90,124 | ₩72,518 | ₩75,320 | -3.09% | 54.8만 |
|---|
| 2025.11.20 | ₩55,586 | ₩81,230 | ₩55,373 | ₩80,871 | +45.49% | 79.1만 |
|---|
| 2025.11.19 | ₩69,743 | ₩74,013 | ₩65,995 | ₩70,170 | +0.61% | 27.1만 |
|---|
| 2025.11.18 | ₩71,851 | ₩78,109 | ₩65,140 | ₩70,223 | -2.27% | 41만 |
|---|
| 2025.11.17 | ₩69,009 | ₩73,999 | ₩64,366 | ₩69,509 | +0.73% | 33.6만 |
|---|
| 2025.11.14 | ₩68,942 | ₩72,064 | ₩61,558 | ₩65,980 | -4.30% | 49.5만 |
|---|
| 2025.11.13 | ₩56,427 | ₩65,713 | ₩56,427 | ₩64,259 | +13.88% | 36.3만 |
|---|
| 2025.11.12 | ₩47,887 | ₩55,267 | ₩47,180 | ₩55,146 | +15.16% | 33.8만 |
|---|
| 2025.11.11 | ₩46,006 | ₩52,101 | ₩44,778 | ₩51,837 | +12.67% | 31.6만 |
|---|
| 2025.11.10 | ₩35,358 | ₩40,962 | ₩35,358 | ₩38,961 | +10.19% | 25.5만 |
|---|
| 2025.11.07 | ₩41,029 | ₩43,029 | ₩39,615 | ₩40,282 | -1.82% | 18.4만 |
|---|
| 2025.11.06 | ₩32,823 | ₩39,601 | ₩32,823 | ₩38,080 | +16.02% | 18.5만 |
|---|
| 2025.11.05 | ₩31,436 | ₩34,958 | ₩31,436 | ₩33,677 | +7.13% | 16만 |
|---|
| 2025.11.04 | ₩31,155 | ₩33,144 | ₩29,640 | ₩33,023 | +6.00% | 14.7만 |
|---|
| 2025.11.03 | ₩25,538 | ₩28,393 | ₩25,538 | ₩28,140 | +10.19% | 8.1만 |
|---|
| 2025.10.31 | ₩25,485 | ₩25,845 | ₩23,630 | ₩25,391 | -0.37% | 9.8만 |
|---|
| 2025.10.30 | ₩24,938 | ₩26,724 | ₩24,751 | ₩26,552 | +6.47% | 18.3만 |
|---|
| 2025.10.29 | ₩24,257 | ₩25,658 | ₩23,483 | ₩23,483 | -3.19% | 8.2만 |
|---|
| 2025.10.28 | ₩24,751 | ₩25,495 | ₩22,950 | ₩25,471 | +2.91% | 14.4만 |
|---|
| 2025.10.27 | ₩25,218 | ₩26,352 | ₩24,684 | ₩24,964 | -1.01% | 5.1만 |
|---|
| 2025.10.24 | ₩29,007 | ₩29,307 | ₩26,192 | ₩26,352 | -9.15% | 13.2만 |
|---|
| 2025.10.23 | ₩32,797 | ₩33,651 | ₩30,515 | ₩30,817 | -6.04% | 7.6만 |
|---|
| 2025.10.22 | ₩30,982 | ₩35,372 | ₩30,690 | ₩31,889 | +2.93% | 19.7만 |
|---|
| 2025.10.21 | ₩30,755 | ₩32,783 | ₩29,714 | ₩30,288 | -1.52% | 20.9만 |
|---|
| 2025.10.20 | ₩25,231 | ₩29,368 | ₩25,231 | ₩29,274 | +16.02% | 13만 |
|---|
| 2025.10.17 | ₩25,605 | ₩28,307 | ₩25,565 | ₩25,641 | +0.14% | 25.2만 |
|---|
| 2025.10.16 | ₩24,190 | ₩25,351 | ₩20,855 | ₩23,937 | -1.05% | 29.9만 |
|---|
| 2025.10.15 | ₩25,004 | ₩26,779 | ₩24,204 | ₩25,002 | -0.01% | 6.8만 |
|---|
| 2025.10.14 | ₩25,778 | ₩27,973 | ₩25,538 | ₩27,041 | +4.90% | 8.9만 |
|---|
| 2025.10.13 | ₩24,217 | ₩26,352 | ₩23,563 | ₩24,524 | +1.27% | 6.5만 |
|---|
| 2025.10.10 | ₩22,723 | ₩25,952 | ₩20,689 | ₩25,551 | +12.45% | 28.7만 |
|---|