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 | ₩4,166 | ₩4,352 | ₩4,119 | ₩4,259 | +2.24% | 872.4만 |
| 2026.10.08 | ₩3,872 | ₩4,392 | ₩3,865 | ₩4,319 | +11.55% | 1501.4만 |
| 2026.10.07 | ₩3,605 | ₩3,805 | ₩3,591 | ₩3,725 | +3.33% | 1012.5만 |
| 2026.10.06 | ₩3,778 | ₩3,778 | ₩3,358 | ₩3,471 | -8.13% | 1845.1만 |
| 2026.10.05 | ₩3,605 | ₩3,898 | ₩3,578 | ₩3,865 | +7.22% | 849.8만 |
| 2026.10.02 | ₩3,578 | ₩3,778 | ₩3,405 | ₩3,685 | +2.99% | 1413만 |
| 2026.10.01 | ₩3,858 | ₩4,139 | ₩3,749 | ₩3,765 | -2.42% | 1330.7만 |
| 2026.09.30 | ₩3,818 | ₩3,979 |
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 | ₩3,939 | ₩3,618 | ₩3,872 | +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 | ₩3,645 | ₩3,972 | +5.12% | 1712.4만 |
|---|
| 2026.09.22 | ₩4,099 | ₩4,179 | ₩3,745 | ₩3,979 | -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 | ₩4,513 | ₩4,553 | -3.67% | 1074.8만 |
|---|
| 2026.09.17 | ₩4,566 | ₩4,913 | ₩4,473 | ₩4,740 | +3.80% | 1816.9만 |
|---|
| 2026.09.16 | ₩4,339 | ₩4,633 | ₩4,153 | ₩4,366 | +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 | ₩4,179 | ₩4,426 | -1.34% | 1134.7만 |
|---|
| 2026.09.11 | ₩3,738 | ₩3,939 | ₩3,645 | ₩3,912 | +4.64% | 910.5만 |
|---|
| 2026.09.10 | ₩3,845 | ₩3,925 | ₩3,672 | ₩3,885 | +1.04% | 1492만 |
|---|
| 2026.09.09 | ₩3,164 | ₩3,485 | ₩3,111 | ₩3,458 | +9.28% | 1056.7만 |
|---|
| 2026.09.08 | ₩3,805 | ₩3,805 | ₩2,730 | ₩3,158 | -17.02% | 2378.2만 |
|---|
| 2026.09.04 | ₩4,499 | ₩4,619 | ₩4,099 | ₩4,125 | -8.31% | 537.4만 |
|---|
| 2026.09.03 | ₩5,234 | ₩5,347 | ₩4,619 | ₩4,646 | -11.22% | 543.9만 |
|---|
| 2026.09.02 | ₩5,220 | ₩5,274 | ₩4,913 | ₩5,107 | -2.17% | 438.5만 |
|---|
| 2026.09.01 | ₩4,913 | ₩5,167 | ₩4,886 | ₩4,993 | +1.63% | 547.1만 |
|---|
| 2026.08.31 | ₩4,913 | ₩4,953 | ₩4,633 | ₩4,659 | -5.16% | 346.5만 |
|---|
| 2026.08.28 | ₩4,659 | ₩4,860 | ₩4,366 | ₩4,746 | +1.86% | 518.2만 |
|---|
| 2026.08.27 | ₩4,072 | ₩4,513 | ₩3,985 | ₩4,473 | +9.84% | 597.3만 |
|---|
| 2026.08.26 | ₩4,473 | ₩4,486 | ₩4,172 | ₩4,352 | -2.69% | 571.3만 |
|---|
| 2026.08.25 | ₩4,299 | ₩4,406 | ₩4,125 | ₩4,346 | +1.09% | 889.8만 |
|---|
| 2026.08.24 | ₩4,633 | ₩4,846 | ₩4,446 | ₩4,553 | -1.73% | 724만 |
|---|
| 2026.08.21 | ₩4,139 | ₩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 | ₩3,792 | ₩4,272 | ₩3,792 | ₩4,112 | +8.45% | 1872.3만 |
|---|
| 2026.08.18 | ₩3,445 | ₩3,912 | ₩3,371 | ₩3,905 | +13.37% | 1823.7만 |
|---|
| 2026.08.17 | ₩3,097 | ₩3,438 | ₩2,911 | ₩3,158 | +1.94% | 1872.3만 |
|---|
| 2026.08.14 | ₩3,164 | ₩3,364 | ₩2,904 | ₩3,191 | +0.84% | 1776.3만 |
|---|
| 2026.08.13 | ₩3,111 | ₩3,158 | ₩2,497 | ₩3,144 | +1.07% | 2375.2만 |
|---|
| 2026.08.12 | ₩2,991 | ₩3,304 | ₩2,617 | ₩3,044 | +1.79% | 4390.5만 |
|---|
| 2026.08.11 | ₩4,913 | ₩5,314 | ₩4,606 | ₩4,967 | +1.09% | 1694.1만 |
|---|
| 2026.08.10 | ₩4,806 | ₩5,234 | ₩4,606 | ₩5,234 | +8.89% | 672.9만 |
|---|
| 2026.08.07 | ₩5,140 | ₩5,627 | ₩4,913 | ₩4,980 | -3.12% | 1066.4만 |
|---|
| 2026.08.06 | ₩5,594 | ₩5,674 | ₩5,220 | ₩5,661 | +1.19% | 1169.3만 |
|---|
| 2026.08.05 | ₩4,940 | ₩5,247 | ₩4,700 | ₩5,127 | +3.78% | 1156.9만 |
|---|
| 2026.08.04 | ₩5,688 | ₩5,688 | ₩4,619 | ₩4,927 | -13.38% | 1045.1만 |
|---|
| 2026.08.03 | ₩9,760 | ₩9,920 | ₩5,654 | ₩5,768 | -40.90% | 1148.3만 |
|---|
| 2026.07.31 | ₩8,157 | ₩9,866 | ₩7,824 | ₩9,453 | +15.88% | 435.9만 |
|---|
| 2026.07.30 | ₩11,842 | ₩12,176 | ₩7,930 | ₩8,918 | -24.69% | 971.2만 |
|---|
| 2026.07.29 | ₩13,391 | ₩15,781 | ₩13,378 | ₩15,647 | +16.85% | 434.5만 |
|---|
| 2026.07.28 | ₩12,550 | ₩14,032 | ₩12,537 | ₩13,111 | +4.47% | 258.9만 |
|---|
| 2026.07.27 | ₩10,975 | ₩12,316 | ₩10,654 | ₩11,949 | +8.88% | 303.8만 |
|---|
| 2026.07.24 | ₩9,813 | ₩11,669 | ₩9,813 | ₩11,615 | +18.37% | 408.3만 |
|---|
| 2026.07.23 | ₩9,493 | ₩9,586 | ₩8,565 | ₩9,453 | -0.42% | 427.9만 |
|---|
| 2026.07.22 | ₩9,840 | ₩9,866 | ₩8,465 | ₩9,145 | -7.06% | 417.7만 |
|---|
| 2026.07.21 | ₩11,362 | ₩11,522 | ₩9,639 | ₩9,900 | -12.87% | 319.4만 |
|---|
| 2026.07.20 | ₩11,121 | ₩12,056 | ₩10,013 | ₩12,056 | +8.40% | 258만 |
|---|
| 2026.07.17 | ₩12,870 | ₩13,551 | ₩11,575 | ₩12,003 | -6.74% | 329.2만 |
|---|
| 2026.07.16 | ₩11,362 | ₩12,323 | ₩11,348 | ₩12,123 | +6.70% | 285.1만 |
|---|
| 2026.07.15 | ₩10,481 | ₩11,495 | ₩10,013 | ₩10,908 | +4.08% | 237.4만 |
|---|
| 2026.07.14 | ₩9,092 | ₩10,534 | ₩8,838 | ₩10,187 | +12.04% | 248만 |
|---|
| 2026.07.13 | ₩8,732 | ₩9,533 | ₩8,391 | ₩9,432 | +8.03% | 293.5만 |
|---|
| 2026.07.10 | ₩8,204 | ₩8,531 | ₩7,930 | ₩8,358 | +1.87% | 290.1만 |
|---|
| 2026.07.09 | ₩7,570 | ₩8,278 | ₩7,250 | ₩8,238 | +8.82% | 364.1만 |
|---|
| 2026.07.08 | ₩9,826 | ₩9,826 | ₩8,144 | ₩8,157 | -16.98% | 365.6만 |
|---|
| 2026.07.07 | ₩9,599 | ₩10,521 | ₩9,319 | ₩9,666 | +0.70% | 322.9만 |
|---|
| 2026.07.06 | ₩9,880 | ₩10,027 | ₩8,798 | ₩9,052 | -8.38% | 203.2만 |
|---|
| 2026.07.02 | ₩9,239 | ₩10,494 | ₩8,838 | ₩10,214 | +10.55% | 318.3만 |
|---|
| 2026.07.01 | ₩8,892 | ₩9,473 | ₩8,712 | ₩9,372 | +5.41% | 1048.6만 |
|---|
| 2026.06.30 | ₩8,064 | ₩8,278 | ₩7,290 | ₩7,330 | -9.11% | 216.2만 |
|---|
| 2026.06.29 | ₩7,490 | ₩8,959 | ₩7,490 | ₩8,011 | +6.95% | 207.7만 |
|---|
| 2026.06.26 | ₩8,051 | ₩8,304 | ₩7,623 | ₩7,864 | -2.32% | 307만 |
|---|
| 2026.06.25 | ₩6,555 | ₩7,543 | ₩6,408 | ₩7,503 | +14.46% | 258.9만 |
|---|
| 2026.06.24 | ₩6,889 | ₩7,530 | ₩6,756 | ₩7,223 | +4.84% | 505.6만 |
|---|
| 2026.06.23 | ₩6,902 | ₩6,996 | ₩5,928 | ₩6,615 | -4.16% | 705.5만 |
|---|
| 2026.06.22 | ₩5,274 | ₩6,422 | ₩5,274 | ₩6,001 | +13.80% | 597.7만 |
|---|
| 2026.06.18 | ₩5,314 | ₩5,768 | ₩5,207 | ₩5,394 | +1.51% | 545.6만 |
|---|
| 2026.06.17 | ₩5,501 | ₩5,688 | ₩5,040 | ₩5,661 | +2.91% | 616.5만 |
|---|
| 2026.06.16 | ₩6,635 | ₩6,709 | ₩5,194 | ₩5,474 | -17.51% | 940.2만 |
|---|
| 2026.06.15 | ₩7,223 | ₩7,223 | ₩6,495 | ₩6,822 | -5.55% | 336.1만 |
|---|
| 2026.06.12 | ₩7,984 | ₩8,368 | ₩6,876 | ₩7,757 | -2.84% | 662.7만 |
|---|
| 2026.06.11 | ₩9,145 | ₩9,479 | ₩8,505 | ₩8,611 | -5.84% | 435.1만 |
|---|
| 2026.06.10 | ₩8,665 | ₩8,725 | ₩7,850 | ₩8,651 | -0.15% | 389.1만 |
|---|
| 2026.06.09 | ₩7,370 | ₩8,905 | ₩7,156 | ₩8,184 | +11.05% | 552.6만 |
|---|
| 2026.06.08 | ₩7,690 | ₩8,238 | ₩7,316 | ₩7,597 | -1.22% | 383.8만 |
|---|
| 2026.06.05 | ₩7,396 | ₩8,538 | ₩7,383 | ₩7,917 | +7.04% | 556만 |
|---|
| 2026.06.04 | ₩7,023 | ₩7,290 | ₩6,662 | ₩6,929 | -1.33% | 402.5만 |
|---|
| 2026.06.03 | ₩5,754 | ₩6,629 | ₩5,541 | ₩6,595 | +14.62% | 618.7만 |
|---|
| 2026.06.02 | ₩4,886 | ₩5,821 | ₩4,713 | ₩5,781 | +18.31% | 742.1만 |
|---|
| 2026.06.01 | ₩6,689 | ₩6,689 | ₩4,920 | ₩5,314 | -20.56% | 952.8만 |
|---|
| 2026.05.29 | ₩7,570 | ₩8,424 | ₩7,310 | ₩7,396 | -2.29% | 210.9만 |
|---|
| 2026.05.28 | ₩7,623 | ₩8,263 | ₩7,223 | ₩7,770 | +1.93% | 278.5만 |
|---|
| 2026.05.27 | ₩8,051 | ₩8,852 | ₩7,997 | ₩8,157 | +1.33% | 222.6만 |
|---|
| 2026.05.26 | ₩7,610 | ₩8,051 | ₩7,437 | ₩7,917 | +4.04% | 260만 |
|---|
| 2026.05.22 | ₩7,437 | ₩8,065 | ₩7,383 | ₩7,984 | +7.36% | 216.4만 |
|---|
| 2026.05.21 | ₩7,957 | ₩8,438 | ₩7,570 | ₩7,717 | -3.02% | 380.6만 |
|---|
| 2026.05.20 | ₩8,772 | ₩9,346 | ₩8,531 | ₩8,758 | -0.15% | 250.9만 |
|---|
| 2026.05.19 | ₩9,266 | ₩9,853 | ₩8,818 | ₩9,052 | -2.31% | 432.4만 |
|---|
| 2026.05.18 | ₩7,997 | ₩9,159 | ₩7,930 | ₩8,411 | +5.18% | 433만 |
|---|
| 2026.05.15 | ₩7,650 | ₩7,991 | ₩7,557 | ₩7,864 | +2.79% | 304.2만 |
|---|
| 2026.05.14 | ₩7,437 | ₩7,595 | ₩6,515 | ₩7,023 | -5.57% | 496.4만 |
|---|
| 2026.05.13 | ₩7,183 | ₩8,157 | ₩7,169 | ₩7,423 | +3.35% | 449.6만 |
|---|
| 2026.05.12 | ₩7,557 | ₩8,765 | ₩7,557 | ₩7,944 | +5.12% | 475.3만 |
|---|
| 2026.05.11 | ₩7,396 | ₩7,503 | ₩6,502 | ₩7,116 | -3.79% | 440.4만 |
|---|
| 2026.05.08 | ₩6,756 | ₩7,490 | ₩6,322 | ₩7,143 | +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 | ₩6,669 | ₩5,961 | ₩6,128 | -4.38% | 488.7만 |
|---|
| 2026.05.04 | ₩6,889 | ₩6,889 | ₩5,825 | ₩6,395 | -7.17% | 865.6만 |
|---|
| 2026.05.01 | ₩7,864 | ₩8,011 | ₩6,729 | ₩7,143 | -9.17% | 1000.3만 |
|---|
| 2026.04.30 | ₩7,463 | ₩8,264 | ₩7,330 | ₩8,238 | +10.38% | 640.9만 |
|---|
| 2026.04.29 | ₩8,945 | ₩9,145 | ₩7,663 | ₩7,877 | -11.94% | 846.3만 |
|---|
| 2026.04.28 | ₩9,746 | ₩9,826 | ₩8,772 | ₩9,426 | -3.29% | 720.7만 |
|---|
| 2026.04.27 | ₩8,812 | ₩9,573 | ₩8,344 | ₩8,465 | -3.94% | 365.6만 |
|---|
| 2026.04.24 | ₩7,303 | ₩9,226 | ₩7,303 | ₩8,758 | +19.93% | 576.2만 |
|---|
| 2026.04.23 | ₩7,263 | ₩7,944 | ₩6,996 | ₩7,797 | +7.35% | 415.7만 |
|---|
| 2026.04.22 | ₩7,790 | ₩7,882 | ₩6,850 | ₩7,169 | -7.97% | 676.6만 |
|---|
| 2026.04.21 | ₩7,810 | ₩8,411 | ₩7,503 | ₩8,224 | +5.30% | 382.5만 |
|---|
| 2026.04.20 | ₩8,104 | ₩8,865 | ₩7,864 | ₩7,930 | -2.14% | 490.5만 |
|---|
| 2026.04.17 | ₩7,583 | ₩8,131 | ₩7,517 | ₩8,011 | +5.63% | 410.8만 |
|---|
| 2026.04.16 | ₩7,597 | ₩8,291 | ₩7,343 | ₩7,704 | +1.41% | 620.5만 |
|---|
| 2026.04.15 | ₩7,663 | ₩8,431 | ₩7,450 | ₩7,784 | +1.57% | 911.7만 |
|---|
| 2026.04.14 | ₩8,411 | ₩8,692 | ₩7,717 | ₩7,917 | -5.87% | 1026.4만 |
|---|
| 2026.04.13 | ₩10,454 | ₩10,481 | ₩8,344 | ₩9,139 | -12.58% | 1143.4만 |
|---|
| 2026.04.10 | ₩13,485 | ₩13,538 | ₩9,760 | ₩10,894 | -19.21% | 1148.2만 |
|---|
| 2026.04.09 | ₩14,606 | ₩16,355 | ₩12,977 | ₩13,965 | -4.39% | 634.6만 |
|---|
| 2026.04.08 | ₩13,798 | ₩15,514 | ₩13,111 | ₩14,980 | +8.56% | 209.9만 |
|---|
| 2026.04.07 | ₩18,691 | ₩18,742 | ₩16,368 | ₩16,395 | -12.29% | 187만 |
|---|
| 2026.04.06 | ₩18,131 | ₩18,945 | ₩17,793 | ₩18,291 | +0.88% | 101.7만 |
|---|
| 2026.04.02 | ₩21,135 | ₩21,989 | ₩17,690 | ₩17,757 | -15.98% | 281.1만 |
|---|
| 2026.04.01 | ₩19,239 | ₩20,547 | ₩18,678 | ₩19,586 | +1.80% | 135.3만 |
|---|
| 2026.03.31 | ₩23,551 | ₩24,299 | ₩20,173 | ₩20,173 | -14.34% | 187.5만 |
|---|
| 2026.03.30 | ₩22,750 | ₩27,850 | ₩22,737 | ₩26,729 | +17.49% | 72.2만 |
|---|
| 2026.03.27 | ₩21,095 | ₩23,925 | ₩21,028 | ₩23,057 | +9.30% | 73만 |
|---|
| 2026.03.26 | ₩17,770 | ₩20,400 | ₩17,209 | ₩20,253 | +13.97% | 110.2만 |
|---|
| 2026.03.25 | ₩18,518 | ₩18,691 | ₩16,942 | ₩17,383 | -6.13% | 180.2만 |
|---|
| 2026.03.24 | ₩19,840 | ₩21,001 | ₩18,958 | ₩19,626 | -1.08% | 107.8만 |
|---|
| 2026.03.23 | ₩20,334 | ₩20,908 | ₩18,464 | ₩20,053 | -1.38% | 105.3만 |
|---|
| 2026.03.20 | ₩21,188 | ₩22,310 | ₩19,535 | ₩20,360 | -3.91% | 111.8만 |
|---|
| 2026.03.19 | ₩21,068 | ₩21,655 | ₩20,334 | ₩20,881 | -0.89% | 62.9만 |
|---|
| 2026.03.18 | ₩20,614 | ₩21,028 | ₩18,558 | ₩19,786 | -4.02% | 133.9만 |
|---|
| 2026.03.17 | ₩19,406 | ₩20,307 | ₩18,838 | ₩20,147 | +3.82% | 58.8만 |
|---|
| 2026.03.16 | ₩18,545 | ₩20,507 | ₩17,356 | ₩18,504 | -0.22% | 93.2만 |
|---|
| 2026.03.13 | ₩20,961 | ₩21,842 | ₩19,225 | ₩21,028 | +0.32% | 103만 |
|---|
| 2026.03.12 | ₩21,869 | ₩22,403 | ₩20,374 | ₩21,695 | -0.79% | 99.5만 |
|---|
| 2026.03.11 | ₩22,617 | ₩23,324 | ₩19,960 | ₩20,601 | -8.91% | 215.4만 |
|---|
| 2026.03.10 | ₩25,153 | ₩26,172 | ₩24,713 | ₩25,474 | +1.27% | 36.7만 |
|---|
| 2026.03.09 | ₩27,757 | ₩28,411 | ₩25,647 | ₩25,674 | -7.50% | 53.5만 |
|---|
| 2026.03.06 | ₩26,956 | ₩27,536 | ₩23,378 | ₩26,689 | -0.99% | 105.3만 |
|---|
| 2026.03.05 | ₩24,366 | ₩26,402 | ₩23,364 | ₩25,754 | +5.70% | 72.9만 |
|---|
| 2026.03.04 | ₩24,005 | ₩25,434 | ₩22,029 | ₩22,790 | -5.06% | 108.8만 |
|---|
| 2026.03.03 | ₩26,148 | ₩29,132 | ₩26,101 | ₩27,089 | +3.60% | 89.1만 |
|---|
| 2026.03.02 | ₩25,087 | ₩25,834 | ₩23,044 | ₩24,272 | -3.25% | 151.4만 |
|---|
| 2026.02.27 | ₩21,735 | ₩24,833 | ₩21,735 | ₩23,458 | +7.92% | 295.2만 |
|---|
| 2026.02.26 | ₩16,715 | ₩18,024 | ₩16,101 | ₩17,236 | +3.12% | 239.1만 |
|---|
| 2026.02.25 | ₩16,088 | ₩17,063 | ₩15,233 | ₩16,969 | +5.48% | 141.2만 |
|---|
| 2026.02.24 | ₩20,173 | ₩20,387 | ₩16,555 | ₩16,555 | -17.94% | 189.8만 |
|---|
| 2026.02.23 | ₩22,363 | ₩22,450 | ₩19,292 | ₩20,440 | -8.60% | 139.8만 |
|---|
| 2026.02.20 | ₩19,359 | ₩22,937 | ₩19,359 | ₩21,228 | +9.66% | 333.7만 |
|---|
| 2026.02.19 | ₩19,065 | ₩19,639 | ₩17,777 | ₩18,091 | -5.11% | 144.8만 |
|---|
| 2026.02.18 | ₩20,961 | ₩22,496 | ₩18,037 | ₩18,812 | -10.25% | 170.8만 |
|---|
| 2026.02.17 | ₩20,187 | ₩21,698 | ₩19,225 | ₩21,001 | +4.03% | 110만 |
|---|
| 2026.02.13 | ₩19,626 | ₩20,948 | ₩17,129 | ₩18,905 | -3.67% | 137.7만 |
|---|
| 2026.02.12 | ₩19,866 | ₩21,228 | ₩18,358 | ₩19,319 | -2.76% | 135.1만 |
|---|
| 2026.02.11 | ₩19,092 | ₩22,002 | ₩18,318 | ₩19,412 | +1.68% | 117.7만 |
|---|
| 2026.02.10 | ₩19,479 | ₩19,849 | ₩18,558 | ₩19,306 | -0.89% | 73.3만 |
|---|
| 2026.02.09 | ₩22,390 | ₩22,670 | ₩18,211 | ₩18,852 | -15.80% | 161.8만 |
|---|
| 2026.02.06 | ₩33,992 | ₩35,086 | ₩21,587 | ₩22,243 | -34.56% | 196.2만 |
|---|
| 2026.02.05 | ₩33,418 | ₩37,944 | ₩31,940 | ₩37,463 | +12.11% | 160.6만 |
|---|
| 2026.02.04 | ₩27,770 | ₩32,356 | ₩25,901 | ₩31,789 | +14.47% | 98.2만 |
|---|
| 2026.02.03 | ₩26,275 | ₩30,787 | ₩25,888 | ₩26,916 | +2.44% | 98.5만 |
|---|
| 2026.02.02 | ₩25,621 | ₩27,904 | ₩24,633 | ₩27,650 | +7.92% | 116.1만 |
|---|
| 2026.01.30 | ₩22,543 | ₩25,634 | ₩22,543 | ₩25,354 | +12.47% | 133.9만 |
|---|
| 2026.01.29 | ₩20,814 | ₩23,778 | ₩19,940 | ₩22,456 | +7.89% | 197만 |
|---|
| 2026.01.28 | ₩17,316 | ₩21,201 | ₩17,116 | ₩20,067 | +15.88% | 376.6만 |
|---|
| 2026.01.27 | ₩21,735 | ₩22,430 | ₩17,623 | ₩19,039 | -12.41% | 643.5만 |
|---|
| 2026.01.26 | ₩22,163 | ₩24,392 | ₩18,264 | ₩24,259 | +9.46% | 411.5만 |
|---|
| 2026.01.23 | ₩29,012 | ₩31,017 | ₩25,581 | ₩27,396 | -5.57% | 122.2만 |
|---|
| 2026.01.22 | ₩25,060 | ₩28,251 | ₩23,965 | ₩28,251 | +12.73% | 99.3만 |
|---|
| 2026.01.21 | ₩26,235 | ₩30,600 | ₩25,994 | ₩26,942 | +2.70% | 154.8만 |
|---|
| 2026.01.20 | ₩26,048 | ₩27,209 | ₩25,247 | ₩26,181 | +0.51% | 147.2만 |
|---|
| 2026.01.16 | ₩25,848 | ₩26,575 | ₩22,536 | ₩23,498 | -9.09% | 237만 |
|---|
| 2026.01.15 | ₩27,370 | ₩27,396 | ₩23,832 | ₩26,622 | -2.73% | 300.9만 |
|---|
| 2026.01.14 | ₩31,161 | ₩32,897 | ₩28,097 | ₩30,654 | -1.63% | 117.7만 |
|---|
| 2026.01.13 | ₩31,054 | ₩32,630 | ₩29,599 | ₩32,203 | +3.70% | 118.1만 |
|---|
| 2026.01.12 | ₩41,842 | ₩42,737 | ₩28,705 | ₩30,641 | -26.77% | 276.8만 |
|---|
| 2026.01.09 | ₩42,710 | ₩45,687 | ₩39,078 | ₩40,587 | -4.97% | 65.2만 |
|---|
| 2026.01.08 | ₩43,578 | ₩45,367 | ₩40,934 | ₩44,112 | +1.23% | 50.1만 |
|---|
| 2026.01.07 | ₩43,985 | ₩45,487 | ₩40,961 | ₩43,925 | -0.14% | 33.9만 |
|---|
| 2026.01.06 | ₩42,443 | ₩47,877 | ₩42,276 | ₩43,110 | +1.57% | 58.7만 |
|---|
| 2026.01.05 | ₩38,104 | ₩44,425 | ₩36,448 | ₩44,325 | +16.33% | 54.1만 |
|---|
| 2026.01.02 | ₩50,013 | ₩50,614 | ₩39,158 | ₩41,695 | -16.63% | 89.6만 |
|---|
| 2025.12.31 | ₩50,320 | ₩54,772 | ₩50,320 | ₩53,137 | +5.60% | 28만 |
|---|
| 2025.12.30 | ₩49,052 | ₩50,360 | ₩47,650 | ₩50,040 | +2.01% | 23.4만 |
|---|
| 2025.12.29 | ₩50,707 | ₩50,707 | ₩45,316 | ₩48,731 | -3.90% | 41.8만 |
|---|
| 2025.12.26 | ₩44,085 | ₩47,730 | ₩43,791 | ₩46,769 | +6.09% | 35.2만 |
|---|
| 2025.12.24 | ₩42,870 | ₩44,566 | ₩42,042 | ₩44,005 | +2.65% | 39.2만 |
|---|
| 2025.12.23 | ₩40,854 | ₩44,058 | ₩39,646 | ₩42,643 | +4.38% | 85.8만 |
|---|
| 2025.12.22 | ₩38,424 | ₩39,185 | ₩36,236 | ₩38,558 | +0.35% | 86.8만 |
|---|
| 2025.12.19 | ₩67,156 | ₩67,156 | ₩37,616 | ₩40,040 | -40.38% | 269.2만 |
|---|
| 2025.12.18 | ₩74,111 | ₩78,257 | ₩70,560 | ₩73,631 | -0.65% | 51.4만 |
|---|
| 2025.12.17 | ₩71,081 | ₩83,014 | ₩70,774 | ₩81,468 | +14.61% | 37.6만 |
|---|
| 2025.12.16 | ₩68,758 | ₩74,472 | ₩68,063 | ₩71,481 | +3.96% | 36.3만 |
|---|
| 2025.12.15 | ₩55,821 | ₩66,648 | ₩55,821 | ₩66,301 | +18.78% | 43.6만 |
|---|
| 2025.12.12 | ₩48,851 | ₩58,066 | ₩47,289 | ₩57,102 | +16.89% | 37.3만 |
|---|
| 2025.12.11 | ₩52,229 | ₩54,112 | ₩46,435 | ₩47,650 | -8.77% | 32.9만 |
|---|
| 2025.12.10 | ₩46,355 | ₩49,399 | ₩45,247 | ₩46,662 | +0.66% | 20.6만 |
|---|
| 2025.12.09 | ₩51,855 | ₩52,216 | ₩43,725 | ₩44,365 | -14.44% | 38.5만 |
|---|
| 2025.12.08 | ₩52,002 | ₩55,807 | ₩48,691 | ₩49,305 | -5.19% | 51.9만 |
|---|
| 2025.12.05 | ₩48,037 | ₩51,321 | ₩46,729 | ₩47,289 | -1.56% | 26.8만 |
|---|
| 2025.12.04 | ₩60,480 | ₩61,882 | ₩46,328 | ₩50,053 | -17.24% | 35.7만 |
|---|
| 2025.12.03 | ₩65,954 | ₩69,879 | ₩59,313 | ₩59,772 | -9.37% | 12.3만 |
|---|
| 2025.12.02 | ₩62,843 | ₩65,433 | ₩54,387 | ₩65,393 | +4.06% | 17만 |
|---|
| 2025.12.01 | ₩76,007 | ₩78,771 | ₩63,190 | ₩63,798 | -16.06% | 19.4만 |
|---|
| 2025.11.28 | ₩67,009 | ₩73,337 | ₩66,822 | ₩71,361 | +6.50% | 7.8만 |
|---|
| 2025.11.26 | ₩68,691 | ₩71,815 | ₩64,672 | ₩69,265 | +0.84% | 28.4만 |
|---|
| 2025.11.25 | ₩76,074 | ₩85,994 | ₩73,884 | ₩75,700 | -0.49% | 36.3만 |
|---|
| 2025.11.24 | ₩73,070 | ₩76,687 | ₩69,974 | ₩71,081 | -2.72% | 13.6만 |
|---|
| 2025.11.21 | ₩77,770 | ₩90,179 | ₩72,563 | ₩75,366 | -3.09% | 54.8만 |
|---|
| 2025.11.20 | ₩55,620 | ₩81,280 | ₩55,407 | ₩80,920 | +45.49% | 79.1만 |
|---|
| 2025.11.19 | ₩69,786 | ₩74,058 | ₩66,035 | ₩70,213 | +0.61% | 27.1만 |
|---|
| 2025.11.18 | ₩71,895 | ₩78,157 | ₩65,180 | ₩70,266 | -2.27% | 41만 |
|---|
| 2025.11.17 | ₩69,051 | ₩74,045 | ₩64,405 | ₩69,552 | +0.73% | 33.6만 |
|---|
| 2025.11.14 | ₩68,985 | ₩72,109 | ₩61,596 | ₩66,021 | -4.30% | 49.5만 |
|---|
| 2025.11.13 | ₩56,461 | ₩65,754 | ₩56,461 | ₩64,298 | +13.88% | 36.3만 |
|---|
| 2025.11.12 | ₩47,917 | ₩55,301 | ₩47,209 | ₩55,180 | +15.16% | 33.8만 |
|---|
| 2025.11.11 | ₩46,034 | ₩52,133 | ₩44,806 | ₩51,869 | +12.67% | 31.6만 |
|---|
| 2025.11.10 | ₩35,380 | ₩40,988 | ₩35,380 | ₩38,985 | +10.19% | 25.5만 |
|---|
| 2025.11.07 | ₩41,054 | ₩43,056 | ₩39,639 | ₩40,307 | -1.82% | 18.4만 |
|---|
| 2025.11.06 | ₩32,843 | ₩39,626 | ₩32,843 | ₩38,104 | +16.02% | 18.5만 |
|---|
| 2025.11.05 | ₩31,455 | ₩34,980 | ₩31,455 | ₩33,698 | +7.13% | 16만 |
|---|
| 2025.11.04 | ₩31,175 | ₩33,164 | ₩29,658 | ₩33,044 | +6.00% | 14.7만 |
|---|
| 2025.11.03 | ₩25,554 | ₩28,411 | ₩25,554 | ₩28,157 | +10.19% | 8.1만 |
|---|
| 2025.10.31 | ₩25,500 | ₩25,861 | ₩23,645 | ₩25,407 | -0.37% | 9.8만 |
|---|
| 2025.10.30 | ₩24,953 | ₩26,741 | ₩24,766 | ₩26,568 | +6.47% | 18.3만 |
|---|
| 2025.10.29 | ₩24,272 | ₩25,674 | ₩23,498 | ₩23,498 | -3.19% | 8.2만 |
|---|
| 2025.10.28 | ₩24,766 | ₩25,511 | ₩22,964 | ₩25,487 | +2.91% | 14.4만 |
|---|
| 2025.10.27 | ₩25,233 | ₩26,368 | ₩24,699 | ₩24,980 | -1.01% | 5.1만 |
|---|
| 2025.10.24 | ₩29,025 | ₩29,325 | ₩26,208 | ₩26,368 | -9.15% | 13.2만 |
|---|
| 2025.10.23 | ₩32,817 | ₩33,671 | ₩30,534 | ₩30,835 | -6.04% | 7.6만 |
|---|
| 2025.10.22 | ₩31,001 | ₩35,394 | ₩30,709 | ₩31,909 | +2.93% | 19.7만 |
|---|
| 2025.10.21 | ₩30,774 | ₩32,803 | ₩29,733 | ₩30,307 | -1.52% | 20.9만 |
|---|
| 2025.10.20 | ₩25,247 | ₩29,386 | ₩25,247 | ₩29,292 | +16.02% | 13만 |
|---|
| 2025.10.17 | ₩25,621 | ₩28,324 | ₩25,581 | ₩25,657 | +0.14% | 25.2만 |
|---|
| 2025.10.16 | ₩24,205 | ₩25,367 | ₩20,868 | ₩23,952 | -1.05% | 29.9만 |
|---|
| 2025.10.15 | ₩25,020 | ₩26,795 | ₩24,219 | ₩25,017 | -0.01% | 6.8만 |
|---|
| 2025.10.14 | ₩25,794 | ₩27,990 | ₩25,554 | ₩27,057 | +4.90% | 8.9만 |
|---|
| 2025.10.13 | ₩24,232 | ₩26,368 | ₩23,578 | ₩24,539 | +1.27% | 6.5만 |
|---|
| 2025.10.10 | ₩22,737 | ₩25,968 | ₩20,702 | ₩25,567 | +12.45% | 28.7만 |
|---|