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 | ₩4,169 | ₩4,356 | ₩4,122 | ₩4,262 | +2.24% | 872.4만 |
| 2026.10.08 | ₩3,875 | ₩4,396 | ₩3,868 | ₩4,322 | +11.55% | 1501.4만 |
| 2026.10.07 | ₩3,607 | ₩3,808 | ₩3,594 | ₩3,728 | +3.33% | 1012.5만 |
| 2026.10.06 | ₩3,781 | ₩3,781 | ₩3,360 | ₩3,474 | -8.13% | 1845.1만 |
| 2026.10.05 | ₩3,607 | ₩3,901 | ₩3,581 | ₩3,868 | +7.22% | 849.8만 |
| 2026.10.02 | ₩3,581 | ₩3,781 | ₩3,407 | ₩3,688 | +2.99% | 1413만 |
| 2026.10.01 | ₩3,861 | ₩4,142 | ₩3,752 | ₩3,768 | -2.42% | 1330.7만 |
| 2026.09.30 | ₩3,821 | ₩3,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,901 |
| +2.10% |
| 1147.3만 |
| 2026.09.29 | ₩3,988 | ₩4,095 | ₩3,594 | ₩4,015 | +0.67% | 2130.7만 |
|---|
| 2026.09.28 | ₩3,995 | ₩4,235 | ₩3,828 | ₩4,088 | +2.34% | 1331.8만 |
|---|
| 2026.09.25 | ₩3,661 | ₩3,941 | ₩3,621 | ₩3,875 | +5.84% | 1027.5만 |
|---|
| 2026.09.24 | ₩3,781 | ₩4,055 | ₩3,581 | ₩3,661 | -3.18% | 2521.7만 |
|---|
| 2026.09.23 | ₩3,781 | ₩3,995 | ₩3,647 | ₩3,975 | +5.12% | 1712.4만 |
|---|
| 2026.09.22 | ₩4,102 | ₩4,182 | ₩3,748 | ₩3,982 | -2.93% | 955.8만 |
|---|
| 2026.09.21 | ₩4,529 | ₩4,603 | ₩3,901 | ₩4,115 | -9.14% | 806.3만 |
|---|
| 2026.09.18 | ₩4,730 | ₩4,817 | ₩4,516 | ₩4,556 | -3.67% | 1074.8만 |
|---|
| 2026.09.17 | ₩4,569 | ₩4,917 | ₩4,476 | ₩4,743 | +3.80% | 1816.9만 |
|---|
| 2026.09.16 | ₩4,342 | ₩4,636 | ₩4,157 | ₩4,369 | +0.62% | 882.2만 |
|---|
| 2026.09.15 | ₩4,503 | ₩4,690 | ₩4,342 | ₩4,650 | +3.26% | 689.3만 |
|---|
| 2026.09.14 | ₩4,489 | ₩4,503 | ₩4,182 | ₩4,429 | -1.34% | 1134.7만 |
|---|
| 2026.09.11 | ₩3,741 | ₩3,941 | ₩3,647 | ₩3,915 | +4.64% | 910.5만 |
|---|
| 2026.09.10 | ₩3,848 | ₩3,928 | ₩3,674 | ₩3,888 | +1.04% | 1492만 |
|---|
| 2026.09.09 | ₩3,167 | ₩3,487 | ₩3,113 | ₩3,460 | +9.28% | 1056.7만 |
|---|
| 2026.09.08 | ₩3,808 | ₩3,808 | ₩2,732 | ₩3,160 | -17.02% | 2378.2만 |
|---|
| 2026.09.04 | ₩4,503 | ₩4,623 | ₩4,102 | ₩4,128 | -8.31% | 537.4만 |
|---|
| 2026.09.03 | ₩5,237 | ₩5,351 | ₩4,623 | ₩4,650 | -11.22% | 543.9만 |
|---|
| 2026.09.02 | ₩5,224 | ₩5,278 | ₩4,917 | ₩5,111 | -2.17% | 438.5만 |
|---|
| 2026.09.01 | ₩4,917 | ₩5,171 | ₩4,890 | ₩4,997 | +1.63% | 547.1만 |
|---|
| 2026.08.31 | ₩4,917 | ₩4,957 | ₩4,636 | ₩4,663 | -5.16% | 346.5만 |
|---|
| 2026.08.28 | ₩4,663 | ₩4,863 | ₩4,369 | ₩4,750 | +1.86% | 518.2만 |
|---|
| 2026.08.27 | ₩4,075 | ₩4,516 | ₩3,988 | ₩4,476 | +9.84% | 597.3만 |
|---|
| 2026.08.26 | ₩4,476 | ₩4,489 | ₩4,175 | ₩4,356 | -2.69% | 571.3만 |
|---|
| 2026.08.25 | ₩4,302 | ₩4,409 | ₩4,128 | ₩4,349 | +1.09% | 889.8만 |
|---|
| 2026.08.24 | ₩4,636 | ₩4,850 | ₩4,449 | ₩4,556 | -1.73% | 724만 |
|---|
| 2026.08.21 | ₩4,142 | ₩4,422 | ₩4,048 | ₩4,396 | +6.13% | 785.5만 |
|---|
| 2026.08.20 | ₩4,128 | ₩4,302 | ₩3,848 | ₩4,202 | +1.78% | 1136.3만 |
|---|
| 2026.08.19 | ₩3,794 | ₩4,275 | ₩3,794 | ₩4,115 | +8.45% | 1872.3만 |
|---|
| 2026.08.18 | ₩3,447 | ₩3,915 | ₩3,374 | ₩3,908 | +13.37% | 1823.7만 |
|---|
| 2026.08.17 | ₩3,100 | ₩3,440 | ₩2,913 | ₩3,160 | +1.94% | 1872.3만 |
|---|
| 2026.08.14 | ₩3,167 | ₩3,367 | ₩2,906 | ₩3,193 | +0.84% | 1776.3만 |
|---|
| 2026.08.13 | ₩3,113 | ₩3,160 | ₩2,498 | ₩3,146 | +1.07% | 2375.2만 |
|---|
| 2026.08.12 | ₩2,993 | ₩3,307 | ₩2,619 | ₩3,046 | +1.79% | 4390.5만 |
|---|
| 2026.08.11 | ₩4,917 | ₩5,318 | ₩4,609 | ₩4,970 | +1.09% | 1694.1만 |
|---|
| 2026.08.10 | ₩4,810 | ₩5,237 | ₩4,609 | ₩5,237 | +8.89% | 672.9만 |
|---|
| 2026.08.07 | ₩5,144 | ₩5,632 | ₩4,917 | ₩4,984 | -3.12% | 1066.4만 |
|---|
| 2026.08.06 | ₩5,598 | ₩5,678 | ₩5,224 | ₩5,665 | +1.19% | 1169.3만 |
|---|
| 2026.08.05 | ₩4,943 | ₩5,251 | ₩4,703 | ₩5,131 | +3.78% | 1156.9만 |
|---|
| 2026.08.04 | ₩5,692 | ₩5,692 | ₩4,623 | ₩4,930 | -13.38% | 1045.1만 |
|---|
| 2026.08.03 | ₩9,767 | ₩9,927 | ₩5,658 | ₩5,772 | -40.90% | 1148.3만 |
|---|
| 2026.07.31 | ₩8,163 | ₩9,874 | ₩7,829 | ₩9,459 | +15.88% | 435.9만 |
|---|
| 2026.07.30 | ₩11,851 | ₩12,185 | ₩7,936 | ₩8,925 | -24.69% | 971.2만 |
|---|
| 2026.07.29 | ₩13,401 | ₩15,792 | ₩13,388 | ₩15,659 | +16.85% | 434.5만 |
|---|
| 2026.07.28 | ₩12,559 | ₩14,042 | ₩12,546 | ₩13,120 | +4.47% | 258.9만 |
|---|
| 2026.07.27 | ₩10,983 | ₩12,325 | ₩10,662 | ₩11,958 | +8.88% | 303.8만 |
|---|
| 2026.07.24 | ₩9,820 | ₩11,677 | ₩9,820 | ₩11,624 | +18.37% | 408.3만 |
|---|
| 2026.07.23 | ₩9,500 | ₩9,593 | ₩8,571 | ₩9,459 | -0.42% | 427.9만 |
|---|
| 2026.07.22 | ₩9,847 | ₩9,874 | ₩8,471 | ₩9,152 | -7.06% | 417.7만 |
|---|
| 2026.07.21 | ₩11,370 | ₩11,530 | ₩9,646 | ₩9,907 | -12.87% | 319.4만 |
|---|
| 2026.07.20 | ₩11,130 | ₩12,065 | ₩10,021 | ₩12,065 | +8.40% | 258만 |
|---|
| 2026.07.17 | ₩12,880 | ₩13,561 | ₩11,584 | ₩12,011 | -6.74% | 329.2만 |
|---|
| 2026.07.16 | ₩11,370 | ₩12,332 | ₩11,357 | ₩12,132 | +6.70% | 285.1만 |
|---|
| 2026.07.15 | ₩10,488 | ₩11,504 | ₩10,021 | ₩10,916 | +4.08% | 237.4만 |
|---|
| 2026.07.14 | ₩9,099 | ₩10,542 | ₩8,845 | ₩10,194 | +12.04% | 248만 |
|---|
| 2026.07.13 | ₩8,738 | ₩9,540 | ₩8,397 | ₩9,439 | +8.03% | 293.5만 |
|---|
| 2026.07.10 | ₩8,210 | ₩8,538 | ₩7,936 | ₩8,364 | +1.87% | 290.1만 |
|---|
| 2026.07.09 | ₩7,576 | ₩8,284 | ₩7,255 | ₩8,244 | +8.82% | 364.1만 |
|---|
| 2026.07.08 | ₩9,834 | ₩9,834 | ₩8,150 | ₩8,163 | -16.98% | 365.6만 |
|---|
| 2026.07.07 | ₩9,606 | ₩10,528 | ₩9,326 | ₩9,673 | +0.70% | 322.9만 |
|---|
| 2026.07.06 | ₩9,887 | ₩10,034 | ₩8,805 | ₩9,059 | -8.38% | 203.2만 |
|---|
| 2026.07.02 | ₩9,246 | ₩10,502 | ₩8,845 | ₩10,221 | +10.55% | 318.3만 |
|---|
| 2026.07.01 | ₩8,898 | ₩9,479 | ₩8,718 | ₩9,379 | +5.41% | 1048.6만 |
|---|
| 2026.06.30 | ₩8,070 | ₩8,284 | ₩7,295 | ₩7,335 | -9.11% | 216.2만 |
|---|
| 2026.06.29 | ₩7,495 | ₩8,965 | ₩7,495 | ₩8,016 | +6.95% | 207.7만 |
|---|
| 2026.06.26 | ₩8,057 | ₩8,310 | ₩7,629 | ₩7,870 | -2.32% | 307만 |
|---|
| 2026.06.25 | ₩6,560 | ₩7,549 | ₩6,413 | ₩7,509 | +14.46% | 258.9만 |
|---|
| 2026.06.24 | ₩6,894 | ₩7,535 | ₩6,761 | ₩7,228 | +4.84% | 505.6만 |
|---|
| 2026.06.23 | ₩6,908 | ₩7,001 | ₩5,932 | ₩6,620 | -4.16% | 705.5만 |
|---|
| 2026.06.22 | ₩5,278 | ₩6,427 | ₩5,278 | ₩6,006 | +13.80% | 597.7만 |
|---|
| 2026.06.18 | ₩5,318 | ₩5,772 | ₩5,211 | ₩5,398 | +1.51% | 545.6만 |
|---|
| 2026.06.17 | ₩5,505 | ₩5,692 | ₩5,044 | ₩5,665 | +2.91% | 616.5만 |
|---|
| 2026.06.16 | ₩6,640 | ₩6,714 | ₩5,197 | ₩5,478 | -17.51% | 940.2만 |
|---|
| 2026.06.15 | ₩7,228 | ₩7,228 | ₩6,500 | ₩6,827 | -5.55% | 336.1만 |
|---|
| 2026.06.12 | ₩7,990 | ₩8,375 | ₩6,881 | ₩7,763 | -2.84% | 662.7만 |
|---|
| 2026.06.11 | ₩9,152 | ₩9,486 | ₩8,511 | ₩8,618 | -5.84% | 435.1만 |
|---|
| 2026.06.10 | ₩8,671 | ₩8,731 | ₩7,856 | ₩8,658 | -0.15% | 389.1만 |
|---|
| 2026.06.09 | ₩7,375 | ₩8,912 | ₩7,161 | ₩8,190 | +11.05% | 552.6만 |
|---|
| 2026.06.08 | ₩7,696 | ₩8,244 | ₩7,322 | ₩7,602 | -1.22% | 383.8만 |
|---|
| 2026.06.05 | ₩7,402 | ₩8,544 | ₩7,389 | ₩7,923 | +7.04% | 556만 |
|---|
| 2026.06.04 | ₩7,028 | ₩7,295 | ₩6,667 | ₩6,934 | -1.33% | 402.5만 |
|---|
| 2026.06.03 | ₩5,759 | ₩6,634 | ₩5,545 | ₩6,600 | +14.62% | 618.7만 |
|---|
| 2026.06.02 | ₩4,890 | ₩5,825 | ₩4,716 | ₩5,785 | +18.31% | 742.1만 |
|---|
| 2026.06.01 | ₩6,694 | ₩6,694 | ₩4,923 | ₩5,318 | -20.56% | 952.8만 |
|---|
| 2026.05.29 | ₩7,576 | ₩8,431 | ₩7,315 | ₩7,402 | -2.29% | 210.9만 |
|---|
| 2026.05.28 | ₩7,629 | ₩8,269 | ₩7,228 | ₩7,776 | +1.93% | 278.5만 |
|---|
| 2026.05.27 | ₩8,057 | ₩8,858 | ₩8,003 | ₩8,163 | +1.33% | 222.6만 |
|---|
| 2026.05.26 | ₩7,616 | ₩8,057 | ₩7,442 | ₩7,923 | +4.04% | 260만 |
|---|
| 2026.05.22 | ₩7,442 | ₩8,071 | ₩7,389 | ₩7,990 | +7.36% | 216.4만 |
|---|
| 2026.05.21 | ₩7,963 | ₩8,444 | ₩7,576 | ₩7,723 | -3.02% | 380.6만 |
|---|
| 2026.05.20 | ₩8,778 | ₩9,353 | ₩8,538 | ₩8,765 | -0.15% | 250.9만 |
|---|
| 2026.05.19 | ₩9,272 | ₩9,860 | ₩8,825 | ₩9,059 | -2.31% | 432.4만 |
|---|
| 2026.05.18 | ₩8,003 | ₩9,166 | ₩7,936 | ₩8,417 | +5.18% | 433만 |
|---|
| 2026.05.15 | ₩7,656 | ₩7,996 | ₩7,562 | ₩7,870 | +2.79% | 304.2만 |
|---|
| 2026.05.14 | ₩7,442 | ₩7,601 | ₩6,520 | ₩7,028 | -5.57% | 496.4만 |
|---|
| 2026.05.13 | ₩7,188 | ₩8,163 | ₩7,175 | ₩7,429 | +3.35% | 449.6만 |
|---|
| 2026.05.12 | ₩7,562 | ₩8,771 | ₩7,562 | ₩7,950 | +5.12% | 475.3만 |
|---|
| 2026.05.11 | ₩7,402 | ₩7,509 | ₩6,507 | ₩7,121 | -3.79% | 440.4만 |
|---|
| 2026.05.08 | ₩6,761 | ₩7,495 | ₩6,326 | ₩7,148 | +5.73% | 1011.8만 |
|---|
| 2026.05.07 | ₩5,571 | ₩6,093 | ₩5,491 | ₩5,825 | +4.56% | 892.1만 |
|---|
| 2026.05.06 | ₩5,799 | ₩5,879 | ₩5,144 | ₩5,144 | -11.29% | 690.9만 |
|---|
| 2026.05.05 | ₩6,413 | ₩6,674 | ₩5,966 | ₩6,133 | -4.38% | 488.7만 |
|---|
| 2026.05.04 | ₩6,894 | ₩6,894 | ₩5,829 | ₩6,400 | -7.17% | 865.6만 |
|---|
| 2026.05.01 | ₩7,870 | ₩8,016 | ₩6,734 | ₩7,148 | -9.17% | 1000.3만 |
|---|
| 2026.04.30 | ₩7,469 | ₩8,270 | ₩7,335 | ₩8,244 | +10.38% | 640.9만 |
|---|
| 2026.04.29 | ₩8,952 | ₩9,152 | ₩7,669 | ₩7,883 | -11.94% | 846.3만 |
|---|
| 2026.04.28 | ₩9,753 | ₩9,834 | ₩8,778 | ₩9,433 | -3.29% | 720.7만 |
|---|
| 2026.04.27 | ₩8,818 | ₩9,580 | ₩8,351 | ₩8,471 | -3.94% | 365.6만 |
|---|
| 2026.04.24 | ₩7,308 | ₩9,232 | ₩7,308 | ₩8,765 | +19.93% | 576.2만 |
|---|
| 2026.04.23 | ₩7,268 | ₩7,950 | ₩7,001 | ₩7,803 | +7.35% | 415.7만 |
|---|
| 2026.04.22 | ₩7,796 | ₩7,888 | ₩6,855 | ₩7,175 | -7.97% | 676.6만 |
|---|
| 2026.04.21 | ₩7,816 | ₩8,417 | ₩7,509 | ₩8,230 | +5.30% | 382.5만 |
|---|
| 2026.04.20 | ₩8,110 | ₩8,872 | ₩7,870 | ₩7,936 | -2.14% | 490.5만 |
|---|
| 2026.04.17 | ₩7,589 | ₩8,137 | ₩7,522 | ₩8,016 | +5.63% | 410.8만 |
|---|
| 2026.04.16 | ₩7,602 | ₩8,297 | ₩7,348 | ₩7,709 | +1.41% | 620.5만 |
|---|
| 2026.04.15 | ₩7,669 | ₩8,437 | ₩7,455 | ₩7,789 | +1.57% | 911.7만 |
|---|
| 2026.04.14 | ₩8,417 | ₩8,698 | ₩7,723 | ₩7,923 | -5.87% | 1026.4만 |
|---|
| 2026.04.13 | ₩10,462 | ₩10,488 | ₩8,351 | ₩9,145 | -12.58% | 1143.4만 |
|---|
| 2026.04.10 | ₩13,494 | ₩13,548 | ₩9,767 | ₩10,902 | -19.21% | 1148.2만 |
|---|
| 2026.04.09 | ₩14,617 | ₩16,367 | ₩12,987 | ₩13,975 | -4.39% | 634.6만 |
|---|
| 2026.04.08 | ₩13,808 | ₩15,525 | ₩13,120 | ₩14,991 | +8.56% | 209.9만 |
|---|
| 2026.04.07 | ₩18,705 | ₩18,756 | ₩16,380 | ₩16,407 | -12.29% | 187만 |
|---|
| 2026.04.06 | ₩18,144 | ₩18,959 | ₩17,806 | ₩18,304 | +0.88% | 101.7만 |
|---|
| 2026.04.02 | ₩21,150 | ₩22,005 | ₩17,703 | ₩17,770 | -15.98% | 281.1만 |
|---|
| 2026.04.01 | ₩19,253 | ₩20,562 | ₩18,692 | ₩19,600 | +1.80% | 135.3만 |
|---|
| 2026.03.31 | ₩23,568 | ₩24,317 | ₩20,188 | ₩20,188 | -14.34% | 187.5만 |
|---|
| 2026.03.30 | ₩22,767 | ₩27,871 | ₩22,753 | ₩26,748 | +17.49% | 72.2만 |
|---|
| 2026.03.27 | ₩21,110 | ₩23,943 | ₩21,043 | ₩23,074 | +9.30% | 73만 |
|---|
| 2026.03.26 | ₩17,783 | ₩20,415 | ₩17,222 | ₩20,268 | +13.97% | 110.2만 |
|---|
| 2026.03.25 | ₩18,531 | ₩18,705 | ₩16,955 | ₩17,396 | -6.13% | 180.2만 |
|---|
| 2026.03.24 | ₩19,854 | ₩21,017 | ₩18,972 | ₩19,640 | -1.08% | 107.8만 |
|---|
| 2026.03.23 | ₩20,348 | ₩20,923 | ₩18,478 | ₩20,068 | -1.38% | 105.3만 |
|---|
| 2026.03.20 | ₩21,204 | ₩22,326 | ₩19,550 | ₩20,375 | -3.91% | 111.8만 |
|---|
| 2026.03.19 | ₩21,083 | ₩21,671 | ₩20,348 | ₩20,896 | -0.89% | 62.9만 |
|---|
| 2026.03.18 | ₩20,629 | ₩21,043 | ₩18,572 | ₩19,801 | -4.02% | 133.9만 |
|---|
| 2026.03.17 | ₩19,420 | ₩20,322 | ₩18,852 | ₩20,161 | +3.82% | 58.8만 |
|---|
| 2026.03.16 | ₩18,558 | ₩20,522 | ₩17,369 | ₩18,518 | -0.22% | 93.2만 |
|---|
| 2026.03.13 | ₩20,976 | ₩21,858 | ₩19,240 | ₩21,043 | +0.32% | 103만 |
|---|
| 2026.03.12 | ₩21,885 | ₩22,419 | ₩20,389 | ₩21,711 | -0.79% | 99.5만 |
|---|
| 2026.03.11 | ₩22,633 | ₩23,341 | ₩19,974 | ₩20,616 | -8.91% | 215.4만 |
|---|
| 2026.03.10 | ₩25,172 | ₩26,191 | ₩24,731 | ₩25,492 | +1.27% | 36.7만 |
|---|
| 2026.03.09 | ₩27,777 | ₩28,432 | ₩25,666 | ₩25,693 | -7.50% | 53.5만 |
|---|
| 2026.03.06 | ₩26,975 | ₩27,557 | ₩23,395 | ₩26,708 | -0.99% | 105.3만 |
|---|
| 2026.03.05 | ₩24,383 | ₩26,421 | ₩23,381 | ₩25,773 | +5.70% | 72.9만 |
|---|
| 2026.03.04 | ₩24,023 | ₩25,452 | ₩22,045 | ₩22,807 | -5.06% | 108.8만 |
|---|
| 2026.03.03 | ₩26,167 | ₩29,153 | ₩26,120 | ₩27,109 | +3.60% | 89.1만 |
|---|
| 2026.03.02 | ₩25,105 | ₩25,853 | ₩23,061 | ₩24,290 | -3.25% | 151.4만 |
|---|
| 2026.02.27 | ₩21,751 | ₩24,851 | ₩21,751 | ₩23,475 | +7.92% | 295.2만 |
|---|
| 2026.02.26 | ₩16,728 | ₩18,037 | ₩16,113 | ₩17,249 | +3.12% | 239.1만 |
|---|
| 2026.02.25 | ₩16,100 | ₩17,075 | ₩15,245 | ₩16,982 | +5.48% | 141.2만 |
|---|
| 2026.02.24 | ₩20,188 | ₩20,402 | ₩16,567 | ₩16,567 | -17.94% | 189.8만 |
|---|
| 2026.02.23 | ₩22,379 | ₩22,466 | ₩19,306 | ₩20,455 | -8.60% | 139.8만 |
|---|
| 2026.02.20 | ₩19,373 | ₩22,954 | ₩19,373 | ₩21,244 | +9.66% | 333.7만 |
|---|
| 2026.02.19 | ₩19,079 | ₩19,654 | ₩17,790 | ₩18,104 | -5.11% | 144.8만 |
|---|
| 2026.02.18 | ₩20,976 | ₩22,513 | ₩18,050 | ₩18,825 | -10.25% | 170.8만 |
|---|
| 2026.02.17 | ₩20,202 | ₩21,714 | ₩19,240 | ₩21,017 | +4.03% | 110만 |
|---|
| 2026.02.13 | ₩19,640 | ₩20,963 | ₩17,142 | ₩18,919 | -3.67% | 137.7만 |
|---|
| 2026.02.12 | ₩19,881 | ₩21,244 | ₩18,371 | ₩19,333 | -2.76% | 135.1만 |
|---|
| 2026.02.11 | ₩19,106 | ₩22,019 | ₩18,331 | ₩19,427 | +1.68% | 117.7만 |
|---|
| 2026.02.10 | ₩19,493 | ₩19,864 | ₩18,572 | ₩19,320 | -0.89% | 73.3만 |
|---|
| 2026.02.09 | ₩22,406 | ₩22,687 | ₩18,224 | ₩18,865 | -15.80% | 161.8만 |
|---|
| 2026.02.06 | ₩34,017 | ₩35,112 | ₩21,603 | ₩22,259 | -34.56% | 196.2만 |
|---|
| 2026.02.05 | ₩33,442 | ₩37,971 | ₩31,963 | ₩37,490 | +12.11% | 160.6만 |
|---|
| 2026.02.04 | ₩27,790 | ₩32,380 | ₩25,920 | ₩31,812 | +14.47% | 98.2만 |
|---|
| 2026.02.03 | ₩26,294 | ₩30,810 | ₩25,907 | ₩26,935 | +2.44% | 98.5만 |
|---|
| 2026.02.02 | ₩25,639 | ₩27,924 | ₩24,651 | ₩27,670 | +7.92% | 116.1만 |
|---|
| 2026.01.30 | ₩22,560 | ₩25,653 | ₩22,560 | ₩25,372 | +12.47% | 133.9만 |
|---|
| 2026.01.29 | ₩20,829 | ₩23,796 | ₩19,954 | ₩22,473 | +7.89% | 197만 |
|---|
| 2026.01.28 | ₩17,329 | ₩21,217 | ₩17,129 | ₩20,081 | +15.88% | 376.6만 |
|---|
| 2026.01.27 | ₩21,751 | ₩22,446 | ₩17,636 | ₩19,053 | -12.41% | 643.5만 |
|---|
| 2026.01.26 | ₩22,179 | ₩24,410 | ₩18,278 | ₩24,277 | +9.46% | 411.5만 |
|---|
| 2026.01.23 | ₩29,033 | ₩31,040 | ₩25,599 | ₩27,416 | -5.57% | 122.2만 |
|---|
| 2026.01.22 | ₩25,078 | ₩28,271 | ₩23,983 | ₩28,271 | +12.73% | 99.3만 |
|---|
| 2026.01.21 | ₩26,254 | ₩30,623 | ₩26,013 | ₩26,962 | +2.70% | 154.8만 |
|---|
| 2026.01.20 | ₩26,067 | ₩27,229 | ₩25,265 | ₩26,201 | +0.51% | 147.2만 |
|---|
| 2026.01.16 | ₩25,867 | ₩26,595 | ₩22,553 | ₩23,515 | -9.09% | 237만 |
|---|
| 2026.01.15 | ₩27,390 | ₩27,416 | ₩23,849 | ₩26,641 | -2.73% | 300.9만 |
|---|
| 2026.01.14 | ₩31,184 | ₩32,921 | ₩28,118 | ₩30,676 | -1.63% | 117.7만 |
|---|
| 2026.01.13 | ₩31,077 | ₩32,654 | ₩29,621 | ₩32,226 | +3.70% | 118.1만 |
|---|
| 2026.01.12 | ₩41,873 | ₩42,768 | ₩28,726 | ₩30,663 | -26.77% | 276.8만 |
|---|
| 2026.01.09 | ₩42,741 | ₩45,721 | ₩39,107 | ₩40,617 | -4.97% | 65.2만 |
|---|
| 2026.01.08 | ₩43,610 | ₩45,400 | ₩40,964 | ₩44,144 | +1.23% | 50.1만 |
|---|
| 2026.01.07 | ₩44,017 | ₩45,520 | ₩40,991 | ₩43,957 | -0.14% | 33.9만 |
|---|
| 2026.01.06 | ₩42,474 | ₩47,912 | ₩42,307 | ₩43,142 | +1.57% | 58.7만 |
|---|
| 2026.01.05 | ₩38,132 | ₩44,458 | ₩36,475 | ₩44,358 | +16.33% | 54.1만 |
|---|
| 2026.01.02 | ₩50,050 | ₩50,651 | ₩39,187 | ₩41,726 | -16.63% | 89.6만 |
|---|
| 2025.12.31 | ₩50,357 | ₩54,813 | ₩50,357 | ₩53,176 | +5.60% | 28만 |
|---|
| 2025.12.30 | ₩49,088 | ₩50,397 | ₩47,685 | ₩50,076 | +2.01% | 23.4만 |
|---|
| 2025.12.29 | ₩50,744 | ₩50,744 | ₩45,349 | ₩48,767 | -3.90% | 41.8만 |
|---|
| 2025.12.26 | ₩44,117 | ₩47,765 | ₩43,823 | ₩46,803 | +6.09% | 35.2만 |
|---|
| 2025.12.24 | ₩42,902 | ₩44,598 | ₩42,073 | ₩44,037 | +2.65% | 39.2만 |
|---|
| 2025.12.23 | ₩40,884 | ₩44,091 | ₩39,675 | ₩42,674 | +4.38% | 85.8만 |
|---|
| 2025.12.22 | ₩38,452 | ₩39,214 | ₩36,263 | ₩38,586 | +0.35% | 86.8만 |
|---|
| 2025.12.19 | ₩67,205 | ₩67,205 | ₩37,644 | ₩40,069 | -40.38% | 269.2만 |
|---|
| 2025.12.18 | ₩74,166 | ₩78,314 | ₩70,612 | ₩73,685 | -0.65% | 51.4만 |
|---|
| 2025.12.17 | ₩71,133 | ₩83,075 | ₩70,826 | ₩81,528 | +14.61% | 37.6만 |
|---|
| 2025.12.16 | ₩68,808 | ₩74,527 | ₩68,113 | ₩71,534 | +3.96% | 36.3만 |
|---|
| 2025.12.15 | ₩55,862 | ₩66,697 | ₩55,862 | ₩66,350 | +18.78% | 43.6만 |
|---|
| 2025.12.12 | ₩48,887 | ₩58,109 | ₩47,324 | ₩57,144 | +16.89% | 37.3만 |
|---|
| 2025.12.11 | ₩52,267 | ₩54,151 | ₩46,469 | ₩47,685 | -8.77% | 32.9만 |
|---|
| 2025.12.10 | ₩46,389 | ₩49,435 | ₩45,280 | ₩46,696 | +0.66% | 20.6만 |
|---|
| 2025.12.09 | ₩51,893 | ₩52,254 | ₩43,757 | ₩44,398 | -14.44% | 38.5만 |
|---|
| 2025.12.08 | ₩52,040 | ₩55,848 | ₩48,727 | ₩49,341 | -5.19% | 51.9만 |
|---|
| 2025.12.05 | ₩48,072 | ₩51,359 | ₩46,763 | ₩47,324 | -1.56% | 26.8만 |
|---|
| 2025.12.04 | ₩60,524 | ₩61,927 | ₩46,362 | ₩50,090 | -17.24% | 35.7만 |
|---|
| 2025.12.03 | ₩66,002 | ₩69,930 | ₩59,357 | ₩59,816 | -9.37% | 12.3만 |
|---|
| 2025.12.02 | ₩62,889 | ₩65,481 | ₩54,427 | ₩65,441 | +4.06% | 17만 |
|---|
| 2025.12.01 | ₩76,063 | ₩78,829 | ₩63,237 | ₩63,845 | -16.06% | 19.4만 |
|---|
| 2025.11.28 | ₩67,058 | ₩73,391 | ₩66,871 | ₩71,413 | +6.50% | 7.8만 |
|---|
| 2025.11.26 | ₩68,741 | ₩71,868 | ₩64,720 | ₩69,316 | +0.84% | 28.4만 |
|---|
| 2025.11.25 | ₩76,130 | ₩86,057 | ₩73,939 | ₩75,756 | -0.49% | 36.3만 |
|---|
| 2025.11.24 | ₩73,124 | ₩76,743 | ₩70,025 | ₩71,133 | -2.72% | 13.6만 |
|---|
| 2025.11.21 | ₩77,827 | ₩90,246 | ₩72,616 | ₩75,422 | -3.09% | 54.8만 |
|---|
| 2025.11.20 | ₩55,661 | ₩81,339 | ₩55,447 | ₩80,980 | +45.49% | 79.1만 |
|---|
| 2025.11.19 | ₩69,837 | ₩74,112 | ₩66,084 | ₩70,264 | +0.61% | 27.1만 |
|---|
| 2025.11.18 | ₩71,948 | ₩78,214 | ₩65,227 | ₩70,318 | -2.27% | 41만 |
|---|
| 2025.11.17 | ₩69,102 | ₩74,099 | ₩64,453 | ₩69,603 | +0.73% | 33.6만 |
|---|
| 2025.11.14 | ₩69,035 | ₩72,162 | ₩61,641 | ₩66,069 | -4.30% | 49.5만 |
|---|
| 2025.11.13 | ₩56,503 | ₩65,802 | ₩56,503 | ₩64,346 | +13.88% | 36.3만 |
|---|
| 2025.11.12 | ₩47,952 | ₩55,342 | ₩47,244 | ₩55,220 | +15.16% | 33.8만 |
|---|
| 2025.11.11 | ₩46,068 | ₩52,171 | ₩44,839 | ₩51,907 | +12.67% | 31.6만 |
|---|
| 2025.11.10 | ₩35,406 | ₩41,018 | ₩35,406 | ₩39,014 | +10.19% | 25.5만 |
|---|
| 2025.11.07 | ₩41,084 | ₩43,087 | ₩39,668 | ₩40,336 | -1.82% | 18.4만 |
|---|
| 2025.11.06 | ₩32,868 | ₩39,655 | ₩32,868 | ₩38,132 | +16.02% | 18.5만 |
|---|
| 2025.11.05 | ₩31,478 | ₩35,005 | ₩31,478 | ₩33,723 | +7.13% | 16만 |
|---|
| 2025.11.04 | ₩31,197 | ₩33,188 | ₩29,680 | ₩33,068 | +6.00% | 14.7만 |
|---|
| 2025.11.03 | ₩25,573 | ₩28,432 | ₩25,573 | ₩28,178 | +10.19% | 8.1만 |
|---|
| 2025.10.31 | ₩25,519 | ₩25,880 | ₩23,662 | ₩25,426 | -0.37% | 9.8만 |
|---|
| 2025.10.30 | ₩24,971 | ₩26,760 | ₩24,784 | ₩26,588 | +6.47% | 18.3만 |
|---|
| 2025.10.29 | ₩24,290 | ₩25,693 | ₩23,515 | ₩23,515 | -3.19% | 8.2만 |
|---|
| 2025.10.28 | ₩24,784 | ₩25,530 | ₩22,981 | ₩25,506 | +2.91% | 14.4만 |
|---|
| 2025.10.27 | ₩25,252 | ₩26,388 | ₩24,717 | ₩24,998 | -1.01% | 5.1만 |
|---|
| 2025.10.24 | ₩29,046 | ₩29,347 | ₩26,227 | ₩26,388 | -9.15% | 13.2만 |
|---|
| 2025.10.23 | ₩32,841 | ₩33,696 | ₩30,556 | ₩30,858 | -6.04% | 7.6만 |
|---|
| 2025.10.22 | ₩31,024 | ₩35,419 | ₩30,731 | ₩31,932 | +2.93% | 19.7만 |
|---|
| 2025.10.21 | ₩30,797 | ₩32,827 | ₩29,755 | ₩30,329 | -1.52% | 20.9만 |
|---|
| 2025.10.20 | ₩25,265 | ₩29,407 | ₩25,265 | ₩29,314 | +16.02% | 13만 |
|---|
| 2025.10.17 | ₩25,639 | ₩28,345 | ₩25,599 | ₩25,675 | +0.14% | 25.2만 |
|---|
| 2025.10.16 | ₩24,223 | ₩25,386 | ₩20,883 | ₩23,969 | -1.05% | 29.9만 |
|---|
| 2025.10.15 | ₩25,038 | ₩26,815 | ₩24,236 | ₩25,035 | -0.01% | 6.8만 |
|---|
| 2025.10.14 | ₩25,813 | ₩28,011 | ₩25,573 | ₩27,077 | +4.90% | 8.9만 |
|---|
| 2025.10.13 | ₩24,250 | ₩26,388 | ₩23,595 | ₩24,557 | +1.27% | 6.5만 |
|---|
| 2025.10.10 | ₩22,753 | ₩25,987 | ₩20,717 | ₩25,586 | +12.45% | 28.7만 |
|---|