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 | ₩4,176 | ₩4,363 | ₩4,129 | ₩4,270 | +2.24% | 872.4만 |
| 2026.10.08 | ₩3,882 | ₩4,404 | ₩3,875 | ₩4,330 | +11.55% | 1501.4만 |
| 2026.10.07 | ₩3,614 | ₩3,815 | ₩3,601 | ₩3,734 | +3.33% | 1012.5만 |
| 2026.10.06 | ₩3,788 | ₩3,788 | ₩3,366 | ₩3,480 | -8.13% | 1845.1만 |
| 2026.10.05 | ₩3,614 | ₩3,908 | ₩3,587 | ₩3,875 | +7.22% | 849.8만 |
| 2026.10.02 | ₩3,587 | ₩3,788 | ₩3,413 | ₩3,694 | +2.99% | 1413만 |
| 2026.10.01 | ₩3,868 | ₩4,149 | ₩3,758 | ₩3,775 | -2.42% | 1330.7만 |
| 2026.09.30 | ₩3,828 | ₩3,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,908 |
| +2.10% |
| 1147.3만 |
| 2026.09.29 | ₩3,995 | ₩4,102 | ₩3,601 | ₩4,022 | +0.67% | 2130.7만 |
|---|
| 2026.09.28 | ₩4,002 | ₩4,243 | ₩3,835 | ₩4,096 | +2.34% | 1331.8만 |
|---|
| 2026.09.25 | ₩3,667 | ₩3,949 | ₩3,627 | ₩3,882 | +5.84% | 1027.5만 |
|---|
| 2026.09.24 | ₩3,788 | ₩4,062 | ₩3,587 | ₩3,667 | -3.18% | 2521.7만 |
|---|
| 2026.09.23 | ₩3,788 | ₩4,002 | ₩3,654 | ₩3,982 | +5.12% | 1712.4만 |
|---|
| 2026.09.22 | ₩4,109 | ₩4,189 | ₩3,754 | ₩3,989 | -2.93% | 955.8만 |
|---|
| 2026.09.21 | ₩4,537 | ₩4,611 | ₩3,908 | ₩4,123 | -9.14% | 806.3만 |
|---|
| 2026.09.18 | ₩4,738 | ₩4,825 | ₩4,524 | ₩4,564 | -3.67% | 1074.8만 |
|---|
| 2026.09.17 | ₩4,578 | ₩4,926 | ₩4,484 | ₩4,752 | +3.80% | 1816.9만 |
|---|
| 2026.09.16 | ₩4,350 | ₩4,645 | ₩4,164 | ₩4,377 | +0.62% | 882.2만 |
|---|
| 2026.09.15 | ₩4,511 | ₩4,698 | ₩4,350 | ₩4,658 | +3.26% | 689.3만 |
|---|
| 2026.09.14 | ₩4,497 | ₩4,511 | ₩4,189 | ₩4,437 | -1.34% | 1134.7만 |
|---|
| 2026.09.11 | ₩3,748 | ₩3,949 | ₩3,654 | ₩3,922 | +4.64% | 910.5만 |
|---|
| 2026.09.10 | ₩3,855 | ₩3,935 | ₩3,681 | ₩3,895 | +1.04% | 1492만 |
|---|
| 2026.09.09 | ₩3,172 | ₩3,493 | ₩3,119 | ₩3,467 | +9.28% | 1056.7만 |
|---|
| 2026.09.08 | ₩3,815 | ₩3,815 | ₩2,737 | ₩3,166 | -17.02% | 2378.2만 |
|---|
| 2026.09.04 | ₩4,511 | ₩4,631 | ₩4,109 | ₩4,136 | -8.31% | 537.4만 |
|---|
| 2026.09.03 | ₩5,247 | ₩5,361 | ₩4,631 | ₩4,658 | -11.22% | 543.9만 |
|---|
| 2026.09.02 | ₩5,233 | ₩5,287 | ₩4,926 | ₩5,120 | -2.17% | 438.5만 |
|---|
| 2026.09.01 | ₩4,926 | ₩5,180 | ₩4,899 | ₩5,006 | +1.63% | 547.1만 |
|---|
| 2026.08.31 | ₩4,926 | ₩4,966 | ₩4,645 | ₩4,671 | -5.16% | 346.5만 |
|---|
| 2026.08.28 | ₩4,671 | ₩4,872 | ₩4,377 | ₩4,758 | +1.86% | 518.2만 |
|---|
| 2026.08.27 | ₩4,082 | ₩4,524 | ₩3,995 | ₩4,484 | +9.84% | 597.3만 |
|---|
| 2026.08.26 | ₩4,484 | ₩4,497 | ₩4,183 | ₩4,363 | -2.69% | 571.3만 |
|---|
| 2026.08.25 | ₩4,310 | ₩4,417 | ₩4,136 | ₩4,357 | +1.09% | 889.8만 |
|---|
| 2026.08.24 | ₩4,645 | ₩4,859 | ₩4,457 | ₩4,564 | -1.73% | 724만 |
|---|
| 2026.08.21 | ₩4,149 | ₩4,430 | ₩4,056 | ₩4,404 | +6.13% | 785.5만 |
|---|
| 2026.08.20 | ₩4,136 | ₩4,310 | ₩3,855 | ₩4,210 | +1.78% | 1136.3만 |
|---|
| 2026.08.19 | ₩3,801 | ₩4,283 | ₩3,801 | ₩4,123 | +8.45% | 1872.3만 |
|---|
| 2026.08.18 | ₩3,453 | ₩3,922 | ₩3,380 | ₩3,915 | +13.37% | 1823.7만 |
|---|
| 2026.08.17 | ₩3,105 | ₩3,447 | ₩2,918 | ₩3,166 | +1.94% | 1872.3만 |
|---|
| 2026.08.14 | ₩3,172 | ₩3,373 | ₩2,911 | ₩3,199 | +0.84% | 1776.3만 |
|---|
| 2026.08.13 | ₩3,119 | ₩3,166 | ₩2,503 | ₩3,152 | +1.07% | 2375.2만 |
|---|
| 2026.08.12 | ₩2,998 | ₩3,313 | ₩2,623 | ₩3,052 | +1.79% | 4390.5만 |
|---|
| 2026.08.11 | ₩4,926 | ₩5,327 | ₩4,618 | ₩4,979 | +1.09% | 1694.1만 |
|---|
| 2026.08.10 | ₩4,819 | ₩5,247 | ₩4,618 | ₩5,247 | +8.89% | 672.9만 |
|---|
| 2026.08.07 | ₩5,153 | ₩5,642 | ₩4,926 | ₩4,993 | -3.12% | 1066.4만 |
|---|
| 2026.08.06 | ₩5,608 | ₩5,689 | ₩5,233 | ₩5,675 | +1.19% | 1169.3만 |
|---|
| 2026.08.05 | ₩4,952 | ₩5,260 | ₩4,711 | ₩5,140 | +3.78% | 1156.9만 |
|---|
| 2026.08.04 | ₩5,702 | ₩5,702 | ₩4,631 | ₩4,939 | -13.38% | 1045.1만 |
|---|
| 2026.08.03 | ₩9,784 | ₩9,945 | ₩5,668 | ₩5,782 | -40.90% | 1148.3만 |
|---|
| 2026.07.31 | ₩8,178 | ₩9,891 | ₩7,843 | ₩9,476 | +15.88% | 435.9만 |
|---|
| 2026.07.30 | ₩11,872 | ₩12,207 | ₩7,951 | ₩8,941 | -24.69% | 971.2만 |
|---|
| 2026.07.29 | ₩13,425 | ₩15,821 | ₩13,412 | ₩15,687 | +16.85% | 434.5만 |
|---|
| 2026.07.28 | ₩12,582 | ₩14,067 | ₩12,568 | ₩13,144 | +4.47% | 258.9만 |
|---|
| 2026.07.27 | ₩11,002 | ₩12,347 | ₩10,681 | ₩11,979 | +8.88% | 303.8만 |
|---|
| 2026.07.24 | ₩9,838 | ₩11,698 | ₩9,838 | ₩11,645 | +18.37% | 408.3만 |
|---|
| 2026.07.23 | ₩9,517 | ₩9,610 | ₩8,586 | ₩9,476 | -0.42% | 427.9만 |
|---|
| 2026.07.22 | ₩9,865 | ₩9,891 | ₩8,486 | ₩9,169 | -7.06% | 417.7만 |
|---|
| 2026.07.21 | ₩11,390 | ₩11,551 | ₩9,664 | ₩9,925 | -12.87% | 319.4만 |
|---|
| 2026.07.20 | ₩11,150 | ₩12,086 | ₩10,039 | ₩12,086 | +8.40% | 258만 |
|---|
| 2026.07.17 | ₩12,903 | ₩13,586 | ₩11,605 | ₩12,033 | -6.74% | 329.2만 |
|---|
| 2026.07.16 | ₩11,390 | ₩12,354 | ₩11,377 | ₩12,153 | +6.70% | 285.1만 |
|---|
| 2026.07.15 | ₩10,507 | ₩11,524 | ₩10,039 | ₩10,935 | +4.08% | 237.4만 |
|---|
| 2026.07.14 | ₩9,115 | ₩10,561 | ₩8,861 | ₩10,213 | +12.04% | 248만 |
|---|
| 2026.07.13 | ₩8,754 | ₩9,557 | ₩8,412 | ₩9,456 | +8.03% | 293.5만 |
|---|
| 2026.07.10 | ₩8,225 | ₩8,553 | ₩7,951 | ₩8,379 | +1.87% | 290.1만 |
|---|
| 2026.07.09 | ₩7,589 | ₩8,299 | ₩7,268 | ₩8,258 | +8.82% | 364.1만 |
|---|
| 2026.07.08 | ₩9,851 | ₩9,851 | ₩8,165 | ₩8,178 | -16.98% | 365.6만 |
|---|
| 2026.07.07 | ₩9,624 | ₩10,547 | ₩9,343 | ₩9,691 | +0.70% | 322.9만 |
|---|
| 2026.07.06 | ₩9,905 | ₩10,052 | ₩8,821 | ₩9,075 | -8.38% | 203.2만 |
|---|
| 2026.07.02 | ₩9,262 | ₩10,520 | ₩8,861 | ₩10,239 | +10.55% | 318.3만 |
|---|
| 2026.07.01 | ₩8,914 | ₩9,497 | ₩8,734 | ₩9,396 | +5.41% | 1048.6만 |
|---|
| 2026.06.30 | ₩8,084 | ₩8,299 | ₩7,308 | ₩7,348 | -9.11% | 216.2만 |
|---|
| 2026.06.29 | ₩7,509 | ₩8,981 | ₩7,509 | ₩8,031 | +6.95% | 207.7만 |
|---|
| 2026.06.26 | ₩8,071 | ₩8,325 | ₩7,643 | ₩7,884 | -2.32% | 307만 |
|---|
| 2026.06.25 | ₩6,572 | ₩7,562 | ₩6,425 | ₩7,522 | +14.46% | 258.9만 |
|---|
| 2026.06.24 | ₩6,907 | ₩7,549 | ₩6,773 | ₩7,241 | +4.84% | 505.6만 |
|---|
| 2026.06.23 | ₩6,920 | ₩7,014 | ₩5,943 | ₩6,632 | -4.16% | 705.5만 |
|---|
| 2026.06.22 | ₩5,287 | ₩6,438 | ₩5,287 | ₩6,016 | +13.80% | 597.7만 |
|---|
| 2026.06.18 | ₩5,327 | ₩5,782 | ₩5,220 | ₩5,407 | +1.51% | 545.6만 |
|---|
| 2026.06.17 | ₩5,515 | ₩5,702 | ₩5,053 | ₩5,675 | +2.91% | 616.5만 |
|---|
| 2026.06.16 | ₩6,652 | ₩6,726 | ₩5,207 | ₩5,488 | -17.51% | 940.2만 |
|---|
| 2026.06.15 | ₩7,241 | ₩7,241 | ₩6,512 | ₩6,840 | -5.55% | 336.1만 |
|---|
| 2026.06.12 | ₩8,004 | ₩8,390 | ₩6,893 | ₩7,777 | -2.84% | 662.7만 |
|---|
| 2026.06.11 | ₩9,169 | ₩9,503 | ₩8,526 | ₩8,633 | -5.84% | 435.1만 |
|---|
| 2026.06.10 | ₩8,687 | ₩8,747 | ₩7,870 | ₩8,673 | -0.15% | 389.1만 |
|---|
| 2026.06.09 | ₩7,388 | ₩8,928 | ₩7,174 | ₩8,205 | +11.05% | 552.6만 |
|---|
| 2026.06.08 | ₩7,710 | ₩8,258 | ₩7,335 | ₩7,616 | -1.22% | 383.8만 |
|---|
| 2026.06.05 | ₩7,415 | ₩8,560 | ₩7,402 | ₩7,937 | +7.04% | 556만 |
|---|
| 2026.06.04 | ₩7,040 | ₩7,308 | ₩6,679 | ₩6,947 | -1.33% | 402.5만 |
|---|
| 2026.06.03 | ₩5,769 | ₩6,646 | ₩5,555 | ₩6,612 | +14.62% | 618.7만 |
|---|
| 2026.06.02 | ₩4,899 | ₩5,836 | ₩4,725 | ₩5,796 | +18.31% | 742.1만 |
|---|
| 2026.06.01 | ₩6,706 | ₩6,706 | ₩4,932 | ₩5,327 | -20.56% | 952.8만 |
|---|
| 2026.05.29 | ₩7,589 | ₩8,446 | ₩7,328 | ₩7,415 | -2.29% | 210.9만 |
|---|
| 2026.05.28 | ₩7,643 | ₩8,284 | ₩7,241 | ₩7,790 | +1.93% | 278.5만 |
|---|
| 2026.05.27 | ₩8,071 | ₩8,874 | ₩8,017 | ₩8,178 | +1.33% | 222.6만 |
|---|
| 2026.05.26 | ₩7,629 | ₩8,071 | ₩7,455 | ₩7,937 | +4.04% | 260만 |
|---|
| 2026.05.22 | ₩7,455 | ₩8,086 | ₩7,402 | ₩8,004 | +7.36% | 216.4만 |
|---|
| 2026.05.21 | ₩7,977 | ₩8,459 | ₩7,589 | ₩7,736 | -3.02% | 380.6만 |
|---|
| 2026.05.20 | ₩8,794 | ₩9,369 | ₩8,553 | ₩8,780 | -0.15% | 250.9만 |
|---|
| 2026.05.19 | ₩9,289 | ₩9,878 | ₩8,841 | ₩9,075 | -2.31% | 432.4만 |
|---|
| 2026.05.18 | ₩8,017 | ₩9,182 | ₩7,951 | ₩8,432 | +5.18% | 433만 |
|---|
| 2026.05.15 | ₩7,669 | ₩8,011 | ₩7,576 | ₩7,884 | +2.79% | 304.2만 |
|---|
| 2026.05.14 | ₩7,455 | ₩7,615 | ₩6,532 | ₩7,040 | -5.57% | 496.4만 |
|---|
| 2026.05.13 | ₩7,201 | ₩8,178 | ₩7,188 | ₩7,442 | +3.35% | 449.6만 |
|---|
| 2026.05.12 | ₩7,576 | ₩8,787 | ₩7,576 | ₩7,964 | +5.12% | 475.3만 |
|---|
| 2026.05.11 | ₩7,415 | ₩7,522 | ₩6,518 | ₩7,134 | -3.79% | 440.4만 |
|---|
| 2026.05.08 | ₩6,773 | ₩7,509 | ₩6,338 | ₩7,161 | +5.73% | 1011.8만 |
|---|
| 2026.05.07 | ₩5,581 | ₩6,103 | ₩5,501 | ₩5,836 | +4.56% | 892.1만 |
|---|
| 2026.05.06 | ₩5,809 | ₩5,889 | ₩5,153 | ₩5,153 | -11.29% | 690.9만 |
|---|
| 2026.05.05 | ₩6,425 | ₩6,686 | ₩5,976 | ₩6,144 | -4.38% | 488.7만 |
|---|
| 2026.05.04 | ₩6,907 | ₩6,907 | ₩5,840 | ₩6,411 | -7.17% | 865.6만 |
|---|
| 2026.05.01 | ₩7,884 | ₩8,031 | ₩6,746 | ₩7,161 | -9.17% | 1000.3만 |
|---|
| 2026.04.30 | ₩7,482 | ₩8,285 | ₩7,348 | ₩8,258 | +10.38% | 640.9만 |
|---|
| 2026.04.29 | ₩8,968 | ₩9,169 | ₩7,683 | ₩7,897 | -11.94% | 846.3만 |
|---|
| 2026.04.28 | ₩9,771 | ₩9,851 | ₩8,794 | ₩9,450 | -3.29% | 720.7만 |
|---|
| 2026.04.27 | ₩8,834 | ₩9,597 | ₩8,366 | ₩8,486 | -3.94% | 365.6만 |
|---|
| 2026.04.24 | ₩7,321 | ₩9,249 | ₩7,321 | ₩8,780 | +19.93% | 576.2만 |
|---|
| 2026.04.23 | ₩7,281 | ₩7,964 | ₩7,014 | ₩7,817 | +7.35% | 415.7만 |
|---|
| 2026.04.22 | ₩7,810 | ₩7,902 | ₩6,868 | ₩7,188 | -7.97% | 676.6만 |
|---|
| 2026.04.21 | ₩7,830 | ₩8,432 | ₩7,522 | ₩8,245 | +5.30% | 382.5만 |
|---|
| 2026.04.20 | ₩8,125 | ₩8,888 | ₩7,884 | ₩7,951 | -2.14% | 490.5만 |
|---|
| 2026.04.17 | ₩7,603 | ₩8,151 | ₩7,536 | ₩8,031 | +5.63% | 410.8만 |
|---|
| 2026.04.16 | ₩7,616 | ₩8,312 | ₩7,362 | ₩7,723 | +1.41% | 620.5만 |
|---|
| 2026.04.15 | ₩7,683 | ₩8,453 | ₩7,469 | ₩7,803 | +1.57% | 911.7만 |
|---|
| 2026.04.14 | ₩8,432 | ₩8,714 | ₩7,736 | ₩7,937 | -5.87% | 1026.4만 |
|---|
| 2026.04.13 | ₩10,480 | ₩10,507 | ₩8,366 | ₩9,162 | -12.58% | 1143.4만 |
|---|
| 2026.04.10 | ₩13,519 | ₩13,572 | ₩9,784 | ₩10,922 | -19.21% | 1148.2만 |
|---|
| 2026.04.09 | ₩14,643 | ₩16,396 | ₩13,010 | ₩14,001 | -4.39% | 634.6만 |
|---|
| 2026.04.08 | ₩13,833 | ₩15,553 | ₩13,144 | ₩15,018 | +8.56% | 209.9만 |
|---|
| 2026.04.07 | ₩18,739 | ₩18,790 | ₩16,410 | ₩16,437 | -12.29% | 187만 |
|---|
| 2026.04.06 | ₩18,177 | ₩18,993 | ₩17,838 | ₩18,337 | +0.88% | 101.7만 |
|---|
| 2026.04.02 | ₩21,188 | ₩22,045 | ₩17,735 | ₩17,802 | -15.98% | 281.1만 |
|---|
| 2026.04.01 | ₩19,287 | ₩20,599 | ₩18,725 | ₩19,636 | +1.80% | 135.3만 |
|---|
| 2026.03.31 | ₩23,611 | ₩24,360 | ₩20,224 | ₩20,224 | -14.34% | 187.5만 |
|---|
| 2026.03.30 | ₩22,808 | ₩27,921 | ₩22,794 | ₩26,796 | +17.49% | 72.2만 |
|---|
| 2026.03.27 | ₩21,148 | ₩23,986 | ₩21,081 | ₩23,116 | +9.30% | 73만 |
|---|
| 2026.03.26 | ₩17,815 | ₩20,452 | ₩17,253 | ₩20,305 | +13.97% | 110.2만 |
|---|
| 2026.03.25 | ₩18,565 | ₩18,739 | ₩16,985 | ₩17,427 | -6.13% | 180.2만 |
|---|
| 2026.03.24 | ₩19,890 | ₩21,054 | ₩19,006 | ₩19,676 | -1.08% | 107.8만 |
|---|
| 2026.03.23 | ₩20,385 | ₩20,961 | ₩18,511 | ₩20,104 | -1.38% | 105.3만 |
|---|
| 2026.03.20 | ₩21,242 | ₩22,366 | ₩19,585 | ₩20,412 | -3.91% | 111.8만 |
|---|
| 2026.03.19 | ₩21,121 | ₩21,710 | ₩20,385 | ₩20,934 | -0.89% | 62.9만 |
|---|
| 2026.03.18 | ₩20,666 | ₩21,081 | ₩18,605 | ₩19,836 | -4.02% | 133.9만 |
|---|
| 2026.03.17 | ₩19,455 | ₩20,358 | ₩18,886 | ₩20,198 | +3.82% | 58.8만 |
|---|
| 2026.03.16 | ₩18,591 | ₩20,559 | ₩17,400 | ₩18,551 | -0.22% | 93.2만 |
|---|
| 2026.03.13 | ₩21,014 | ₩21,898 | ₩19,274 | ₩21,081 | +0.32% | 103만 |
|---|
| 2026.03.12 | ₩21,924 | ₩22,460 | ₩20,425 | ₩21,750 | -0.79% | 99.5만 |
|---|
| 2026.03.11 | ₩22,674 | ₩23,383 | ₩20,010 | ₩20,653 | -8.91% | 215.4만 |
|---|
| 2026.03.10 | ₩25,217 | ₩26,238 | ₩24,775 | ₩25,538 | +1.27% | 36.7만 |
|---|
| 2026.03.09 | ₩27,827 | ₩28,483 | ₩25,712 | ₩25,739 | -7.50% | 53.5만 |
|---|
| 2026.03.06 | ₩27,024 | ₩27,606 | ₩23,437 | ₩26,756 | -0.99% | 105.3만 |
|---|
| 2026.03.05 | ₩24,427 | ₩26,468 | ₩23,423 | ₩25,819 | +5.70% | 72.9만 |
|---|
| 2026.03.04 | ₩24,066 | ₩25,498 | ₩22,085 | ₩22,848 | -5.06% | 108.8만 |
|---|
| 2026.03.03 | ₩26,214 | ₩29,206 | ₩26,167 | ₩27,158 | +3.60% | 89.1만 |
|---|
| 2026.03.02 | ₩25,150 | ₩25,900 | ₩23,102 | ₩24,334 | -3.25% | 151.4만 |
|---|
| 2026.02.27 | ₩21,790 | ₩24,896 | ₩21,790 | ₩23,517 | +7.92% | 295.2만 |
|---|
| 2026.02.26 | ₩16,758 | ₩18,069 | ₩16,142 | ₩17,280 | +3.12% | 239.1만 |
|---|
| 2026.02.25 | ₩16,129 | ₩17,106 | ₩15,272 | ₩17,012 | +5.48% | 141.2만 |
|---|
| 2026.02.24 | ₩20,224 | ₩20,439 | ₩16,597 | ₩16,597 | -17.94% | 189.8만 |
|---|
| 2026.02.23 | ₩22,420 | ₩22,507 | ₩19,341 | ₩20,492 | -8.60% | 139.8만 |
|---|
| 2026.02.20 | ₩19,408 | ₩22,995 | ₩19,408 | ₩21,282 | +9.66% | 333.7만 |
|---|
| 2026.02.19 | ₩19,113 | ₩19,689 | ₩17,822 | ₩18,136 | -5.11% | 144.8만 |
|---|
| 2026.02.18 | ₩21,014 | ₩22,553 | ₩18,083 | ₩18,859 | -10.25% | 170.8만 |
|---|
| 2026.02.17 | ₩20,238 | ₩21,753 | ₩19,274 | ₩21,054 | +4.03% | 110만 |
|---|
| 2026.02.13 | ₩19,676 | ₩21,001 | ₩17,173 | ₩18,953 | -3.67% | 137.7만 |
|---|
| 2026.02.12 | ₩19,917 | ₩21,282 | ₩18,404 | ₩19,368 | -2.76% | 135.1만 |
|---|
| 2026.02.11 | ₩19,140 | ₩22,058 | ₩18,364 | ₩19,461 | +1.68% | 117.7만 |
|---|
| 2026.02.10 | ₩19,528 | ₩19,899 | ₩18,605 | ₩19,354 | -0.89% | 73.3만 |
|---|
| 2026.02.09 | ₩22,446 | ₩22,727 | ₩18,257 | ₩18,899 | -15.80% | 161.8만 |
|---|
| 2026.02.06 | ₩34,078 | ₩35,175 | ₩21,642 | ₩22,299 | -34.56% | 196.2만 |
|---|
| 2026.02.05 | ₩33,502 | ₩38,040 | ₩32,020 | ₩37,558 | +12.11% | 160.6만 |
|---|
| 2026.02.04 | ₩27,840 | ₩32,438 | ₩25,967 | ₩31,869 | +14.47% | 98.2만 |
|---|
| 2026.02.03 | ₩26,341 | ₩30,865 | ₩25,953 | ₩26,984 | +2.44% | 98.5만 |
|---|
| 2026.02.02 | ₩25,685 | ₩27,974 | ₩24,695 | ₩27,720 | +7.92% | 116.1만 |
|---|
| 2026.01.30 | ₩22,600 | ₩25,699 | ₩22,600 | ₩25,418 | +12.47% | 133.9만 |
|---|
| 2026.01.29 | ₩20,867 | ₩23,838 | ₩19,990 | ₩22,513 | +7.89% | 197만 |
|---|
| 2026.01.28 | ₩17,360 | ₩21,255 | ₩17,159 | ₩20,117 | +15.88% | 376.6만 |
|---|
| 2026.01.27 | ₩21,790 | ₩22,486 | ₩17,668 | ₩19,087 | -12.41% | 643.5만 |
|---|
| 2026.01.26 | ₩22,219 | ₩24,454 | ₩18,310 | ₩24,320 | +9.46% | 411.5만 |
|---|
| 2026.01.23 | ₩29,085 | ₩31,096 | ₩25,645 | ₩27,466 | -5.57% | 122.2만 |
|---|
| 2026.01.22 | ₩25,123 | ₩28,322 | ₩24,026 | ₩28,322 | +12.73% | 99.3만 |
|---|
| 2026.01.21 | ₩26,301 | ₩30,678 | ₩26,060 | ₩27,011 | +2.70% | 154.8만 |
|---|
| 2026.01.20 | ₩26,114 | ₩27,278 | ₩25,311 | ₩26,248 | +0.51% | 147.2만 |
|---|
| 2026.01.16 | ₩25,913 | ₩26,642 | ₩22,594 | ₩23,557 | -9.09% | 237만 |
|---|
| 2026.01.15 | ₩27,439 | ₩27,466 | ₩23,892 | ₩26,689 | -2.73% | 300.9만 |
|---|
| 2026.01.14 | ₩31,240 | ₩32,980 | ₩28,168 | ₩30,731 | -1.63% | 117.7만 |
|---|
| 2026.01.13 | ₩31,133 | ₩32,712 | ₩29,674 | ₩32,284 | +3.70% | 118.1만 |
|---|
| 2026.01.12 | ₩41,948 | ₩42,845 | ₩28,777 | ₩30,718 | -26.77% | 276.8만 |
|---|
| 2026.01.09 | ₩42,818 | ₩45,803 | ₩39,177 | ₩40,690 | -4.97% | 65.2만 |
|---|
| 2026.01.08 | ₩43,688 | ₩45,482 | ₩41,038 | ₩44,223 | +1.23% | 50.1만 |
|---|
| 2026.01.07 | ₩44,096 | ₩45,602 | ₩41,065 | ₩44,036 | -0.14% | 33.9만 |
|---|
| 2026.01.06 | ₩42,550 | ₩47,998 | ₩42,383 | ₩43,220 | +1.57% | 58.7만 |
|---|
| 2026.01.05 | ₩38,200 | ₩44,538 | ₩36,541 | ₩44,438 | +16.33% | 54.1만 |
|---|
| 2026.01.02 | ₩50,139 | ₩50,742 | ₩39,258 | ₩41,801 | -16.63% | 89.6만 |
|---|
| 2025.12.31 | ₩50,447 | ₩54,911 | ₩50,447 | ₩53,272 | +5.60% | 28만 |
|---|
| 2025.12.30 | ₩49,176 | ₩50,487 | ₩47,770 | ₩50,166 | +2.01% | 23.4만 |
|---|
| 2025.12.29 | ₩50,835 | ₩50,835 | ₩45,431 | ₩48,855 | -3.90% | 41.8만 |
|---|
| 2025.12.26 | ₩44,197 | ₩47,851 | ₩43,902 | ₩46,887 | +6.09% | 35.2만 |
|---|
| 2025.12.24 | ₩42,979 | ₩44,678 | ₩42,149 | ₩44,116 | +2.65% | 39.2만 |
|---|
| 2025.12.23 | ₩40,957 | ₩44,170 | ₩39,746 | ₩42,751 | +4.38% | 85.8만 |
|---|
| 2025.12.22 | ₩38,521 | ₩39,284 | ₩36,328 | ₩38,655 | +0.35% | 86.8만 |
|---|
| 2025.12.19 | ₩67,326 | ₩67,326 | ₩37,712 | ₩40,141 | -40.38% | 269.2만 |
|---|
| 2025.12.18 | ₩74,299 | ₩78,455 | ₩70,739 | ₩73,817 | -0.65% | 51.4만 |
|---|
| 2025.12.17 | ₩71,261 | ₩83,224 | ₩70,953 | ₩81,674 | +14.61% | 37.6만 |
|---|
| 2025.12.16 | ₩68,932 | ₩74,660 | ₩68,236 | ₩71,662 | +3.96% | 36.3만 |
|---|
| 2025.12.15 | ₩55,962 | ₩66,817 | ₩55,962 | ₩66,469 | +18.78% | 43.6만 |
|---|
| 2025.12.12 | ₩48,975 | ₩58,213 | ₩47,409 | ₩57,247 | +16.89% | 37.3만 |
|---|
| 2025.12.11 | ₩52,361 | ₩54,249 | ₩46,552 | ₩47,770 | -8.77% | 32.9만 |
|---|
| 2025.12.10 | ₩46,472 | ₩49,524 | ₩45,361 | ₩46,780 | +0.66% | 20.6만 |
|---|
| 2025.12.09 | ₩51,987 | ₩52,348 | ₩43,835 | ₩44,478 | -14.44% | 38.5만 |
|---|
| 2025.12.08 | ₩52,134 | ₩55,948 | ₩48,814 | ₩49,430 | -5.19% | 51.9만 |
|---|
| 2025.12.05 | ₩48,159 | ₩51,451 | ₩46,847 | ₩47,409 | -1.56% | 26.8만 |
|---|
| 2025.12.04 | ₩60,633 | ₩62,039 | ₩46,445 | ₩50,180 | -17.24% | 35.7만 |
|---|
| 2025.12.03 | ₩66,121 | ₩70,056 | ₩59,463 | ₩59,924 | -9.37% | 12.3만 |
|---|
| 2025.12.02 | ₩63,002 | ₩65,599 | ₩54,524 | ₩65,559 | +4.06% | 17만 |
|---|
| 2025.12.01 | ₩76,200 | ₩78,970 | ₩63,350 | ₩63,959 | -16.06% | 19.4만 |
|---|
| 2025.11.28 | ₩67,178 | ₩73,523 | ₩66,991 | ₩71,542 | +6.50% | 7.8만 |
|---|
| 2025.11.26 | ₩68,865 | ₩71,997 | ₩64,836 | ₩69,440 | +0.84% | 28.4만 |
|---|
| 2025.11.25 | ₩76,267 | ₩86,212 | ₩74,071 | ₩75,892 | -0.49% | 36.3만 |
|---|
| 2025.11.24 | ₩73,255 | ₩76,881 | ₩70,151 | ₩71,261 | -2.72% | 13.6만 |
|---|
| 2025.11.21 | ₩77,966 | ₩90,408 | ₩72,746 | ₩75,557 | -3.09% | 54.8만 |
|---|
| 2025.11.20 | ₩55,761 | ₩81,485 | ₩55,547 | ₩81,125 | +45.49% | 79.1만 |
|---|
| 2025.11.19 | ₩69,962 | ₩74,245 | ₩66,203 | ₩70,391 | +0.61% | 27.1만 |
|---|
| 2025.11.18 | ₩72,077 | ₩78,355 | ₩65,345 | ₩70,444 | -2.27% | 41만 |
|---|
| 2025.11.17 | ₩69,226 | ₩74,232 | ₩64,568 | ₩69,728 | +0.73% | 33.6만 |
|---|
| 2025.11.14 | ₩69,159 | ₩72,291 | ₩61,752 | ₩66,188 | -4.30% | 49.5만 |
|---|
| 2025.11.13 | ₩56,604 | ₩65,920 | ₩56,604 | ₩64,461 | +13.88% | 36.3만 |
|---|
| 2025.11.12 | ₩48,038 | ₩55,441 | ₩47,329 | ₩55,319 | +15.16% | 33.8만 |
|---|
| 2025.11.11 | ₩46,151 | ₩52,265 | ₩44,919 | ₩52,000 | +12.67% | 31.6만 |
|---|
| 2025.11.10 | ₩35,470 | ₩41,091 | ₩35,470 | ₩39,084 | +10.19% | 25.5만 |
|---|
| 2025.11.07 | ₩41,158 | ₩43,165 | ₩39,739 | ₩40,409 | -1.82% | 18.4만 |
|---|
| 2025.11.06 | ₩32,927 | ₩39,726 | ₩32,927 | ₩38,200 | +16.02% | 18.5만 |
|---|
| 2025.11.05 | ₩31,535 | ₩35,068 | ₩31,535 | ₩33,783 | +7.13% | 16만 |
|---|
| 2025.11.04 | ₩31,254 | ₩33,248 | ₩29,733 | ₩33,127 | +6.00% | 14.7만 |
|---|
| 2025.11.03 | ₩25,619 | ₩28,483 | ₩25,619 | ₩28,229 | +10.19% | 8.1만 |
|---|
| 2025.10.31 | ₩25,565 | ₩25,926 | ₩23,704 | ₩25,471 | -0.37% | 9.8만 |
|---|
| 2025.10.30 | ₩25,016 | ₩26,808 | ₩24,829 | ₩26,636 | +6.47% | 18.3만 |
|---|
| 2025.10.29 | ₩24,334 | ₩25,739 | ₩23,557 | ₩23,557 | -3.19% | 8.2만 |
|---|
| 2025.10.28 | ₩24,829 | ₩25,576 | ₩23,022 | ₩25,552 | +2.91% | 14.4만 |
|---|
| 2025.10.27 | ₩25,297 | ₩26,435 | ₩24,762 | ₩25,043 | -1.01% | 5.1만 |
|---|
| 2025.10.24 | ₩29,099 | ₩29,400 | ₩26,274 | ₩26,435 | -9.15% | 13.2만 |
|---|
| 2025.10.23 | ₩32,900 | ₩33,756 | ₩30,611 | ₩30,914 | -6.04% | 7.6만 |
|---|
| 2025.10.22 | ₩31,080 | ₩35,483 | ₩30,786 | ₩31,990 | +2.93% | 19.7만 |
|---|
| 2025.10.21 | ₩30,852 | ₩32,886 | ₩29,808 | ₩30,383 | -1.52% | 20.9만 |
|---|
| 2025.10.20 | ₩25,311 | ₩29,460 | ₩25,311 | ₩29,366 | +16.02% | 13만 |
|---|
| 2025.10.17 | ₩25,685 | ₩28,396 | ₩25,645 | ₩25,722 | +0.14% | 25.2만 |
|---|
| 2025.10.16 | ₩24,267 | ₩25,431 | ₩20,920 | ₩24,012 | -1.05% | 29.9만 |
|---|
| 2025.10.15 | ₩25,083 | ₩26,863 | ₩24,280 | ₩25,080 | -0.01% | 6.8만 |
|---|
| 2025.10.14 | ₩25,859 | ₩28,061 | ₩25,619 | ₩27,126 | +4.90% | 8.9만 |
|---|
| 2025.10.13 | ₩24,293 | ₩26,435 | ₩23,638 | ₩24,601 | +1.27% | 6.5만 |
|---|
| 2025.10.10 | ₩22,794 | ₩26,033 | ₩20,754 | ₩25,632 | +12.45% | 28.7만 |
|---|