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 | ₩4,167 | ₩4,354 | ₩4,120 | ₩4,261 | +2.24% | 872.4만 |
| 2026.10.08 | ₩3,873 | ₩4,394 | ₩3,867 | ₩4,321 | +11.55% | 1501.4만 |
| 2026.10.07 | ₩3,606 | ₩3,807 | ₩3,593 | ₩3,726 | +3.33% | 1012.5만 |
| 2026.10.06 | ₩3,780 | ₩3,780 | ₩3,359 | ₩3,473 | -8.13% | 1845.1만 |
| 2026.10.05 | ₩3,606 | ₩3,900 | ₩3,580 | ₩3,867 | +7.22% | 849.8만 |
| 2026.10.02 | ₩3,580 | ₩3,780 | ₩3,406 | ₩3,686 | +2.99% | 1413만 |
| 2026.10.01 | ₩3,860 | ₩4,141 | ₩3,751 | ₩3,767 | -2.42% | 1330.7만 |
| 2026.09.30 | ₩3,820 | ₩3,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,900 |
| +2.10% |
| 1147.3만 |
| 2026.09.29 | ₩3,987 | ₩4,094 | ₩3,593 | ₩4,014 | +0.67% | 2130.7만 |
|---|
| 2026.09.28 | ₩3,994 | ₩4,234 | ₩3,827 | ₩4,087 | +2.34% | 1331.8만 |
|---|
| 2026.09.25 | ₩3,660 | ₩3,940 | ₩3,620 | ₩3,873 | +5.84% | 1027.5만 |
|---|
| 2026.09.24 | ₩3,780 | ₩4,054 | ₩3,580 | ₩3,660 | -3.18% | 2521.7만 |
|---|
| 2026.09.23 | ₩3,780 | ₩3,994 | ₩3,646 | ₩3,974 | +5.12% | 1712.4만 |
|---|
| 2026.09.22 | ₩4,100 | ₩4,181 | ₩3,746 | ₩3,980 | -2.93% | 955.8만 |
|---|
| 2026.09.21 | ₩4,528 | ₩4,601 | ₩3,900 | ₩4,114 | -9.14% | 806.3만 |
|---|
| 2026.09.18 | ₩4,728 | ₩4,815 | ₩4,514 | ₩4,555 | -3.67% | 1074.8만 |
|---|
| 2026.09.17 | ₩4,568 | ₩4,915 | ₩4,474 | ₩4,742 | +3.80% | 1816.9만 |
|---|
| 2026.09.16 | ₩4,341 | ₩4,635 | ₩4,155 | ₩4,368 | +0.62% | 882.2만 |
|---|
| 2026.09.15 | ₩4,501 | ₩4,688 | ₩4,341 | ₩4,648 | +3.26% | 689.3만 |
|---|
| 2026.09.14 | ₩4,488 | ₩4,501 | ₩4,181 | ₩4,428 | -1.34% | 1134.7만 |
|---|
| 2026.09.11 | ₩3,740 | ₩3,940 | ₩3,646 | ₩3,913 | +4.64% | 910.5만 |
|---|
| 2026.09.10 | ₩3,847 | ₩3,927 | ₩3,673 | ₩3,887 | +1.04% | 1492만 |
|---|
| 2026.09.09 | ₩3,165 | ₩3,486 | ₩3,112 | ₩3,459 | +9.28% | 1056.7만 |
|---|
| 2026.09.08 | ₩3,807 | ₩3,807 | ₩2,731 | ₩3,159 | -17.02% | 2378.2만 |
|---|
| 2026.09.04 | ₩4,501 | ₩4,621 | ₩4,100 | ₩4,127 | -8.31% | 537.4만 |
|---|
| 2026.09.03 | ₩5,236 | ₩5,349 | ₩4,621 | ₩4,648 | -11.22% | 543.9만 |
|---|
| 2026.09.02 | ₩5,222 | ₩5,276 | ₩4,915 | ₩5,109 | -2.17% | 438.5만 |
|---|
| 2026.09.01 | ₩4,915 | ₩5,169 | ₩4,888 | ₩4,995 | +1.63% | 547.1만 |
|---|
| 2026.08.31 | ₩4,915 | ₩4,955 | ₩4,635 | ₩4,661 | -5.16% | 346.5만 |
|---|
| 2026.08.28 | ₩4,661 | ₩4,862 | ₩4,368 | ₩4,748 | +1.86% | 518.2만 |
|---|
| 2026.08.27 | ₩4,074 | ₩4,514 | ₩3,987 | ₩4,474 | +9.84% | 597.3만 |
|---|
| 2026.08.26 | ₩4,474 | ₩4,488 | ₩4,174 | ₩4,354 | -2.69% | 571.3만 |
|---|
| 2026.08.25 | ₩4,301 | ₩4,408 | ₩4,127 | ₩4,348 | +1.09% | 889.8만 |
|---|
| 2026.08.24 | ₩4,635 | ₩4,848 | ₩4,448 | ₩4,555 | -1.73% | 724만 |
|---|
| 2026.08.21 | ₩4,141 | ₩4,421 | ₩4,047 | ₩4,394 | +6.13% | 785.5만 |
|---|
| 2026.08.20 | ₩4,127 | ₩4,301 | ₩3,847 | ₩4,201 | +1.78% | 1136.3만 |
|---|
| 2026.08.19 | ₩3,793 | ₩4,274 | ₩3,793 | ₩4,114 | +8.45% | 1872.3만 |
|---|
| 2026.08.18 | ₩3,446 | ₩3,913 | ₩3,373 | ₩3,907 | +13.37% | 1823.7만 |
|---|
| 2026.08.17 | ₩3,099 | ₩3,439 | ₩2,912 | ₩3,159 | +1.94% | 1872.3만 |
|---|
| 2026.08.14 | ₩3,165 | ₩3,366 | ₩2,905 | ₩3,192 | +0.84% | 1776.3만 |
|---|
| 2026.08.13 | ₩3,112 | ₩3,159 | ₩2,498 | ₩3,145 | +1.07% | 2375.2만 |
|---|
| 2026.08.12 | ₩2,992 | ₩3,306 | ₩2,618 | ₩3,045 | +1.79% | 4390.5만 |
|---|
| 2026.08.11 | ₩4,915 | ₩5,316 | ₩4,608 | ₩4,969 | +1.09% | 1694.1만 |
|---|
| 2026.08.10 | ₩4,808 | ₩5,236 | ₩4,608 | ₩5,236 | +8.89% | 672.9만 |
|---|
| 2026.08.07 | ₩5,142 | ₩5,630 | ₩4,915 | ₩4,982 | -3.12% | 1066.4만 |
|---|
| 2026.08.06 | ₩5,596 | ₩5,677 | ₩5,222 | ₩5,663 | +1.19% | 1169.3만 |
|---|
| 2026.08.05 | ₩4,942 | ₩5,249 | ₩4,701 | ₩5,129 | +3.78% | 1156.9만 |
|---|
| 2026.08.04 | ₩5,690 | ₩5,690 | ₩4,621 | ₩4,929 | -13.38% | 1045.1만 |
|---|
| 2026.08.03 | ₩9,764 | ₩9,924 | ₩5,656 | ₩5,770 | -40.90% | 1148.3만 |
|---|
| 2026.07.31 | ₩8,161 | ₩9,870 | ₩7,827 | ₩9,456 | +15.88% | 435.9만 |
|---|
| 2026.07.30 | ₩11,847 | ₩12,181 | ₩7,934 | ₩8,922 | -24.69% | 971.2만 |
|---|
| 2026.07.29 | ₩13,397 | ₩15,787 | ₩13,383 | ₩15,654 | +16.85% | 434.5만 |
|---|
| 2026.07.28 | ₩12,555 | ₩14,038 | ₩12,542 | ₩13,116 | +4.47% | 258.9만 |
|---|
| 2026.07.27 | ₩10,979 | ₩12,321 | ₩10,658 | ₩11,954 | +8.88% | 303.8만 |
|---|
| 2026.07.24 | ₩9,817 | ₩11,674 | ₩9,817 | ₩11,620 | +18.37% | 408.3만 |
|---|
| 2026.07.23 | ₩9,496 | ₩9,590 | ₩8,568 | ₩9,456 | -0.42% | 427.9만 |
|---|
| 2026.07.22 | ₩9,844 | ₩9,870 | ₩8,468 | ₩9,149 | -7.06% | 417.7만 |
|---|
| 2026.07.21 | ₩11,366 | ₩11,527 | ₩9,643 | ₩9,904 | -12.87% | 319.4만 |
|---|
| 2026.07.20 | ₩11,126 | ₩12,061 | ₩10,017 | ₩12,061 | +8.40% | 258만 |
|---|
| 2026.07.17 | ₩12,876 | ₩13,557 | ₩11,580 | ₩12,007 | -6.74% | 329.2만 |
|---|
| 2026.07.16 | ₩11,366 | ₩12,328 | ₩11,353 | ₩12,128 | +6.70% | 285.1만 |
|---|
| 2026.07.15 | ₩10,485 | ₩11,500 | ₩10,017 | ₩10,912 | +4.08% | 237.4만 |
|---|
| 2026.07.14 | ₩9,096 | ₩10,538 | ₩8,842 | ₩10,191 | +12.04% | 248만 |
|---|
| 2026.07.13 | ₩8,735 | ₩9,537 | ₩8,395 | ₩9,436 | +8.03% | 293.5만 |
|---|
| 2026.07.10 | ₩8,208 | ₩8,535 | ₩7,934 | ₩8,361 | +1.87% | 290.1만 |
|---|
| 2026.07.09 | ₩7,573 | ₩8,281 | ₩7,253 | ₩8,241 | +8.82% | 364.1만 |
|---|
| 2026.07.08 | ₩9,830 | ₩9,830 | ₩8,147 | ₩8,161 | -16.98% | 365.6만 |
|---|
| 2026.07.07 | ₩9,603 | ₩10,525 | ₩9,323 | ₩9,670 | +0.70% | 322.9만 |
|---|
| 2026.07.06 | ₩9,884 | ₩10,031 | ₩8,802 | ₩9,056 | -8.38% | 203.2만 |
|---|
| 2026.07.02 | ₩9,243 | ₩10,498 | ₩8,842 | ₩10,218 | +10.55% | 318.3만 |
|---|
| 2026.07.01 | ₩8,895 | ₩9,476 | ₩8,715 | ₩9,376 | +5.41% | 1048.6만 |
|---|
| 2026.06.30 | ₩8,067 | ₩8,281 | ₩7,293 | ₩7,333 | -9.11% | 216.2만 |
|---|
| 2026.06.29 | ₩7,493 | ₩8,962 | ₩7,493 | ₩8,014 | +6.95% | 207.7만 |
|---|
| 2026.06.26 | ₩8,054 | ₩8,308 | ₩7,627 | ₩7,867 | -2.32% | 307만 |
|---|
| 2026.06.25 | ₩6,558 | ₩7,546 | ₩6,411 | ₩7,506 | +14.46% | 258.9만 |
|---|
| 2026.06.24 | ₩6,892 | ₩7,533 | ₩6,758 | ₩7,226 | +4.84% | 505.6만 |
|---|
| 2026.06.23 | ₩6,905 | ₩6,999 | ₩5,930 | ₩6,618 | -4.16% | 705.5만 |
|---|
| 2026.06.22 | ₩5,276 | ₩6,424 | ₩5,276 | ₩6,004 | +13.80% | 597.7만 |
|---|
| 2026.06.18 | ₩5,316 | ₩5,770 | ₩5,209 | ₩5,396 | +1.51% | 545.6만 |
|---|
| 2026.06.17 | ₩5,503 | ₩5,690 | ₩5,042 | ₩5,663 | +2.91% | 616.5만 |
|---|
| 2026.06.16 | ₩6,638 | ₩6,712 | ₩5,196 | ₩5,476 | -17.51% | 940.2만 |
|---|
| 2026.06.15 | ₩7,226 | ₩7,226 | ₩6,498 | ₩6,825 | -5.55% | 336.1만 |
|---|
| 2026.06.12 | ₩7,987 | ₩8,372 | ₩6,879 | ₩7,760 | -2.84% | 662.7만 |
|---|
| 2026.06.11 | ₩9,149 | ₩9,483 | ₩8,508 | ₩8,615 | -5.84% | 435.1만 |
|---|
| 2026.06.10 | ₩8,668 | ₩8,728 | ₩7,854 | ₩8,655 | -0.15% | 389.1만 |
|---|
| 2026.06.09 | ₩7,373 | ₩8,909 | ₩7,159 | ₩8,188 | +11.05% | 552.6만 |
|---|
| 2026.06.08 | ₩7,693 | ₩8,241 | ₩7,319 | ₩7,600 | -1.22% | 383.8만 |
|---|
| 2026.06.05 | ₩7,400 | ₩8,541 | ₩7,386 | ₩7,920 | +7.04% | 556만 |
|---|
| 2026.06.04 | ₩7,026 | ₩7,293 | ₩6,665 | ₩6,932 | -1.33% | 402.5만 |
|---|
| 2026.06.03 | ₩5,757 | ₩6,632 | ₩5,543 | ₩6,598 | +14.62% | 618.7만 |
|---|
| 2026.06.02 | ₩4,888 | ₩5,823 | ₩4,715 | ₩5,783 | +18.31% | 742.1만 |
|---|
| 2026.06.01 | ₩6,692 | ₩6,692 | ₩4,922 | ₩5,316 | -20.56% | 952.8만 |
|---|
| 2026.05.29 | ₩7,573 | ₩8,428 | ₩7,313 | ₩7,400 | -2.29% | 210.9만 |
|---|
| 2026.05.28 | ₩7,627 | ₩8,266 | ₩7,226 | ₩7,773 | +1.93% | 278.5만 |
|---|
| 2026.05.27 | ₩8,054 | ₩8,855 | ₩8,001 | ₩8,161 | +1.33% | 222.6만 |
|---|
| 2026.05.26 | ₩7,613 | ₩8,054 | ₩7,440 | ₩7,920 | +4.04% | 260만 |
|---|
| 2026.05.22 | ₩7,440 | ₩8,069 | ₩7,386 | ₩7,987 | +7.36% | 216.4만 |
|---|
| 2026.05.21 | ₩7,960 | ₩8,441 | ₩7,573 | ₩7,720 | -3.02% | 380.6만 |
|---|
| 2026.05.20 | ₩8,775 | ₩9,350 | ₩8,535 | ₩8,762 | -0.15% | 250.9만 |
|---|
| 2026.05.19 | ₩9,269 | ₩9,857 | ₩8,822 | ₩9,056 | -2.31% | 432.4만 |
|---|
| 2026.05.18 | ₩8,001 | ₩9,163 | ₩7,934 | ₩8,415 | +5.18% | 433만 |
|---|
| 2026.05.15 | ₩7,653 | ₩7,994 | ₩7,560 | ₩7,867 | +2.79% | 304.2만 |
|---|
| 2026.05.14 | ₩7,440 | ₩7,599 | ₩6,518 | ₩7,026 | -5.57% | 496.4만 |
|---|
| 2026.05.13 | ₩7,186 | ₩8,161 | ₩7,172 | ₩7,426 | +3.35% | 449.6만 |
|---|
| 2026.05.12 | ₩7,560 | ₩8,769 | ₩7,560 | ₩7,947 | +5.12% | 475.3만 |
|---|
| 2026.05.11 | ₩7,400 | ₩7,506 | ₩6,505 | ₩7,119 | -3.79% | 440.4만 |
|---|
| 2026.05.08 | ₩6,758 | ₩7,493 | ₩6,324 | ₩7,146 | +5.73% | 1011.8만 |
|---|
| 2026.05.07 | ₩5,570 | ₩6,091 | ₩5,490 | ₩5,823 | +4.56% | 892.1만 |
|---|
| 2026.05.06 | ₩5,797 | ₩5,877 | ₩5,142 | ₩5,142 | -11.29% | 690.9만 |
|---|
| 2026.05.05 | ₩6,411 | ₩6,672 | ₩5,964 | ₩6,131 | -4.38% | 488.7만 |
|---|
| 2026.05.04 | ₩6,892 | ₩6,892 | ₩5,827 | ₩6,398 | -7.17% | 865.6만 |
|---|
| 2026.05.01 | ₩7,867 | ₩8,014 | ₩6,732 | ₩7,146 | -9.17% | 1000.3만 |
|---|
| 2026.04.30 | ₩7,466 | ₩8,268 | ₩7,333 | ₩8,241 | +10.38% | 640.9만 |
|---|
| 2026.04.29 | ₩8,949 | ₩9,149 | ₩7,667 | ₩7,880 | -11.94% | 846.3만 |
|---|
| 2026.04.28 | ₩9,750 | ₩9,830 | ₩8,775 | ₩9,430 | -3.29% | 720.7만 |
|---|
| 2026.04.27 | ₩8,815 | ₩9,577 | ₩8,348 | ₩8,468 | -3.94% | 365.6만 |
|---|
| 2026.04.24 | ₩7,306 | ₩9,229 | ₩7,306 | ₩8,762 | +19.93% | 576.2만 |
|---|
| 2026.04.23 | ₩7,266 | ₩7,947 | ₩6,999 | ₩7,800 | +7.35% | 415.7만 |
|---|
| 2026.04.22 | ₩7,794 | ₩7,886 | ₩6,853 | ₩7,172 | -7.97% | 676.6만 |
|---|
| 2026.04.21 | ₩7,814 | ₩8,415 | ₩7,506 | ₩8,228 | +5.30% | 382.5만 |
|---|
| 2026.04.20 | ₩8,107 | ₩8,869 | ₩7,867 | ₩7,934 | -2.14% | 490.5만 |
|---|
| 2026.04.17 | ₩7,586 | ₩8,134 | ₩7,520 | ₩8,014 | +5.63% | 410.8만 |
|---|
| 2026.04.16 | ₩7,600 | ₩8,294 | ₩7,346 | ₩7,707 | +1.41% | 620.5만 |
|---|
| 2026.04.15 | ₩7,667 | ₩8,435 | ₩7,453 | ₩7,787 | +1.57% | 911.7만 |
|---|
| 2026.04.14 | ₩8,415 | ₩8,695 | ₩7,720 | ₩7,920 | -5.87% | 1026.4만 |
|---|
| 2026.04.13 | ₩10,458 | ₩10,485 | ₩8,348 | ₩9,143 | -12.58% | 1143.4만 |
|---|
| 2026.04.10 | ₩13,490 | ₩13,543 | ₩9,764 | ₩10,899 | -19.21% | 1148.2만 |
|---|
| 2026.04.09 | ₩14,612 | ₩16,362 | ₩12,983 | ₩13,971 | -4.39% | 634.6만 |
|---|
| 2026.04.08 | ₩13,804 | ₩15,520 | ₩13,116 | ₩14,986 | +8.56% | 209.9만 |
|---|
| 2026.04.07 | ₩18,699 | ₩18,750 | ₩16,375 | ₩16,402 | -12.29% | 187만 |
|---|
| 2026.04.06 | ₩18,138 | ₩18,953 | ₩17,800 | ₩18,298 | +0.88% | 101.7만 |
|---|
| 2026.04.02 | ₩21,143 | ₩21,998 | ₩17,697 | ₩17,764 | -15.98% | 281.1만 |
|---|
| 2026.04.01 | ₩19,247 | ₩20,556 | ₩18,686 | ₩19,594 | +1.80% | 135.3만 |
|---|
| 2026.03.31 | ₩23,561 | ₩24,309 | ₩20,182 | ₩20,182 | -14.34% | 187.5만 |
|---|
| 2026.03.30 | ₩22,759 | ₩27,862 | ₩22,746 | ₩26,740 | +17.49% | 72.2만 |
|---|
| 2026.03.27 | ₩21,103 | ₩23,935 | ₩21,036 | ₩23,067 | +9.30% | 73만 |
|---|
| 2026.03.26 | ₩17,778 | ₩20,409 | ₩17,217 | ₩20,262 | +13.97% | 110.2만 |
|---|
| 2026.03.25 | ₩18,525 | ₩18,699 | ₩16,949 | ₩17,390 | -6.13% | 180.2만 |
|---|
| 2026.03.24 | ₩19,848 | ₩21,010 | ₩18,966 | ₩19,634 | -1.08% | 107.8만 |
|---|
| 2026.03.23 | ₩20,342 | ₩20,916 | ₩18,472 | ₩20,061 | -1.38% | 105.3만 |
|---|
| 2026.03.20 | ₩21,197 | ₩22,319 | ₩19,543 | ₩20,369 | -3.91% | 111.8만 |
|---|
| 2026.03.19 | ₩21,077 | ₩21,664 | ₩20,342 | ₩20,890 | -0.89% | 62.9만 |
|---|
| 2026.03.18 | ₩20,622 | ₩21,036 | ₩18,566 | ₩19,794 | -4.02% | 133.9만 |
|---|
| 2026.03.17 | ₩19,414 | ₩20,315 | ₩18,846 | ₩20,155 | +3.82% | 58.8만 |
|---|
| 2026.03.16 | ₩18,552 | ₩20,516 | ₩17,363 | ₩18,512 | -0.22% | 93.2만 |
|---|
| 2026.03.13 | ₩20,970 | ₩21,851 | ₩19,233 | ₩21,036 | +0.32% | 103만 |
|---|
| 2026.03.12 | ₩21,878 | ₩22,412 | ₩20,382 | ₩21,704 | -0.79% | 99.5만 |
|---|
| 2026.03.11 | ₩22,626 | ₩23,334 | ₩19,968 | ₩20,609 | -8.91% | 215.4만 |
|---|
| 2026.03.10 | ₩25,164 | ₩26,183 | ₩24,723 | ₩25,484 | +1.27% | 36.7만 |
|---|
| 2026.03.09 | ₩27,768 | ₩28,423 | ₩25,658 | ₩25,685 | -7.50% | 53.5만 |
|---|
| 2026.03.06 | ₩26,967 | ₩27,548 | ₩23,387 | ₩26,700 | -0.99% | 105.3만 |
|---|
| 2026.03.05 | ₩24,376 | ₩26,412 | ₩23,374 | ₩25,765 | +5.70% | 72.9만 |
|---|
| 2026.03.04 | ₩24,015 | ₩25,444 | ₩22,038 | ₩22,800 | -5.06% | 108.8만 |
|---|
| 2026.03.03 | ₩26,159 | ₩29,144 | ₩26,112 | ₩27,100 | +3.60% | 89.1만 |
|---|
| 2026.03.02 | ₩25,097 | ₩25,845 | ₩23,053 | ₩24,282 | -3.25% | 151.4만 |
|---|
| 2026.02.27 | ₩21,744 | ₩24,843 | ₩21,744 | ₩23,467 | +7.92% | 295.2만 |
|---|
| 2026.02.26 | ₩16,722 | ₩18,031 | ₩16,108 | ₩17,243 | +3.12% | 239.1만 |
|---|
| 2026.02.25 | ₩16,095 | ₩17,070 | ₩15,240 | ₩16,976 | +5.48% | 141.2만 |
|---|
| 2026.02.24 | ₩20,182 | ₩20,395 | ₩16,562 | ₩16,562 | -17.94% | 189.8만 |
|---|
| 2026.02.23 | ₩22,372 | ₩22,459 | ₩19,300 | ₩20,449 | -8.60% | 139.8만 |
|---|
| 2026.02.20 | ₩19,367 | ₩22,946 | ₩19,367 | ₩21,237 | +9.66% | 333.7만 |
|---|
| 2026.02.19 | ₩19,073 | ₩19,647 | ₩17,784 | ₩18,098 | -5.11% | 144.8만 |
|---|
| 2026.02.18 | ₩20,970 | ₩22,506 | ₩18,045 | ₩18,819 | -10.25% | 170.8만 |
|---|
| 2026.02.17 | ₩20,195 | ₩21,707 | ₩19,233 | ₩21,010 | +4.03% | 110만 |
|---|
| 2026.02.13 | ₩19,634 | ₩20,956 | ₩17,136 | ₩18,913 | -3.67% | 137.7만 |
|---|
| 2026.02.12 | ₩19,874 | ₩21,237 | ₩18,365 | ₩19,327 | -2.76% | 135.1만 |
|---|
| 2026.02.11 | ₩19,100 | ₩22,012 | ₩18,325 | ₩19,420 | +1.68% | 117.7만 |
|---|
| 2026.02.10 | ₩19,487 | ₩19,857 | ₩18,566 | ₩19,313 | -0.89% | 73.3만 |
|---|
| 2026.02.09 | ₩22,399 | ₩22,679 | ₩18,218 | ₩18,859 | -15.80% | 161.8만 |
|---|
| 2026.02.06 | ₩34,006 | ₩35,101 | ₩21,596 | ₩22,252 | -34.56% | 196.2만 |
|---|
| 2026.02.05 | ₩33,431 | ₩37,959 | ₩31,953 | ₩37,478 | +12.11% | 160.6만 |
|---|
| 2026.02.04 | ₩27,782 | ₩32,369 | ₩25,912 | ₩31,802 | +14.47% | 98.2만 |
|---|
| 2026.02.03 | ₩26,286 | ₩30,800 | ₩25,898 | ₩26,927 | +2.44% | 98.5만 |
|---|
| 2026.02.02 | ₩25,631 | ₩27,915 | ₩24,643 | ₩27,661 | +7.92% | 116.1만 |
|---|
| 2026.01.30 | ₩22,552 | ₩25,644 | ₩22,552 | ₩25,364 | +12.47% | 133.9만 |
|---|
| 2026.01.29 | ₩20,823 | ₩23,788 | ₩19,948 | ₩22,466 | +7.89% | 197만 |
|---|
| 2026.01.28 | ₩17,323 | ₩21,210 | ₩17,123 | ₩20,075 | +15.88% | 376.6만 |
|---|
| 2026.01.27 | ₩21,744 | ₩22,439 | ₩17,631 | ₩19,046 | -12.41% | 643.5만 |
|---|
| 2026.01.26 | ₩22,172 | ₩24,402 | ₩18,272 | ₩24,269 | +9.46% | 411.5만 |
|---|
| 2026.01.23 | ₩29,024 | ₩31,030 | ₩25,591 | ₩27,408 | -5.57% | 122.2만 |
|---|
| 2026.01.22 | ₩25,070 | ₩28,262 | ₩23,975 | ₩28,262 | +12.73% | 99.3만 |
|---|
| 2026.01.21 | ₩26,246 | ₩30,613 | ₩26,005 | ₩26,953 | +2.70% | 154.8만 |
|---|
| 2026.01.20 | ₩26,059 | ₩27,221 | ₩25,257 | ₩26,192 | +0.51% | 147.2만 |
|---|
| 2026.01.16 | ₩25,858 | ₩26,586 | ₩22,546 | ₩23,507 | -9.09% | 237만 |
|---|
| 2026.01.15 | ₩27,381 | ₩27,408 | ₩23,841 | ₩26,633 | -2.73% | 300.9만 |
|---|
| 2026.01.14 | ₩31,174 | ₩32,910 | ₩28,109 | ₩30,667 | -1.63% | 117.7만 |
|---|
| 2026.01.13 | ₩31,067 | ₩32,643 | ₩29,611 | ₩32,216 | +3.70% | 118.1만 |
|---|
| 2026.01.12 | ₩41,859 | ₩42,754 | ₩28,716 | ₩30,653 | -26.77% | 276.8만 |
|---|
| 2026.01.09 | ₩42,727 | ₩45,706 | ₩39,094 | ₩40,604 | -4.97% | 65.2만 |
|---|
| 2026.01.08 | ₩43,596 | ₩45,385 | ₩40,951 | ₩44,130 | +1.23% | 50.1만 |
|---|
| 2026.01.07 | ₩44,003 | ₩45,506 | ₩40,978 | ₩43,943 | -0.14% | 33.9만 |
|---|
| 2026.01.06 | ₩42,460 | ₩47,896 | ₩42,293 | ₩43,128 | +1.57% | 58.7만 |
|---|
| 2026.01.05 | ₩38,119 | ₩44,444 | ₩36,463 | ₩44,344 | +16.33% | 54.1만 |
|---|
| 2026.01.02 | ₩50,033 | ₩50,634 | ₩39,175 | ₩41,712 | -16.63% | 89.6만 |
|---|
| 2025.12.31 | ₩50,341 | ₩54,795 | ₩50,341 | ₩53,159 | +5.60% | 28만 |
|---|
| 2025.12.30 | ₩49,072 | ₩50,381 | ₩47,669 | ₩50,060 | +2.01% | 23.4만 |
|---|
| 2025.12.29 | ₩50,728 | ₩50,728 | ₩45,335 | ₩48,751 | -3.90% | 41.8만 |
|---|
| 2025.12.26 | ₩44,103 | ₩47,749 | ₩43,809 | ₩46,788 | +6.09% | 35.2만 |
|---|
| 2025.12.24 | ₩42,888 | ₩44,584 | ₩42,060 | ₩44,023 | +2.65% | 39.2만 |
|---|
| 2025.12.23 | ₩40,871 | ₩44,076 | ₩39,662 | ₩42,661 | +4.38% | 85.8만 |
|---|
| 2025.12.22 | ₩38,440 | ₩39,201 | ₩36,251 | ₩38,574 | +0.35% | 86.8만 |
|---|
| 2025.12.19 | ₩67,183 | ₩67,183 | ₩37,632 | ₩40,056 | -40.38% | 269.2만 |
|---|
| 2025.12.18 | ₩74,142 | ₩78,289 | ₩70,589 | ₩73,661 | -0.65% | 51.4만 |
|---|
| 2025.12.17 | ₩71,110 | ₩83,048 | ₩70,803 | ₩81,501 | +14.61% | 37.6만 |
|---|
| 2025.12.16 | ₩68,786 | ₩74,503 | ₩68,091 | ₩71,511 | +3.96% | 36.3만 |
|---|
| 2025.12.15 | ₩55,844 | ₩66,676 | ₩55,844 | ₩66,328 | +18.78% | 43.6만 |
|---|
| 2025.12.12 | ₩48,871 | ₩58,090 | ₩47,309 | ₩57,126 | +16.89% | 37.3만 |
|---|
| 2025.12.11 | ₩52,251 | ₩54,134 | ₩46,454 | ₩47,669 | -8.77% | 32.9만 |
|---|
| 2025.12.10 | ₩46,374 | ₩49,419 | ₩45,265 | ₩46,681 | +0.66% | 20.6만 |
|---|
| 2025.12.09 | ₩51,877 | ₩52,237 | ₩43,743 | ₩44,384 | -14.44% | 38.5만 |
|---|
| 2025.12.08 | ₩52,024 | ₩55,830 | ₩48,711 | ₩49,326 | -5.19% | 51.9만 |
|---|
| 2025.12.05 | ₩48,057 | ₩51,342 | ₩46,748 | ₩47,309 | -1.56% | 26.8만 |
|---|
| 2025.12.04 | ₩60,505 | ₩61,907 | ₩46,347 | ₩50,074 | -17.24% | 35.7만 |
|---|
| 2025.12.03 | ₩65,981 | ₩69,908 | ₩59,338 | ₩59,797 | -9.37% | 12.3만 |
|---|
| 2025.12.02 | ₩62,869 | ₩65,460 | ₩54,409 | ₩65,420 | +4.06% | 17만 |
|---|
| 2025.12.01 | ₩76,039 | ₩78,803 | ₩63,216 | ₩63,824 | -16.06% | 19.4만 |
|---|
| 2025.11.28 | ₩67,036 | ₩73,367 | ₩66,849 | ₩71,390 | +6.50% | 7.8만 |
|---|
| 2025.11.26 | ₩68,719 | ₩71,845 | ₩64,699 | ₩69,294 | +0.84% | 28.4만 |
|---|
| 2025.11.25 | ₩76,105 | ₩86,029 | ₩73,915 | ₩75,731 | -0.49% | 36.3만 |
|---|
| 2025.11.24 | ₩73,100 | ₩76,718 | ₩70,003 | ₩71,110 | -2.72% | 13.6만 |
|---|
| 2025.11.21 | ₩77,802 | ₩90,216 | ₩72,593 | ₩75,397 | -3.09% | 54.8만 |
|---|
| 2025.11.20 | ₩55,643 | ₩81,313 | ₩55,429 | ₩80,954 | +45.49% | 79.1만 |
|---|
| 2025.11.19 | ₩69,814 | ₩74,089 | ₩66,063 | ₩70,242 | +0.61% | 27.1만 |
|---|
| 2025.11.18 | ₩71,925 | ₩78,189 | ₩65,206 | ₩70,295 | -2.27% | 41만 |
|---|
| 2025.11.17 | ₩69,080 | ₩74,075 | ₩64,432 | ₩69,581 | +0.73% | 33.6만 |
|---|
| 2025.11.14 | ₩69,013 | ₩72,138 | ₩61,622 | ₩66,048 | -4.30% | 49.5만 |
|---|
| 2025.11.13 | ₩56,485 | ₩65,781 | ₩56,485 | ₩64,325 | +13.88% | 36.3만 |
|---|
| 2025.11.12 | ₩47,936 | ₩55,324 | ₩47,229 | ₩55,202 | +15.16% | 33.8만 |
|---|
| 2025.11.11 | ₩46,053 | ₩52,154 | ₩44,824 | ₩51,890 | +12.67% | 31.6만 |
|---|
| 2025.11.10 | ₩35,395 | ₩41,004 | ₩35,395 | ₩39,001 | +10.19% | 25.5만 |
|---|
| 2025.11.07 | ₩41,071 | ₩43,073 | ₩39,655 | ₩40,323 | -1.82% | 18.4만 |
|---|
| 2025.11.06 | ₩32,857 | ₩39,642 | ₩32,857 | ₩38,119 | +16.02% | 18.5만 |
|---|
| 2025.11.05 | ₩31,468 | ₩34,994 | ₩31,468 | ₩33,712 | +7.13% | 16만 |
|---|
| 2025.11.04 | ₩31,187 | ₩33,178 | ₩29,670 | ₩33,057 | +6.00% | 14.7만 |
|---|
| 2025.11.03 | ₩25,564 | ₩28,423 | ₩25,564 | ₩28,169 | +10.19% | 8.1만 |
|---|
| 2025.10.31 | ₩25,511 | ₩25,872 | ₩23,654 | ₩25,417 | -0.37% | 9.8만 |
|---|
| 2025.10.30 | ₩24,963 | ₩26,752 | ₩24,776 | ₩26,579 | +6.47% | 18.3만 |
|---|
| 2025.10.29 | ₩24,282 | ₩25,685 | ₩23,507 | ₩23,507 | -3.19% | 8.2만 |
|---|
| 2025.10.28 | ₩24,776 | ₩25,522 | ₩22,973 | ₩25,498 | +2.91% | 14.4만 |
|---|
| 2025.10.27 | ₩25,244 | ₩26,379 | ₩24,710 | ₩24,990 | -1.01% | 5.1만 |
|---|
| 2025.10.24 | ₩29,037 | ₩29,338 | ₩26,219 | ₩26,379 | -9.15% | 13.2만 |
|---|
| 2025.10.23 | ₩32,830 | ₩33,685 | ₩30,546 | ₩30,848 | -6.04% | 7.6만 |
|---|
| 2025.10.22 | ₩31,014 | ₩35,408 | ₩30,721 | ₩31,922 | +2.93% | 19.7만 |
|---|
| 2025.10.21 | ₩30,787 | ₩32,817 | ₩29,745 | ₩30,319 | -1.52% | 20.9만 |
|---|
| 2025.10.20 | ₩25,257 | ₩29,398 | ₩25,257 | ₩29,304 | +16.02% | 13만 |
|---|
| 2025.10.17 | ₩25,631 | ₩28,336 | ₩25,591 | ₩25,667 | +0.14% | 25.2만 |
|---|
| 2025.10.16 | ₩24,215 | ₩25,377 | ₩20,876 | ₩23,962 | -1.05% | 29.9만 |
|---|
| 2025.10.15 | ₩25,030 | ₩26,806 | ₩24,229 | ₩25,027 | -0.01% | 6.8만 |
|---|
| 2025.10.14 | ₩25,805 | ₩28,002 | ₩25,564 | ₩27,068 | +4.90% | 8.9만 |
|---|
| 2025.10.13 | ₩24,242 | ₩26,379 | ₩23,588 | ₩24,549 | +1.27% | 6.5만 |
|---|
| 2025.10.10 | ₩22,746 | ₩25,978 | ₩20,711 | ₩25,578 | +12.45% | 28.7만 |
|---|