시장 데이터를 불러오는 중
전체 종목
T-REX 2X Inverse CRCL Daily Target ETF 과거 주가
T-REX 2X Inverse CRCL Daily Target ETF · CRCD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Inverse CRCL Daily Target ETF · CRCD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,017 | ₩3,138 | ₩2,602 | ₩2,816 | -6.67% | 370.9만 |
| 2026.10.08 | ₩3,205 | ₩3,259 | ₩3,058 | ₩3,111 | -2.93% | 272.5만 |
| 2026.10.07 | ₩3,125 | ₩3,198 | ₩3,071 | ₩3,103 | -0.69% | 204.9만 |
| 2026.10.06 | ₩2,897 | ₩2,944 | ₩2,709 | ₩2,878 | -0.65% | 207.9만 |
| 2026.10.05 | ₩2,937 | ₩3,031 | ₩2,780 | ₩2,950 | +0.46% | 207.6만 |
| 2026.10.02 | ₩2,789 | ₩3,184 | ₩2,595 | ₩3,098 | +11.06% | 274.5만 |
| 2026.10.01 | ₩3,071 | ₩3,107 | ₩2,870 | ₩2,991 | -2.62% | 325.6만 |
| 2026.09.30 | ₩2,776 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,709 |
| ₩3,031 |
| +9.18% |
| 286.9만 |
| 2026.09.29 | ₩2,682 | ₩2,970 | ₩2,669 | ₩2,930 | +9.25% | 205.5만 |
|---|
| 2026.09.28 | ₩2,709 | ₩2,856 | ₩2,642 | ₩2,789 | +2.97% | 333.8만 |
|---|
| 2026.09.25 | ₩2,427 | ₩2,682 | ₩2,427 | ₩2,615 | +7.73% | 417.8만 |
|---|
| 2026.09.24 | ₩2,488 | ₩2,541 | ₩2,280 | ₩2,414 | -2.96% | 463.4만 |
|---|
| 2026.09.23 | ₩2,407 | ₩2,481 | ₩2,198 | ₩2,468 | +2.51% | 531.5만 |
|---|
| 2026.09.22 | ₩2,226 | ₩2,401 | ₩2,193 | ₩2,340 | +5.12% | 407.1만 |
|---|
| 2026.09.21 | ₩2,159 | ₩2,414 | ₩2,038 | ₩2,347 | +8.70% | 545.9만 |
|---|
| 2026.09.18 | ₩2,789 | ₩2,789 | ₩2,434 | ₩2,488 | -10.82% | 1073만 |
|---|
| 2026.09.17 | ₩3,125 | ₩3,245 | ₩2,883 | ₩2,950 | -5.58% | 454.5만 |
|---|
| 2026.09.16 | ₩2,991 | ₩3,487 | ₩2,964 | ₩3,339 | +11.66% | 831.3만 |
|---|
| 2026.09.15 | ₩2,642 | ₩3,017 | ₩2,615 | ₩2,937 | +11.17% | 734.2만 |
|---|
| 2026.09.14 | ₩2,736 | ₩2,736 | ₩2,387 | ₩2,401 | -12.25% | 575.5만 |
|---|
| 2026.09.11 | ₩2,749 | ₩2,843 | ₩2,494 | ₩2,810 | +2.20% | 635.3만 |
|---|
| 2026.09.10 | ₩2,856 | ₩2,883 | ₩2,689 | ₩2,836 | -0.70% | 488.5만 |
|---|
| 2026.09.09 | ₩2,374 | ₩2,689 | ₩2,360 | ₩2,669 | +12.43% | 393.4만 |
|---|
| 2026.09.08 | ₩2,347 | ₩2,535 | ₩2,320 | ₩2,515 | +7.14% | 774.5만 |
|---|
| 2026.09.04 | ₩2,441 | ₩2,481 | ₩2,226 | ₩2,253 | -7.69% | 925.4만 |
|---|
| 2026.09.03 | ₩3,031 | ₩3,058 | ₩2,213 | ₩2,219 | -26.77% | 1100.8만 |
|---|
| 2026.09.02 | ₩3,326 | ₩3,487 | ₩3,219 | ₩3,299 | -0.81% | 248.5만 |
|---|
| 2026.09.01 | ₩3,098 | ₩3,312 | ₩3,004 | ₩3,232 | +4.33% | 474.5만 |
|---|
| 2026.08.31 | ₩3,540 | ₩3,607 | ₩2,803 | ₩2,883 | -18.56% | 531.1만 |
|---|
| 2026.08.28 | ₩3,178 | ₩3,563 | ₩3,118 | ₩3,554 | +11.81% | 369.4만 |
|---|
| 2026.08.27 | ₩3,259 | ₩3,393 | ₩2,950 | ₩3,098 | -4.94% | 375.5만 |
|---|
| 2026.08.26 | ₩3,406 | ₩3,609 | ₩3,205 | ₩3,433 | +0.79% | 287.3만 |
|---|
| 2026.08.25 | ₩3,849 | ₩3,903 | ₩3,154 | ₩3,266 | -15.16% | 472.2만 |
|---|
| 2026.08.24 | ₩3,447 | ₩3,701 | ₩3,251 | ₩3,621 | +5.06% | 373.8만 |
|---|
| 2026.08.21 | ₩3,648 | ₩3,755 | ₩3,138 | ₩3,607 | -1.10% | 586.9만 |
|---|
| 2026.08.20 | ₩4,157 | ₩4,493 | ₩3,849 | ₩4,037 | -2.90% | 343.2만 |
|---|
| 2026.08.19 | ₩5,378 | ₩5,378 | ₩4,211 | ₩4,620 | -14.09% | 440.6만 |
|---|
| 2026.08.18 | ₩5,592 | ₩5,740 | ₩5,364 | ₩5,700 | +1.92% | 75.4만 |
|---|
| 2026.08.17 | ₩5,834 | ₩5,901 | ₩5,136 | ₩5,311 | -8.97% | 108.4만 |
|---|
| 2026.08.14 | ₩5,418 | ₩5,834 | ₩5,391 | ₩5,793 | +6.93% | 91.1만 |
|---|
| 2026.08.13 | ₩6,095 | ₩6,142 | ₩5,217 | ₩5,270 | -13.53% | 170.2만 |
|---|
| 2026.08.12 | ₩5,807 | ₩6,330 | ₩5,780 | ₩5,934 | +2.19% | 85.9만 |
|---|
| 2026.08.11 | ₩6,464 | ₩6,652 | ₩5,552 | ₩5,981 | -7.47% | 183.6만 |
|---|
| 2026.08.10 | ₩6,746 | ₩7,322 | ₩6,746 | ₩6,786 | +0.60% | 52.6만 |
|---|
| 2026.08.07 | ₩7,134 | ₩7,228 | ₩6,477 | ₩6,880 | -3.57% | 70.7만 |
|---|
| 2026.08.06 | ₩8,167 | ₩8,449 | ₩7,081 | ₩7,738 | -5.25% | 77.5만 |
|---|
| 2026.08.05 | ₩8,046 | ₩8,717 | ₩7,497 | ₩7,644 | -5.00% | 252.4만 |
|---|
| 2026.08.04 | ₩8,543 | ₩8,543 | ₩7,430 | ₩7,644 | -10.52% | 109만 |
|---|
| 2026.08.03 | ₩8,878 | ₩9,173 | ₩8,288 | ₩8,549 | -3.70% | 170.5만 |
|---|
| 2026.07.31 | ₩7,885 | ₩8,891 | ₩7,778 | ₩7,966 | +1.02% | 115.9만 |
|---|
| 2026.07.30 | ₩8,382 | ₩8,449 | ₩7,497 | ₩7,604 | -9.28% | 45.4만 |
|---|
| 2026.07.29 | ₩7,872 | ₩8,556 | ₩7,644 | ₩8,341 | +5.96% | 70.1만 |
|---|
| 2026.07.28 | ₩8,140 | ₩8,341 | ₩7,322 | ₩7,698 | -5.44% | 49.8만 |
|---|
| 2026.07.27 | ₩7,792 | ₩8,167 | ₩7,228 | ₩7,376 | -5.34% | 53.3만 |
|---|
| 2026.07.24 | ₩8,368 | ₩8,864 | ₩8,033 | ₩8,207 | -1.92% | 75.2만 |
|---|
| 2026.07.23 | ₩7,644 | ₩8,447 | ₩7,604 | ₩8,261 | +8.07% | 105.8만 |
|---|
| 2026.07.22 | ₩6,987 | ₩7,550 | ₩6,679 | ₩7,376 | +5.57% | 109.6만 |
|---|
| 2026.07.21 | ₩7,175 | ₩7,175 | ₩6,135 | ₩6,531 | -8.97% | 275.1만 |
|---|
| 2026.07.20 | ₩9,240 | ₩9,240 | ₩7,389 | ₩7,832 | -15.24% | 194.8만 |
|---|
| 2026.07.17 | ₩9,843 | ₩9,937 | ₩8,824 | ₩9,374 | -4.77% | 127.2만 |
|---|
| 2026.07.16 | ₩8,516 | ₩9,414 | ₩8,301 | ₩9,307 | +9.29% | 96.5만 |
|---|
| 2026.07.15 | ₩8,435 | ₩8,779 | ₩7,805 | ₩8,100 | -3.97% | 200만 |
|---|
| 2026.07.14 | ₩9,267 | ₩9,884 | ₩8,733 | ₩8,811 | -4.92% | 181.8만 |
|---|
| 2026.07.13 | ₩8,623 | ₩8,987 | ₩8,120 | ₩8,838 | +2.49% | 82.4만 |
|---|
| 2026.07.10 | ₩6,826 | ₩8,382 | ₩6,209 | ₩8,060 | +18.07% | 521.8만 |
|---|
| 2026.07.09 | ₩8,985 | ₩9,334 | ₩8,502 | ₩8,972 | -0.15% | 68.9만 |
|---|
| 2026.07.08 | ₩8,757 | ₩9,253 | ₩8,616 | ₩8,677 | -0.92% | 79.6만 |
|---|
| 2026.07.07 | ₩7,845 | ₩8,529 | ₩7,577 | ₩8,409 | +7.18% | 86만 |
|---|
| 2026.07.06 | ₩8,771 | ₩9,160 | ₩7,295 | ₩7,631 | -13.00% | 121.7만 |
|---|
| 2026.07.02 | ₩9,213 | ₩9,213 | ₩7,309 | ₩8,704 | -5.53% | 231.4만 |
|---|
| 2026.07.01 | ₩9,025 | ₩9,589 | ₩8,281 | ₩9,522 | +5.50% | 215.3만 |
|---|
| 2026.06.30 | ₩7,604 | ₩9,378 | ₩7,443 | ₩9,374 | +23.28% | 306.6만 |
|---|
| 2026.06.29 | ₩7,134 | ₩7,644 | ₩6,900 | ₩6,907 | -3.20% | 130.6만 |
|---|
| 2026.06.26 | ₩8,851 | ₩8,932 | ₩7,215 | ₩7,403 | -16.36% | 313.4만 |
|---|
| 2026.06.25 | ₩7,979 | ₩8,891 | ₩7,979 | ₩8,610 | +7.90% | 409.4만 |
|---|
| 2026.06.24 | ₩7,228 | ₩8,274 | ₩7,228 | ₩8,113 | +12.24% | 196.5만 |
|---|
| 2026.06.23 | ₩7,148 | ₩7,362 | ₩6,813 | ₩7,228 | +1.13% | 139.6만 |
|---|
| 2026.06.22 | ₩6,290 | ₩6,679 | ₩5,740 | ₩6,531 | +3.84% | 334.2만 |
|---|
| 2026.06.18 | ₩6,343 | ₩7,014 | ₩6,290 | ₩6,504 | +2.54% | 217.8만 |
|---|
| 2026.06.17 | ₩6,611 | ₩6,746 | ₩5,673 | ₩6,410 | -3.04% | 426.7만 |
|---|
| 2026.06.16 | ₩6,115 | ₩6,705 | ₩6,115 | ₩6,571 | +7.46% | 149.5만 |
|---|
| 2026.06.15 | ₩6,156 | ₩6,198 | ₩5,344 | ₩6,021 | -2.18% | 289.1만 |
|---|
| 2026.06.12 | ₩6,316 | ₩7,067 | ₩6,316 | ₩7,027 | +11.25% | 234.7만 |
|---|
| 2026.06.11 | ₩6,772 | ₩7,000 | ₩6,088 | ₩6,290 | -7.13% | 332.6만 |
|---|
| 2026.06.10 | ₩7,014 | ₩7,014 | ₩6,088 | ₩6,947 | -0.96% | 332만 |
|---|
| 2026.06.09 | ₩6,598 | ₩7,104 | ₩5,646 | ₩6,611 | +0.20% | 331.5만 |
|---|
| 2026.06.08 | ₩6,129 | ₩6,571 | ₩6,129 | ₩6,404 | +4.49% | 268만 |
|---|
| 2026.06.05 | ₩5,807 | ₩6,994 | ₩5,807 | ₩6,759 | +16.40% | 618.4만 |
|---|
| 2026.06.04 | ₩5,485 | ₩5,673 | ₩4,949 | ₩5,512 | +0.49% | 450.1만 |
|---|
| 2026.06.03 | ₩4,761 | ₩5,559 | ₩4,747 | ₩5,525 | +16.06% | 424만 |
|---|
| 2026.06.02 | ₩4,479 | ₩4,774 | ₩4,358 | ₩4,600 | +2.69% | 462.1만 |
|---|
| 2026.06.01 | ₩4,023 | ₩4,305 | ₩3,957 | ₩4,265 | +6.00% | 412.9만 |
|---|
| 2026.05.29 | ₩4,157 | ₩4,198 | ₩3,638 | ₩3,715 | -10.65% | 549.2만 |
|---|
| 2026.05.28 | ₩4,747 | ₩5,029 | ₩4,077 | ₩4,104 | -13.56% | 441.4만 |
|---|
| 2026.05.27 | ₩4,546 | ₩4,613 | ₩4,258 | ₩4,586 | +0.88% | 247.2만 |
|---|
| 2026.05.26 | ₩3,903 | ₩4,466 | ₩3,876 | ₩4,466 | +14.43% | 371.8만 |
|---|
| 2026.05.22 | ₩3,661 | ₩3,912 | ₩3,493 | ₩3,862 | +5.49% | 423.3만 |
|---|
| 2026.05.21 | ₩3,996 | ₩4,050 | ₩3,527 | ₩3,735 | -6.54% | 687.9만 |
|---|
| 2026.05.20 | ₩3,970 | ₩4,151 | ₩3,849 | ₩3,983 | +0.34% | 420.3만 |
|---|
| 2026.05.19 | ₩4,198 | ₩4,198 | ₩3,705 | ₩4,010 | -4.47% | 580.8만 |
|---|
| 2026.05.18 | ₩3,956 | ₩4,265 | ₩3,758 | ₩3,970 | +0.34% | 821.3만 |
|---|
| 2026.05.15 | ₩3,634 | ₩3,956 | ₩3,594 | ₩3,822 | +5.17% | 739.9만 |
|---|
| 2026.05.14 | ₩3,299 | ₩3,567 | ₩2,870 | ₩3,299 | 0.00% | 1271.1만 |
|---|
| 2026.05.13 | ₩3,232 | ₩3,601 | ₩2,938 | ₩3,158 | -2.28% | 1182.1만 |
|---|
| 2026.05.12 | ₩3,017 | ₩3,447 | ₩2,595 | ₩3,312 | +9.78% | 1569.1만 |
|---|
| 2026.05.11 | ₩3,956 | ₩4,955 | ₩2,722 | ₩2,964 | -25.08% | 4807만 |
|---|
| 2026.05.08 | ₩4,318 | ₩4,707 | ₩4,278 | ₩4,379 | +1.40% | 384.1만 |
|---|
| 2026.05.07 | ₩4,050 | ₩4,600 | ₩3,917 | ₩4,372 | +7.95% | 434.9만 |
|---|
| 2026.05.06 | ₩4,332 | ₩4,506 | ₩3,764 | ₩3,822 | -11.76% | 676.3만 |
|---|
| 2026.05.05 | ₩3,929 | ₩4,533 | ₩3,929 | ₩4,412 | +12.29% | 1229.8만 |
|---|
| 2026.05.04 | ₩5,753 | ₩5,807 | ₩4,010 | ₩4,063 | -29.37% | 2179.5만 |
|---|
| 2026.05.01 | ₩8,046 | ₩8,100 | ₩6,712 | ₩6,759 | -16.00% | 256.7만 |
|---|
| 2026.04.30 | ₩7,711 | ₩8,529 | ₩7,711 | ₩8,422 | +9.22% | 95.3만 |
|---|
| 2026.04.29 | ₩7,979 | ₩8,516 | ₩7,523 | ₩7,631 | -4.37% | 172.2만 |
|---|
| 2026.04.28 | ₩8,154 | ₩8,154 | ₩7,671 | ₩7,832 | -3.95% | 243.1만 |
|---|
| 2026.04.27 | ₩7,228 | ₩7,832 | ₩7,188 | ₩7,671 | +6.12% | 204.3만 |
|---|
| 2026.04.24 | ₩6,772 | ₩7,362 | ₩6,611 | ₩7,067 | +4.36% | 111.9만 |
|---|
| 2026.04.23 | ₩6,826 | ₩7,269 | ₩6,585 | ₩7,000 | +2.55% | 171.5만 |
|---|
| 2026.04.22 | ₩7,242 | ₩7,282 | ₩6,276 | ₩6,477 | -10.56% | 669.9만 |
|---|
| 2026.04.21 | ₩6,786 | ₩7,885 | ₩6,732 | ₩7,859 | +15.81% | 421만 |
|---|
| 2026.04.20 | ₩7,094 | ₩7,550 | ₩6,544 | ₩6,598 | -6.99% | 319.3만 |
|---|
| 2026.04.17 | ₩6,129 | ₩7,007 | ₩6,008 | ₩6,632 | +8.21% | 466.8만 |
|---|
| 2026.04.16 | ₩6,491 | ₩7,172 | ₩6,383 | ₩6,477 | -0.21% | 389.6만 |
|---|
| 2026.04.15 | ₩6,457 | ₩7,027 | ₩6,310 | ₩6,705 | +3.84% | 522.9만 |
|---|
| 2026.04.14 | ₩7,215 | ₩7,330 | ₩5,928 | ₩6,705 | -7.06% | 843만 |
|---|
| 2026.04.13 | ₩10,621 | ₩10,621 | ₩7,792 | ₩7,832 | -26.26% | 536.1만 |
|---|
| 2026.04.10 | ₩10,259 | ₩11,064 | ₩9,669 | ₩10,246 | -0.13% | 394.7만 |
|---|
| 2026.04.09 | ₩9,468 | ₩11,111 | ₩9,347 | ₩11,037 | +16.57% | 492.2만 |
|---|
| 2026.04.08 | ₩7,926 | ₩9,481 | ₩7,765 | ₩9,213 | +16.24% | 337.2만 |
|---|
| 2026.04.07 | ₩9,877 | ₩10,531 | ₩9,012 | ₩9,227 | -6.59% | 486.4만 |
|---|
| 2026.04.06 | ₩9,414 | ₩9,924 | ₩9,119 | ₩9,642 | +2.42% | 250.8만 |
|---|
| 2026.04.02 | ₩10,621 | ₩11,419 | ₩10,073 | ₩10,112 | -4.80% | 721.6만 |
|---|
| 2026.04.01 | ₩8,502 | ₩10,071 | ₩8,395 | ₩9,978 | +17.35% | 380.8만 |
|---|
| 2026.03.31 | ₩10,018 | ₩10,501 | ₩8,569 | ₩9,052 | -9.64% | 539.4만 |
|---|
| 2026.03.30 | ₩8,999 | ₩10,715 | ₩8,999 | ₩10,420 | +15.80% | 650.5만 |
|---|
| 2026.03.27 | ₩8,925 | ₩10,112 | ₩8,891 | ₩9,615 | +7.74% | 647.9만 |
|---|
| 2026.03.26 | ₩8,315 | ₩8,918 | ₩7,979 | ₩8,811 | +5.97% | 675.6만 |
|---|
| 2026.03.25 | ₩7,470 | ₩8,301 | ₩6,880 | ₩7,926 | +6.10% | 972.6만 |
|---|
| 2026.03.24 | ₩6,035 | ₩8,673 | ₩5,954 | ₩8,395 | +39.11% | 2193.3만 |
|---|
| 2026.03.23 | ₩6,182 | ₩6,484 | ₩5,901 | ₩5,995 | -3.04% | 767.8만 |
|---|
| 2026.03.20 | ₩5,860 | ₩6,324 | ₩5,472 | ₩6,048 | +3.20% | 639.8만 |
|---|
| 2026.03.19 | ₩6,048 | ₩6,381 | ₩5,720 | ₩5,847 | -3.33% | 919.6만 |
|---|
| 2026.03.18 | ₩5,619 | ₩5,860 | ₩5,257 | ₩5,458 | -2.86% | 666.9만 |
|---|
| 2026.03.17 | ₩6,316 | ₩6,424 | ₩5,096 | ₩5,525 | -12.53% | 1138.9만 |
|---|
| 2026.03.16 | ₩6,839 | ₩6,920 | ₩6,063 | ₩6,129 | -10.39% | 750.5만 |
|---|
| 2026.03.13 | ₩7,161 | ₩7,792 | ₩6,987 | ₩7,523 | +5.06% | 323.5만 |
|---|
| 2026.03.12 | ₩7,832 | ₩7,953 | ₩7,336 | ₩7,671 | -2.05% | 325.1만 |
|---|
| 2026.03.11 | ₩7,000 | ₩7,912 | ₩6,585 | ₩7,845 | +12.07% | 613.9만 |
|---|
| 2026.03.10 | ₩7,912 | ₩7,990 | ₩6,705 | ₩7,228 | -8.64% | 829.3만 |
|---|
| 2026.03.09 | ₩9,481 | ₩9,495 | ₩7,966 | ₩8,127 | -14.29% | 614.3만 |
|---|
| 2026.03.06 | ₩9,924 | ₩10,420 | ₩9,334 | ₩10,125 | +2.03% | 363.5만 |
|---|
| 2026.03.05 | ₩9,589 | ₩9,857 | ₩8,636 | ₩9,441 | -1.54% | 536만 |
|---|
| 2026.03.04 | ₩10,004 | ₩10,326 | ₩9,307 | ₩9,535 | -4.69% | 427.5만 |
|---|
| 2026.03.03 | ₩12,566 | ₩12,740 | ₩9,629 | ₩10,702 | -14.83% | 573.2만 |
|---|
| 2026.03.02 | ₩17,595 | ₩17,823 | ₩11,406 | ₩11,533 | -34.45% | 614.4만 |
|---|
| 2026.02.27 | ₩16,643 | ₩17,434 | ₩16,093 | ₩16,562 | -0.48% | 193.7만 |
|---|
| 2026.02.26 | ₩17,581 | ₩17,756 | ₩13,947 | ₩15,328 | -12.81% | 472.2만 |
|---|
| 2026.02.25 | ₩35,740 | ₩39,696 | ₩16,884 | ₩16,884 | -52.76% | 617.8만 |
|---|
| 2026.02.24 | ₩60,348 | ₩61,921 | ₩55,683 | ₩58,430 | -3.18% | 7.3만 |
|---|
| 2026.02.23 | ₩57,063 | ₩60,952 | ₩55,721 | ₩59,570 | +4.39% | 8.3만 |
|---|
| 2026.02.20 | ₩56,781 | ₩58,196 | ₩51,229 | ₩55,520 | -2.22% | 10.4만 |
|---|
| 2026.02.19 | ₩58,068 | ₩61,394 | ₩56,540 | ₩57,599 | -0.81% | 6.4만 |
|---|
| 2026.02.18 | ₩58,256 | ₩58,605 | ₩52,838 | ₩55,601 | -4.56% | 7.3만 |
|---|
| 2026.02.17 | ₩63,647 | ₩68,180 | ₩56,325 | ₩58,605 | -7.92% | 6.7만 |
|---|
| 2026.02.13 | ₩65,820 | ₩68,810 | ₩56,928 | ₩61,743 | -6.19% | 13.1만 |
|---|
| 2026.02.12 | ₩65,726 | ₩73,236 | ₩65,726 | ₩70,245 | +6.88% | 9.1만 |
|---|
| 2026.02.11 | ₩64,512 | ₩71,801 | ₩64,371 | ₩67,523 | +4.67% | 15.9만 |
|---|
| 2026.02.10 | ₩66,061 | ₩66,061 | ₩59,114 | ₩63,808 | -3.41% | 7.9만 |
|---|
| 2026.02.09 | ₩71,841 | ₩73,759 | ₩61,260 | ₩62,789 | -12.60% | 11.3만 |
|---|
| 2026.02.06 | ₩83,260 | ₩83,750 | ₩68,841 | ₩70,218 | -15.66% | 16.4만 |
|---|
| 2026.02.05 | ₩87,532 | ₩98,059 | ₩84,957 | ₩97,174 | +11.02% | 19.7만 |
|---|
| 2026.02.04 | ₩79,043 | ₩92,534 | ₩79,043 | ₩82,959 | +4.95% | 13만 |
|---|
| 2026.02.03 | ₩70,353 | ₩85,440 | ₩70,353 | ₩79,365 | +12.81% | 18.7만 |
|---|
| 2026.02.02 | ₩66,316 | ₩73,759 | ₩66,316 | ₩72,699 | +9.63% | 12.2만 |
|---|
| 2026.01.30 | ₩58,699 | ₩66,383 | ₩58,345 | ₩62,923 | +7.20% | 17.4만 |
|---|
| 2026.01.29 | ₩53,375 | ₩59,409 | ₩52,999 | ₩56,660 | +6.16% | 21.6만 |
|---|
| 2026.01.28 | ₩49,901 | ₩50,987 | ₩43,384 | ₩49,512 | -0.78% | 24.7만 |
|---|
| 2026.01.27 | ₩52,999 | ₩57,867 | ₩52,999 | ₩54,501 | +2.83% | 12.1만 |
|---|
| 2026.01.26 | ₩54,488 | ₩54,696 | ₩50,934 | ₩52,907 | -2.90% | 3.1만 |
|---|
| 2026.01.23 | ₩52,972 | ₩54,407 | ₩51,001 | ₩52,342 | -1.19% | 3.2만 |
|---|
| 2026.01.22 | ₩49,982 | ₩53,200 | ₩49,217 | ₩52,288 | +4.61% | 11.1만 |
|---|
| 2026.01.21 | ₩50,491 | ₩53,603 | ₩48,185 | ₩50,464 | -0.05% | 14.1만 |
|---|
| 2026.01.20 | ₩47,729 | ₩50,538 | ₩45,596 | ₩50,491 | +5.79% | 8.7만 |
|---|
| 2026.01.16 | ₩45,979 | ₩47,541 | ₩42,271 | ₩44,081 | -4.13% | 6.8만 |
|---|
| 2026.01.15 | ₩40,078 | ₩46,897 | ₩40,078 | ₩46,562 | +16.18% | 9.1만 |
|---|
| 2026.01.14 | ₩38,542 | ₩41,721 | ₩35,646 | ₩39,159 | +1.60% | 10.8만 |
|---|
| 2026.01.13 | ₩40,192 | ₩43,330 | ₩39,535 | ₩40,380 | +0.47% | 13.5만 |
|---|
| 2026.01.12 | ₩42,659 | ₩43,652 | ₩40,903 | ₩41,104 | -3.65% | 9.2만 |
|---|
| 2026.01.09 | ₩42,271 | ₩44,510 | ₩39,749 | ₩40,970 | -3.08% | 7.7만 |
|---|
| 2026.01.08 | ₩44,604 | ₩45,268 | ₩41,345 | ₩42,190 | -5.41% | 6.7만 |
|---|
| 2026.01.07 | ₩41,050 | ₩43,545 | ₩41,050 | ₩43,531 | +6.04% | 7.9만 |
|---|
| 2026.01.06 | ₩38,703 | ₩42,317 | ₩38,542 | ₩39,575 | +2.25% | 8.2만 |
|---|
| 2026.01.05 | ₩40,031 | ₩40,220 | ₩36,665 | ₩39,710 | -0.80% | 7.3만 |
|---|
| 2026.01.02 | ₩44,510 | ₩45,140 | ₩39,964 | ₩40,876 | -8.17% | 10.1만 |
|---|
| 2025.12.31 | ₩44,939 | ₩46,401 | ₩44,718 | ₩46,079 | +2.54% | 5.6만 |
|---|
| 2025.12.30 | ₩44,939 | ₩45,442 | ₩42,076 | ₩45,422 | +1.07% | 11.6만 |
|---|
| 2025.12.29 | ₩45,878 | ₩45,879 | ₩42,043 | ₩44,658 | -2.66% | 10.5만 |
|---|
| 2025.12.26 | ₩42,686 | ₩45,261 | ₩42,686 | ₩43,719 | +2.42% | 5.3만 |
|---|
| 2025.12.24 | ₩42,861 | ₩45,207 | ₩42,230 | ₩42,499 | -0.84% | 14.9만 |
|---|
| 2025.12.23 | ₩40,916 | ₩43,933 | ₩40,903 | ₩42,539 | +3.97% | 21.2만 |
|---|
| 2025.12.22 | ₩38,207 | ₩39,146 | ₩34,828 | ₩38,583 | +0.98% | 19.1만 |
|---|
| 2025.12.19 | ₩43,129 | ₩43,142 | ₩39,293 | ₩39,293 | -8.89% | 17.6만 |
|---|
| 2025.12.18 | ₩42,726 | ₩46,160 | ₩41,266 | ₩45,167 | +5.71% | 24.5만 |
|---|
| 2025.12.17 | ₩43,142 | ₩47,447 | ₩40,634 | ₩47,165 | +9.33% | 29.8만 |
|---|
| 2025.12.16 | ₩51,055 | ₩51,490 | ₩42,887 | ₩43,746 | -14.32% | 62.8만 |
|---|
| 2025.12.15 | ₩44,819 | ₩54,957 | ₩44,819 | ₩54,421 | +21.42% | 27.4만 |
|---|
| 2025.12.12 | ₩40,970 | ₩46,897 | ₩38,569 | ₩45,730 | +11.62% | 19.4만 |
|---|
| 2025.12.11 | ₩43,813 | ₩45,836 | ₩40,500 | ₩40,755 | -6.98% | 15.3만 |
|---|
| 2025.12.10 | ₩42,143 | ₩44,108 | ₩40,165 | ₩40,956 | -2.82% | 18.1만 |
|---|
| 2025.12.09 | ₩47,400 | ₩48,346 | ₩39,562 | ₩40,608 | -14.33% | 41.8만 |
|---|
| 2025.12.08 | ₩43,719 | ₩48,642 | ₩42,646 | ₩46,280 | +5.86% | 19.2만 |
|---|
| 2025.12.05 | ₩44,349 | ₩46,709 | ₩43,424 | ₩44,336 | -0.03% | 20.7만 |
|---|
| 2025.12.04 | ₩46,401 | ₩47,013 | ₩41,882 | ₩42,592 | -8.21% | 18.7만 |
|---|
| 2025.12.03 | ₩55,346 | ₩58,939 | ₩43,625 | ₩44,054 | -20.40% | 51.9만 |
|---|
| 2025.12.02 | ₩54,877 | ₩57,264 | ₩51,846 | ₩56,258 | +2.52% | 26.4만 |
|---|
| 2025.12.01 | ₩57,143 | ₩60,201 | ₩54,099 | ₩59,423 | +3.99% | 27.4만 |
|---|
| 2025.11.28 | ₩62,568 | ₩64,599 | ₩51,363 | ₩53,683 | -14.20% | 39.9만 |
|---|
| 2025.11.26 | ₩69,387 | ₩75,368 | ₩66,343 | ₩67,295 | -3.02% | 14.7만 |
|---|
| 2025.11.25 | ₩75,073 | ₩76,562 | ₩72,954 | ₩73,444 | -2.17% | 13만 |
|---|
| 2025.11.24 | ₩69,320 | ₩74,256 | ₩67,040 | ₩68,059 | -1.82% | 21만 |
|---|
| 2025.11.21 | ₩81,403 | ₩83,280 | ₩69,065 | ₩70,728 | -13.11% | 37.3만 |
|---|
| 2025.11.20 | ₩72,136 | ₩85,815 | ₩72,136 | ₩81,390 | +12.83% | 33.3만 |
|---|
| 2025.11.19 | ₩63,795 | ₩79,096 | ₩63,795 | ₩75,368 | +18.14% | 36.4만 |
|---|
| 2025.11.18 | ₩65,887 | ₩66,504 | ₩61,461 | ₩63,875 | -3.05% | 22.8만 |
|---|
| 2025.11.17 | ₩56,928 | ₩65,887 | ₩56,928 | ₩64,023 | +12.46% | 25.3만 |
|---|
| 2025.11.14 | ₩54,850 | ₩57,156 | ₩52,463 | ₩56,405 | +2.84% | 48만 |
|---|
| 2025.11.13 | ₩51,323 | ₩57,156 | ₩48,949 | ₩56,379 | +9.85% | 52.5만 |
|---|
| 2025.11.12 | ₩45,047 | ₩51,886 | ₩43,746 | ₩51,819 | +15.03% | 71.3만 |
|---|
| 2025.11.11 | ₩38,596 | ₩41,520 | ₩38,596 | ₩41,265 | +6.91% | 14.9만 |
|---|
| 2025.11.10 | ₩34,291 | ₩38,100 | ₩32,588 | ₩36,933 | +7.70% | 18만 |
|---|
| 2025.11.07 | ₩41,238 | ₩43,545 | ₩37,699 | ₩37,791 | -8.36% | 28.3만 |
|---|
| 2025.11.06 | ₩32,803 | ₩40,406 | ₩32,803 | ₩40,313 | +22.89% | 23.1만 |
|---|
| 2025.11.05 | ₩32,803 | ₩33,339 | ₩31,797 | ₩32,400 | -1.23% | 7.7만 |
|---|
| 2025.11.04 | ₩32,722 | ₩35,096 | ₩30,775 | ₩33,996 | +3.89% | 22.8만 |
|---|
| 2025.11.03 | ₩27,304 | ₩30,509 | ₩27,291 | ₩30,415 | +11.39% | 13.4만 |
|---|
| 2025.10.31 | ₩26,687 | ₩27,572 | ₩25,641 | ₩26,741 | +0.20% | 6.5만 |
|---|
| 2025.10.30 | ₩25,842 | ₩28,699 | ₩25,842 | ₩28,699 | +11.05% | 9.4만 |
|---|
| 2025.10.29 | ₩23,549 | ₩25,749 | ₩23,549 | ₩25,266 | +7.29% | 7.4만 |
|---|
| 2025.10.28 | ₩21,564 | ₩23,724 | ₩21,564 | ₩23,697 | +9.89% | 10.5만 |
|---|
| 2025.10.27 | ₩20,532 | ₩23,120 | ₩20,518 | ₩21,564 | +5.03% | 15.3만 |
|---|
| 2025.10.24 | ₩25,480 | ₩26,003 | ₩21,149 | ₩22,059 | -13.43% | 31만 |
|---|
| 2025.10.23 | ₩29,141 | ₩29,416 | ₩27,009 | ₩27,009 | -7.32% | 4.4만 |
|---|
| 2025.10.22 | ₩27,519 | ₩30,027 | ₩26,761 | ₩29,383 | +6.77% | 10.9만 |
|---|
| 2025.10.21 | ₩27,264 | ₩28,846 | ₩25,923 | ₩27,036 | -0.84% | 11만 |
|---|
| 2025.10.20 | ₩27,076 | ₩27,774 | ₩24,649 | ₩26,781 | -1.09% | 19.7만 |
|---|
| 2025.10.17 | ₩29,490 | ₩30,187 | ₩28,270 | ₩28,871 | -2.10% | 10만 |
|---|
| 2025.10.16 | ₩24,193 | ₩28,176 | ₩23,884 | ₩28,069 | +16.02% | 16.1만 |
|---|
| 2025.10.15 | ₩24,043 | ₩25,480 | ₩22,436 | ₩24,876 | +3.46% | 9.7만 |
|---|
| 2025.10.14 | ₩25,346 | ₩26,432 | ₩23,509 | ₩24,770 | -2.28% | 9.5만 |
|---|
| 2025.10.13 | ₩23,066 | ₩24,676 | ₩22,423 | ₩23,804 | +3.20% | 14만 |
|---|
| 2025.10.10 | ₩20,639 | ₩25,749 | ₩18,265 | ₩25,601 | +24.04% | 22.7만 |
|---|