시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long CRDO Daily ETF 과거 주가
Tradr 2X Long CRDO Daily ETF · CRDU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long CRDO Daily ETF · CRDU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,951 | ₩15,942 | ₩13,798 | ₩14,710 | -1.61% | 367.8만 |
| 2026.10.08 | ₩14,643 | ₩15,882 | ₩13,449 | ₩14,160 | -3.30% | 630.7만 |
| 2026.10.07 | ₩14,535 | ₩15,635 | ₩13,650 | ₩15,286 | +5.17% | 223.2만 |
| 2026.10.06 | ₩14,374 | ₩16,158 | ₩13,919 | ₩15,407 | +7.18% | 484.4만 |
| 2026.10.05 | ₩15,273 | ₩15,449 | ₩13,429 | ₩14,321 | -6.23% | 522.6만 |
| 2026.10.02 | ₩14,683 | ₩16,869 | ₩14,254 | ₩15,152 | +3.20% | 660.8만 |
| 2026.10.01 | ₩12,457 | ₩14,133 | ₩12,175 | ₩14,039 | +12.70% | 762.9만 |
| 2026.09.30 | ₩11,961 | ₩12,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,129 |
| ₩12,122 |
| +1.35% |
| 573.1만 |
| 2026.09.29 | ₩12,082 | ₩12,672 | ₩11,424 | ₩11,840 | -2.00% | 865.4만 |
|---|
| 2026.09.28 | ₩13,624 | ₩13,945 | ₩11,411 | ₩11,867 | -12.89% | 749.4만 |
|---|
| 2026.09.25 | ₩13,154 | ₩14,844 | ₩12,725 | ₩14,334 | +8.97% | 958.2만 |
|---|
| 2026.09.24 | ₩11,545 | ₩12,524 | ₩11,332 | ₩12,417 | +7.55% | 521.6만 |
|---|
| 2026.09.23 | ₩11,880 | ₩12,484 | ₩11,612 | ₩12,189 | +2.60% | 603.8만 |
|---|
| 2026.09.22 | ₩10,942 | ₩12,202 | ₩10,888 | ₩12,001 | +9.68% | 660.7만 |
|---|
| 2026.09.21 | ₩10,687 | ₩11,560 | ₩10,151 | ₩11,398 | +6.65% | 849.8만 |
|---|
| 2026.09.18 | ₩9,613 | ₩10,104 | ₩9,494 | ₩10,090 | +4.97% | 761.7만 |
|---|
| 2026.09.17 | ₩9,286 | ₩9,427 | ₩8,756 | ₩9,266 | -0.22% | 626.8만 |
|---|
| 2026.09.16 | ₩7,750 | ₩8,850 | ₩7,710 | ₩8,568 | +10.55% | 781.3만 |
|---|
| 2026.09.15 | ₩7,703 | ₩7,884 | ₩7,388 | ₩7,469 | -3.05% | 360.3만 |
|---|
| 2026.09.14 | ₩7,777 | ₩7,871 | ₩7,335 | ₩7,435 | -4.40% | 712만 |
|---|
| 2026.09.11 | ₩8,837 | ₩9,011 | ₩8,555 | ₩8,810 | -0.30% | 396.9만 |
|---|
| 2026.09.10 | ₩8,890 | ₩9,145 | ₩8,441 | ₩8,568 | -3.62% | 532.4만 |
|---|
| 2026.09.09 | ₩9,118 | ₩9,990 | ₩9,011 | ₩9,373 | +2.79% | 657.6만 |
|---|
| 2026.09.08 | ₩9,735 | ₩10,553 | ₩9,333 | ₩9,400 | -3.44% | 852.9만 |
|---|
| 2026.09.04 | ₩8,850 | ₩9,869 | ₩8,662 | ₩9,708 | +9.70% | 967.1만 |
|---|
| 2026.09.03 | ₩9,520 | ₩9,789 | ₩9,038 | ₩9,051 | -4.93% | 1132.4만 |
|---|
| 2026.09.02 | ₩12,672 | ₩12,899 | ₩8,676 | ₩9,185 | -27.51% | 2318.6만 |
|---|
| 2026.09.01 | ₩17,405 | ₩17,724 | ₩15,192 | ₩15,340 | -11.86% | 414.7만 |
|---|
| 2026.08.31 | ₩19,644 | ₩20,382 | ₩17,928 | ₩18,491 | -5.87% | 90.7만 |
|---|
| 2026.08.28 | ₩20,703 | ₩20,905 | ₩18,907 | ₩19,550 | -5.57% | 57.4만 |
|---|
| 2026.08.27 | ₩20,355 | ₩21,588 | ₩19,845 | ₩20,958 | +2.96% | 141.1만 |
|---|
| 2026.08.26 | ₩18,183 | ₩18,632 | ₩17,566 | ₩18,598 | +2.29% | 56.6만 |
|---|
| 2026.08.25 | ₩19,081 | ₩19,510 | ₩18,116 | ₩18,585 | -2.60% | 53.8만 |
|---|
| 2026.08.24 | ₩17,901 | ₩18,162 | ₩16,198 | ₩18,075 | +0.97% | 99.4만 |
|---|
| 2026.08.21 | ₩19,778 | ₩20,328 | ₩18,102 | ₩19,416 | -1.83% | 88.1만 |
|---|
| 2026.08.20 | ₩20,127 | ₩20,382 | ₩18,773 | ₩19,456 | -3.33% | 81만 |
|---|
| 2026.08.19 | ₩22,353 | ₩22,836 | ₩19,094 | ₩20,100 | -10.08% | 191.3만 |
|---|
| 2026.08.18 | ₩26,161 | ₩26,852 | ₩20,958 | ₩22,138 | -15.38% | 191.4만 |
|---|
| 2026.08.17 | ₩28,172 | ₩30,573 | ₩27,931 | ₩29,915 | +6.19% | 112.6만 |
|---|
| 2026.08.14 | ₩26,912 | ₩26,912 | ₩24,230 | ₩25,410 | -5.58% | 85만 |
|---|
| 2026.08.13 | ₩26,724 | ₩30,640 | ₩25,879 | ₩26,711 | -0.05% | 83.2만 |
|---|
| 2026.08.12 | ₩26,188 | ₩28,829 | ₩24,646 | ₩27,046 | +3.28% | 138만 |
|---|
| 2026.08.11 | ₩22,299 | ₩23,271 | ₩21,454 | ₩23,265 | +4.33% | 35.4만 |
|---|
| 2026.08.10 | ₩24,498 | ₩26,550 | ₩21,883 | ₩21,910 | -10.56% | 101.4만 |
|---|
| 2026.08.07 | ₩22,165 | ₩23,747 | ₩20,536 | ₩23,694 | +6.90% | 87.1만 |
|---|
| 2026.08.06 | ₩17,700 | ₩21,716 | ₩16,909 | ₩20,288 | +14.62% | 97.9만 |
|---|
| 2026.08.05 | ₩20,797 | ₩23,371 | ₩19,242 | ₩19,443 | -6.51% | 101.2만 |
|---|
| 2026.08.04 | ₩20,489 | ₩22,527 | ₩19,510 | ₩21,723 | +6.02% | 135.6만 |
|---|
| 2026.08.03 | ₩15,662 | ₩18,728 | ₩14,881 | ₩18,451 | +17.81% | 116.6만 |
|---|
| 2026.07.31 | ₩18,236 | ₩18,236 | ₩15,548 | ₩16,688 | -8.49% | 167.4만 |
|---|
| 2026.07.30 | ₩13,677 | ₩15,805 | ₩13,664 | ₩15,796 | +15.49% | 143.4만 |
|---|
| 2026.07.29 | ₩14,281 | ₩14,915 | ₩12,350 | ₩12,350 | -13.52% | 125.4만 |
|---|
| 2026.07.28 | ₩15,608 | ₩15,823 | ₩13,476 | ₩14,629 | -6.27% | 115.4만 |
|---|
| 2026.07.27 | ₩19,068 | ₩19,336 | ₩15,501 | ₩17,284 | -9.35% | 129만 |
|---|
| 2026.07.24 | ₩21,454 | ₩21,669 | ₩17,572 | ₩18,303 | -14.69% | 162.7만 |
|---|
| 2026.07.23 | ₩20,355 | ₩23,640 | ₩20,355 | ₩22,862 | +12.32% | 92.2만 |
|---|
| 2026.07.22 | ₩19,403 | ₩21,830 | ₩18,975 | ₩21,119 | +8.85% | 95.3만 |
|---|
| 2026.07.21 | ₩20,449 | ₩20,623 | ₩19,188 | ₩20,341 | -0.52% | 124만 |
|---|
| 2026.07.20 | ₩18,437 | ₩19,949 | ₩18,218 | ₩18,441 | +0.02% | 83.8만 |
|---|
| 2026.07.17 | ₩15,306 | ₩18,035 | ₩13,976 | ₩16,761 | +9.51% | 181만 |
|---|
| 2026.07.16 | ₩19,567 | ₩20,412 | ₩16,654 | ₩17,670 | -9.70% | 156.2만 |
|---|
| 2026.07.15 | ₩23,727 | ₩23,727 | ₩19,463 | ₩21,790 | -8.17% | 146.6만 |
|---|
| 2026.07.14 | ₩26,577 | ₩26,577 | ₩23,043 | ₩23,050 | -13.27% | 145.3만 |
|---|
| 2026.07.13 | ₩25,702 | ₩26,617 | ₩23,053 | ₩23,318 | -9.27% | 229.2만 |
|---|
| 2026.07.10 | ₩28,628 | ₩30,170 | ₩26,858 | ₩27,924 | -2.46% | 105.9만 |
|---|
| 2026.07.09 | ₩31,384 | ₩32,500 | ₩28,695 | ₩29,503 | -5.99% | 206.3만 |
|---|
| 2026.07.08 | ₩24,451 | ₩29,228 | ₩24,430 | ₩27,968 | +14.38% | 197만 |
|---|
| 2026.07.07 | ₩26,671 | ₩27,267 | ₩23,217 | ₩25,460 | -4.54% | 293.6만 |
|---|
| 2026.07.06 | ₩27,348 | ₩32,902 | ₩26,295 | ₩29,862 | +9.19% | 243.6만 |
|---|
| 2026.07.02 | ₩29,386 | ₩32,969 | ₩23,164 | ₩24,844 | -15.46% | 319.8만 |
|---|
| 2026.07.01 | ₩30,908 | ₩31,666 | ₩27,649 | ₩28,722 | -7.07% | 141.3만 |
|---|
| 2026.06.30 | ₩26,758 | ₩32,536 | ₩25,967 | ₩31,833 | +18.97% | 199.4만 |
|---|
| 2026.06.29 | ₩25,102 | ₩26,533 | ₩22,125 | ₩26,178 | +4.29% | 184.2만 |
|---|
| 2026.06.26 | ₩29,751 | ₩30,170 | ₩23,147 | ₩25,422 | -14.55% | 213.9만 |
|---|
| 2026.06.25 | ₩36,808 | ₩36,922 | ₩29,684 | ₩31,729 | -13.80% | 171.5만 |
|---|
| 2026.06.24 | ₩34,884 | ₩35,534 | ₩29,910 | ₩31,511 | -9.67% | 186만 |
|---|
| 2026.06.23 | ₩40,224 | ₩40,224 | ₩31,012 | ₩32,731 | -18.63% | 217.7만 |
|---|
| 2026.06.22 | ₩37,411 | ₩42,533 | ₩37,166 | ₩41,172 | +10.05% | 187.3만 |
|---|
| 2026.06.18 | ₩30,643 | ₩34,193 | ₩29,165 | ₩33,325 | +8.75% | 170.8만 |
|---|
| 2026.06.17 | ₩28,353 | ₩31,116 | ₩27,116 | ₩28,444 | +0.32% | 219.9만 |
|---|
| 2026.06.16 | ₩29,892 | ₩30,754 | ₩26,171 | ₩26,171 | -12.45% | 217.9만 |
|---|
| 2026.06.15 | ₩31,846 | ₩32,068 | ₩27,334 | ₩31,032 | -2.56% | 248만 |
|---|
| 2026.06.12 | ₩33,754 | ₩33,938 | ₩26,818 | ₩29,165 | -13.60% | 317.4만 |
|---|
| 2026.06.11 | ₩28,182 | ₩33,251 | ₩27,629 | ₩32,577 | +15.59% | 403.2만 |
|---|
| 2026.06.10 | ₩25,139 | ₩31,679 | ₩24,304 | ₩26,389 | +4.97% | 484.9만 |
|---|
| 2026.06.09 | ₩24,435 | ₩29,607 | ₩20,616 | ₩25,809 | +5.62% | 731.4만 |
|---|
| 2026.06.08 | ₩22,292 | ₩24,287 | ₩21,169 | ₩23,177 | +3.97% | 254.5만 |
|---|
| 2026.06.05 | ₩20,408 | ₩25,928 | ₩19,517 | ₩20,174 | -1.15% | 719.7만 |
|---|
| 2026.06.04 | ₩19,574 | ₩24,538 | ₩18,805 | ₩22,413 | +14.51% | 328만 |
|---|
| 2026.06.03 | ₩25,309 | ₩26,379 | ₩19,572 | ₩21,736 | -14.12% | 621.6만 |
|---|
| 2026.06.02 | ₩22,755 | ₩28,494 | ₩21,119 | ₩24,937 | +9.59% | 961.3만 |
|---|
| 2026.06.01 | ₩27,690 | ₩28,193 | ₩23,847 | ₩24,575 | -11.25% | 731.4만 |
|---|
| 2026.05.29 | ₩24,307 | ₩27,747 | ₩24,307 | ₩26,707 | +9.87% | 199.3만 |
|---|
| 2026.05.28 | ₩23,335 | ₩25,250 | ₩21,726 | ₩23,710 | +1.61% | 110.2만 |
|---|
| 2026.05.27 | ₩24,193 | ₩24,431 | ₩21,283 | ₩23,538 | -2.71% | 86만 |
|---|
| 2026.05.26 | ₩25,108 | ₩26,099 | ₩21,471 | ₩23,670 | -5.73% | 229만 |
|---|
| 2026.05.22 | ₩18,773 | ₩23,033 | ₩18,575 | ₩22,886 | +21.91% | 261.3만 |
|---|
| 2026.05.21 | ₩16,128 | ₩18,639 | ₩15,923 | ₩18,293 | +13.43% | 192.8만 |
|---|
| 2026.05.20 | ₩14,592 | ₩17,152 | ₩14,515 | ₩16,403 | +12.41% | 215.7만 |
|---|
| 2026.05.19 | ₩11,455 | ₩14,492 | ₩10,977 | ₩14,103 | +23.12% | 219.4만 |
|---|
| 2026.05.18 | ₩15,129 | ₩15,129 | ₩11,099 | ₩12,092 | -20.08% | 269.1만 |
|---|
| 2026.05.15 | ₩15,692 | ₩15,867 | ₩14,710 | ₩14,767 | -5.90% | 119.9만 |
|---|
| 2026.05.14 | ₩17,713 | ₩17,713 | ₩16,091 | ₩17,096 | -3.48% | 161.8만 |
|---|
| 2026.05.13 | ₩20,784 | ₩20,784 | ₩17,432 | ₩18,139 | -12.73% | 178.1만 |
|---|
| 2026.05.12 | ₩20,878 | ₩22,225 | ₩16,741 | ₩19,899 | -4.69% | 150.4만 |
|---|
| 2026.05.11 | ₩18,347 | ₩22,524 | ₩18,193 | ₩22,370 | +21.93% | 211.5만 |
|---|
| 2026.05.08 | ₩19,084 | ₩19,775 | ₩17,177 | ₩18,297 | -4.13% | 103만 |
|---|
| 2026.05.07 | ₩19,946 | ₩21,043 | ₩17,757 | ₩18,159 | -8.96% | 113.1만 |
|---|
| 2026.05.06 | ₩20,425 | ₩20,425 | ₩17,457 | ₩20,211 | -1.05% | 182.8만 |
|---|
| 2026.05.05 | ₩17,482 | ₩20,449 | ₩17,482 | ₩19,285 | +10.32% | 149.4만 |
|---|
| 2026.05.04 | ₩18,149 | ₩18,303 | ₩16,597 | ₩16,765 | -7.63% | 109.1만 |
|---|
| 2026.05.01 | ₩15,967 | ₩17,720 | ₩15,377 | ₩17,593 | +10.18% | 130.6만 |
|---|
| 2026.04.30 | ₩16,718 | ₩16,931 | ₩14,607 | ₩15,866 | -5.09% | 112.3만 |
|---|
| 2026.04.29 | ₩15,092 | ₩16,091 | ₩14,247 | ₩16,091 | +6.62% | 93.5만 |
|---|
| 2026.04.28 | ₩14,569 | ₩16,642 | ₩14,193 | ₩14,431 | -0.94% | 139.8만 |
|---|
| 2026.04.27 | ₩19,668 | ₩19,668 | ₩16,292 | ₩17,117 | -12.97% | 165.9만 |
|---|
| 2026.04.24 | ₩19,011 | ₩20,938 | ₩18,561 | ₩20,114 | +5.80% | 129.3만 |
|---|
| 2026.04.23 | ₩18,374 | ₩19,852 | ₩17,009 | ₩18,263 | -0.60% | 163만 |
|---|
| 2026.04.22 | ₩18,555 | ₩19,559 | ₩17,992 | ₩19,175 | +3.34% | 151.9만 |
|---|
| 2026.04.21 | ₩17,318 | ₩18,102 | ₩16,295 | ₩17,978 | +3.81% | 333.2만 |
|---|
| 2026.04.20 | ₩13,701 | ₩16,342 | ₩13,701 | ₩16,342 | +19.28% | 218만 |
|---|
| 2026.04.17 | ₩14,438 | ₩14,549 | ₩12,412 | ₩13,862 | -3.99% | 270만 |
|---|
| 2026.04.16 | ₩14,492 | ₩14,995 | ₩12,511 | ₩13,556 | -6.45% | 340만 |
|---|
| 2026.04.15 | ₩14,472 | ₩15,424 | ₩13,912 | ₩15,357 | +6.12% | 301만 |
|---|
| 2026.04.14 | ₩13,054 | ₩14,408 | ₩12,239 | ₩13,835 | +5.98% | 658.4만 |
|---|
| 2026.04.13 | ₩8,666 | ₩10,241 | ₩8,615 | ₩10,050 | +15.98% | 461.3만 |
|---|
| 2026.04.10 | ₩6,718 | ₩8,381 | ₩6,698 | ₩8,055 | +19.91% | 240.8만 |
|---|
| 2026.04.09 | ₩6,953 | ₩7,201 | ₩6,390 | ₩6,607 | -4.97% | 74.8만 |
|---|
| 2026.04.08 | ₩7,375 | ₩7,476 | ₩6,515 | ₩6,906 | -6.36% | 150.5만 |
|---|
| 2026.04.07 | ₩5,850 | ₩6,498 | ₩5,843 | ₩6,490 | +10.95% | 83.1만 |
|---|
| 2026.04.06 | ₩5,873 | ₩6,443 | ₩5,873 | ₩5,977 | +1.77% | 89.9만 |
|---|
| 2026.04.02 | ₩4,784 | ₩5,984 | ₩4,750 | ₩5,897 | +23.27% | 109.9만 |
|---|
| 2026.04.01 | ₩5,317 | ₩5,587 | ₩5,176 | ₩5,266 | -0.95% | 108.6만 |
|---|
| 2026.03.31 | ₩4,633 | ₩5,081 | ₩4,492 | ₩5,065 | +9.33% | 131.6만 |
|---|
| 2026.03.30 | ₩5,266 | ₩5,330 | ₩4,314 | ₩4,442 | -15.66% | 74만 |
|---|
| 2026.03.27 | ₩5,333 | ₩5,514 | ₩5,095 | ₩5,286 | -0.88% | 119.4만 |
|---|
| 2026.03.26 | ₩6,007 | ₩6,045 | ₩5,390 | ₩5,431 | -9.60% | 149.2만 |
|---|
| 2026.03.25 | ₩6,156 | ₩6,369 | ₩6,007 | ₩6,346 | +3.08% | 105만 |
|---|
| 2026.03.24 | ₩6,353 | ₩6,415 | ₩5,665 | ₩5,950 | -6.33% | 177.8만 |
|---|
| 2026.03.23 | ₩6,540 | ₩7,107 | ₩6,245 | ₩6,530 | -0.15% | 220.3만 |
|---|
| 2026.03.20 | ₩6,584 | ₩6,621 | ₩6,074 | ₩6,275 | -4.68% | 154.1만 |
|---|
| 2026.03.19 | ₩5,870 | ₩6,845 | ₩5,853 | ₩6,772 | +15.36% | 275.4만 |
|---|
| 2026.03.18 | ₩6,168 | ₩6,765 | ₩6,054 | ₩6,131 | -0.60% | 352.4만 |
|---|
| 2026.03.17 | ₩8,800 | ₩9,470 | ₩6,168 | ₩6,423 | -27.01% | 655.3만 |
|---|
| 2026.03.16 | ₩8,568 | ₩9,085 | ₩7,610 | ₩8,263 | -3.56% | 151.4만 |
|---|
| 2026.03.13 | ₩7,757 | ₩8,361 | ₩7,693 | ₩8,361 | +7.78% | 110.8만 |
|---|
| 2026.03.12 | ₩7,754 | ₩7,931 | ₩7,174 | ₩7,509 | -3.16% | 124.2만 |
|---|
| 2026.03.11 | ₩7,673 | ₩8,786 | ₩7,673 | ₩8,102 | +5.59% | 247.1만 |
|---|
| 2026.03.10 | ₩8,176 | ₩8,176 | ₩7,520 | ₩7,636 | -6.60% | 85.4만 |
|---|
| 2026.03.09 | ₩6,808 | ₩8,176 | ₩6,728 | ₩8,166 | +19.94% | 160만 |
|---|
| 2026.03.06 | ₩7,442 | ₩8,468 | ₩7,203 | ₩7,372 | -0.95% | 232.5만 |
|---|
| 2026.03.05 | ₩7,362 | ₩8,216 | ₩7,301 | ₩8,045 | +9.29% | 377.7만 |
|---|
| 2026.03.04 | ₩6,356 | ₩7,070 | ₩6,055 | ₩6,507 | +2.37% | 364.6만 |
|---|
| 2026.03.03 | ₩6,517 | ₩6,587 | ₩5,179 | ₩5,883 | -9.72% | 906만 |
|---|
| 2026.03.02 | ₩7,502 | ₩8,538 | ₩7,301 | ₩8,428 | +12.33% | 390.9만 |
|---|
| 2026.02.27 | ₩7,935 | ₩8,166 | ₩7,618 | ₩8,096 | +2.03% | 297.1만 |
|---|
| 2026.02.26 | ₩9,891 | ₩9,956 | ₩7,844 | ₩8,407 | -15.00% | 176.5만 |
|---|
| 2026.02.25 | ₩9,162 | ₩10,027 | ₩8,488 | ₩9,856 | +7.57% | 114.1만 |
|---|
| 2026.02.24 | ₩9,956 | ₩10,167 | ₩9,292 | ₩9,453 | -5.05% | 81.7만 |
|---|
| 2026.02.23 | ₩9,614 | ₩9,966 | ₩9,121 | ₩9,966 | +3.66% | 79.1만 |
|---|
| 2026.02.20 | ₩10,620 | ₩11,223 | ₩9,873 | ₩9,976 | -6.06% | 107.2만 |
|---|
| 2026.02.19 | ₩10,851 | ₩11,254 | ₩10,494 | ₩11,103 | +2.32% | 73.8만 |
|---|
| 2026.02.18 | ₩9,996 | ₩11,334 | ₩9,624 | ₩10,650 | +6.54% | 92.2만 |
|---|
| 2026.02.17 | ₩8,920 | ₩10,459 | ₩8,478 | ₩10,167 | +13.98% | 111만 |
|---|
| 2026.02.13 | ₩9,644 | ₩9,966 | ₩8,880 | ₩9,614 | -0.31% | 122.4만 |
|---|
| 2026.02.12 | ₩11,173 | ₩11,269 | ₩9,614 | ₩9,705 | -13.14% | 122.6만 |
|---|
| 2026.02.11 | ₩11,776 | ₩11,877 | ₩9,202 | ₩10,791 | -8.37% | 248.7만 |
|---|
| 2026.02.10 | ₩13,003 | ₩13,003 | ₩11,344 | ₩11,907 | -8.43% | 353.2만 |
|---|
| 2026.02.09 | ₩8,689 | ₩10,198 | ₩8,236 | ₩10,087 | +16.09% | 287.5만 |
|---|
| 2026.02.06 | ₩7,241 | ₩8,578 | ₩7,110 | ₩8,307 | +14.72% | 152.3만 |
|---|
| 2026.02.05 | ₩6,245 | ₩7,026 | ₩6,175 | ₩6,507 | +4.19% | 127만 |
|---|
| 2026.02.04 | ₩8,025 | ₩8,106 | ₩6,071 | ₩6,406 | -20.18% | 176.5만 |
|---|
| 2026.02.03 | ₩10,187 | ₩10,710 | ₩7,543 | ₩8,649 | -15.10% | 156.1만 |
|---|
| 2026.02.02 | ₩10,459 | ₩10,720 | ₩9,815 | ₩10,027 | -4.13% | 52.6만 |
|---|
| 2026.01.30 | ₩11,414 | ₩12,251 | ₩10,692 | ₩10,962 | -3.96% | 81.9만 |
|---|
| 2026.01.29 | ₩12,279 | ₩12,923 | ₩10,660 | ₩11,766 | -4.18% | 100.9만 |
|---|
| 2026.01.28 | ₩12,169 | ₩12,642 | ₩11,193 | ₩11,847 | -2.64% | 108.2만 |
|---|
| 2026.01.27 | ₩11,927 | ₩12,420 | ₩11,485 | ₩11,807 | -1.01% | 81만 |
|---|
| 2026.01.26 | ₩12,118 | ₩12,672 | ₩11,435 | ₩11,585 | -4.40% | 96.9만 |
|---|
| 2026.01.23 | ₩12,963 | ₩13,426 | ₩12,108 | ₩12,611 | -2.72% | 76.6만 |
|---|
| 2026.01.22 | ₩14,502 | ₩14,612 | ₩12,360 | ₩12,873 | -11.23% | 190.7만 |
|---|
| 2026.01.21 | ₩16,724 | ₩16,855 | ₩12,601 | ₩13,697 | -18.10% | 255.5만 |
|---|
| 2026.01.20 | ₩14,814 | ₩17,931 | ₩14,814 | ₩16,785 | +13.31% | 108.6만 |
|---|
| 2026.01.16 | ₩16,262 | ₩17,167 | ₩15,870 | ₩16,222 | -0.25% | 67.3만 |
|---|
| 2026.01.15 | ₩18,907 | ₩19,389 | ₩15,870 | ₩15,880 | -16.01% | 117.3만 |
|---|
| 2026.01.14 | ₩18,313 | ₩18,313 | ₩15,699 | ₩17,650 | -3.62% | 102.1만 |
|---|
| 2026.01.13 | ₩17,700 | ₩19,389 | ₩17,147 | ₩18,645 | +5.34% | 97.7만 |
|---|
| 2026.01.12 | ₩15,940 | ₩17,549 | ₩15,648 | ₩17,459 | +9.53% | 75.5만 |
|---|
| 2026.01.09 | ₩15,166 | ₩17,720 | ₩14,875 | ₩16,292 | +7.43% | 154.6만 |
|---|
| 2026.01.08 | ₩14,321 | ₩14,733 | ₩13,146 | ₩14,462 | +0.98% | 94만 |
|---|
| 2026.01.07 | ₩12,098 | ₩14,763 | ₩11,289 | ₩14,331 | +18.45% | 150.6만 |
|---|
| 2026.01.06 | ₩14,220 | ₩14,220 | ₩12,158 | ₩12,832 | -9.76% | 125.8만 |
|---|
| 2026.01.05 | ₩15,518 | ₩15,819 | ₩12,853 | ₩14,351 | -7.52% | 155.3만 |
|---|
| 2026.01.02 | ₩15,990 | ₩16,694 | ₩14,462 | ₩14,954 | -6.48% | 70.7만 |
|---|
| 2025.12.31 | ₩15,206 | ₩15,548 | ₩14,914 | ₩15,135 | -0.46% | 25.7만 |
|---|
| 2025.12.30 | ₩15,085 | ₩15,890 | ₩14,894 | ₩15,286 | +1.33% | 30.5만 |
|---|
| 2025.12.29 | ₩14,502 | ₩15,387 | ₩14,291 | ₩15,256 | +5.20% | 40.9만 |
|---|
| 2025.12.26 | ₩16,855 | ₩16,855 | ₩15,306 | ₩15,326 | -9.07% | 34.8만 |
|---|
| 2025.12.24 | ₩15,819 | ₩16,895 | ₩15,819 | ₩16,403 | +3.69% | 59.9만 |
|---|
| 2025.12.23 | ₩15,859 | ₩16,543 | ₩14,975 | ₩16,030 | +1.08% | 74.1만 |
|---|
| 2025.12.22 | ₩17,780 | ₩17,871 | ₩16,141 | ₩16,684 | -6.17% | 64.8만 |
|---|
| 2025.12.19 | ₩14,914 | ₩16,783 | ₩14,763 | ₩16,604 | +11.33% | 66.5만 |
|---|
| 2025.12.18 | ₩14,653 | ₩15,075 | ₩13,843 | ₩14,140 | -3.50% | 49.9만 |
|---|
| 2025.12.17 | ₩15,045 | ₩15,316 | ₩13,039 | ₩13,325 | -11.43% | 85.6만 |
|---|
| 2025.12.16 | ₩14,582 | ₩15,005 | ₩13,959 | ₩14,612 | +0.21% | 48.3만 |
|---|
| 2025.12.15 | ₩16,131 | ₩16,131 | ₩14,763 | ₩14,995 | -7.04% | 34.4만 |
|---|
| 2025.12.12 | ₩17,066 | ₩17,489 | ₩15,039 | ₩15,367 | -9.96% | 82.2만 |
|---|
| 2025.12.11 | ₩19,007 | ₩19,058 | ₩16,533 | ₩17,811 | -6.30% | 77.8만 |
|---|
| 2025.12.10 | ₩21,582 | ₩21,582 | ₩18,102 | ₩18,665 | -13.51% | 100만 |
|---|
| 2025.12.09 | ₩23,342 | ₩23,518 | ₩20,817 | ₩21,813 | -6.55% | 74.5만 |
|---|
| 2025.12.08 | ₩24,518 | ₩24,655 | ₩21,632 | ₩24,257 | -1.07% | 40.4만 |
|---|
| 2025.12.05 | ₩25,836 | ₩26,107 | ₩22,829 | ₩23,462 | -9.19% | 24만 |
|---|
| 2025.12.04 | ₩26,500 | ₩27,048 | ₩23,503 | ₩24,719 | -6.72% | 55.3만 |
|---|
| 2025.12.03 | ₩27,183 | ₩27,405 | ₩23,332 | ₩27,204 | +0.07% | 57.5만 |
|---|
| 2025.12.02 | ₩28,762 | ₩33,489 | ₩26,660 | ₩26,771 | -6.92% | 163.3만 |
|---|
| 2025.12.01 | ₩22,970 | ₩25,856 | ₩22,477 | ₩22,577 | -1.71% | 81.2만 |
|---|
| 2025.11.28 | ₩21,803 | ₩24,306 | ₩21,521 | ₩24,247 | +11.21% | 34.7만 |
|---|
| 2025.11.26 | ₩19,108 | ₩21,421 | ₩18,947 | ₩20,858 | +9.16% | 46.9만 |
|---|
| 2025.11.25 | ₩16,594 | ₩18,444 | ₩14,888 | ₩18,384 | +10.79% | 27.6만 |
|---|
| 2025.11.24 | ₩14,693 | ₩17,871 | ₩14,693 | ₩17,589 | +19.71% | 31.4만 |
|---|
| 2025.11.21 | ₩13,717 | ₩14,693 | ₩12,028 | ₩13,989 | +1.98% | 65.8만 |
|---|
| 2025.11.20 | ₩18,479 | ₩19,440 | ₩14,029 | ₩14,351 | -22.34% | 77.7만 |
|---|
| 2025.11.19 | ₩15,367 | ₩16,934 | ₩14,834 | ₩15,880 | +3.34% | 36.7만 |
|---|
| 2025.11.18 | ₩15,689 | ₩16,493 | ₩14,944 | ₩15,367 | -2.05% | 35.9만 |
|---|
| 2025.11.17 | ₩16,191 | ₩17,599 | ₩15,849 | ₩16,805 | +3.79% | 25.9만 |
|---|
| 2025.11.14 | ₩14,492 | ₩18,122 | ₩13,848 | ₩16,724 | +15.41% | 60.7만 |
|---|
| 2025.11.13 | ₩19,772 | ₩19,772 | ₩14,685 | ₩16,242 | -17.85% | 46.2만 |
|---|
| 2025.11.12 | ₩21,371 | ₩21,521 | ₩19,108 | ₩20,757 | -2.87% | 33.9만 |
|---|
| 2025.11.11 | ₩22,366 | ₩22,456 | ₩19,886 | ₩20,264 | -9.40% | 26.1만 |
|---|
| 2025.11.10 | ₩24,559 | ₩24,559 | ₩21,924 | ₩23,392 | -4.75% | 22.8만 |
|---|
| 2025.11.07 | ₩20,114 | ₩21,763 | ₩17,227 | ₩21,763 | +8.20% | 38만 |
|---|
| 2025.11.06 | ₩24,659 | ₩26,007 | ₩21,432 | ₩21,592 | -12.44% | 35만 |
|---|
| 2025.11.05 | ₩23,834 | ₩24,971 | ₩23,131 | ₩24,468 | +2.66% | 35.9만 |
|---|
| 2025.11.04 | ₩23,855 | ₩26,238 | ₩22,011 | ₩22,014 | -7.72% | 35.3만 |
|---|
| 2025.11.03 | ₩30,422 | ₩30,422 | ₩26,168 | ₩27,022 | -11.17% | 51.6만 |
|---|
| 2025.10.31 | ₩25,514 | ₩30,774 | ₩24,614 | ₩29,064 | +13.91% | 64만 |
|---|
| 2025.10.30 | ₩23,623 | ₩26,846 | ₩22,889 | ₩23,241 | -1.62% | 35.5만 |
|---|
| 2025.10.29 | ₩22,879 | ₩24,946 | ₩22,748 | ₩24,730 | +8.09% | 34.4만 |
|---|
| 2025.10.28 | ₩20,928 | ₩22,497 | ₩20,234 | ₩22,105 | +5.62% | 23.9만 |
|---|
| 2025.10.27 | ₩22,366 | ₩22,366 | ₩19,963 | ₩20,315 | -9.17% | 24.6만 |
|---|
| 2025.10.24 | ₩20,838 | ₩22,628 | ₩20,214 | ₩20,526 | -1.50% | 112.2만 |
|---|
| 2025.10.23 | ₩15,689 | ₩19,450 | ₩15,689 | ₩19,188 | +22.31% | 36.7만 |
|---|
| 2025.10.22 | ₩17,549 | ₩18,777 | ₩14,964 | ₩16,141 | -8.02% | 24만 |
|---|
| 2025.10.21 | ₩19,560 | ₩20,043 | ₩17,358 | ₩17,740 | -9.31% | 34.7만 |
|---|
| 2025.10.20 | ₩18,796 | ₩20,264 | ₩18,716 | ₩19,832 | +5.51% | 46.4만 |
|---|
| 2025.10.17 | ₩15,387 | ₩17,861 | ₩14,884 | ₩17,730 | +15.23% | 48.3만 |
|---|
| 2025.10.16 | ₩15,678 | ₩16,242 | ₩14,924 | ₩16,171 | +3.14% | 35.2만 |
|---|
| 2025.10.15 | ₩16,121 | ₩16,552 | ₩14,431 | ₩14,914 | -7.49% | 42.1만 |
|---|
| 2025.10.14 | ₩18,756 | ₩20,420 | ₩14,482 | ₩14,683 | -21.72% | 97.4만 |
|---|
| 2025.10.13 | ₩18,967 | ₩20,093 | ₩18,474 | ₩19,943 | +5.14% | 27.9만 |
|---|
| 2025.10.10 | ₩21,069 | ₩21,069 | ₩17,187 | ₩17,378 | -17.52% | 34.6만 |
|---|