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 | ₩14,900 | ₩15,887 | ₩13,751 | ₩14,659 | -1.61% | 367.8만 |
| 2026.10.08 | ₩14,592 | ₩15,827 | ₩13,403 | ₩14,111 | -3.30% | 630.7만 |
| 2026.10.07 | ₩14,485 | ₩15,581 | ₩13,604 | ₩15,234 | +5.17% | 223.2만 |
| 2026.10.06 | ₩14,325 | ₩16,102 | ₩13,871 | ₩15,354 | +7.18% | 484.4만 |
| 2026.10.05 | ₩15,220 | ₩15,396 | ₩13,383 | ₩14,272 | -6.23% | 522.6만 |
| 2026.10.02 | ₩14,632 | ₩16,811 | ₩14,205 | ₩15,100 | +3.20% | 660.8만 |
| 2026.10.01 | ₩12,414 | ₩14,085 | ₩12,134 | ₩13,991 | +12.70% | 762.9만 |
| 2026.09.30 | ₩11,920 | ₩12,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,080 |
| +1.35% |
| 573.1만 |
| 2026.09.29 | ₩12,040 | ₩12,628 | ₩11,385 | ₩11,800 | -2.00% | 865.4만 |
|---|
| 2026.09.28 | ₩13,577 | ₩13,898 | ₩11,372 | ₩11,826 | -12.89% | 749.4만 |
|---|
| 2026.09.25 | ₩13,109 | ₩14,793 | ₩12,681 | ₩14,285 | +8.97% | 958.2만 |
|---|
| 2026.09.24 | ₩11,506 | ₩12,481 | ₩11,293 | ₩12,374 | +7.55% | 521.6만 |
|---|
| 2026.09.23 | ₩11,840 | ₩12,441 | ₩11,572 | ₩12,147 | +2.60% | 603.8만 |
|---|
| 2026.09.22 | ₩10,904 | ₩12,160 | ₩10,851 | ₩11,960 | +9.68% | 660.7만 |
|---|
| 2026.09.21 | ₩10,650 | ₩11,520 | ₩10,116 | ₩11,359 | +6.65% | 849.8만 |
|---|
| 2026.09.18 | ₩9,580 | ₩10,069 | ₩9,461 | ₩10,056 | +4.97% | 761.7만 |
|---|
| 2026.09.17 | ₩9,254 | ₩9,394 | ₩8,726 | ₩9,234 | -0.22% | 626.8만 |
|---|
| 2026.09.16 | ₩7,724 | ₩8,820 | ₩7,684 | ₩8,539 | +10.55% | 781.3만 |
|---|
| 2026.09.15 | ₩7,677 | ₩7,857 | ₩7,363 | ₩7,443 | -3.05% | 360.3만 |
|---|
| 2026.09.14 | ₩7,751 | ₩7,844 | ₩7,310 | ₩7,410 | -4.40% | 712만 |
|---|
| 2026.09.11 | ₩8,806 | ₩8,980 | ₩8,526 | ₩8,779 | -0.30% | 396.9만 |
|---|
| 2026.09.10 | ₩8,860 | ₩9,114 | ₩8,412 | ₩8,539 | -3.62% | 532.4만 |
|---|
| 2026.09.09 | ₩9,087 | ₩9,955 | ₩8,980 | ₩9,341 | +2.79% | 657.6만 |
|---|
| 2026.09.08 | ₩9,702 | ₩10,517 | ₩9,301 | ₩9,367 | -3.44% | 852.9만 |
|---|
| 2026.09.04 | ₩8,820 | ₩9,835 | ₩8,632 | ₩9,675 | +9.70% | 967.1만 |
|---|
| 2026.09.03 | ₩9,488 | ₩9,755 | ₩9,007 | ₩9,020 | -4.93% | 1132.4만 |
|---|
| 2026.09.02 | ₩12,628 | ₩12,855 | ₩8,646 | ₩9,154 | -27.51% | 2318.6만 |
|---|
| 2026.09.01 | ₩17,345 | ₩17,663 | ₩15,140 | ₩15,287 | -11.86% | 414.7만 |
|---|
| 2026.08.31 | ₩19,577 | ₩20,312 | ₩17,866 | ₩18,428 | -5.87% | 90.7만 |
|---|
| 2026.08.28 | ₩20,632 | ₩20,833 | ₩18,842 | ₩19,483 | -5.57% | 57.4만 |
|---|
| 2026.08.27 | ₩20,285 | ₩21,514 | ₩19,777 | ₩20,886 | +2.96% | 141.1만 |
|---|
| 2026.08.26 | ₩18,120 | ₩18,568 | ₩17,506 | ₩18,534 | +2.29% | 56.6만 |
|---|
| 2026.08.25 | ₩19,016 | ₩19,443 | ₩18,053 | ₩18,521 | -2.60% | 53.8만 |
|---|
| 2026.08.24 | ₩17,840 | ₩18,100 | ₩16,143 | ₩18,013 | +0.97% | 99.4만 |
|---|
| 2026.08.21 | ₩19,710 | ₩20,258 | ₩18,040 | ₩19,350 | -1.83% | 88.1만 |
|---|
| 2026.08.20 | ₩20,058 | ₩20,312 | ₩18,708 | ₩19,390 | -3.33% | 81만 |
|---|
| 2026.08.19 | ₩22,276 | ₩22,757 | ₩19,029 | ₩20,031 | -10.08% | 191.3만 |
|---|
| 2026.08.18 | ₩26,071 | ₩26,759 | ₩20,886 | ₩22,062 | -15.38% | 191.4만 |
|---|
| 2026.08.17 | ₩28,076 | ₩30,468 | ₩27,835 | ₩29,813 | +6.19% | 112.6만 |
|---|
| 2026.08.14 | ₩26,820 | ₩26,820 | ₩24,147 | ₩25,323 | -5.58% | 85만 |
|---|
| 2026.08.13 | ₩26,632 | ₩30,534 | ₩25,791 | ₩26,619 | -0.05% | 83.2만 |
|---|
| 2026.08.12 | ₩26,098 | ₩28,730 | ₩24,561 | ₩26,953 | +3.28% | 138만 |
|---|
| 2026.08.11 | ₩22,223 | ₩23,191 | ₩21,381 | ₩23,185 | +4.33% | 35.4만 |
|---|
| 2026.08.10 | ₩24,414 | ₩26,459 | ₩21,808 | ₩21,835 | -10.56% | 101.4만 |
|---|
| 2026.08.07 | ₩22,089 | ₩23,666 | ₩20,465 | ₩23,612 | +6.90% | 87.1만 |
|---|
| 2026.08.06 | ₩17,639 | ₩21,641 | ₩16,851 | ₩20,218 | +14.62% | 97.9만 |
|---|
| 2026.08.05 | ₩20,726 | ₩23,290 | ₩19,176 | ₩19,376 | -6.51% | 101.2만 |
|---|
| 2026.08.04 | ₩20,419 | ₩22,450 | ₩19,443 | ₩21,648 | +6.02% | 135.6만 |
|---|
| 2026.08.03 | ₩15,608 | ₩18,664 | ₩14,830 | ₩18,387 | +17.81% | 116.6만 |
|---|
| 2026.07.31 | ₩18,174 | ₩18,174 | ₩15,494 | ₩16,630 | -8.49% | 167.4만 |
|---|
| 2026.07.30 | ₩13,630 | ₩15,751 | ₩13,617 | ₩15,742 | +15.49% | 143.4만 |
|---|
| 2026.07.29 | ₩14,232 | ₩14,864 | ₩12,307 | ₩12,307 | -13.52% | 125.4만 |
|---|
| 2026.07.28 | ₩15,555 | ₩15,768 | ₩13,430 | ₩14,579 | -6.27% | 115.4만 |
|---|
| 2026.07.27 | ₩19,002 | ₩19,269 | ₩15,448 | ₩17,225 | -9.35% | 129만 |
|---|
| 2026.07.24 | ₩21,381 | ₩21,595 | ₩17,512 | ₩18,240 | -14.69% | 162.7만 |
|---|
| 2026.07.23 | ₩20,285 | ₩23,559 | ₩20,285 | ₩22,784 | +12.32% | 92.2만 |
|---|
| 2026.07.22 | ₩19,336 | ₩21,755 | ₩18,910 | ₩21,047 | +8.85% | 95.3만 |
|---|
| 2026.07.21 | ₩20,379 | ₩20,552 | ₩19,122 | ₩20,272 | -0.52% | 124만 |
|---|
| 2026.07.20 | ₩18,374 | ₩19,881 | ₩18,155 | ₩18,377 | +0.02% | 83.8만 |
|---|
| 2026.07.17 | ₩15,254 | ₩17,973 | ₩13,928 | ₩16,704 | +9.51% | 181만 |
|---|
| 2026.07.16 | ₩19,500 | ₩20,342 | ₩16,597 | ₩17,609 | -9.70% | 156.2만 |
|---|
| 2026.07.15 | ₩23,646 | ₩23,646 | ₩19,396 | ₩21,715 | -8.17% | 146.6만 |
|---|
| 2026.07.14 | ₩26,485 | ₩26,485 | ₩22,964 | ₩22,971 | -13.27% | 145.3만 |
|---|
| 2026.07.13 | ₩25,614 | ₩26,526 | ₩22,974 | ₩23,238 | -9.27% | 229.2만 |
|---|
| 2026.07.10 | ₩28,530 | ₩30,067 | ₩26,766 | ₩27,828 | -2.46% | 105.9만 |
|---|
| 2026.07.09 | ₩31,276 | ₩32,389 | ₩28,597 | ₩29,402 | -5.99% | 206.3만 |
|---|
| 2026.07.08 | ₩24,367 | ₩29,128 | ₩24,346 | ₩27,872 | +14.38% | 197만 |
|---|
| 2026.07.07 | ₩26,579 | ₩27,174 | ₩23,138 | ₩25,373 | -4.54% | 293.6만 |
|---|
| 2026.07.06 | ₩27,254 | ₩32,789 | ₩26,205 | ₩29,759 | +9.19% | 243.6만 |
|---|
| 2026.07.02 | ₩29,285 | ₩32,856 | ₩23,085 | ₩24,758 | -15.46% | 319.8만 |
|---|
| 2026.07.01 | ₩30,802 | ₩31,557 | ₩27,555 | ₩28,624 | -7.07% | 141.3만 |
|---|
| 2026.06.30 | ₩26,666 | ₩32,425 | ₩25,877 | ₩31,724 | +18.97% | 199.4만 |
|---|
| 2026.06.29 | ₩25,016 | ₩26,442 | ₩22,049 | ₩26,088 | +4.29% | 184.2만 |
|---|
| 2026.06.26 | ₩29,649 | ₩30,067 | ₩23,068 | ₩25,335 | -14.55% | 213.9만 |
|---|
| 2026.06.25 | ₩36,681 | ₩36,795 | ₩29,582 | ₩31,620 | -13.80% | 171.5만 |
|---|
| 2026.06.24 | ₩34,764 | ₩35,412 | ₩29,808 | ₩31,403 | -9.67% | 186만 |
|---|
| 2026.06.23 | ₩40,086 | ₩40,086 | ₩30,905 | ₩32,619 | -18.63% | 217.7만 |
|---|
| 2026.06.22 | ₩37,283 | ₩42,387 | ₩37,039 | ₩41,031 | +10.05% | 187.3만 |
|---|
| 2026.06.18 | ₩30,538 | ₩34,076 | ₩29,065 | ₩33,210 | +8.75% | 170.8만 |
|---|
| 2026.06.17 | ₩28,256 | ₩31,009 | ₩27,023 | ₩28,346 | +0.32% | 219.9만 |
|---|
| 2026.06.16 | ₩29,789 | ₩30,648 | ₩26,081 | ₩26,081 | -12.45% | 217.9만 |
|---|
| 2026.06.15 | ₩31,737 | ₩31,958 | ₩27,240 | ₩30,925 | -2.56% | 248만 |
|---|
| 2026.06.12 | ₩33,638 | ₩33,822 | ₩26,726 | ₩29,065 | -13.60% | 317.4만 |
|---|
| 2026.06.11 | ₩28,086 | ₩33,137 | ₩27,534 | ₩32,465 | +15.59% | 403.2만 |
|---|
| 2026.06.10 | ₩25,052 | ₩31,570 | ₩24,220 | ₩26,298 | +4.97% | 484.9만 |
|---|
| 2026.06.09 | ₩24,351 | ₩29,506 | ₩20,546 | ₩25,720 | +5.62% | 731.4만 |
|---|
| 2026.06.08 | ₩22,216 | ₩24,204 | ₩21,097 | ₩23,098 | +3.97% | 254.5만 |
|---|
| 2026.06.05 | ₩20,338 | ₩25,839 | ₩19,450 | ₩20,105 | -1.15% | 719.7만 |
|---|
| 2026.06.04 | ₩19,507 | ₩24,454 | ₩18,740 | ₩22,336 | +14.51% | 328만 |
|---|
| 2026.06.03 | ₩25,223 | ₩26,288 | ₩19,505 | ₩21,661 | -14.12% | 621.6만 |
|---|
| 2026.06.02 | ₩22,677 | ₩28,396 | ₩21,047 | ₩24,852 | +9.59% | 961.3만 |
|---|
| 2026.06.01 | ₩27,595 | ₩28,097 | ₩23,765 | ₩24,491 | -11.25% | 731.4만 |
|---|
| 2026.05.29 | ₩24,224 | ₩27,651 | ₩24,224 | ₩26,616 | +9.87% | 199.3만 |
|---|
| 2026.05.28 | ₩23,255 | ₩25,164 | ₩21,651 | ₩23,629 | +1.61% | 110.2만 |
|---|
| 2026.05.27 | ₩24,110 | ₩24,347 | ₩21,210 | ₩23,457 | -2.71% | 86만 |
|---|
| 2026.05.26 | ₩25,022 | ₩26,009 | ₩21,398 | ₩23,589 | -5.73% | 229만 |
|---|
| 2026.05.22 | ₩18,708 | ₩22,954 | ₩18,511 | ₩22,807 | +21.91% | 261.3만 |
|---|
| 2026.05.21 | ₩16,072 | ₩18,575 | ₩15,869 | ₩18,230 | +13.43% | 192.8만 |
|---|
| 2026.05.20 | ₩14,542 | ₩17,093 | ₩14,465 | ₩16,346 | +12.41% | 215.7만 |
|---|
| 2026.05.19 | ₩11,415 | ₩14,442 | ₩10,939 | ₩14,055 | +23.12% | 219.4만 |
|---|
| 2026.05.18 | ₩15,077 | ₩15,077 | ₩11,061 | ₩12,050 | -20.08% | 269.1만 |
|---|
| 2026.05.15 | ₩15,638 | ₩15,813 | ₩14,659 | ₩14,716 | -5.90% | 119.9만 |
|---|
| 2026.05.14 | ₩17,653 | ₩17,653 | ₩16,036 | ₩17,038 | -3.48% | 161.8만 |
|---|
| 2026.05.13 | ₩20,713 | ₩20,713 | ₩17,372 | ₩18,077 | -12.73% | 178.1만 |
|---|
| 2026.05.12 | ₩20,806 | ₩22,149 | ₩16,684 | ₩19,831 | -4.69% | 150.4만 |
|---|
| 2026.05.11 | ₩18,284 | ₩22,447 | ₩18,130 | ₩22,293 | +21.93% | 211.5만 |
|---|
| 2026.05.08 | ₩19,019 | ₩19,707 | ₩17,118 | ₩18,234 | -4.13% | 103만 |
|---|
| 2026.05.07 | ₩19,877 | ₩20,971 | ₩17,696 | ₩18,097 | -8.96% | 113.1만 |
|---|
| 2026.05.06 | ₩20,355 | ₩20,355 | ₩17,397 | ₩20,141 | -1.05% | 182.8만 |
|---|
| 2026.05.05 | ₩17,422 | ₩20,379 | ₩17,422 | ₩19,219 | +10.32% | 149.4만 |
|---|
| 2026.05.04 | ₩18,087 | ₩18,240 | ₩16,540 | ₩16,707 | -7.63% | 109.1만 |
|---|
| 2026.05.01 | ₩15,912 | ₩17,659 | ₩15,324 | ₩17,532 | +10.18% | 130.6만 |
|---|
| 2026.04.30 | ₩16,660 | ₩16,873 | ₩14,557 | ₩15,812 | -5.09% | 112.3만 |
|---|
| 2026.04.29 | ₩15,040 | ₩16,036 | ₩14,198 | ₩16,036 | +6.62% | 93.5만 |
|---|
| 2026.04.28 | ₩14,519 | ₩16,585 | ₩14,145 | ₩14,382 | -0.94% | 139.8만 |
|---|
| 2026.04.27 | ₩19,600 | ₩19,600 | ₩16,236 | ₩17,058 | -12.97% | 165.9만 |
|---|
| 2026.04.24 | ₩18,945 | ₩20,866 | ₩18,498 | ₩20,045 | +5.80% | 129.3만 |
|---|
| 2026.04.23 | ₩18,311 | ₩19,784 | ₩16,951 | ₩18,200 | -0.60% | 163만 |
|---|
| 2026.04.22 | ₩18,491 | ₩19,492 | ₩17,930 | ₩19,109 | +3.34% | 151.9만 |
|---|
| 2026.04.21 | ₩17,258 | ₩18,040 | ₩16,239 | ₩17,916 | +3.81% | 333.2만 |
|---|
| 2026.04.20 | ₩13,654 | ₩16,286 | ₩13,654 | ₩16,286 | +19.28% | 218만 |
|---|
| 2026.04.17 | ₩14,389 | ₩14,499 | ₩12,370 | ₩13,814 | -3.99% | 270만 |
|---|
| 2026.04.16 | ₩14,442 | ₩14,943 | ₩12,468 | ₩13,510 | -6.45% | 340만 |
|---|
| 2026.04.15 | ₩14,422 | ₩15,371 | ₩13,864 | ₩15,304 | +6.12% | 301만 |
|---|
| 2026.04.14 | ₩13,009 | ₩14,359 | ₩12,197 | ₩13,787 | +5.98% | 658.4만 |
|---|
| 2026.04.13 | ₩8,636 | ₩10,206 | ₩8,586 | ₩10,016 | +15.98% | 461.3만 |
|---|
| 2026.04.10 | ₩6,695 | ₩8,352 | ₩6,675 | ₩8,028 | +19.91% | 240.8만 |
|---|
| 2026.04.09 | ₩6,929 | ₩7,176 | ₩6,368 | ₩6,585 | -4.97% | 74.8만 |
|---|
| 2026.04.08 | ₩7,350 | ₩7,450 | ₩6,493 | ₩6,882 | -6.36% | 150.5만 |
|---|
| 2026.04.07 | ₩5,830 | ₩6,476 | ₩5,823 | ₩6,468 | +10.95% | 83.1만 |
|---|
| 2026.04.06 | ₩5,853 | ₩6,421 | ₩5,853 | ₩5,957 | +1.77% | 89.9만 |
|---|
| 2026.04.02 | ₩4,767 | ₩5,963 | ₩4,734 | ₩5,876 | +23.27% | 109.9만 |
|---|
| 2026.04.01 | ₩5,298 | ₩5,567 | ₩5,158 | ₩5,248 | -0.95% | 108.6만 |
|---|
| 2026.03.31 | ₩4,617 | ₩5,064 | ₩4,477 | ₩5,048 | +9.33% | 131.6만 |
|---|
| 2026.03.30 | ₩5,248 | ₩5,312 | ₩4,300 | ₩4,426 | -15.66% | 74만 |
|---|
| 2026.03.27 | ₩5,315 | ₩5,496 | ₩5,078 | ₩5,268 | -0.88% | 119.4만 |
|---|
| 2026.03.26 | ₩5,987 | ₩6,025 | ₩5,372 | ₩5,412 | -9.60% | 149.2만 |
|---|
| 2026.03.25 | ₩6,135 | ₩6,347 | ₩5,987 | ₩6,324 | +3.08% | 105만 |
|---|
| 2026.03.24 | ₩6,331 | ₩6,393 | ₩5,646 | ₩5,930 | -6.33% | 177.8만 |
|---|
| 2026.03.23 | ₩6,518 | ₩7,082 | ₩6,224 | ₩6,508 | -0.15% | 220.3만 |
|---|
| 2026.03.20 | ₩6,561 | ₩6,598 | ₩6,053 | ₩6,254 | -4.68% | 154.1만 |
|---|
| 2026.03.19 | ₩5,850 | ₩6,822 | ₩5,833 | ₩6,748 | +15.36% | 275.4만 |
|---|
| 2026.03.18 | ₩6,147 | ₩6,742 | ₩6,033 | ₩6,110 | -0.60% | 352.4만 |
|---|
| 2026.03.17 | ₩8,769 | ₩9,438 | ₩6,147 | ₩6,401 | -27.01% | 655.3만 |
|---|
| 2026.03.16 | ₩8,539 | ₩9,053 | ₩7,584 | ₩8,235 | -3.56% | 151.4만 |
|---|
| 2026.03.13 | ₩7,730 | ₩8,332 | ₩7,667 | ₩8,332 | +7.78% | 110.8만 |
|---|
| 2026.03.12 | ₩7,727 | ₩7,904 | ₩7,149 | ₩7,483 | -3.16% | 124.2만 |
|---|
| 2026.03.11 | ₩7,647 | ₩8,756 | ₩7,647 | ₩8,075 | +5.59% | 247.1만 |
|---|
| 2026.03.10 | ₩8,148 | ₩8,148 | ₩7,494 | ₩7,610 | -6.60% | 85.4만 |
|---|
| 2026.03.09 | ₩6,785 | ₩8,148 | ₩6,705 | ₩8,138 | +19.94% | 160만 |
|---|
| 2026.03.06 | ₩7,416 | ₩8,439 | ₩7,178 | ₩7,346 | -0.95% | 232.5만 |
|---|
| 2026.03.05 | ₩7,336 | ₩8,188 | ₩7,276 | ₩8,018 | +9.29% | 377.7만 |
|---|
| 2026.03.04 | ₩6,334 | ₩7,046 | ₩6,034 | ₩6,484 | +2.37% | 364.6만 |
|---|
| 2026.03.03 | ₩6,494 | ₩6,565 | ₩5,161 | ₩5,863 | -9.72% | 906만 |
|---|
| 2026.03.02 | ₩7,477 | ₩8,509 | ₩7,276 | ₩8,399 | +12.33% | 390.9만 |
|---|
| 2026.02.27 | ₩7,908 | ₩8,138 | ₩7,592 | ₩8,068 | +2.03% | 297.1만 |
|---|
| 2026.02.26 | ₩9,857 | ₩9,922 | ₩7,817 | ₩8,379 | -15.00% | 176.5만 |
|---|
| 2026.02.25 | ₩9,130 | ₩9,992 | ₩8,459 | ₩9,822 | +7.57% | 114.1만 |
|---|
| 2026.02.24 | ₩9,922 | ₩10,132 | ₩9,261 | ₩9,421 | -5.05% | 81.7만 |
|---|
| 2026.02.23 | ₩9,581 | ₩9,932 | ₩9,090 | ₩9,932 | +3.66% | 79.1만 |
|---|
| 2026.02.20 | ₩10,583 | ₩11,185 | ₩9,839 | ₩9,942 | -6.06% | 107.2만 |
|---|
| 2026.02.19 | ₩10,814 | ₩11,215 | ₩10,458 | ₩11,065 | +2.32% | 73.8만 |
|---|
| 2026.02.18 | ₩9,962 | ₩11,295 | ₩9,591 | ₩10,614 | +6.54% | 92.2만 |
|---|
| 2026.02.17 | ₩8,890 | ₩10,423 | ₩8,449 | ₩10,132 | +13.98% | 111만 |
|---|
| 2026.02.13 | ₩9,611 | ₩9,932 | ₩8,850 | ₩9,581 | -0.31% | 122.4만 |
|---|
| 2026.02.12 | ₩11,135 | ₩11,230 | ₩9,581 | ₩9,671 | -13.14% | 122.6만 |
|---|
| 2026.02.11 | ₩11,736 | ₩11,836 | ₩9,170 | ₩10,754 | -8.37% | 248.7만 |
|---|
| 2026.02.10 | ₩12,959 | ₩12,959 | ₩11,305 | ₩11,866 | -8.43% | 353.2만 |
|---|
| 2026.02.09 | ₩8,659 | ₩10,163 | ₩8,208 | ₩10,052 | +16.09% | 287.5만 |
|---|
| 2026.02.06 | ₩7,216 | ₩8,549 | ₩7,086 | ₩8,278 | +14.72% | 152.3만 |
|---|
| 2026.02.05 | ₩6,224 | ₩7,002 | ₩6,154 | ₩6,484 | +4.19% | 127만 |
|---|
| 2026.02.04 | ₩7,998 | ₩8,078 | ₩6,050 | ₩6,384 | -20.18% | 176.5만 |
|---|
| 2026.02.03 | ₩10,153 | ₩10,674 | ₩7,517 | ₩8,619 | -15.10% | 156.1만 |
|---|
| 2026.02.02 | ₩10,423 | ₩10,684 | ₩9,782 | ₩9,992 | -4.13% | 52.6만 |
|---|
| 2026.01.30 | ₩11,375 | ₩12,209 | ₩10,656 | ₩10,924 | -3.96% | 81.9만 |
|---|
| 2026.01.29 | ₩12,237 | ₩12,879 | ₩10,624 | ₩11,726 | -4.18% | 100.9만 |
|---|
| 2026.01.28 | ₩12,127 | ₩12,599 | ₩11,155 | ₩11,806 | -2.64% | 108.2만 |
|---|
| 2026.01.27 | ₩11,886 | ₩12,377 | ₩11,445 | ₩11,766 | -1.01% | 81만 |
|---|
| 2026.01.26 | ₩12,077 | ₩12,628 | ₩11,395 | ₩11,546 | -4.40% | 96.9만 |
|---|
| 2026.01.23 | ₩12,919 | ₩13,380 | ₩12,067 | ₩12,568 | -2.72% | 76.6만 |
|---|
| 2026.01.22 | ₩14,452 | ₩14,562 | ₩12,317 | ₩12,828 | -11.23% | 190.7만 |
|---|
| 2026.01.21 | ₩16,667 | ₩16,797 | ₩12,558 | ₩13,650 | -18.10% | 255.5만 |
|---|
| 2026.01.20 | ₩14,763 | ₩17,870 | ₩14,763 | ₩16,727 | +13.31% | 108.6만 |
|---|
| 2026.01.16 | ₩16,206 | ₩17,108 | ₩15,815 | ₩16,166 | -0.25% | 67.3만 |
|---|
| 2026.01.15 | ₩18,842 | ₩19,323 | ₩15,815 | ₩15,825 | -16.01% | 117.3만 |
|---|
| 2026.01.14 | ₩18,251 | ₩18,251 | ₩15,645 | ₩17,589 | -3.62% | 102.1만 |
|---|
| 2026.01.13 | ₩17,639 | ₩19,323 | ₩17,088 | ₩18,581 | +5.34% | 97.7만 |
|---|
| 2026.01.12 | ₩15,885 | ₩17,489 | ₩15,595 | ₩17,399 | +9.53% | 75.5만 |
|---|
| 2026.01.09 | ₩15,114 | ₩17,659 | ₩14,824 | ₩16,236 | +7.43% | 154.6만 |
|---|
| 2026.01.08 | ₩14,272 | ₩14,683 | ₩13,101 | ₩14,412 | +0.98% | 94만 |
|---|
| 2026.01.07 | ₩12,057 | ₩14,713 | ₩11,250 | ₩14,282 | +18.45% | 150.6만 |
|---|
| 2026.01.06 | ₩14,171 | ₩14,171 | ₩12,116 | ₩12,788 | -9.76% | 125.8만 |
|---|
| 2026.01.05 | ₩15,464 | ₩15,765 | ₩12,808 | ₩14,302 | -7.52% | 155.3만 |
|---|
| 2026.01.02 | ₩15,935 | ₩16,637 | ₩14,412 | ₩14,903 | -6.48% | 70.7만 |
|---|
| 2025.12.31 | ₩15,154 | ₩15,494 | ₩14,863 | ₩15,083 | -0.46% | 25.7만 |
|---|
| 2025.12.30 | ₩15,033 | ₩15,835 | ₩14,843 | ₩15,234 | +1.33% | 30.5만 |
|---|
| 2025.12.29 | ₩14,452 | ₩15,334 | ₩14,242 | ₩15,204 | +5.20% | 40.9만 |
|---|
| 2025.12.26 | ₩16,797 | ₩16,797 | ₩15,254 | ₩15,274 | -9.07% | 34.8만 |
|---|
| 2025.12.24 | ₩15,765 | ₩16,837 | ₩15,765 | ₩16,346 | +3.69% | 59.9만 |
|---|
| 2025.12.23 | ₩15,805 | ₩16,487 | ₩14,923 | ₩15,975 | +1.08% | 74.1만 |
|---|
| 2025.12.22 | ₩17,719 | ₩17,810 | ₩16,086 | ₩16,627 | -6.17% | 64.8만 |
|---|
| 2025.12.19 | ₩14,863 | ₩16,725 | ₩14,713 | ₩16,547 | +11.33% | 66.5만 |
|---|
| 2025.12.18 | ₩14,602 | ₩15,023 | ₩13,796 | ₩14,091 | -3.50% | 49.9만 |
|---|
| 2025.12.17 | ₩14,993 | ₩15,264 | ₩12,994 | ₩13,279 | -11.43% | 85.6만 |
|---|
| 2025.12.16 | ₩14,532 | ₩14,953 | ₩13,911 | ₩14,562 | +0.21% | 48.3만 |
|---|
| 2025.12.15 | ₩16,076 | ₩16,076 | ₩14,713 | ₩14,943 | -7.04% | 34.4만 |
|---|
| 2025.12.12 | ₩17,008 | ₩17,429 | ₩14,987 | ₩15,314 | -9.96% | 82.2만 |
|---|
| 2025.12.11 | ₩18,942 | ₩18,992 | ₩16,477 | ₩17,749 | -6.30% | 77.8만 |
|---|
| 2025.12.10 | ₩21,508 | ₩21,508 | ₩18,040 | ₩18,601 | -13.51% | 100만 |
|---|
| 2025.12.09 | ₩23,262 | ₩23,437 | ₩20,746 | ₩21,738 | -6.55% | 74.5만 |
|---|
| 2025.12.08 | ₩24,434 | ₩24,571 | ₩21,558 | ₩24,174 | -1.07% | 40.4만 |
|---|
| 2025.12.05 | ₩25,747 | ₩26,018 | ₩22,751 | ₩23,382 | -9.19% | 24만 |
|---|
| 2025.12.04 | ₩26,409 | ₩26,955 | ₩23,422 | ₩24,635 | -6.72% | 55.3만 |
|---|
| 2025.12.03 | ₩27,090 | ₩27,311 | ₩23,252 | ₩27,110 | +0.07% | 57.5만 |
|---|
| 2025.12.02 | ₩28,664 | ₩33,374 | ₩26,569 | ₩26,679 | -6.92% | 163.3만 |
|---|
| 2025.12.01 | ₩22,891 | ₩25,767 | ₩22,400 | ₩22,500 | -1.71% | 81.2만 |
|---|
| 2025.11.28 | ₩21,728 | ₩24,223 | ₩21,448 | ₩24,164 | +11.21% | 34.7만 |
|---|
| 2025.11.26 | ₩19,042 | ₩21,347 | ₩18,882 | ₩20,786 | +9.16% | 46.9만 |
|---|
| 2025.11.25 | ₩16,537 | ₩18,381 | ₩14,837 | ₩18,321 | +10.79% | 27.6만 |
|---|
| 2025.11.24 | ₩14,643 | ₩17,810 | ₩14,643 | ₩17,529 | +19.71% | 31.4만 |
|---|
| 2025.11.21 | ₩13,670 | ₩14,643 | ₩11,987 | ₩13,941 | +1.98% | 65.8만 |
|---|
| 2025.11.20 | ₩18,416 | ₩19,373 | ₩13,981 | ₩14,302 | -22.34% | 77.7만 |
|---|
| 2025.11.19 | ₩15,314 | ₩16,875 | ₩14,783 | ₩15,825 | +3.34% | 36.7만 |
|---|
| 2025.11.18 | ₩15,635 | ₩16,436 | ₩14,893 | ₩15,314 | -2.05% | 35.9만 |
|---|
| 2025.11.17 | ₩16,136 | ₩17,539 | ₩15,795 | ₩16,747 | +3.79% | 25.9만 |
|---|
| 2025.11.14 | ₩14,442 | ₩18,060 | ₩13,801 | ₩16,667 | +15.41% | 60.7만 |
|---|
| 2025.11.13 | ₩19,704 | ₩19,704 | ₩14,634 | ₩16,186 | -17.85% | 46.2만 |
|---|
| 2025.11.12 | ₩21,297 | ₩21,448 | ₩19,042 | ₩20,686 | -2.87% | 33.9만 |
|---|
| 2025.11.11 | ₩22,289 | ₩22,379 | ₩19,818 | ₩20,195 | -9.40% | 26.1만 |
|---|
| 2025.11.10 | ₩24,474 | ₩24,474 | ₩21,849 | ₩23,312 | -4.75% | 22.8만 |
|---|
| 2025.11.07 | ₩20,045 | ₩21,688 | ₩17,168 | ₩21,688 | +8.20% | 38만 |
|---|
| 2025.11.06 | ₩24,575 | ₩25,918 | ₩21,358 | ₩21,518 | -12.44% | 35만 |
|---|
| 2025.11.05 | ₩23,753 | ₩24,885 | ₩23,051 | ₩24,384 | +2.66% | 35.9만 |
|---|
| 2025.11.04 | ₩23,773 | ₩26,148 | ₩21,936 | ₩21,939 | -7.72% | 35.3만 |
|---|
| 2025.11.03 | ₩30,317 | ₩30,317 | ₩26,078 | ₩26,930 | -11.17% | 51.6만 |
|---|
| 2025.10.31 | ₩25,426 | ₩30,668 | ₩24,529 | ₩28,964 | +13.91% | 64만 |
|---|
| 2025.10.30 | ₩23,542 | ₩26,754 | ₩22,811 | ₩23,161 | -1.62% | 35.5만 |
|---|
| 2025.10.29 | ₩22,801 | ₩24,860 | ₩22,670 | ₩24,645 | +8.09% | 34.4만 |
|---|
| 2025.10.28 | ₩20,856 | ₩22,420 | ₩20,165 | ₩22,029 | +5.62% | 23.9만 |
|---|
| 2025.10.27 | ₩22,289 | ₩22,289 | ₩19,894 | ₩20,245 | -9.17% | 24.6만 |
|---|
| 2025.10.24 | ₩20,766 | ₩22,550 | ₩20,145 | ₩20,455 | -1.50% | 112.2만 |
|---|
| 2025.10.23 | ₩15,635 | ₩19,383 | ₩15,635 | ₩19,122 | +22.31% | 36.7만 |
|---|
| 2025.10.22 | ₩17,489 | ₩18,713 | ₩14,913 | ₩16,086 | -8.02% | 24만 |
|---|
| 2025.10.21 | ₩19,493 | ₩19,974 | ₩17,298 | ₩17,679 | -9.31% | 34.7만 |
|---|
| 2025.10.20 | ₩18,732 | ₩20,195 | ₩18,651 | ₩19,764 | +5.51% | 46.4만 |
|---|
| 2025.10.17 | ₩15,334 | ₩17,800 | ₩14,833 | ₩17,669 | +15.23% | 48.3만 |
|---|
| 2025.10.16 | ₩15,625 | ₩16,186 | ₩14,873 | ₩16,116 | +3.14% | 35.2만 |
|---|
| 2025.10.15 | ₩16,066 | ₩16,496 | ₩14,382 | ₩14,863 | -7.49% | 42.1만 |
|---|
| 2025.10.14 | ₩18,691 | ₩20,350 | ₩14,432 | ₩14,632 | -21.72% | 97.4만 |
|---|
| 2025.10.13 | ₩18,902 | ₩20,024 | ₩18,411 | ₩19,874 | +5.14% | 27.9만 |
|---|
| 2025.10.10 | ₩20,997 | ₩20,997 | ₩17,128 | ₩17,318 | -17.52% | 34.6만 |
|---|