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 | ₩14,904 | ₩15,891 | ₩13,754 | ₩14,663 | -1.61% | 367.8만 |
| 2026.10.08 | ₩14,596 | ₩15,831 | ₩13,406 | ₩14,115 | -3.30% | 630.7만 |
| 2026.10.07 | ₩14,489 | ₩15,585 | ₩13,607 | ₩15,238 | +5.17% | 223.2만 |
| 2026.10.06 | ₩14,329 | ₩16,107 | ₩13,874 | ₩15,358 | +7.18% | 484.4만 |
| 2026.10.05 | ₩15,224 | ₩15,399 | ₩13,386 | ₩14,275 | -6.23% | 522.6만 |
| 2026.10.02 | ₩14,636 | ₩16,815 | ₩14,208 | ₩15,104 | +3.20% | 660.8만 |
| 2026.10.01 | ₩12,417 | ₩14,088 | ₩12,137 | ₩13,995 | +12.70% | 762.9만 |
| 2026.09.30 | ₩11,923 | ₩12,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,083 |
| +1.35% |
| 573.1만 |
| 2026.09.29 | ₩12,043 | ₩12,631 | ₩11,388 | ₩11,803 | -2.00% | 865.4만 |
|---|
| 2026.09.28 | ₩13,580 | ₩13,901 | ₩11,375 | ₩11,829 | -12.89% | 749.4만 |
|---|
| 2026.09.25 | ₩13,112 | ₩14,797 | ₩12,685 | ₩14,289 | +8.97% | 958.2만 |
|---|
| 2026.09.24 | ₩11,508 | ₩12,484 | ₩11,296 | ₩12,377 | +7.55% | 521.6만 |
|---|
| 2026.09.23 | ₩11,843 | ₩12,444 | ₩11,575 | ₩12,150 | +2.60% | 603.8만 |
|---|
| 2026.09.22 | ₩10,907 | ₩12,163 | ₩10,854 | ₩11,963 | +9.68% | 660.7만 |
|---|
| 2026.09.21 | ₩10,653 | ₩11,523 | ₩10,118 | ₩11,361 | +6.65% | 849.8만 |
|---|
| 2026.09.18 | ₩9,582 | ₩10,072 | ₩9,463 | ₩10,058 | +4.97% | 761.7만 |
|---|
| 2026.09.17 | ₩9,256 | ₩9,397 | ₩8,728 | ₩9,236 | -0.22% | 626.8만 |
|---|
| 2026.09.16 | ₩7,726 | ₩8,822 | ₩7,686 | ₩8,541 | +10.55% | 781.3만 |
|---|
| 2026.09.15 | ₩7,679 | ₩7,859 | ₩7,365 | ₩7,445 | -3.05% | 360.3만 |
|---|
| 2026.09.14 | ₩7,753 | ₩7,846 | ₩7,311 | ₩7,412 | -4.40% | 712만 |
|---|
| 2026.09.11 | ₩8,808 | ₩8,982 | ₩8,528 | ₩8,782 | -0.30% | 396.9만 |
|---|
| 2026.09.10 | ₩8,862 | ₩9,116 | ₩8,414 | ₩8,541 | -3.62% | 532.4만 |
|---|
| 2026.09.09 | ₩9,089 | ₩9,958 | ₩8,982 | ₩9,343 | +2.79% | 657.6만 |
|---|
| 2026.09.08 | ₩9,704 | ₩10,519 | ₩9,303 | ₩9,370 | -3.44% | 852.9만 |
|---|
| 2026.09.04 | ₩8,822 | ₩9,838 | ₩8,635 | ₩9,677 | +9.70% | 967.1만 |
|---|
| 2026.09.03 | ₩9,490 | ₩9,757 | ₩9,009 | ₩9,022 | -4.93% | 1132.4만 |
|---|
| 2026.09.02 | ₩12,631 | ₩12,858 | ₩8,648 | ₩9,156 | -27.51% | 2318.6만 |
|---|
| 2026.09.01 | ₩17,350 | ₩17,668 | ₩15,144 | ₩15,291 | -11.86% | 414.7만 |
|---|
| 2026.08.31 | ₩19,582 | ₩20,317 | ₩17,871 | ₩18,432 | -5.87% | 90.7만 |
|---|
| 2026.08.28 | ₩20,638 | ₩20,838 | ₩18,847 | ₩19,488 | -5.57% | 57.4만 |
|---|
| 2026.08.27 | ₩20,290 | ₩21,520 | ₩19,782 | ₩20,892 | +2.96% | 141.1만 |
|---|
| 2026.08.26 | ₩18,125 | ₩18,573 | ₩17,510 | ₩18,539 | +2.29% | 56.6만 |
|---|
| 2026.08.25 | ₩19,020 | ₩19,448 | ₩18,058 | ₩18,526 | -2.60% | 53.8만 |
|---|
| 2026.08.24 | ₩17,844 | ₩18,105 | ₩16,147 | ₩18,018 | +0.97% | 99.4만 |
|---|
| 2026.08.21 | ₩19,715 | ₩20,263 | ₩18,045 | ₩19,355 | -1.83% | 88.1만 |
|---|
| 2026.08.20 | ₩20,063 | ₩20,317 | ₩18,713 | ₩19,395 | -3.33% | 81만 |
|---|
| 2026.08.19 | ₩22,282 | ₩22,763 | ₩19,034 | ₩20,036 | -10.08% | 191.3만 |
|---|
| 2026.08.18 | ₩26,078 | ₩26,766 | ₩20,892 | ₩22,068 | -15.38% | 191.4만 |
|---|
| 2026.08.17 | ₩28,083 | ₩30,475 | ₩27,842 | ₩29,820 | +6.19% | 112.6만 |
|---|
| 2026.08.14 | ₩26,826 | ₩26,826 | ₩24,153 | ₩25,329 | -5.58% | 85만 |
|---|
| 2026.08.13 | ₩26,639 | ₩30,542 | ₩25,797 | ₩26,626 | -0.05% | 83.2만 |
|---|
| 2026.08.12 | ₩26,105 | ₩28,738 | ₩24,567 | ₩26,960 | +3.28% | 138만 |
|---|
| 2026.08.11 | ₩22,228 | ₩23,197 | ₩21,386 | ₩23,191 | +4.33% | 35.4만 |
|---|
| 2026.08.10 | ₩24,420 | ₩26,465 | ₩21,814 | ₩21,841 | -10.56% | 101.4만 |
|---|
| 2026.08.07 | ₩22,095 | ₩23,672 | ₩20,471 | ₩23,618 | +6.90% | 87.1만 |
|---|
| 2026.08.06 | ₩17,644 | ₩21,647 | ₩16,855 | ₩20,223 | +14.62% | 97.9만 |
|---|
| 2026.08.05 | ₩20,731 | ₩23,296 | ₩19,181 | ₩19,381 | -6.51% | 101.2만 |
|---|
| 2026.08.04 | ₩20,424 | ₩22,456 | ₩19,448 | ₩21,654 | +6.02% | 135.6만 |
|---|
| 2026.08.03 | ₩15,612 | ₩18,669 | ₩14,834 | ₩18,392 | +17.81% | 116.6만 |
|---|
| 2026.07.31 | ₩18,178 | ₩18,178 | ₩15,498 | ₩16,634 | -8.49% | 167.4만 |
|---|
| 2026.07.30 | ₩13,634 | ₩15,755 | ₩13,620 | ₩15,746 | +15.49% | 143.4만 |
|---|
| 2026.07.29 | ₩14,235 | ₩14,867 | ₩12,310 | ₩12,310 | -13.52% | 125.4만 |
|---|
| 2026.07.28 | ₩15,558 | ₩15,772 | ₩13,433 | ₩14,583 | -6.27% | 115.4만 |
|---|
| 2026.07.27 | ₩19,007 | ₩19,274 | ₩15,452 | ₩17,229 | -9.35% | 129만 |
|---|
| 2026.07.24 | ₩21,386 | ₩21,600 | ₩17,517 | ₩18,245 | -14.69% | 162.7만 |
|---|
| 2026.07.23 | ₩20,290 | ₩23,565 | ₩20,290 | ₩22,790 | +12.32% | 92.2만 |
|---|
| 2026.07.22 | ₩19,341 | ₩21,761 | ₩18,915 | ₩21,052 | +8.85% | 95.3만 |
|---|
| 2026.07.21 | ₩20,384 | ₩20,558 | ₩19,127 | ₩20,277 | -0.52% | 124만 |
|---|
| 2026.07.20 | ₩18,379 | ₩19,886 | ₩18,160 | ₩18,382 | +0.02% | 83.8만 |
|---|
| 2026.07.17 | ₩15,258 | ₩17,978 | ₩13,931 | ₩16,708 | +9.51% | 181만 |
|---|
| 2026.07.16 | ₩19,505 | ₩20,347 | ₩16,601 | ₩17,614 | -9.70% | 156.2만 |
|---|
| 2026.07.15 | ₩23,652 | ₩23,652 | ₩19,401 | ₩21,720 | -8.17% | 146.6만 |
|---|
| 2026.07.14 | ₩26,492 | ₩26,492 | ₩22,970 | ₩22,977 | -13.27% | 145.3만 |
|---|
| 2026.07.13 | ₩25,620 | ₩26,532 | ₩22,980 | ₩23,244 | -9.27% | 229.2만 |
|---|
| 2026.07.10 | ₩28,537 | ₩30,074 | ₩26,773 | ₩27,836 | -2.46% | 105.9만 |
|---|
| 2026.07.09 | ₩31,284 | ₩32,397 | ₩28,604 | ₩29,409 | -5.99% | 206.3만 |
|---|
| 2026.07.08 | ₩24,374 | ₩29,135 | ₩24,352 | ₩27,879 | +14.38% | 197만 |
|---|
| 2026.07.07 | ₩26,586 | ₩27,181 | ₩23,144 | ₩25,379 | -4.54% | 293.6만 |
|---|
| 2026.07.06 | ₩27,261 | ₩32,798 | ₩26,212 | ₩29,767 | +9.19% | 243.6만 |
|---|
| 2026.07.02 | ₩29,292 | ₩32,865 | ₩23,090 | ₩24,765 | -15.46% | 319.8만 |
|---|
| 2026.07.01 | ₩30,810 | ₩31,565 | ₩27,562 | ₩28,631 | -7.07% | 141.3만 |
|---|
| 2026.06.30 | ₩26,673 | ₩32,433 | ₩25,884 | ₩31,732 | +18.97% | 199.4만 |
|---|
| 2026.06.29 | ₩25,022 | ₩26,449 | ₩22,055 | ₩26,095 | +4.29% | 184.2만 |
|---|
| 2026.06.26 | ₩29,657 | ₩30,074 | ₩23,074 | ₩25,341 | -14.55% | 213.9만 |
|---|
| 2026.06.25 | ₩36,691 | ₩36,804 | ₩29,590 | ₩31,628 | -13.80% | 171.5만 |
|---|
| 2026.06.24 | ₩34,773 | ₩35,421 | ₩29,815 | ₩31,411 | -9.67% | 186만 |
|---|
| 2026.06.23 | ₩40,096 | ₩40,096 | ₩30,913 | ₩32,627 | -18.63% | 217.7만 |
|---|
| 2026.06.22 | ₩37,292 | ₩42,398 | ₩37,048 | ₩41,042 | +10.05% | 187.3만 |
|---|
| 2026.06.18 | ₩30,546 | ₩34,084 | ₩29,072 | ₩33,219 | +8.75% | 170.8만 |
|---|
| 2026.06.17 | ₩28,263 | ₩31,017 | ₩27,030 | ₩28,353 | +0.32% | 219.9만 |
|---|
| 2026.06.16 | ₩29,797 | ₩30,656 | ₩26,088 | ₩26,088 | -12.45% | 217.9만 |
|---|
| 2026.06.15 | ₩31,745 | ₩31,966 | ₩27,247 | ₩30,933 | -2.56% | 248만 |
|---|
| 2026.06.12 | ₩33,647 | ₩33,830 | ₩26,733 | ₩29,072 | -13.60% | 317.4만 |
|---|
| 2026.06.11 | ₩28,093 | ₩33,145 | ₩27,541 | ₩32,474 | +15.59% | 403.2만 |
|---|
| 2026.06.10 | ₩25,059 | ₩31,578 | ₩24,227 | ₩26,305 | +4.97% | 484.9만 |
|---|
| 2026.06.09 | ₩24,357 | ₩29,513 | ₩20,551 | ₩25,727 | +5.62% | 731.4만 |
|---|
| 2026.06.08 | ₩22,222 | ₩24,210 | ₩21,102 | ₩23,104 | +3.97% | 254.5만 |
|---|
| 2026.06.05 | ₩20,344 | ₩25,846 | ₩19,455 | ₩20,110 | -1.15% | 719.7만 |
|---|
| 2026.06.04 | ₩19,512 | ₩24,461 | ₩18,745 | ₩22,342 | +14.51% | 328만 |
|---|
| 2026.06.03 | ₩25,229 | ₩26,295 | ₩19,510 | ₩21,667 | -14.12% | 621.6만 |
|---|
| 2026.06.02 | ₩22,683 | ₩28,404 | ₩21,052 | ₩24,858 | +9.59% | 961.3만 |
|---|
| 2026.06.01 | ₩27,602 | ₩28,104 | ₩23,771 | ₩24,497 | -11.25% | 731.4만 |
|---|
| 2026.05.29 | ₩24,230 | ₩27,658 | ₩24,230 | ₩26,623 | +9.87% | 199.3만 |
|---|
| 2026.05.28 | ₩23,261 | ₩25,170 | ₩21,657 | ₩23,635 | +1.61% | 110.2만 |
|---|
| 2026.05.27 | ₩24,116 | ₩24,354 | ₩21,216 | ₩23,463 | -2.71% | 86만 |
|---|
| 2026.05.26 | ₩25,029 | ₩26,016 | ₩21,403 | ₩23,595 | -5.73% | 229만 |
|---|
| 2026.05.22 | ₩18,713 | ₩22,960 | ₩18,516 | ₩22,813 | +21.91% | 261.3만 |
|---|
| 2026.05.21 | ₩16,076 | ₩18,579 | ₩15,873 | ₩18,235 | +13.43% | 192.8만 |
|---|
| 2026.05.20 | ₩14,546 | ₩17,097 | ₩14,469 | ₩16,350 | +12.41% | 215.7만 |
|---|
| 2026.05.19 | ₩11,418 | ₩14,446 | ₩10,942 | ₩14,058 | +23.12% | 219.4만 |
|---|
| 2026.05.18 | ₩15,081 | ₩15,081 | ₩11,064 | ₩12,053 | -20.08% | 269.1만 |
|---|
| 2026.05.15 | ₩15,642 | ₩15,817 | ₩14,663 | ₩14,720 | -5.90% | 119.9만 |
|---|
| 2026.05.14 | ₩17,657 | ₩17,657 | ₩16,040 | ₩17,042 | -3.48% | 161.8만 |
|---|
| 2026.05.13 | ₩20,718 | ₩20,718 | ₩17,376 | ₩18,081 | -12.73% | 178.1만 |
|---|
| 2026.05.12 | ₩20,811 | ₩22,155 | ₩16,688 | ₩19,836 | -4.69% | 150.4만 |
|---|
| 2026.05.11 | ₩18,289 | ₩22,452 | ₩18,135 | ₩22,298 | +21.93% | 211.5만 |
|---|
| 2026.05.08 | ₩19,024 | ₩19,712 | ₩17,122 | ₩18,238 | -4.13% | 103만 |
|---|
| 2026.05.07 | ₩19,883 | ₩20,977 | ₩17,700 | ₩18,101 | -8.96% | 113.1만 |
|---|
| 2026.05.06 | ₩20,360 | ₩20,360 | ₩17,401 | ₩20,147 | -1.05% | 182.8만 |
|---|
| 2026.05.05 | ₩17,426 | ₩20,384 | ₩17,426 | ₩19,224 | +10.32% | 149.4만 |
|---|
| 2026.05.04 | ₩18,091 | ₩18,245 | ₩16,544 | ₩16,711 | -7.63% | 109.1만 |
|---|
| 2026.05.01 | ₩15,916 | ₩17,664 | ₩15,328 | ₩17,537 | +10.18% | 130.6만 |
|---|
| 2026.04.30 | ₩16,665 | ₩16,877 | ₩14,561 | ₩15,816 | -5.09% | 112.3만 |
|---|
| 2026.04.29 | ₩15,044 | ₩16,040 | ₩14,202 | ₩16,040 | +6.62% | 93.5만 |
|---|
| 2026.04.28 | ₩14,523 | ₩16,589 | ₩14,148 | ₩14,386 | -0.94% | 139.8만 |
|---|
| 2026.04.27 | ₩19,605 | ₩19,605 | ₩16,240 | ₩17,062 | -12.97% | 165.9만 |
|---|
| 2026.04.24 | ₩18,950 | ₩20,872 | ₩18,502 | ₩20,050 | +5.80% | 129.3만 |
|---|
| 2026.04.23 | ₩18,315 | ₩19,789 | ₩16,955 | ₩18,205 | -0.60% | 163만 |
|---|
| 2026.04.22 | ₩18,496 | ₩19,497 | ₩17,934 | ₩19,114 | +3.34% | 151.9만 |
|---|
| 2026.04.21 | ₩17,263 | ₩18,045 | ₩16,244 | ₩17,921 | +3.81% | 333.2만 |
|---|
| 2026.04.20 | ₩13,657 | ₩16,290 | ₩13,657 | ₩16,290 | +19.28% | 218만 |
|---|
| 2026.04.17 | ₩14,392 | ₩14,503 | ₩12,373 | ₩13,818 | -3.99% | 270만 |
|---|
| 2026.04.16 | ₩14,446 | ₩14,947 | ₩12,471 | ₩13,513 | -6.45% | 340만 |
|---|
| 2026.04.15 | ₩14,426 | ₩15,375 | ₩13,868 | ₩15,308 | +6.12% | 301만 |
|---|
| 2026.04.14 | ₩13,012 | ₩14,362 | ₩12,200 | ₩13,791 | +5.98% | 658.4만 |
|---|
| 2026.04.13 | ₩8,638 | ₩10,209 | ₩8,588 | ₩10,018 | +15.98% | 461.3만 |
|---|
| 2026.04.10 | ₩6,697 | ₩8,354 | ₩6,677 | ₩8,030 | +19.91% | 240.8만 |
|---|
| 2026.04.09 | ₩6,930 | ₩7,178 | ₩6,370 | ₩6,586 | -4.97% | 74.8만 |
|---|
| 2026.04.08 | ₩7,352 | ₩7,452 | ₩6,494 | ₩6,884 | -6.36% | 150.5만 |
|---|
| 2026.04.07 | ₩5,831 | ₩6,477 | ₩5,824 | ₩6,469 | +10.95% | 83.1만 |
|---|
| 2026.04.06 | ₩5,854 | ₩6,423 | ₩5,854 | ₩5,958 | +1.77% | 89.9만 |
|---|
| 2026.04.02 | ₩4,768 | ₩5,965 | ₩4,735 | ₩5,878 | +23.27% | 109.9만 |
|---|
| 2026.04.01 | ₩5,300 | ₩5,569 | ₩5,159 | ₩5,250 | -0.95% | 108.6만 |
|---|
| 2026.03.31 | ₩4,618 | ₩5,065 | ₩4,478 | ₩5,049 | +9.33% | 131.6만 |
|---|
| 2026.03.30 | ₩5,250 | ₩5,313 | ₩4,301 | ₩4,428 | -15.66% | 74만 |
|---|
| 2026.03.27 | ₩5,316 | ₩5,497 | ₩5,079 | ₩5,270 | -0.88% | 119.4만 |
|---|
| 2026.03.26 | ₩5,988 | ₩6,026 | ₩5,373 | ₩5,413 | -9.60% | 149.2만 |
|---|
| 2026.03.25 | ₩6,137 | ₩6,349 | ₩5,988 | ₩6,326 | +3.08% | 105만 |
|---|
| 2026.03.24 | ₩6,332 | ₩6,394 | ₩5,647 | ₩5,931 | -6.33% | 177.8만 |
|---|
| 2026.03.23 | ₩6,519 | ₩7,084 | ₩6,225 | ₩6,509 | -0.15% | 220.3만 |
|---|
| 2026.03.20 | ₩6,563 | ₩6,600 | ₩6,055 | ₩6,255 | -4.68% | 154.1만 |
|---|
| 2026.03.19 | ₩5,851 | ₩6,824 | ₩5,834 | ₩6,750 | +15.36% | 275.4만 |
|---|
| 2026.03.18 | ₩6,149 | ₩6,743 | ₩6,035 | ₩6,112 | -0.60% | 352.4만 |
|---|
| 2026.03.17 | ₩8,772 | ₩9,440 | ₩6,149 | ₩6,403 | -27.01% | 655.3만 |
|---|
| 2026.03.16 | ₩8,541 | ₩9,056 | ₩7,585 | ₩8,237 | -3.56% | 151.4만 |
|---|
| 2026.03.13 | ₩7,732 | ₩8,334 | ₩7,669 | ₩8,334 | +7.78% | 110.8만 |
|---|
| 2026.03.12 | ₩7,729 | ₩7,906 | ₩7,151 | ₩7,485 | -3.16% | 124.2만 |
|---|
| 2026.03.11 | ₩7,649 | ₩8,758 | ₩7,649 | ₩8,077 | +5.59% | 247.1만 |
|---|
| 2026.03.10 | ₩8,150 | ₩8,150 | ₩7,496 | ₩7,612 | -6.60% | 85.4만 |
|---|
| 2026.03.09 | ₩6,787 | ₩8,150 | ₩6,707 | ₩8,140 | +19.94% | 160만 |
|---|
| 2026.03.06 | ₩7,418 | ₩8,441 | ₩7,180 | ₩7,348 | -0.95% | 232.5만 |
|---|
| 2026.03.05 | ₩7,338 | ₩8,190 | ₩7,278 | ₩8,020 | +9.29% | 377.7만 |
|---|
| 2026.03.04 | ₩6,336 | ₩7,047 | ₩6,036 | ₩6,486 | +2.37% | 364.6만 |
|---|
| 2026.03.03 | ₩6,496 | ₩6,566 | ₩5,163 | ₩5,865 | -9.72% | 906만 |
|---|
| 2026.03.02 | ₩7,479 | ₩8,511 | ₩7,278 | ₩8,401 | +12.33% | 390.9만 |
|---|
| 2026.02.27 | ₩7,910 | ₩8,140 | ₩7,594 | ₩8,070 | +2.03% | 297.1만 |
|---|
| 2026.02.26 | ₩9,859 | ₩9,925 | ₩7,819 | ₩8,381 | -15.00% | 176.5만 |
|---|
| 2026.02.25 | ₩9,133 | ₩9,995 | ₩8,461 | ₩9,824 | +7.57% | 114.1만 |
|---|
| 2026.02.24 | ₩9,925 | ₩10,135 | ₩9,263 | ₩9,423 | -5.05% | 81.7만 |
|---|
| 2026.02.23 | ₩9,584 | ₩9,935 | ₩9,092 | ₩9,935 | +3.66% | 79.1만 |
|---|
| 2026.02.20 | ₩10,586 | ₩11,188 | ₩9,841 | ₩9,945 | -6.06% | 107.2만 |
|---|
| 2026.02.19 | ₩10,817 | ₩11,218 | ₩10,461 | ₩11,067 | +2.32% | 73.8만 |
|---|
| 2026.02.18 | ₩9,965 | ₩11,298 | ₩9,594 | ₩10,616 | +6.54% | 92.2만 |
|---|
| 2026.02.17 | ₩8,892 | ₩10,426 | ₩8,451 | ₩10,135 | +13.98% | 111만 |
|---|
| 2026.02.13 | ₩9,614 | ₩9,935 | ₩8,852 | ₩9,584 | -0.31% | 122.4만 |
|---|
| 2026.02.12 | ₩11,138 | ₩11,233 | ₩9,584 | ₩9,674 | -13.14% | 122.6만 |
|---|
| 2026.02.11 | ₩11,739 | ₩11,839 | ₩9,173 | ₩10,757 | -8.37% | 248.7만 |
|---|
| 2026.02.10 | ₩12,962 | ₩12,962 | ₩11,308 | ₩11,869 | -8.43% | 353.2만 |
|---|
| 2026.02.09 | ₩8,661 | ₩10,165 | ₩8,210 | ₩10,055 | +16.09% | 287.5만 |
|---|
| 2026.02.06 | ₩7,218 | ₩8,551 | ₩7,088 | ₩8,280 | +14.72% | 152.3만 |
|---|
| 2026.02.05 | ₩6,225 | ₩7,003 | ₩6,155 | ₩6,486 | +4.19% | 127만 |
|---|
| 2026.02.04 | ₩8,000 | ₩8,080 | ₩6,052 | ₩6,386 | -20.18% | 176.5만 |
|---|
| 2026.02.03 | ₩10,155 | ₩10,676 | ₩7,519 | ₩8,621 | -15.10% | 156.1만 |
|---|
| 2026.02.02 | ₩10,426 | ₩10,686 | ₩9,784 | ₩9,995 | -4.13% | 52.6만 |
|---|
| 2026.01.30 | ₩11,378 | ₩12,212 | ₩10,658 | ₩10,927 | -3.96% | 81.9만 |
|---|
| 2026.01.29 | ₩12,240 | ₩12,882 | ₩10,626 | ₩11,729 | -4.18% | 100.9만 |
|---|
| 2026.01.28 | ₩12,130 | ₩12,602 | ₩11,158 | ₩11,809 | -2.64% | 108.2만 |
|---|
| 2026.01.27 | ₩11,889 | ₩12,381 | ₩11,448 | ₩11,769 | -1.01% | 81만 |
|---|
| 2026.01.26 | ₩12,080 | ₩12,631 | ₩11,398 | ₩11,549 | -4.40% | 96.9만 |
|---|
| 2026.01.23 | ₩12,922 | ₩13,383 | ₩12,070 | ₩12,571 | -2.72% | 76.6만 |
|---|
| 2026.01.22 | ₩14,456 | ₩14,566 | ₩12,320 | ₩12,832 | -11.23% | 190.7만 |
|---|
| 2026.01.21 | ₩16,671 | ₩16,802 | ₩12,561 | ₩13,654 | -18.10% | 255.5만 |
|---|
| 2026.01.20 | ₩14,767 | ₩17,874 | ₩14,767 | ₩16,731 | +13.31% | 108.6만 |
|---|
| 2026.01.16 | ₩16,210 | ₩17,112 | ₩15,819 | ₩16,170 | -0.25% | 67.3만 |
|---|
| 2026.01.15 | ₩18,847 | ₩19,328 | ₩15,819 | ₩15,829 | -16.01% | 117.3만 |
|---|
| 2026.01.14 | ₩18,255 | ₩18,255 | ₩15,649 | ₩17,594 | -3.62% | 102.1만 |
|---|
| 2026.01.13 | ₩17,644 | ₩19,328 | ₩17,092 | ₩18,586 | +5.34% | 97.7만 |
|---|
| 2026.01.12 | ₩15,889 | ₩17,493 | ₩15,599 | ₩17,403 | +9.53% | 75.5만 |
|---|
| 2026.01.09 | ₩15,117 | ₩17,664 | ₩14,828 | ₩16,240 | +7.43% | 154.6만 |
|---|
| 2026.01.08 | ₩14,275 | ₩14,686 | ₩13,104 | ₩14,416 | +0.98% | 94만 |
|---|
| 2026.01.07 | ₩12,060 | ₩14,716 | ₩11,253 | ₩14,285 | +18.45% | 150.6만 |
|---|
| 2026.01.06 | ₩14,175 | ₩14,175 | ₩12,119 | ₩12,792 | -9.76% | 125.8만 |
|---|
| 2026.01.05 | ₩15,468 | ₩15,769 | ₩12,812 | ₩14,305 | -7.52% | 155.3만 |
|---|
| 2026.01.02 | ₩15,939 | ₩16,641 | ₩14,416 | ₩14,907 | -6.48% | 70.7만 |
|---|
| 2025.12.31 | ₩15,157 | ₩15,498 | ₩14,867 | ₩15,087 | -0.46% | 25.7만 |
|---|
| 2025.12.30 | ₩15,037 | ₩15,839 | ₩14,847 | ₩15,238 | +1.33% | 30.5만 |
|---|
| 2025.12.29 | ₩14,456 | ₩15,338 | ₩14,245 | ₩15,208 | +5.20% | 40.9만 |
|---|
| 2025.12.26 | ₩16,802 | ₩16,802 | ₩15,258 | ₩15,278 | -9.07% | 34.8만 |
|---|
| 2025.12.24 | ₩15,769 | ₩16,842 | ₩15,769 | ₩16,350 | +3.69% | 59.9만 |
|---|
| 2025.12.23 | ₩15,809 | ₩16,491 | ₩14,927 | ₩15,980 | +1.08% | 74.1만 |
|---|
| 2025.12.22 | ₩17,724 | ₩17,814 | ₩16,090 | ₩16,631 | -6.17% | 64.8만 |
|---|
| 2025.12.19 | ₩14,867 | ₩16,729 | ₩14,716 | ₩16,551 | +11.33% | 66.5만 |
|---|
| 2025.12.18 | ₩14,606 | ₩15,027 | ₩13,799 | ₩14,095 | -3.50% | 49.9만 |
|---|
| 2025.12.17 | ₩14,997 | ₩15,268 | ₩12,997 | ₩13,283 | -11.43% | 85.6만 |
|---|
| 2025.12.16 | ₩14,536 | ₩14,957 | ₩13,914 | ₩14,566 | +0.21% | 48.3만 |
|---|
| 2025.12.15 | ₩16,080 | ₩16,080 | ₩14,716 | ₩14,947 | -7.04% | 34.4만 |
|---|
| 2025.12.12 | ₩17,012 | ₩17,433 | ₩14,991 | ₩15,318 | -9.96% | 82.2만 |
|---|
| 2025.12.11 | ₩18,947 | ₩18,997 | ₩16,481 | ₩17,754 | -6.30% | 77.8만 |
|---|
| 2025.12.10 | ₩21,513 | ₩21,513 | ₩18,045 | ₩18,606 | -13.51% | 100만 |
|---|
| 2025.12.09 | ₩23,268 | ₩23,443 | ₩20,751 | ₩21,744 | -6.55% | 74.5만 |
|---|
| 2025.12.08 | ₩24,440 | ₩24,577 | ₩21,563 | ₩24,180 | -1.07% | 40.4만 |
|---|
| 2025.12.05 | ₩25,754 | ₩26,024 | ₩22,756 | ₩23,388 | -9.19% | 24만 |
|---|
| 2025.12.04 | ₩26,415 | ₩26,962 | ₩23,428 | ₩24,641 | -6.72% | 55.3만 |
|---|
| 2025.12.03 | ₩27,097 | ₩27,318 | ₩23,258 | ₩27,117 | +0.07% | 57.5만 |
|---|
| 2025.12.02 | ₩28,671 | ₩33,383 | ₩26,576 | ₩26,686 | -6.92% | 163.3만 |
|---|
| 2025.12.01 | ₩22,897 | ₩25,774 | ₩22,405 | ₩22,506 | -1.71% | 81.2만 |
|---|
| 2025.11.28 | ₩21,734 | ₩24,229 | ₩21,453 | ₩24,170 | +11.21% | 34.7만 |
|---|
| 2025.11.26 | ₩19,047 | ₩21,353 | ₩18,887 | ₩20,791 | +9.16% | 46.9만 |
|---|
| 2025.11.25 | ₩16,541 | ₩18,385 | ₩14,841 | ₩18,325 | +10.79% | 27.6만 |
|---|
| 2025.11.24 | ₩14,646 | ₩17,814 | ₩14,646 | ₩17,533 | +19.71% | 31.4만 |
|---|
| 2025.11.21 | ₩13,674 | ₩14,646 | ₩11,990 | ₩13,944 | +1.98% | 65.8만 |
|---|
| 2025.11.20 | ₩18,421 | ₩19,378 | ₩13,985 | ₩14,305 | -22.34% | 77.7만 |
|---|
| 2025.11.19 | ₩15,318 | ₩16,880 | ₩14,787 | ₩15,829 | +3.34% | 36.7만 |
|---|
| 2025.11.18 | ₩15,639 | ₩16,441 | ₩14,897 | ₩15,318 | -2.05% | 35.9만 |
|---|
| 2025.11.17 | ₩16,140 | ₩17,543 | ₩15,799 | ₩16,751 | +3.79% | 25.9만 |
|---|
| 2025.11.14 | ₩14,446 | ₩18,065 | ₩13,804 | ₩16,671 | +15.41% | 60.7만 |
|---|
| 2025.11.13 | ₩19,709 | ₩19,709 | ₩14,638 | ₩16,190 | -17.85% | 46.2만 |
|---|
| 2025.11.12 | ₩21,303 | ₩21,453 | ₩19,047 | ₩20,691 | -2.87% | 33.9만 |
|---|
| 2025.11.11 | ₩22,295 | ₩22,384 | ₩19,823 | ₩20,200 | -9.40% | 26.1만 |
|---|
| 2025.11.10 | ₩24,481 | ₩24,481 | ₩21,854 | ₩23,318 | -4.75% | 22.8만 |
|---|
| 2025.11.07 | ₩20,050 | ₩21,694 | ₩17,172 | ₩21,694 | +8.20% | 38만 |
|---|
| 2025.11.06 | ₩24,581 | ₩25,924 | ₩21,364 | ₩21,523 | -12.44% | 35만 |
|---|
| 2025.11.05 | ₩23,759 | ₩24,892 | ₩23,057 | ₩24,390 | +2.66% | 35.9만 |
|---|
| 2025.11.04 | ₩23,779 | ₩26,155 | ₩21,941 | ₩21,944 | -7.72% | 35.3만 |
|---|
| 2025.11.03 | ₩30,325 | ₩30,325 | ₩26,085 | ₩26,937 | -11.17% | 51.6만 |
|---|
| 2025.10.31 | ₩25,433 | ₩30,676 | ₩24,536 | ₩28,972 | +13.91% | 64만 |
|---|
| 2025.10.30 | ₩23,548 | ₩26,761 | ₩22,816 | ₩23,167 | -1.62% | 35.5만 |
|---|
| 2025.10.29 | ₩22,806 | ₩24,867 | ₩22,676 | ₩24,651 | +8.09% | 34.4만 |
|---|
| 2025.10.28 | ₩20,862 | ₩22,425 | ₩20,170 | ₩22,035 | +5.62% | 23.9만 |
|---|
| 2025.10.27 | ₩22,295 | ₩22,295 | ₩19,899 | ₩20,250 | -9.17% | 24.6만 |
|---|
| 2025.10.24 | ₩20,771 | ₩22,556 | ₩20,150 | ₩20,461 | -1.50% | 112.2만 |
|---|
| 2025.10.23 | ₩15,639 | ₩19,388 | ₩15,639 | ₩19,127 | +22.31% | 36.7만 |
|---|
| 2025.10.22 | ₩17,493 | ₩18,717 | ₩14,917 | ₩16,090 | -8.02% | 24만 |
|---|
| 2025.10.21 | ₩19,498 | ₩19,979 | ₩17,303 | ₩17,684 | -9.31% | 34.7만 |
|---|
| 2025.10.20 | ₩18,736 | ₩20,200 | ₩18,656 | ₩19,769 | +5.51% | 46.4만 |
|---|
| 2025.10.17 | ₩15,338 | ₩17,804 | ₩14,837 | ₩17,674 | +15.23% | 48.3만 |
|---|
| 2025.10.16 | ₩15,629 | ₩16,190 | ₩14,877 | ₩16,120 | +3.14% | 35.2만 |
|---|
| 2025.10.15 | ₩16,070 | ₩16,500 | ₩14,386 | ₩14,867 | -7.49% | 42.1만 |
|---|
| 2025.10.14 | ₩18,696 | ₩20,355 | ₩14,436 | ₩14,636 | -21.72% | 97.4만 |
|---|
| 2025.10.13 | ₩18,907 | ₩20,030 | ₩18,416 | ₩19,879 | +5.14% | 27.9만 |
|---|
| 2025.10.10 | ₩21,002 | ₩21,002 | ₩17,132 | ₩17,323 | -17.52% | 34.6만 |
|---|