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 | ₩14,895 | ₩15,882 | ₩13,746 | ₩14,655 | -1.61% | 367.8만 |
| 2026.10.08 | ₩14,588 | ₩15,822 | ₩13,399 | ₩14,107 | -3.30% | 630.7만 |
| 2026.10.07 | ₩14,481 | ₩15,576 | ₩13,599 | ₩15,229 | +5.17% | 223.2만 |
| 2026.10.06 | ₩14,321 | ₩16,097 | ₩13,866 | ₩15,349 | +7.18% | 484.4만 |
| 2026.10.05 | ₩15,216 | ₩15,391 | ₩13,379 | ₩14,267 | -6.23% | 522.6만 |
| 2026.10.02 | ₩14,628 | ₩16,805 | ₩14,200 | ₩15,095 | +3.20% | 660.8만 |
| 2026.10.01 | ₩12,410 | ₩14,080 | ₩12,130 | ₩13,987 | +12.70% | 762.9만 |
| 2026.09.30 | ₩11,916 | ₩12,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,076 |
| +1.35% |
| 573.1만 |
| 2026.09.29 | ₩12,036 | ₩12,624 | ₩11,382 | ₩11,796 | -2.00% | 865.4만 |
|---|
| 2026.09.28 | ₩13,573 | ₩13,893 | ₩11,368 | ₩11,823 | -12.89% | 749.4만 |
|---|
| 2026.09.25 | ₩13,105 | ₩14,788 | ₩12,678 | ₩14,281 | +8.97% | 958.2만 |
|---|
| 2026.09.24 | ₩11,502 | ₩12,477 | ₩11,290 | ₩12,370 | +7.55% | 521.6만 |
|---|
| 2026.09.23 | ₩11,836 | ₩12,437 | ₩11,569 | ₩12,143 | +2.60% | 603.8만 |
|---|
| 2026.09.22 | ₩10,901 | ₩12,157 | ₩10,847 | ₩11,956 | +9.68% | 660.7만 |
|---|
| 2026.09.21 | ₩10,647 | ₩11,517 | ₩10,113 | ₩11,355 | +6.65% | 849.8만 |
|---|
| 2026.09.18 | ₩9,577 | ₩10,066 | ₩9,458 | ₩10,052 | +4.97% | 761.7만 |
|---|
| 2026.09.17 | ₩9,251 | ₩9,391 | ₩8,723 | ₩9,231 | -0.22% | 626.8만 |
|---|
| 2026.09.16 | ₩7,721 | ₩8,817 | ₩7,681 | ₩8,536 | +10.55% | 781.3만 |
|---|
| 2026.09.15 | ₩7,675 | ₩7,855 | ₩7,361 | ₩7,441 | -3.05% | 360.3만 |
|---|
| 2026.09.14 | ₩7,748 | ₩7,842 | ₩7,307 | ₩7,407 | -4.40% | 712만 |
|---|
| 2026.09.11 | ₩8,803 | ₩8,977 | ₩8,523 | ₩8,777 | -0.30% | 396.9만 |
|---|
| 2026.09.10 | ₩8,857 | ₩9,111 | ₩8,409 | ₩8,536 | -3.62% | 532.4만 |
|---|
| 2026.09.09 | ₩9,084 | ₩9,952 | ₩8,977 | ₩9,338 | +2.79% | 657.6만 |
|---|
| 2026.09.08 | ₩9,698 | ₩10,513 | ₩9,298 | ₩9,365 | -3.44% | 852.9만 |
|---|
| 2026.09.04 | ₩8,817 | ₩9,832 | ₩8,630 | ₩9,672 | +9.70% | 967.1만 |
|---|
| 2026.09.03 | ₩9,485 | ₩9,752 | ₩9,004 | ₩9,017 | -4.93% | 1132.4만 |
|---|
| 2026.09.02 | ₩12,624 | ₩12,851 | ₩8,643 | ₩9,151 | -27.51% | 2318.6만 |
|---|
| 2026.09.01 | ₩17,340 | ₩17,658 | ₩15,136 | ₩15,282 | -11.86% | 414.7만 |
|---|
| 2026.08.31 | ₩19,571 | ₩20,305 | ₩17,861 | ₩18,422 | -5.87% | 90.7만 |
|---|
| 2026.08.28 | ₩20,626 | ₩20,826 | ₩18,836 | ₩19,477 | -5.57% | 57.4만 |
|---|
| 2026.08.27 | ₩20,279 | ₩21,508 | ₩19,771 | ₩20,880 | +2.96% | 141.1만 |
|---|
| 2026.08.26 | ₩18,115 | ₩18,562 | ₩17,500 | ₩18,529 | +2.29% | 56.6만 |
|---|
| 2026.08.25 | ₩19,010 | ₩19,437 | ₩18,048 | ₩18,515 | -2.60% | 53.8만 |
|---|
| 2026.08.24 | ₩17,834 | ₩18,094 | ₩16,137 | ₩18,008 | +0.97% | 99.4만 |
|---|
| 2026.08.21 | ₩19,704 | ₩20,252 | ₩18,034 | ₩19,344 | -1.83% | 88.1만 |
|---|
| 2026.08.20 | ₩20,052 | ₩20,305 | ₩18,702 | ₩19,384 | -3.33% | 81만 |
|---|
| 2026.08.19 | ₩22,269 | ₩22,750 | ₩19,023 | ₩20,025 | -10.08% | 191.3만 |
|---|
| 2026.08.18 | ₩26,063 | ₩26,751 | ₩20,880 | ₩22,055 | -15.38% | 191.4만 |
|---|
| 2026.08.17 | ₩28,067 | ₩30,458 | ₩27,826 | ₩29,803 | +6.19% | 112.6만 |
|---|
| 2026.08.14 | ₩26,811 | ₩26,811 | ₩24,139 | ₩25,315 | -5.58% | 85만 |
|---|
| 2026.08.13 | ₩26,624 | ₩30,525 | ₩25,782 | ₩26,611 | -0.05% | 83.2만 |
|---|
| 2026.08.12 | ₩26,090 | ₩28,721 | ₩24,553 | ₩26,945 | +3.28% | 138만 |
|---|
| 2026.08.11 | ₩22,216 | ₩23,184 | ₩21,374 | ₩23,178 | +4.33% | 35.4만 |
|---|
| 2026.08.10 | ₩24,407 | ₩26,450 | ₩21,802 | ₩21,828 | -10.56% | 101.4만 |
|---|
| 2026.08.07 | ₩22,082 | ₩23,658 | ₩20,459 | ₩23,605 | +6.90% | 87.1만 |
|---|
| 2026.08.06 | ₩17,634 | ₩21,635 | ₩16,845 | ₩20,212 | +14.62% | 97.9만 |
|---|
| 2026.08.05 | ₩20,719 | ₩23,283 | ₩19,170 | ₩19,370 | -6.51% | 101.2만 |
|---|
| 2026.08.04 | ₩20,412 | ₩22,443 | ₩19,437 | ₩21,641 | +6.02% | 135.6만 |
|---|
| 2026.08.03 | ₩15,603 | ₩18,658 | ₩14,826 | ₩18,382 | +17.81% | 116.6만 |
|---|
| 2026.07.31 | ₩18,168 | ₩18,168 | ₩15,490 | ₩16,625 | -8.49% | 167.4만 |
|---|
| 2026.07.30 | ₩13,626 | ₩15,746 | ₩13,613 | ₩15,737 | +15.49% | 143.4만 |
|---|
| 2026.07.29 | ₩14,227 | ₩14,859 | ₩12,303 | ₩12,303 | -13.52% | 125.4만 |
|---|
| 2026.07.28 | ₩15,550 | ₩15,763 | ₩13,426 | ₩14,574 | -6.27% | 115.4만 |
|---|
| 2026.07.27 | ₩18,996 | ₩19,263 | ₩15,443 | ₩17,219 | -9.35% | 129만 |
|---|
| 2026.07.24 | ₩21,374 | ₩21,588 | ₩17,507 | ₩18,235 | -14.69% | 162.7만 |
|---|
| 2026.07.23 | ₩20,279 | ₩23,552 | ₩20,279 | ₩22,777 | +12.32% | 92.2만 |
|---|
| 2026.07.22 | ₩19,330 | ₩21,748 | ₩18,904 | ₩21,040 | +8.85% | 95.3만 |
|---|
| 2026.07.21 | ₩20,372 | ₩20,546 | ₩19,116 | ₩20,265 | -0.52% | 124만 |
|---|
| 2026.07.20 | ₩18,368 | ₩19,875 | ₩18,150 | ₩18,372 | +0.02% | 83.8만 |
|---|
| 2026.07.17 | ₩15,249 | ₩17,968 | ₩13,923 | ₩16,699 | +9.51% | 181만 |
|---|
| 2026.07.16 | ₩19,494 | ₩20,335 | ₩16,592 | ₩17,604 | -9.70% | 156.2만 |
|---|
| 2026.07.15 | ₩23,638 | ₩23,638 | ₩19,390 | ₩21,708 | -8.17% | 146.6만 |
|---|
| 2026.07.14 | ₩26,477 | ₩26,477 | ₩22,957 | ₩22,964 | -13.27% | 145.3만 |
|---|
| 2026.07.13 | ₩25,605 | ₩26,517 | ₩22,967 | ₩23,231 | -9.27% | 229.2만 |
|---|
| 2026.07.10 | ₩28,521 | ₩30,057 | ₩26,758 | ₩27,820 | -2.46% | 105.9만 |
|---|
| 2026.07.09 | ₩31,266 | ₩32,378 | ₩28,588 | ₩29,393 | -5.99% | 206.3만 |
|---|
| 2026.07.08 | ₩24,360 | ₩29,119 | ₩24,338 | ₩27,863 | +14.38% | 197만 |
|---|
| 2026.07.07 | ₩26,571 | ₩27,165 | ₩23,130 | ₩25,365 | -4.54% | 293.6만 |
|---|
| 2026.07.06 | ₩27,245 | ₩32,779 | ₩26,197 | ₩29,750 | +9.19% | 243.6만 |
|---|
| 2026.07.02 | ₩29,276 | ₩32,846 | ₩23,077 | ₩24,751 | -15.46% | 319.8만 |
|---|
| 2026.07.01 | ₩30,792 | ₩31,547 | ₩27,546 | ₩28,615 | -7.07% | 141.3만 |
|---|
| 2026.06.30 | ₩26,657 | ₩32,414 | ₩25,869 | ₩31,714 | +18.97% | 199.4만 |
|---|
| 2026.06.29 | ₩25,008 | ₩26,434 | ₩22,042 | ₩26,080 | +4.29% | 184.2만 |
|---|
| 2026.06.26 | ₩29,640 | ₩30,057 | ₩23,061 | ₩25,327 | -14.55% | 213.9만 |
|---|
| 2026.06.25 | ₩36,670 | ₩36,783 | ₩29,573 | ₩31,610 | -13.80% | 171.5만 |
|---|
| 2026.06.24 | ₩34,753 | ₩35,401 | ₩29,798 | ₩31,393 | -9.67% | 186만 |
|---|
| 2026.06.23 | ₩40,073 | ₩40,073 | ₩30,896 | ₩32,609 | -18.63% | 217.7만 |
|---|
| 2026.06.22 | ₩37,271 | ₩42,374 | ₩37,027 | ₩41,018 | +10.05% | 187.3만 |
|---|
| 2026.06.18 | ₩30,528 | ₩34,065 | ₩29,055 | ₩33,200 | +8.75% | 170.8만 |
|---|
| 2026.06.17 | ₩28,247 | ₩30,999 | ₩27,015 | ₩28,337 | +0.32% | 219.9만 |
|---|
| 2026.06.16 | ₩29,780 | ₩30,638 | ₩26,073 | ₩26,073 | -12.45% | 217.9만 |
|---|
| 2026.06.15 | ₩31,727 | ₩31,948 | ₩27,232 | ₩30,916 | -2.56% | 248만 |
|---|
| 2026.06.12 | ₩33,627 | ₩33,811 | ₩26,718 | ₩29,055 | -13.60% | 317.4만 |
|---|
| 2026.06.11 | ₩28,077 | ₩33,126 | ₩27,526 | ₩32,455 | +15.59% | 403.2만 |
|---|
| 2026.06.10 | ₩25,044 | ₩31,560 | ₩24,213 | ₩26,290 | +4.97% | 484.9만 |
|---|
| 2026.06.09 | ₩24,343 | ₩29,496 | ₩20,539 | ₩25,712 | +5.62% | 731.4만 |
|---|
| 2026.06.08 | ₩22,209 | ₩24,196 | ₩21,090 | ₩23,091 | +3.97% | 254.5만 |
|---|
| 2026.06.05 | ₩20,332 | ₩25,831 | ₩19,444 | ₩20,098 | -1.15% | 719.7만 |
|---|
| 2026.06.04 | ₩19,501 | ₩24,447 | ₩18,734 | ₩22,329 | +14.51% | 328만 |
|---|
| 2026.06.03 | ₩25,215 | ₩26,280 | ₩19,499 | ₩21,655 | -14.12% | 621.6만 |
|---|
| 2026.06.02 | ₩22,670 | ₩28,387 | ₩21,040 | ₩24,844 | +9.59% | 961.3만 |
|---|
| 2026.06.01 | ₩27,586 | ₩28,088 | ₩23,758 | ₩24,483 | -11.25% | 731.4만 |
|---|
| 2026.05.29 | ₩24,216 | ₩27,643 | ₩24,216 | ₩26,607 | +9.87% | 199.3만 |
|---|
| 2026.05.28 | ₩23,248 | ₩25,156 | ₩21,645 | ₩23,622 | +1.61% | 110.2만 |
|---|
| 2026.05.27 | ₩24,103 | ₩24,340 | ₩21,204 | ₩23,450 | -2.71% | 86만 |
|---|
| 2026.05.26 | ₩25,014 | ₩26,001 | ₩21,391 | ₩23,582 | -5.73% | 229만 |
|---|
| 2026.05.22 | ₩18,702 | ₩22,947 | ₩18,505 | ₩22,800 | +21.91% | 261.3만 |
|---|
| 2026.05.21 | ₩16,067 | ₩18,569 | ₩15,864 | ₩18,225 | +13.43% | 192.8만 |
|---|
| 2026.05.20 | ₩14,538 | ₩17,088 | ₩14,461 | ₩16,341 | +12.41% | 215.7만 |
|---|
| 2026.05.19 | ₩11,412 | ₩14,438 | ₩10,936 | ₩14,050 | +23.12% | 219.4만 |
|---|
| 2026.05.18 | ₩15,072 | ₩15,072 | ₩11,058 | ₩12,046 | -20.08% | 269.1만 |
|---|
| 2026.05.15 | ₩15,633 | ₩15,808 | ₩14,655 | ₩14,711 | -5.90% | 119.9만 |
|---|
| 2026.05.14 | ₩17,647 | ₩17,647 | ₩16,031 | ₩17,032 | -3.48% | 161.8만 |
|---|
| 2026.05.13 | ₩20,706 | ₩20,706 | ₩17,366 | ₩18,071 | -12.73% | 178.1만 |
|---|
| 2026.05.12 | ₩20,800 | ₩22,142 | ₩16,679 | ₩19,824 | -4.69% | 150.4만 |
|---|
| 2026.05.11 | ₩18,278 | ₩22,439 | ₩18,125 | ₩22,286 | +21.93% | 211.5만 |
|---|
| 2026.05.08 | ₩19,013 | ₩19,701 | ₩17,113 | ₩18,228 | -4.13% | 103만 |
|---|
| 2026.05.07 | ₩19,871 | ₩20,965 | ₩17,690 | ₩18,091 | -8.96% | 113.1만 |
|---|
| 2026.05.06 | ₩20,349 | ₩20,349 | ₩17,391 | ₩20,135 | -1.05% | 182.8만 |
|---|
| 2026.05.05 | ₩17,417 | ₩20,372 | ₩17,417 | ₩19,213 | +10.32% | 149.4만 |
|---|
| 2026.05.04 | ₩18,081 | ₩18,235 | ₩16,535 | ₩16,702 | -7.63% | 109.1만 |
|---|
| 2026.05.01 | ₩15,907 | ₩17,654 | ₩15,319 | ₩17,527 | +10.18% | 130.6만 |
|---|
| 2026.04.30 | ₩16,655 | ₩16,868 | ₩14,553 | ₩15,807 | -5.09% | 112.3만 |
|---|
| 2026.04.29 | ₩15,035 | ₩16,031 | ₩14,194 | ₩16,031 | +6.62% | 93.5만 |
|---|
| 2026.04.28 | ₩14,514 | ₩16,580 | ₩14,140 | ₩14,377 | -0.94% | 139.8만 |
|---|
| 2026.04.27 | ₩19,594 | ₩19,594 | ₩16,231 | ₩17,053 | -12.97% | 165.9만 |
|---|
| 2026.04.24 | ₩18,939 | ₩20,860 | ₩18,492 | ₩20,038 | +5.80% | 129.3만 |
|---|
| 2026.04.23 | ₩18,305 | ₩19,778 | ₩16,946 | ₩18,195 | -0.60% | 163만 |
|---|
| 2026.04.22 | ₩18,485 | ₩19,485 | ₩17,924 | ₩19,103 | +3.34% | 151.9만 |
|---|
| 2026.04.21 | ₩17,253 | ₩18,034 | ₩16,234 | ₩17,911 | +3.81% | 333.2만 |
|---|
| 2026.04.20 | ₩13,649 | ₩16,281 | ₩13,649 | ₩16,281 | +19.28% | 218만 |
|---|
| 2026.04.17 | ₩14,384 | ₩14,494 | ₩12,366 | ₩13,810 | -3.99% | 270만 |
|---|
| 2026.04.16 | ₩14,438 | ₩14,938 | ₩12,464 | ₩13,506 | -6.45% | 340만 |
|---|
| 2026.04.15 | ₩14,417 | ₩15,366 | ₩13,860 | ₩15,299 | +6.12% | 301만 |
|---|
| 2026.04.14 | ₩13,005 | ₩14,354 | ₩12,193 | ₩13,783 | +5.98% | 658.4만 |
|---|
| 2026.04.13 | ₩8,633 | ₩10,203 | ₩8,583 | ₩10,012 | +15.98% | 461.3만 |
|---|
| 2026.04.10 | ₩6,693 | ₩8,349 | ₩6,673 | ₩8,025 | +19.91% | 240.8만 |
|---|
| 2026.04.09 | ₩6,927 | ₩7,174 | ₩6,366 | ₩6,583 | -4.97% | 74.8만 |
|---|
| 2026.04.08 | ₩7,347 | ₩7,448 | ₩6,491 | ₩6,880 | -6.36% | 150.5만 |
|---|
| 2026.04.07 | ₩5,828 | ₩6,474 | ₩5,821 | ₩6,466 | +10.95% | 83.1만 |
|---|
| 2026.04.06 | ₩5,851 | ₩6,419 | ₩5,851 | ₩5,955 | +1.77% | 89.9만 |
|---|
| 2026.04.02 | ₩4,766 | ₩5,961 | ₩4,732 | ₩5,875 | +23.27% | 109.9만 |
|---|
| 2026.04.01 | ₩5,297 | ₩5,566 | ₩5,156 | ₩5,247 | -0.95% | 108.6만 |
|---|
| 2026.03.31 | ₩4,615 | ₩5,062 | ₩4,475 | ₩5,046 | +9.33% | 131.6만 |
|---|
| 2026.03.30 | ₩5,247 | ₩5,310 | ₩4,298 | ₩4,425 | -15.66% | 74만 |
|---|
| 2026.03.27 | ₩5,313 | ₩5,494 | ₩5,076 | ₩5,267 | -0.88% | 119.4만 |
|---|
| 2026.03.26 | ₩5,985 | ₩6,023 | ₩5,370 | ₩5,410 | -9.60% | 149.2만 |
|---|
| 2026.03.25 | ₩6,133 | ₩6,345 | ₩5,985 | ₩6,322 | +3.08% | 105만 |
|---|
| 2026.03.24 | ₩6,329 | ₩6,391 | ₩5,644 | ₩5,928 | -6.33% | 177.8만 |
|---|
| 2026.03.23 | ₩6,516 | ₩7,080 | ₩6,222 | ₩6,506 | -0.15% | 220.3만 |
|---|
| 2026.03.20 | ₩6,559 | ₩6,596 | ₩6,051 | ₩6,252 | -4.68% | 154.1만 |
|---|
| 2026.03.19 | ₩5,848 | ₩6,820 | ₩5,831 | ₩6,746 | +15.36% | 275.4만 |
|---|
| 2026.03.18 | ₩6,145 | ₩6,740 | ₩6,031 | ₩6,108 | -0.60% | 352.4만 |
|---|
| 2026.03.17 | ₩8,767 | ₩9,435 | ₩6,145 | ₩6,399 | -27.01% | 655.3만 |
|---|
| 2026.03.16 | ₩8,536 | ₩9,051 | ₩7,581 | ₩8,232 | -3.56% | 151.4만 |
|---|
| 2026.03.13 | ₩7,728 | ₩8,329 | ₩7,665 | ₩8,329 | +7.78% | 110.8만 |
|---|
| 2026.03.12 | ₩7,725 | ₩7,902 | ₩7,147 | ₩7,481 | -3.16% | 124.2만 |
|---|
| 2026.03.11 | ₩7,645 | ₩8,753 | ₩7,645 | ₩8,072 | +5.59% | 247.1만 |
|---|
| 2026.03.10 | ₩8,146 | ₩8,146 | ₩7,492 | ₩7,608 | -6.60% | 85.4만 |
|---|
| 2026.03.09 | ₩6,783 | ₩8,146 | ₩6,703 | ₩8,136 | +19.94% | 160만 |
|---|
| 2026.03.06 | ₩7,414 | ₩8,436 | ₩7,176 | ₩7,344 | -0.95% | 232.5만 |
|---|
| 2026.03.05 | ₩7,334 | ₩8,186 | ₩7,274 | ₩8,015 | +9.29% | 377.7만 |
|---|
| 2026.03.04 | ₩6,332 | ₩7,043 | ₩6,033 | ₩6,482 | +2.37% | 364.6만 |
|---|
| 2026.03.03 | ₩6,492 | ₩6,563 | ₩5,160 | ₩5,861 | -9.72% | 906만 |
|---|
| 2026.03.02 | ₩7,474 | ₩8,506 | ₩7,274 | ₩8,396 | +12.33% | 390.9만 |
|---|
| 2026.02.27 | ₩7,905 | ₩8,136 | ₩7,589 | ₩8,065 | +2.03% | 297.1만 |
|---|
| 2026.02.26 | ₩9,854 | ₩9,919 | ₩7,815 | ₩8,376 | -15.00% | 176.5만 |
|---|
| 2026.02.25 | ₩9,127 | ₩9,989 | ₩8,456 | ₩9,819 | +7.57% | 114.1만 |
|---|
| 2026.02.24 | ₩9,919 | ₩10,129 | ₩9,258 | ₩9,418 | -5.05% | 81.7만 |
|---|
| 2026.02.23 | ₩9,578 | ₩9,929 | ₩9,087 | ₩9,929 | +3.66% | 79.1만 |
|---|
| 2026.02.20 | ₩10,580 | ₩11,181 | ₩9,836 | ₩9,939 | -6.06% | 107.2만 |
|---|
| 2026.02.19 | ₩10,811 | ₩11,211 | ₩10,455 | ₩11,061 | +2.32% | 73.8만 |
|---|
| 2026.02.18 | ₩9,959 | ₩11,292 | ₩9,588 | ₩10,610 | +6.54% | 92.2만 |
|---|
| 2026.02.17 | ₩8,887 | ₩10,420 | ₩8,446 | ₩10,129 | +13.98% | 111만 |
|---|
| 2026.02.13 | ₩9,608 | ₩9,929 | ₩8,847 | ₩9,578 | -0.31% | 122.4만 |
|---|
| 2026.02.12 | ₩11,131 | ₩11,226 | ₩9,578 | ₩9,668 | -13.14% | 122.6만 |
|---|
| 2026.02.11 | ₩11,732 | ₩11,833 | ₩9,167 | ₩10,750 | -8.37% | 248.7만 |
|---|
| 2026.02.10 | ₩12,955 | ₩12,955 | ₩11,302 | ₩11,863 | -8.43% | 353.2만 |
|---|
| 2026.02.09 | ₩8,657 | ₩10,159 | ₩8,206 | ₩10,049 | +16.09% | 287.5만 |
|---|
| 2026.02.06 | ₩7,214 | ₩8,546 | ₩7,084 | ₩8,276 | +14.72% | 152.3만 |
|---|
| 2026.02.05 | ₩6,222 | ₩6,999 | ₩6,152 | ₩6,482 | +4.19% | 127만 |
|---|
| 2026.02.04 | ₩7,995 | ₩8,075 | ₩6,049 | ₩6,382 | -20.18% | 176.5만 |
|---|
| 2026.02.03 | ₩10,149 | ₩10,670 | ₩7,514 | ₩8,616 | -15.10% | 156.1만 |
|---|
| 2026.02.02 | ₩10,420 | ₩10,680 | ₩9,779 | ₩9,989 | -4.13% | 52.6만 |
|---|
| 2026.01.30 | ₩11,372 | ₩12,205 | ₩10,652 | ₩10,921 | -3.96% | 81.9만 |
|---|
| 2026.01.29 | ₩12,233 | ₩12,875 | ₩10,620 | ₩11,722 | -4.18% | 100.9만 |
|---|
| 2026.01.28 | ₩12,123 | ₩12,595 | ₩11,151 | ₩11,802 | -2.64% | 108.2만 |
|---|
| 2026.01.27 | ₩11,883 | ₩12,374 | ₩11,442 | ₩11,762 | -1.01% | 81만 |
|---|
| 2026.01.26 | ₩12,073 | ₩12,624 | ₩11,392 | ₩11,542 | -4.40% | 96.9만 |
|---|
| 2026.01.23 | ₩12,915 | ₩13,375 | ₩12,063 | ₩12,564 | -2.72% | 76.6만 |
|---|
| 2026.01.22 | ₩14,448 | ₩14,558 | ₩12,313 | ₩12,824 | -11.23% | 190.7만 |
|---|
| 2026.01.21 | ₩16,662 | ₩16,792 | ₩12,554 | ₩13,646 | -18.10% | 255.5만 |
|---|
| 2026.01.20 | ₩14,758 | ₩17,864 | ₩14,758 | ₩16,722 | +13.31% | 108.6만 |
|---|
| 2026.01.16 | ₩16,201 | ₩17,103 | ₩15,810 | ₩16,161 | -0.25% | 67.3만 |
|---|
| 2026.01.15 | ₩18,836 | ₩19,317 | ₩15,810 | ₩15,820 | -16.01% | 117.3만 |
|---|
| 2026.01.14 | ₩18,245 | ₩18,245 | ₩15,640 | ₩17,584 | -3.62% | 102.1만 |
|---|
| 2026.01.13 | ₩17,634 | ₩19,317 | ₩17,083 | ₩18,575 | +5.34% | 97.7만 |
|---|
| 2026.01.12 | ₩15,880 | ₩17,483 | ₩15,590 | ₩17,393 | +9.53% | 75.5만 |
|---|
| 2026.01.09 | ₩15,109 | ₩17,654 | ₩14,819 | ₩16,231 | +7.43% | 154.6만 |
|---|
| 2026.01.08 | ₩14,267 | ₩14,678 | ₩13,097 | ₩14,407 | +0.98% | 94만 |
|---|
| 2026.01.07 | ₩12,053 | ₩14,708 | ₩11,246 | ₩14,277 | +18.45% | 150.6만 |
|---|
| 2026.01.06 | ₩14,167 | ₩14,167 | ₩12,112 | ₩12,784 | -9.76% | 125.8만 |
|---|
| 2026.01.05 | ₩15,459 | ₩15,760 | ₩12,804 | ₩14,297 | -7.52% | 155.3만 |
|---|
| 2026.01.02 | ₩15,930 | ₩16,632 | ₩14,407 | ₩14,898 | -6.48% | 70.7만 |
|---|
| 2025.12.31 | ₩15,149 | ₩15,490 | ₩14,858 | ₩15,079 | -0.46% | 25.7만 |
|---|
| 2025.12.30 | ₩15,029 | ₩15,830 | ₩14,838 | ₩15,229 | +1.33% | 30.5만 |
|---|
| 2025.12.29 | ₩14,448 | ₩15,329 | ₩14,237 | ₩15,199 | +5.20% | 40.9만 |
|---|
| 2025.12.26 | ₩16,792 | ₩16,792 | ₩15,249 | ₩15,269 | -9.07% | 34.8만 |
|---|
| 2025.12.24 | ₩15,760 | ₩16,832 | ₩15,760 | ₩16,341 | +3.69% | 59.9만 |
|---|
| 2025.12.23 | ₩15,800 | ₩16,481 | ₩14,918 | ₩15,970 | +1.08% | 74.1만 |
|---|
| 2025.12.22 | ₩17,714 | ₩17,804 | ₩16,081 | ₩16,622 | -6.17% | 64.8만 |
|---|
| 2025.12.19 | ₩14,858 | ₩16,720 | ₩14,708 | ₩16,542 | +11.33% | 66.5만 |
|---|
| 2025.12.18 | ₩14,598 | ₩15,019 | ₩13,791 | ₩14,087 | -3.50% | 49.9만 |
|---|
| 2025.12.17 | ₩14,989 | ₩15,259 | ₩12,990 | ₩13,275 | -11.43% | 85.6만 |
|---|
| 2025.12.16 | ₩14,528 | ₩14,948 | ₩13,907 | ₩14,558 | +0.21% | 48.3만 |
|---|
| 2025.12.15 | ₩16,071 | ₩16,071 | ₩14,708 | ₩14,938 | -7.04% | 34.4만 |
|---|
| 2025.12.12 | ₩17,002 | ₩17,423 | ₩14,983 | ₩15,309 | -9.96% | 82.2만 |
|---|
| 2025.12.11 | ₩18,936 | ₩18,986 | ₩16,471 | ₩17,744 | -6.30% | 77.8만 |
|---|
| 2025.12.10 | ₩21,501 | ₩21,501 | ₩18,034 | ₩18,595 | -13.51% | 100만 |
|---|
| 2025.12.09 | ₩23,254 | ₩23,430 | ₩20,740 | ₩21,731 | -6.55% | 74.5만 |
|---|
| 2025.12.08 | ₩24,427 | ₩24,563 | ₩21,551 | ₩24,166 | -1.07% | 40.4만 |
|---|
| 2025.12.05 | ₩25,739 | ₩26,010 | ₩22,743 | ₩23,375 | -9.19% | 24만 |
|---|
| 2025.12.04 | ₩26,400 | ₩26,946 | ₩23,415 | ₩24,627 | -6.72% | 55.3만 |
|---|
| 2025.12.03 | ₩27,082 | ₩27,302 | ₩23,244 | ₩27,102 | +0.07% | 57.5만 |
|---|
| 2025.12.02 | ₩28,655 | ₩33,364 | ₩26,561 | ₩26,671 | -6.92% | 163.3만 |
|---|
| 2025.12.01 | ₩22,884 | ₩25,759 | ₩22,393 | ₩22,493 | -1.71% | 81.2만 |
|---|
| 2025.11.28 | ₩21,721 | ₩24,215 | ₩21,441 | ₩24,156 | +11.21% | 34.7만 |
|---|
| 2025.11.26 | ₩19,036 | ₩21,341 | ₩18,876 | ₩20,780 | +9.16% | 46.9만 |
|---|
| 2025.11.25 | ₩16,532 | ₩18,375 | ₩14,832 | ₩18,315 | +10.79% | 27.6만 |
|---|
| 2025.11.24 | ₩14,638 | ₩17,804 | ₩14,638 | ₩17,523 | +19.71% | 31.4만 |
|---|
| 2025.11.21 | ₩13,666 | ₩14,638 | ₩11,983 | ₩13,937 | +1.98% | 65.8만 |
|---|
| 2025.11.20 | ₩18,410 | ₩19,367 | ₩13,977 | ₩14,297 | -22.34% | 77.7만 |
|---|
| 2025.11.19 | ₩15,309 | ₩16,870 | ₩14,778 | ₩15,820 | +3.34% | 36.7만 |
|---|
| 2025.11.18 | ₩15,630 | ₩16,431 | ₩14,888 | ₩15,309 | -2.05% | 35.9만 |
|---|
| 2025.11.17 | ₩16,131 | ₩17,533 | ₩15,790 | ₩16,742 | +3.79% | 25.9만 |
|---|
| 2025.11.14 | ₩14,438 | ₩18,054 | ₩13,796 | ₩16,662 | +15.41% | 60.7만 |
|---|
| 2025.11.13 | ₩19,698 | ₩19,698 | ₩14,630 | ₩16,181 | -17.85% | 46.2만 |
|---|
| 2025.11.12 | ₩21,291 | ₩21,441 | ₩19,036 | ₩20,679 | -2.87% | 33.9만 |
|---|
| 2025.11.11 | ₩22,282 | ₩22,372 | ₩19,812 | ₩20,188 | -9.40% | 26.1만 |
|---|
| 2025.11.10 | ₩24,467 | ₩24,467 | ₩21,842 | ₩23,304 | -4.75% | 22.8만 |
|---|
| 2025.11.07 | ₩20,038 | ₩21,681 | ₩17,163 | ₩21,681 | +8.20% | 38만 |
|---|
| 2025.11.06 | ₩24,567 | ₩25,909 | ₩21,352 | ₩21,511 | -12.44% | 35만 |
|---|
| 2025.11.05 | ₩23,745 | ₩24,877 | ₩23,044 | ₩24,376 | +2.66% | 35.9만 |
|---|
| 2025.11.04 | ₩23,765 | ₩26,140 | ₩21,929 | ₩21,932 | -7.72% | 35.3만 |
|---|
| 2025.11.03 | ₩30,308 | ₩30,308 | ₩26,070 | ₩26,921 | -11.17% | 51.6만 |
|---|
| 2025.10.31 | ₩25,418 | ₩30,658 | ₩24,522 | ₩28,955 | +13.91% | 64만 |
|---|
| 2025.10.30 | ₩23,535 | ₩26,746 | ₩22,803 | ₩23,154 | -1.62% | 35.5만 |
|---|
| 2025.10.29 | ₩22,793 | ₩24,852 | ₩22,663 | ₩24,637 | +8.09% | 34.4만 |
|---|
| 2025.10.28 | ₩20,850 | ₩22,413 | ₩20,158 | ₩22,022 | +5.62% | 23.9만 |
|---|
| 2025.10.27 | ₩22,282 | ₩22,282 | ₩19,888 | ₩20,239 | -9.17% | 24.6만 |
|---|
| 2025.10.24 | ₩20,760 | ₩22,543 | ₩20,138 | ₩20,449 | -1.50% | 112.2만 |
|---|
| 2025.10.23 | ₩15,630 | ₩19,377 | ₩15,630 | ₩19,116 | +22.31% | 36.7만 |
|---|
| 2025.10.22 | ₩17,483 | ₩18,707 | ₩14,908 | ₩16,081 | -8.02% | 24만 |
|---|
| 2025.10.21 | ₩19,487 | ₩19,968 | ₩17,293 | ₩17,674 | -9.31% | 34.7만 |
|---|
| 2025.10.20 | ₩18,726 | ₩20,188 | ₩18,646 | ₩19,758 | +5.51% | 46.4만 |
|---|
| 2025.10.17 | ₩15,329 | ₩17,794 | ₩14,828 | ₩17,664 | +15.23% | 48.3만 |
|---|
| 2025.10.16 | ₩15,620 | ₩16,181 | ₩14,868 | ₩16,111 | +3.14% | 35.2만 |
|---|
| 2025.10.15 | ₩16,061 | ₩16,490 | ₩14,377 | ₩14,858 | -7.49% | 42.1만 |
|---|
| 2025.10.14 | ₩18,686 | ₩20,344 | ₩14,428 | ₩14,628 | -21.72% | 97.4만 |
|---|
| 2025.10.13 | ₩18,896 | ₩20,018 | ₩18,405 | ₩19,868 | +5.14% | 27.9만 |
|---|
| 2025.10.10 | ₩20,990 | ₩20,990 | ₩17,123 | ₩17,313 | -17.52% | 34.6만 |
|---|