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 | ₩15,888 | ₩13,751 | ₩14,660 | -1.61% | 367.8만 |
| 2026.10.08 | ₩14,593 | ₩15,828 | ₩13,404 | ₩14,112 | -3.30% | 630.7만 |
| 2026.10.07 | ₩14,486 | ₩15,582 | ₩13,604 | ₩15,234 | +5.17% | 223.2만 |
| 2026.10.06 | ₩14,326 | ₩16,103 | ₩13,871 | ₩15,355 | +7.18% | 484.4만 |
| 2026.10.05 | ₩15,221 | ₩15,396 | ₩13,384 | ₩14,272 | -6.23% | 522.6만 |
| 2026.10.02 | ₩14,633 | ₩16,811 | ₩14,205 | ₩15,101 | +3.20% | 660.8만 |
| 2026.10.01 | ₩12,415 | ₩14,085 | ₩12,134 | ₩13,992 | +12.70% | 762.9만 |
| 2026.09.30 | ₩11,920 | ₩12,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,081 |
| +1.35% |
| 573.1만 |
| 2026.09.29 | ₩12,041 | ₩12,629 | ₩11,386 | ₩11,800 | -2.00% | 865.4만 |
|---|
| 2026.09.28 | ₩13,577 | ₩13,898 | ₩11,372 | ₩11,827 | -12.89% | 749.4만 |
|---|
| 2026.09.25 | ₩13,110 | ₩14,793 | ₩12,682 | ₩14,286 | +8.97% | 958.2만 |
|---|
| 2026.09.24 | ₩11,506 | ₩12,482 | ₩11,293 | ₩12,375 | +7.55% | 521.6만 |
|---|
| 2026.09.23 | ₩11,840 | ₩12,441 | ₩11,573 | ₩12,147 | +2.60% | 603.8만 |
|---|
| 2026.09.22 | ₩10,905 | ₩12,161 | ₩10,851 | ₩11,960 | +9.68% | 660.7만 |
|---|
| 2026.09.21 | ₩10,651 | ₩11,521 | ₩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 | ₩9,395 | ₩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 | ₩7,858 | ₩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 | ₩8,807 | ₩8,980 | ₩8,526 | ₩8,780 | -0.30% | 396.9만 |
|---|
| 2026.09.10 | ₩8,860 | ₩9,114 | ₩8,412 | ₩8,539 | -3.62% | 532.4만 |
|---|
| 2026.09.09 | ₩9,087 | ₩9,956 | ₩8,980 | ₩9,341 | +2.79% | 657.6만 |
|---|
| 2026.09.08 | ₩9,702 | ₩10,517 | ₩9,301 | ₩9,368 | -3.44% | 852.9만 |
|---|
| 2026.09.04 | ₩8,820 | ₩9,836 | ₩8,633 | ₩9,675 | +9.70% | 967.1만 |
|---|
| 2026.09.03 | ₩9,488 | ₩9,755 | ₩9,007 | ₩9,020 | -4.93% | 1132.4만 |
|---|
| 2026.09.02 | ₩12,629 | ₩12,856 | ₩8,646 | ₩9,154 | -27.51% | 2318.6만 |
|---|
| 2026.09.01 | ₩17,346 | ₩17,664 | ₩15,141 | ₩15,288 | -11.86% | 414.7만 |
|---|
| 2026.08.31 | ₩19,578 | ₩20,313 | ₩17,867 | ₩18,428 | -5.87% | 90.7만 |
|---|
| 2026.08.28 | ₩20,633 | ₩20,834 | ₩18,843 | ₩19,484 | -5.57% | 57.4만 |
|---|
| 2026.08.27 | ₩20,286 | ₩21,515 | ₩19,778 | ₩20,887 | +2.96% | 141.1만 |
|---|
| 2026.08.26 | ₩18,121 | ₩18,569 | ₩17,506 | ₩18,535 | +2.29% | 56.6만 |
|---|
| 2026.08.25 | ₩19,016 | ₩19,444 | ₩18,054 | ₩18,522 | -2.60% | 53.8만 |
|---|
| 2026.08.24 | ₩17,840 | ₩18,101 | ₩16,143 | ₩18,014 | +0.97% | 99.4만 |
|---|
| 2026.08.21 | ₩19,711 | ₩20,259 | ₩18,041 | ₩19,350 | -1.83% | 88.1만 |
|---|
| 2026.08.20 | ₩20,059 | ₩20,313 | ₩18,709 | ₩19,390 | -3.33% | 81만 |
|---|
| 2026.08.19 | ₩22,277 | ₩22,758 | ₩19,030 | ₩20,032 | -10.08% | 191.3만 |
|---|
| 2026.08.18 | ₩26,072 | ₩26,760 | ₩20,887 | ₩22,063 | -15.38% | 191.4만 |
|---|
| 2026.08.17 | ₩28,077 | ₩30,469 | ₩27,836 | ₩29,814 | +6.19% | 112.6만 |
|---|
| 2026.08.14 | ₩26,821 | ₩26,821 | ₩24,148 | ₩25,324 | -5.58% | 85만 |
|---|
| 2026.08.13 | ₩26,633 | ₩30,536 | ₩25,792 | ₩26,620 | -0.05% | 83.2만 |
|---|
| 2026.08.12 | ₩26,099 | ₩28,732 | ₩24,562 | ₩26,954 | +3.28% | 138만 |
|---|
| 2026.08.11 | ₩22,223 | ₩23,192 | ₩21,382 | ₩23,186 | +4.33% | 35.4만 |
|---|
| 2026.08.10 | ₩24,415 | ₩26,460 | ₩21,809 | ₩21,836 | -10.56% | 101.4만 |
|---|
| 2026.08.07 | ₩22,090 | ₩23,667 | ₩20,466 | ₩23,613 | +6.90% | 87.1만 |
|---|
| 2026.08.06 | ₩17,640 | ₩21,642 | ₩16,851 | ₩20,219 | +14.62% | 97.9만 |
|---|
| 2026.08.05 | ₩20,727 | ₩23,291 | ₩19,177 | ₩19,377 | -6.51% | 101.2만 |
|---|
| 2026.08.04 | ₩20,419 | ₩22,451 | ₩19,444 | ₩21,649 | +6.02% | 135.6만 |
|---|
| 2026.08.03 | ₩15,609 | ₩18,665 | ₩14,831 | ₩18,388 | +17.81% | 116.6만 |
|---|
| 2026.07.31 | ₩18,174 | ₩18,174 | ₩15,495 | ₩16,631 | -8.49% | 167.4만 |
|---|
| 2026.07.30 | ₩13,631 | ₩15,752 | ₩13,617 | ₩15,742 | +15.49% | 143.4만 |
|---|
| 2026.07.29 | ₩14,232 | ₩14,864 | ₩12,308 | ₩12,308 | -13.52% | 125.4만 |
|---|
| 2026.07.28 | ₩15,555 | ₩15,769 | ₩13,430 | ₩14,580 | -6.27% | 115.4만 |
|---|
| 2026.07.27 | ₩19,003 | ₩19,270 | ₩15,448 | ₩17,226 | -9.35% | 129만 |
|---|
| 2026.07.24 | ₩21,382 | ₩21,595 | ₩17,513 | ₩18,241 | -14.69% | 162.7만 |
|---|
| 2026.07.23 | ₩20,286 | ₩23,560 | ₩20,286 | ₩22,785 | +12.32% | 92.2만 |
|---|
| 2026.07.22 | ₩19,337 | ₩21,756 | ₩18,911 | ₩21,048 | +8.85% | 95.3만 |
|---|
| 2026.07.21 | ₩20,379 | ₩20,553 | ₩19,123 | ₩20,272 | -0.52% | 124만 |
|---|
| 2026.07.20 | ₩18,375 | ₩19,882 | ₩18,156 | ₩18,378 | +0.02% | 83.8만 |
|---|
| 2026.07.17 | ₩15,254 | ₩17,974 | ₩13,928 | ₩16,704 | +9.51% | 181만 |
|---|
| 2026.07.16 | ₩19,501 | ₩20,343 | ₩16,597 | ₩17,610 | -9.70% | 156.2만 |
|---|
| 2026.07.15 | ₩23,647 | ₩23,647 | ₩19,397 | ₩21,716 | -8.17% | 146.6만 |
|---|
| 2026.07.14 | ₩26,486 | ₩26,486 | ₩22,965 | ₩22,972 | -13.27% | 145.3만 |
|---|
| 2026.07.13 | ₩25,614 | ₩26,527 | ₩22,975 | ₩23,239 | -9.27% | 229.2만 |
|---|
| 2026.07.10 | ₩28,531 | ₩30,068 | ₩26,767 | ₩27,829 | -2.46% | 105.9만 |
|---|
| 2026.07.09 | ₩31,277 | ₩32,390 | ₩28,598 | ₩29,403 | -5.99% | 206.3만 |
|---|
| 2026.07.08 | ₩24,368 | ₩29,129 | ₩24,347 | ₩27,873 | +14.38% | 197만 |
|---|
| 2026.07.07 | ₩26,580 | ₩27,175 | ₩23,139 | ₩25,374 | -4.54% | 293.6만 |
|---|
| 2026.07.06 | ₩27,255 | ₩32,791 | ₩26,206 | ₩29,761 | +9.19% | 243.6만 |
|---|
| 2026.07.02 | ₩29,286 | ₩32,858 | ₩23,085 | ₩24,759 | -15.46% | 319.8만 |
|---|
| 2026.07.01 | ₩30,803 | ₩31,559 | ₩27,556 | ₩28,625 | -7.07% | 141.3만 |
|---|
| 2026.06.30 | ₩26,667 | ₩32,426 | ₩25,878 | ₩31,725 | +18.97% | 199.4만 |
|---|
| 2026.06.29 | ₩25,016 | ₩26,443 | ₩22,050 | ₩26,089 | +4.29% | 184.2만 |
|---|
| 2026.06.26 | ₩29,650 | ₩30,068 | ₩23,069 | ₩25,336 | -14.55% | 213.9만 |
|---|
| 2026.06.25 | ₩36,683 | ₩36,796 | ₩29,583 | ₩31,621 | -13.80% | 171.5만 |
|---|
| 2026.06.24 | ₩34,765 | ₩35,413 | ₩29,809 | ₩31,404 | -9.67% | 186만 |
|---|
| 2026.06.23 | ₩40,087 | ₩40,087 | ₩30,906 | ₩32,620 | -18.63% | 217.7만 |
|---|
| 2026.06.22 | ₩37,284 | ₩42,389 | ₩37,040 | ₩41,033 | +10.05% | 187.3만 |
|---|
| 2026.06.18 | ₩30,539 | ₩34,077 | ₩29,066 | ₩33,212 | +8.75% | 170.8만 |
|---|
| 2026.06.17 | ₩28,257 | ₩31,010 | ₩27,024 | ₩28,347 | +0.32% | 219.9만 |
|---|
| 2026.06.16 | ₩29,791 | ₩30,649 | ₩26,082 | ₩26,082 | -12.45% | 217.9만 |
|---|
| 2026.06.15 | ₩31,738 | ₩31,959 | ₩27,241 | ₩30,926 | -2.56% | 248만 |
|---|
| 2026.06.12 | ₩33,639 | ₩33,823 | ₩26,727 | ₩29,066 | -13.60% | 317.4만 |
|---|
| 2026.06.11 | ₩28,087 | ₩33,138 | ₩27,535 | ₩32,467 | +15.59% | 403.2만 |
|---|
| 2026.06.10 | ₩25,053 | ₩31,571 | ₩24,221 | ₩26,299 | +4.97% | 484.9만 |
|---|
| 2026.06.09 | ₩24,352 | ₩29,507 | ₩20,546 | ₩25,721 | +5.62% | 731.4만 |
|---|
| 2026.06.08 | ₩22,217 | ₩24,205 | ₩21,097 | ₩23,099 | +3.97% | 254.5만 |
|---|
| 2026.06.05 | ₩20,339 | ₩25,840 | ₩19,451 | ₩20,105 | -1.15% | 719.7만 |
|---|
| 2026.06.04 | ₩19,507 | ₩24,455 | ₩18,741 | ₩22,337 | +14.51% | 328만 |
|---|
| 2026.06.03 | ₩25,224 | ₩26,289 | ₩19,506 | ₩21,662 | -14.12% | 621.6만 |
|---|
| 2026.06.02 | ₩22,678 | ₩28,397 | ₩21,048 | ₩24,853 | +9.59% | 961.3만 |
|---|
| 2026.06.01 | ₩27,596 | ₩28,098 | ₩23,766 | ₩24,492 | -11.25% | 731.4만 |
|---|
| 2026.05.29 | ₩24,225 | ₩27,652 | ₩24,225 | ₩26,617 | +9.87% | 199.3만 |
|---|
| 2026.05.28 | ₩23,256 | ₩25,164 | ₩21,652 | ₩23,630 | +1.61% | 110.2만 |
|---|
| 2026.05.27 | ₩24,111 | ₩24,348 | ₩21,211 | ₩23,458 | -2.71% | 86만 |
|---|
| 2026.05.26 | ₩25,023 | ₩26,010 | ₩21,398 | ₩23,590 | -5.73% | 229만 |
|---|
| 2026.05.22 | ₩18,709 | ₩22,955 | ₩18,512 | ₩22,808 | +21.91% | 261.3만 |
|---|
| 2026.05.21 | ₩16,073 | ₩18,575 | ₩15,869 | ₩18,231 | +13.43% | 192.8만 |
|---|
| 2026.05.20 | ₩14,543 | ₩17,094 | ₩14,466 | ₩16,347 | +12.41% | 215.7만 |
|---|
| 2026.05.19 | ₩11,416 | ₩14,443 | ₩10,939 | ₩14,055 | +23.12% | 219.4만 |
|---|
| 2026.05.18 | ₩15,077 | ₩15,077 | ₩11,062 | ₩12,051 | -20.08% | 269.1만 |
|---|
| 2026.05.15 | ₩15,639 | ₩15,813 | ₩14,660 | ₩14,717 | -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 | ₩17,373 | ₩18,077 | -12.73% | 178.1만 |
|---|
| 2026.05.12 | ₩20,807 | ₩22,150 | ₩16,685 | ₩19,831 | -4.69% | 150.4만 |
|---|
| 2026.05.11 | ₩18,285 | ₩22,447 | ₩18,131 | ₩22,294 | +21.93% | 211.5만 |
|---|
| 2026.05.08 | ₩19,020 | ₩19,708 | ₩17,119 | ₩18,234 | -4.13% | 103만 |
|---|
| 2026.05.07 | ₩19,878 | ₩20,972 | ₩17,697 | ₩18,098 | -8.96% | 113.1만 |
|---|
| 2026.05.06 | ₩20,356 | ₩20,356 | ₩17,398 | ₩20,142 | -1.05% | 182.8만 |
|---|
| 2026.05.05 | ₩17,423 | ₩20,379 | ₩17,423 | ₩19,220 | +10.32% | 149.4만 |
|---|
| 2026.05.04 | ₩18,087 | ₩18,241 | ₩16,541 | ₩16,708 | -7.63% | 109.1만 |
|---|
| 2026.05.01 | ₩15,913 | ₩17,660 | ₩15,325 | ₩17,533 | +10.18% | 130.6만 |
|---|
| 2026.04.30 | ₩16,661 | ₩16,874 | ₩14,558 | ₩15,812 | -5.09% | 112.3만 |
|---|
| 2026.04.29 | ₩15,041 | ₩16,036 | ₩14,199 | ₩16,036 | +6.62% | 93.5만 |
|---|
| 2026.04.28 | ₩14,519 | ₩16,586 | ₩14,145 | ₩14,382 | -0.94% | 139.8만 |
|---|
| 2026.04.27 | ₩19,601 | ₩19,601 | ₩16,237 | ₩17,059 | -12.97% | 165.9만 |
|---|
| 2026.04.24 | ₩18,946 | ₩20,867 | ₩18,498 | ₩20,045 | +5.80% | 129.3만 |
|---|
| 2026.04.23 | ₩18,311 | ₩19,785 | ₩16,952 | ₩18,201 | -0.60% | 163만 |
|---|
| 2026.04.22 | ₩18,492 | ₩19,492 | ₩17,930 | ₩19,110 | +3.34% | 151.9만 |
|---|
| 2026.04.21 | ₩17,259 | ₩18,041 | ₩16,240 | ₩17,917 | +3.81% | 333.2만 |
|---|
| 2026.04.20 | ₩13,654 | ₩16,287 | ₩13,654 | ₩16,287 | +19.28% | 218만 |
|---|
| 2026.04.17 | ₩14,389 | ₩14,499 | ₩12,370 | ₩13,815 | -3.99% | 270만 |
|---|
| 2026.04.16 | ₩14,443 | ₩14,944 | ₩12,468 | ₩13,510 | -6.45% | 340만 |
|---|
| 2026.04.15 | ₩14,423 | ₩15,371 | ₩13,865 | ₩15,305 | +6.12% | 301만 |
|---|
| 2026.04.14 | ₩13,009 | ₩14,359 | ₩12,198 | ₩13,788 | +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 | ₩6,369 | ₩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 | ₩5,877 | +23.27% | 109.9만 |
|---|
| 2026.04.01 | ₩5,299 | ₩5,568 | ₩5,158 | ₩5,249 | -0.95% | 108.6만 |
|---|
| 2026.03.31 | ₩4,617 | ₩5,064 | ₩4,477 | ₩5,048 | +9.33% | 131.6만 |
|---|
| 2026.03.30 | ₩5,249 | ₩5,312 | ₩4,300 | ₩4,427 | -15.66% | 74만 |
|---|
| 2026.03.27 | ₩5,315 | ₩5,496 | ₩5,078 | ₩5,269 | -0.88% | 119.4만 |
|---|
| 2026.03.26 | ₩5,987 | ₩6,025 | ₩5,372 | ₩5,412 | -9.60% | 149.2만 |
|---|
| 2026.03.25 | ₩6,136 | ₩6,348 | ₩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 | ₩7,083 | ₩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 | ₩6,749 | +15.36% | 275.4만 |
|---|
| 2026.03.18 | ₩6,147 | ₩6,742 | ₩6,034 | ₩6,110 | -0.60% | 352.4만 |
|---|
| 2026.03.17 | ₩8,770 | ₩9,438 | ₩6,147 | ₩6,401 | -27.01% | 655.3만 |
|---|
| 2026.03.16 | ₩8,539 | ₩9,054 | ₩7,584 | ₩8,235 | -3.56% | 151.4만 |
|---|
| 2026.03.13 | ₩7,731 | ₩8,332 | ₩7,667 | ₩8,332 | +7.78% | 110.8만 |
|---|
| 2026.03.12 | ₩7,727 | ₩7,905 | ₩7,149 | ₩7,484 | -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 | ₩7,611 | -6.60% | 85.4만 |
|---|
| 2026.03.09 | ₩6,785 | ₩8,148 | ₩6,705 | ₩8,138 | +19.94% | 160만 |
|---|
| 2026.03.06 | ₩7,417 | ₩8,439 | ₩7,178 | ₩7,347 | -0.95% | 232.5만 |
|---|
| 2026.03.05 | ₩7,337 | ₩8,188 | ₩7,276 | ₩8,018 | +9.29% | 377.7만 |
|---|
| 2026.03.04 | ₩6,334 | ₩7,046 | ₩6,035 | ₩6,485 | +2.37% | 364.6만 |
|---|
| 2026.03.03 | ₩6,495 | ₩6,565 | ₩5,162 | ₩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 | ₩7,818 | ₩8,379 | -15.00% | 176.5만 |
|---|
| 2026.02.25 | ₩9,131 | ₩9,993 | ₩8,459 | ₩9,822 | +7.57% | 114.1만 |
|---|
| 2026.02.24 | ₩9,922 | ₩10,133 | ₩9,261 | ₩9,421 | -5.05% | 81.7만 |
|---|
| 2026.02.23 | ₩9,582 | ₩9,932 | ₩9,091 | ₩9,932 | +3.66% | 79.1만 |
|---|
| 2026.02.20 | ₩10,584 | ₩11,185 | ₩9,839 | ₩9,942 | -6.06% | 107.2만 |
|---|
| 2026.02.19 | ₩10,814 | ₩11,215 | ₩10,459 | ₩11,065 | +2.32% | 73.8만 |
|---|
| 2026.02.18 | ₩9,962 | ₩11,295 | ₩9,592 | ₩10,614 | +6.54% | 92.2만 |
|---|
| 2026.02.17 | ₩8,890 | ₩10,424 | ₩8,449 | ₩10,133 | +13.98% | 111만 |
|---|
| 2026.02.13 | ₩9,612 | ₩9,932 | ₩8,850 | ₩9,582 | -0.31% | 122.4만 |
|---|
| 2026.02.12 | ₩11,135 | ₩11,230 | ₩9,582 | ₩9,672 | -13.14% | 122.6만 |
|---|
| 2026.02.11 | ₩11,736 | ₩11,837 | ₩9,171 | ₩10,754 | -8.37% | 248.7만 |
|---|
| 2026.02.10 | ₩12,959 | ₩12,959 | ₩11,306 | ₩11,867 | -8.43% | 353.2만 |
|---|
| 2026.02.09 | ₩8,660 | ₩10,163 | ₩8,209 | ₩10,053 | +16.09% | 287.5만 |
|---|
| 2026.02.06 | ₩7,216 | ₩8,549 | ₩7,086 | ₩8,279 | +14.72% | 152.3만 |
|---|
| 2026.02.05 | ₩6,224 | ₩7,002 | ₩6,154 | ₩6,485 | +4.19% | 127만 |
|---|
| 2026.02.04 | ₩7,998 | ₩8,078 | ₩6,051 | ₩6,384 | -20.18% | 176.5만 |
|---|
| 2026.02.03 | ₩10,153 | ₩10,674 | ₩7,517 | ₩8,619 | -15.10% | 156.1만 |
|---|
| 2026.02.02 | ₩10,424 | ₩10,684 | ₩9,782 | ₩9,993 | -4.13% | 52.6만 |
|---|
| 2026.01.30 | ₩11,376 | ₩12,210 | ₩10,656 | ₩10,925 | -3.96% | 81.9만 |
|---|
| 2026.01.29 | ₩12,238 | ₩12,879 | ₩10,624 | ₩11,726 | -4.18% | 100.9만 |
|---|
| 2026.01.28 | ₩12,127 | ₩12,599 | ₩11,155 | ₩11,807 | -2.64% | 108.2만 |
|---|
| 2026.01.27 | ₩11,887 | ₩12,378 | ₩11,446 | ₩11,767 | -1.01% | 81만 |
|---|
| 2026.01.26 | ₩12,077 | ₩12,629 | ₩11,396 | ₩11,546 | -4.40% | 96.9만 |
|---|
| 2026.01.23 | ₩12,919 | ₩13,380 | ₩12,067 | ₩12,568 | -2.72% | 76.6만 |
|---|
| 2026.01.22 | ₩14,453 | ₩14,563 | ₩12,318 | ₩12,829 | -11.23% | 190.7만 |
|---|
| 2026.01.21 | ₩16,668 | ₩16,798 | ₩12,558 | ₩13,651 | -18.10% | 255.5만 |
|---|
| 2026.01.20 | ₩14,763 | ₩17,870 | ₩14,763 | ₩16,728 | +13.31% | 108.6만 |
|---|
| 2026.01.16 | ₩16,207 | ₩17,109 | ₩15,816 | ₩16,166 | -0.25% | 67.3만 |
|---|
| 2026.01.15 | ₩18,843 | ₩19,324 | ₩15,816 | ₩15,826 | -16.01% | 117.3만 |
|---|
| 2026.01.14 | ₩18,251 | ₩18,251 | ₩15,645 | ₩17,590 | -3.62% | 102.1만 |
|---|
| 2026.01.13 | ₩17,640 | ₩19,324 | ₩17,089 | ₩18,582 | +5.34% | 97.7만 |
|---|
| 2026.01.12 | ₩15,886 | ₩17,489 | ₩15,595 | ₩17,399 | +9.53% | 75.5만 |
|---|
| 2026.01.09 | ₩15,114 | ₩17,660 | ₩14,824 | ₩16,237 | +7.43% | 154.6만 |
|---|
| 2026.01.08 | ₩14,272 | ₩14,683 | ₩13,102 | ₩14,413 | +0.98% | 94만 |
|---|
| 2026.01.07 | ₩12,057 | ₩14,713 | ₩11,250 | ₩14,282 | +18.45% | 150.6만 |
|---|
| 2026.01.06 | ₩14,172 | ₩14,172 | ₩12,116 | ₩12,789 | -9.76% | 125.8만 |
|---|
| 2026.01.05 | ₩15,465 | ₩15,766 | ₩12,809 | ₩14,302 | -7.52% | 155.3만 |
|---|
| 2026.01.02 | ₩15,936 | ₩16,638 | ₩14,413 | ₩14,904 | -6.48% | 70.7만 |
|---|
| 2025.12.31 | ₩15,154 | ₩15,495 | ₩14,864 | ₩15,084 | -0.46% | 25.7만 |
|---|
| 2025.12.30 | ₩15,034 | ₩15,836 | ₩14,844 | ₩15,234 | +1.33% | 30.5만 |
|---|
| 2025.12.29 | ₩14,453 | ₩15,335 | ₩14,242 | ₩15,204 | +5.20% | 40.9만 |
|---|
| 2025.12.26 | ₩16,798 | ₩16,798 | ₩15,254 | ₩15,274 | -9.07% | 34.8만 |
|---|
| 2025.12.24 | ₩15,766 | ₩16,838 | ₩15,766 | ₩16,347 | +3.69% | 59.9만 |
|---|
| 2025.12.23 | ₩15,806 | ₩16,487 | ₩14,924 | ₩15,976 | +1.08% | 74.1만 |
|---|
| 2025.12.22 | ₩17,720 | ₩17,810 | ₩16,086 | ₩16,628 | -6.17% | 64.8만 |
|---|
| 2025.12.19 | ₩14,864 | ₩16,726 | ₩14,713 | ₩16,547 | +11.33% | 66.5만 |
|---|
| 2025.12.18 | ₩14,603 | ₩15,024 | ₩13,796 | ₩14,092 | -3.50% | 49.9만 |
|---|
| 2025.12.17 | ₩14,994 | ₩15,264 | ₩12,994 | ₩13,280 | -11.43% | 85.6만 |
|---|
| 2025.12.16 | ₩14,533 | ₩14,954 | ₩13,911 | ₩14,563 | +0.21% | 48.3만 |
|---|
| 2025.12.15 | ₩16,076 | ₩16,076 | ₩14,713 | ₩14,944 | -7.04% | 34.4만 |
|---|
| 2025.12.12 | ₩17,008 | ₩17,429 | ₩14,988 | ₩15,315 | -9.96% | 82.2만 |
|---|
| 2025.12.11 | ₩18,943 | ₩18,993 | ₩16,477 | ₩17,750 | -6.30% | 77.8만 |
|---|
| 2025.12.10 | ₩21,509 | ₩21,509 | ₩18,041 | ₩18,602 | -13.51% | 100만 |
|---|
| 2025.12.09 | ₩23,263 | ₩23,438 | ₩20,747 | ₩21,739 | -6.55% | 74.5만 |
|---|
| 2025.12.08 | ₩24,435 | ₩24,571 | ₩21,559 | ₩24,175 | -1.07% | 40.4만 |
|---|
| 2025.12.05 | ₩25,748 | ₩26,019 | ₩22,751 | ₩23,383 | -9.19% | 24만 |
|---|
| 2025.12.04 | ₩26,410 | ₩26,956 | ₩23,423 | ₩24,636 | -6.72% | 55.3만 |
|---|
| 2025.12.03 | ₩27,091 | ₩27,312 | ₩23,252 | ₩27,111 | +0.07% | 57.5만 |
|---|
| 2025.12.02 | ₩28,665 | ₩33,375 | ₩26,570 | ₩26,680 | -6.92% | 163.3만 |
|---|
| 2025.12.01 | ₩22,892 | ₩25,768 | ₩22,401 | ₩22,501 | -1.71% | 81.2만 |
|---|
| 2025.11.28 | ₩21,729 | ₩24,224 | ₩21,448 | ₩24,165 | +11.21% | 34.7만 |
|---|
| 2025.11.26 | ₩19,043 | ₩21,348 | ₩18,883 | ₩20,787 | +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 | ₩17,530 | +19.71% | 31.4만 |
|---|
| 2025.11.21 | ₩13,671 | ₩14,643 | ₩11,987 | ₩13,941 | +1.98% | 65.8만 |
|---|
| 2025.11.20 | ₩18,417 | ₩19,374 | ₩13,982 | ₩14,302 | -22.34% | 77.7만 |
|---|
| 2025.11.19 | ₩15,315 | ₩16,876 | ₩14,783 | ₩15,826 | +3.34% | 36.7만 |
|---|
| 2025.11.18 | ₩15,635 | ₩16,437 | ₩14,894 | ₩15,315 | -2.05% | 35.9만 |
|---|
| 2025.11.17 | ₩16,136 | ₩17,540 | ₩15,796 | ₩16,748 | +3.79% | 25.9만 |
|---|
| 2025.11.14 | ₩14,443 | ₩18,061 | ₩13,801 | ₩16,668 | +15.41% | 60.7만 |
|---|
| 2025.11.13 | ₩19,704 | ₩19,704 | ₩14,635 | ₩16,187 | -17.85% | 46.2만 |
|---|
| 2025.11.12 | ₩21,298 | ₩21,448 | ₩19,043 | ₩20,687 | -2.87% | 33.9만 |
|---|
| 2025.11.11 | ₩22,290 | ₩22,380 | ₩19,819 | ₩20,196 | -9.40% | 26.1만 |
|---|
| 2025.11.10 | ₩24,475 | ₩24,475 | ₩21,849 | ₩23,313 | -4.75% | 22.8만 |
|---|
| 2025.11.07 | ₩20,045 | ₩21,689 | ₩17,169 | ₩21,689 | +8.20% | 38만 |
|---|
| 2025.11.06 | ₩24,575 | ₩25,919 | ₩21,359 | ₩21,519 | -12.44% | 35만 |
|---|
| 2025.11.05 | ₩23,754 | ₩24,886 | ₩23,052 | ₩24,385 | +2.66% | 35.9만 |
|---|
| 2025.11.04 | ₩23,774 | ₩26,149 | ₩21,937 | ₩21,940 | -7.72% | 35.3만 |
|---|
| 2025.11.03 | ₩30,318 | ₩30,318 | ₩26,079 | ₩26,931 | -11.17% | 51.6만 |
|---|
| 2025.10.31 | ₩25,427 | ₩30,669 | ₩24,530 | ₩28,965 | +13.91% | 64만 |
|---|
| 2025.10.30 | ₩23,543 | ₩26,755 | ₩22,811 | ₩23,162 | -1.62% | 35.5만 |
|---|
| 2025.10.29 | ₩22,801 | ₩24,861 | ₩22,671 | ₩24,646 | +8.09% | 34.4만 |
|---|
| 2025.10.28 | ₩20,857 | ₩22,421 | ₩20,166 | ₩22,030 | +5.62% | 23.9만 |
|---|
| 2025.10.27 | ₩22,290 | ₩22,290 | ₩19,895 | ₩20,246 | -9.17% | 24.6만 |
|---|
| 2025.10.24 | ₩20,767 | ₩22,551 | ₩20,145 | ₩20,456 | -1.50% | 112.2만 |
|---|
| 2025.10.23 | ₩15,635 | ₩19,384 | ₩15,635 | ₩19,123 | +22.31% | 36.7만 |
|---|
| 2025.10.22 | ₩17,489 | ₩18,713 | ₩14,914 | ₩16,086 | -8.02% | 24만 |
|---|
| 2025.10.21 | ₩19,494 | ₩19,975 | ₩17,299 | ₩17,680 | -9.31% | 34.7만 |
|---|
| 2025.10.20 | ₩18,732 | ₩20,196 | ₩18,652 | ₩19,765 | +5.51% | 46.4만 |
|---|
| 2025.10.17 | ₩15,335 | ₩17,800 | ₩14,833 | ₩17,670 | +15.23% | 48.3만 |
|---|
| 2025.10.16 | ₩15,625 | ₩16,187 | ₩14,874 | ₩16,116 | +3.14% | 35.2만 |
|---|
| 2025.10.15 | ₩16,066 | ₩16,496 | ₩14,382 | ₩14,864 | -7.49% | 42.1만 |
|---|
| 2025.10.14 | ₩18,692 | ₩20,351 | ₩14,433 | ₩14,633 | -21.72% | 97.4만 |
|---|
| 2025.10.13 | ₩18,903 | ₩20,025 | ₩18,412 | ₩19,875 | +5.14% | 27.9만 |
|---|
| 2025.10.10 | ₩20,997 | ₩20,997 | ₩17,129 | ₩17,319 | -17.52% | 34.6만 |
|---|