시장 데이터를 불러오는 중
전체 종목
T-REX 2X Long CRWV Daily Target ETF 과거 주가
T-REX 2X Long CRWV Daily Target ETF · CRWU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-REX 2X Long CRWV Daily Target ETF · CRWU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,546 | ₩42,546 | ₩40,710 | ₩41,393 | -2.71% | 5.9만 |
| 2026.10.08 | ₩46,820 | ₩46,820 | ₩39,792 | ₩40,911 | -12.62% | 16.8만 |
| 2026.10.07 | ₩50,010 | ₩50,345 | ₩47,303 | ₩48,536 | -2.95% | 7.5만 |
| 2026.10.06 | ₩48,763 | ₩53,601 | ₩48,763 | ₩52,154 | +6.95% | 16.6만 |
| 2026.10.05 | ₩51,323 | ₩51,323 | ₩47,169 | ₩47,517 | -7.42% | 5.1만 |
| 2026.10.02 | ₩51,470 | ₩53,400 | ₩48,897 | ₩49,822 | -3.20% | 13.2만 |
| 2026.10.01 | ₩47,531 | ₩48,964 | ₩44,750 | ₩48,791 | +2.65% | 12.1만 |
| 2026.09.30 | ₩48,402 | ₩49,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,517 |
| -1.83% |
| 14.2만 |
| 2026.09.29 | ₩46,097 | ₩50,720 | ₩45,400 | ₩45,922 | -0.38% | 16.7만 |
|---|
| 2026.09.28 | ₩46,217 | ₩48,408 | ₩43,484 | ₩44,971 | -2.70% | 14.2만 |
|---|
| 2026.09.25 | ₩50,881 | ₩51,618 | ₩46,914 | ₩47,812 | -6.03% | 14.6만 |
|---|
| 2026.09.24 | ₩49,273 | ₩51,618 | ₩46,217 | ₩50,653 | +2.80% | 21.8만 |
|---|
| 2026.09.23 | ₩49,407 | ₩50,921 | ₩46,874 | ₩47,151 | -4.56% | 18.8만 |
|---|
| 2026.09.22 | ₩46,097 | ₩49,715 | ₩44,891 | ₩46,954 | +1.86% | 19.2만 |
|---|
| 2026.09.21 | ₩42,050 | ₩47,477 | ₩41,152 | ₩45,641 | +8.54% | 18.4만 |
|---|
| 2026.09.18 | ₩40,268 | ₩41,916 | ₩39,356 | ₩41,608 | +3.33% | 24.7만 |
|---|
| 2026.09.17 | ₩41,943 | ₩42,814 | ₩38,459 | ₩39,973 | -4.70% | 74.6만 |
|---|
| 2026.09.16 | ₩44,221 | ₩45,762 | ₩41,541 | ₩43,872 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩43,296 | ₩44,422 | ₩40,871 | ₩41,313 | -4.58% | 10.1만 |
|---|
| 2026.09.14 | ₩42,827 | ₩46,740 | ₩42,572 | ₩43,457 | +1.47% | 16.5만 |
|---|
| 2026.09.11 | ₩52,274 | ₩53,587 | ₩49,956 | ₩50,231 | -3.91% | 8.2만 |
|---|
| 2026.09.10 | ₩51,993 | ₩53,936 | ₩50,052 | ₩50,318 | -3.22% | 10.9만 |
|---|
| 2026.09.09 | ₩63,343 | ₩64,388 | ₩57,219 | ₩57,380 | -9.41% | 9.7만 |
|---|
| 2026.09.08 | ₩56,066 | ₩69,145 | ₩55,785 | ₩63,664 | +13.55% | 35만 |
|---|
| 2026.09.04 | ₩48,040 | ₩51,966 | ₩46,981 | ₩51,577 | +7.36% | 23.4만 |
|---|
| 2026.09.03 | ₩41,755 | ₩46,646 | ₩40,763 | ₩46,552 | +11.49% | 12.6만 |
|---|
| 2026.09.02 | ₩41,849 | ₩44,033 | ₩41,313 | ₩42,546 | +1.67% | 6.4만 |
|---|
| 2026.09.01 | ₩43,765 | ₩44,582 | ₩42,197 | ₩43,484 | -0.64% | 7.8만 |
|---|
| 2026.08.31 | ₩44,891 | ₩47,220 | ₩44,556 | ₩47,088 | +4.90% | 5.5만 |
|---|
| 2026.08.28 | ₩47,665 | ₩50,251 | ₩45,092 | ₩46,244 | -2.98% | 7.3만 |
|---|
| 2026.08.27 | ₩53,614 | ₩54,137 | ₩48,911 | ₩49,031 | -8.55% | 16.1만 |
|---|
| 2026.08.26 | ₩49,246 | ₩52,489 | ₩49,246 | ₩50,934 | +3.43% | 8.9만 |
|---|
| 2026.08.25 | ₩51,135 | ₩53,145 | ₩50,345 | ₩50,586 | -1.07% | 17.4만 |
|---|
| 2026.08.24 | ₩48,093 | ₩49,809 | ₩45,252 | ₩48,549 | +0.95% | 20.8만 |
|---|
| 2026.08.21 | ₩53,735 | ₩54,807 | ₩50,117 | ₩50,519 | -5.99% | 45.6만 |
|---|
| 2026.08.20 | ₩53,735 | ₩57,554 | ₩51,792 | ₩52,797 | -1.75% | 61.3만 |
|---|
| 2026.08.19 | ₩58,492 | ₩58,492 | ₩51,792 | ₩54,271 | -7.22% | 67.5만 |
|---|
| 2026.08.18 | ₩68,609 | ₩69,748 | ₩57,085 | ₩57,152 | -16.70% | 60.9만 |
|---|
| 2026.08.17 | ₩76,381 | ₩80,669 | ₩68,529 | ₩75,309 | -1.40% | 56.1만 |
|---|
| 2026.08.14 | ₩75,577 | ₩81,272 | ₩70,351 | ₩74,371 | -1.60% | 70.7만 |
|---|
| 2026.08.13 | ₩76,783 | ₩91,791 | ₩75,175 | ₩75,979 | -1.05% | 92.8만 |
|---|
| 2026.08.12 | ₩79,061 | ₩82,880 | ₩75,041 | ₩77,587 | -1.86% | 174.8만 |
|---|
| 2026.08.11 | ₩56,817 | ₩60,167 | ₩52,730 | ₩56,415 | -0.71% | 126.5만 |
|---|
| 2026.08.10 | ₩58,559 | ₩60,837 | ₩53,668 | ₩53,735 | -8.24% | 69.6만 |
|---|
| 2026.08.07 | ₩55,343 | ₩57,085 | ₩50,787 | ₩56,951 | +2.91% | 78.9만 |
|---|
| 2026.08.06 | ₩51,457 | ₩55,343 | ₩50,385 | ₩50,425 | -2.01% | 78.9만 |
|---|
| 2026.08.05 | ₩59,229 | ₩61,574 | ₩56,080 | ₩56,281 | -4.98% | 85.7만 |
|---|
| 2026.08.04 | ₩52,261 | ₩61,641 | ₩52,127 | ₩58,693 | +12.31% | 117.1만 |
|---|
| 2026.08.03 | ₩35,511 | ₩51,859 | ₩35,176 | ₩51,457 | +44.91% | 129.7만 |
|---|
| 2026.07.31 | ₩42,881 | ₩44,167 | ₩35,243 | ₩37,052 | -13.59% | 111.4만 |
|---|
| 2026.07.30 | ₩34,171 | ₩41,139 | ₩33,702 | ₩39,397 | +15.29% | 148.7만 |
|---|
| 2026.07.29 | ₩33,501 | ₩33,501 | ₩27,269 | ₩27,604 | -17.60% | 82.9만 |
|---|
| 2026.07.28 | ₩36,047 | ₩36,047 | ₩31,356 | ₩34,104 | -5.39% | 81.9만 |
|---|
| 2026.07.27 | ₩41,273 | ₩42,211 | ₩36,717 | ₩37,923 | -8.12% | 63.3만 |
|---|
| 2026.07.24 | ₩48,643 | ₩48,643 | ₩38,861 | ₩39,062 | -19.70% | 91.3만 |
|---|
| 2026.07.23 | ₩50,519 | ₩55,745 | ₩49,983 | ₩50,653 | +0.27% | 57.6만 |
|---|
| 2026.07.22 | ₩49,313 | ₩55,879 | ₩48,911 | ₩52,596 | +6.66% | 40.3만 |
|---|
| 2026.07.21 | ₩43,953 | ₩49,715 | ₩43,283 | ₩48,844 | +11.13% | 59.3만 |
|---|
| 2026.07.20 | ₩44,891 | ₩48,576 | ₩41,474 | ₩41,474 | -7.61% | 51.1만 |
|---|
| 2026.07.17 | ₩38,995 | ₩43,015 | ₩36,382 | ₩41,675 | +6.87% | 58.7만 |
|---|
| 2026.07.16 | ₩44,623 | ₩44,623 | ₩40,335 | ₩41,407 | -7.21% | 61.5만 |
|---|
| 2026.07.15 | ₩48,911 | ₩50,787 | ₩43,551 | ₩46,499 | -4.93% | 92.9만 |
|---|
| 2026.07.14 | ₩56,415 | ₩57,889 | ₩48,107 | ₩50,117 | -11.16% | 45.5만 |
|---|
| 2026.07.13 | ₩59,765 | ₩62,177 | ₩53,721 | ₩54,539 | -8.74% | 25.3만 |
|---|
| 2026.07.10 | ₩63,383 | ₩65,527 | ₩61,105 | ₩62,177 | -1.90% | 24.7만 |
|---|
| 2026.07.09 | ₩69,011 | ₩71,021 | ₩63,048 | ₩63,517 | -7.96% | 45.3만 |
|---|
| 2026.07.08 | ₩54,673 | ₩64,053 | ₩54,539 | ₩63,919 | +16.91% | 33.9만 |
|---|
| 2026.07.07 | ₩55,879 | ₩57,621 | ₩49,916 | ₩55,477 | -0.72% | 40.9만 |
|---|
| 2026.07.06 | ₩54,941 | ₩60,770 | ₩54,284 | ₩59,363 | +8.05% | 23.1만 |
|---|
| 2026.07.02 | ₩59,899 | ₩62,177 | ₩51,792 | ₩53,333 | -10.96% | 44만 |
|---|
| 2026.07.01 | ₩64,589 | ₩66,318 | ₩57,621 | ₩58,693 | -9.13% | 113.2만 |
|---|
| 2026.06.30 | ₩75,041 | ₩81,875 | ₩72,763 | ₩81,473 | +8.57% | 22.8만 |
|---|
| 2026.06.29 | ₩80,401 | ₩80,401 | ₩65,929 | ₩75,175 | -6.50% | 34.2만 |
|---|
| 2026.06.26 | ₩74,639 | ₩79,329 | ₩71,959 | ₩76,515 | +2.51% | 25.3만 |
|---|
| 2026.06.25 | ₩91,389 | ₩93,198 | ₩80,133 | ₩80,669 | -11.73% | 27만 |
|---|
| 2026.06.24 | ₩89,111 | ₩90,451 | ₩79,597 | ₩84,153 | -5.56% | 29.9만 |
|---|
| 2026.06.23 | ₩86,967 | ₩104,120 | ₩85,761 | ₩92,461 | +6.32% | 24.3만 |
|---|
| 2026.06.22 | ₩118,592 | ₩118,592 | ₩93,801 | ₩102,646 | -13.45% | 43.4만 |
|---|
| 2026.06.18 | ₩117,654 | ₩119,664 | ₩108,743 | ₩115,510 | -1.82% | 21.5만 |
|---|
| 2026.06.17 | ₩114,438 | ₩124,086 | ₩110,418 | ₩110,820 | -3.16% | 37.3만 |
|---|
| 2026.06.16 | ₩98,357 | ₩118,726 | ₩97,687 | ₩114,505 | +16.42% | 35만 |
|---|
| 2026.06.15 | ₩91,389 | ₩99,563 | ₩91,255 | ₩95,945 | +4.99% | 23.4만 |
|---|
| 2026.06.12 | ₩84,019 | ₩93,600 | ₩80,133 | ₩85,359 | +1.59% | 43.3만 |
|---|
| 2026.06.11 | ₩73,701 | ₩78,927 | ₩70,217 | ₩77,989 | +5.82% | 28.9만 |
|---|
| 2026.06.10 | ₩77,453 | ₩85,627 | ₩76,917 | ₩77,721 | +0.35% | 29.2만 |
|---|
| 2026.06.09 | ₩91,791 | ₩94,471 | ₩73,969 | ₩82,277 | -10.36% | 47.3만 |
|---|
| 2026.06.08 | ₩89,111 | ₩92,461 | ₩82,679 | ₩89,111 | 0.00% | 24.8만 |
|---|
| 2026.06.05 | ₩93,801 | ₩93,801 | ₩76,984 | ₩85,761 | -8.57% | 29.3만 |
|---|
| 2026.06.04 | ₩99,295 | ₩104,589 | ₩94,471 | ₩100,368 | +1.08% | 17.9만 |
|---|
| 2026.06.03 | ₩125,158 | ₩127,972 | ₩104,924 | ₩105,728 | -15.52% | 43.2만 |
|---|
| 2026.06.02 | ₩146,464 | ₩150,216 | ₩122,076 | ₩123,014 | -16.01% | 25.2만 |
|---|
| 2026.06.01 | ₩115,376 | ₩140,702 | ₩115,376 | ₩134,806 | +16.84% | 30.6만 |
|---|
| 2026.05.29 | ₩102,914 | ₩106,934 | ₩91,992 | ₩105,192 | +2.21% | 21.2만 |
|---|
| 2026.05.28 | ₩102,512 | ₩106,934 | ₩94,605 | ₩100,502 | -1.96% | 22.2만 |
|---|
| 2026.05.27 | ₩97,553 | ₩97,955 | ₩87,235 | ₩95,811 | -1.79% | 23만 |
|---|
| 2026.05.26 | ₩103,316 | ₩104,790 | ₩97,299 | ₩98,759 | -4.41% | 14.4만 |
|---|
| 2026.05.22 | ₩105,460 | ₩106,264 | ₩97,017 | ₩98,357 | -6.73% | 15만 |
|---|
| 2026.05.21 | ₩99,563 | ₩103,852 | ₩94,471 | ₩102,110 | +2.56% | 29.1만 |
|---|
| 2026.05.20 | ₩91,791 | ₩93,533 | ₩85,560 | ₩91,121 | -0.73% | 14.3만 |
|---|
| 2026.05.19 | ₩85,761 | ₩91,121 | ₩79,463 | ₩88,240 | +2.89% | 22.1만 |
|---|
| 2026.05.18 | ₩102,244 | ₩102,244 | ₩86,029 | ₩96,039 | -6.07% | 22.5만 |
|---|
| 2026.05.15 | ₩106,532 | ₩108,542 | ₩100,904 | ₩102,914 | -3.40% | 16.2만 |
|---|
| 2026.05.14 | ₩111,222 | ₩124,622 | ₩108,542 | ₩116,850 | +5.06% | 20.1만 |
|---|
| 2026.05.13 | ₩114,304 | ₩114,304 | ₩101,306 | ₩111,088 | -2.81% | 16.3만 |
|---|
| 2026.05.12 | ₩110,954 | ₩111,088 | ₩90,505 | ₩104,254 | -6.04% | 26만 |
|---|
| 2026.05.11 | ₩113,634 | ₩128,240 | ₩112,428 | ₩118,458 | +4.25% | 16.8만 |
|---|
| 2026.05.08 | ₩128,240 | ₩139,496 | ₩109,078 | ₩116,716 | -8.99% | 35.7만 |
|---|
| 2026.05.07 | ₩161,070 | ₩164,407 | ₩143,650 | ₩153,298 | -4.83% | 19.1만 |
|---|
| 2026.05.06 | ₩160,400 | ₩176,213 | ₩158,122 | ₩175,811 | +9.61% | 9.4만 |
|---|
| 2026.05.05 | ₩146,464 | ₩155,308 | ₩139,496 | ₩151,958 | +3.75% | 8만 |
|---|
| 2026.05.04 | ₩136,749 | ₩155,844 | ₩136,682 | ₩146,598 | +7.20% | 11.5만 |
|---|
| 2026.05.01 | ₩121,674 | ₩137,419 | ₩119,798 | ₩131,992 | +8.48% | 8.8만 |
|---|
| 2026.04.30 | ₩128,374 | ₩130,652 | ₩115,805 | ₩116,448 | -9.29% | 8.8만 |
|---|
| 2026.04.29 | ₩110,284 | ₩124,474 | ₩108,006 | ₩121,942 | +10.57% | 9만 |
|---|
| 2026.04.28 | ₩100,502 | ₩114,304 | ₩99,443 | ₩104,656 | +4.13% | 11.2만 |
|---|
| 2026.04.27 | ₩113,768 | ₩120,066 | ₩104,120 | ₩118,458 | +4.12% | 8.7만 |
|---|
| 2026.04.24 | ₩138,826 | ₩139,228 | ₩106,706 | ₩114,706 | -17.37% | 12.3만 |
|---|
| 2026.04.23 | ₩141,640 | ₩146,732 | ₩128,106 | ₩130,920 | -7.57% | 5.6만 |
|---|
| 2026.04.22 | ₩132,796 | ₩148,206 | ₩131,992 | ₩143,516 | +8.07% | 10.5만 |
|---|
| 2026.04.21 | ₩134,002 | ₩139,362 | ₩123,818 | ₩127,034 | -5.20% | 5.2만 |
|---|
| 2026.04.20 | ₩128,776 | ₩133,332 | ₩116,850 | ₩131,724 | +2.29% | 7.2만 |
|---|
| 2026.04.17 | ₩138,826 | ₩139,295 | ₩128,776 | ₩130,384 | -6.08% | 7.1만 |
|---|
| 2026.04.16 | ₩137,888 | ₩142,712 | ₩126,431 | ₩136,682 | -0.87% | 7.2만 |
|---|
| 2026.04.15 | ₩137,352 | ₩140,836 | ₩124,086 | ₩135,074 | -1.66% | 20.1만 |
|---|
| 2026.04.14 | ₩127,302 | ₩135,476 | ₩122,880 | ₩132,126 | +3.79% | 33.9만 |
|---|
| 2026.04.13 | ₩105,058 | ₩124,354 | ₩104,790 | ₩117,252 | +11.61% | 26.3만 |
|---|
| 2026.04.10 | ₩85,359 | ₩107,604 | ₩84,957 | ₩100,769 | +18.05% | 33.8만 |
|---|
| 2026.04.09 | ₩79,999 | ₩87,905 | ₩70,351 | ₩82,947 | +3.69% | 47.5만 |
|---|
| 2026.04.08 | ₩82,679 | ₩85,627 | ₩75,309 | ₩77,453 | -6.32% | 15.1만 |
|---|
| 2026.04.07 | ₩63,249 | ₩71,289 | ₩63,249 | ₩71,088 | +12.39% | 11.7만 |
|---|
| 2026.04.06 | ₩65,125 | ₩66,599 | ₩62,177 | ₩64,455 | -1.03% | 8.2만 |
|---|
| 2026.04.02 | ₩56,013 | ₩66,867 | ₩53,601 | ₩66,599 | +18.90% | 15.6만 |
|---|
| 2026.04.01 | ₩62,177 | ₩63,919 | ₩58,291 | ₩60,770 | -2.26% | 12.8만 |
|---|
| 2026.03.31 | ₩53,199 | ₩59,497 | ₩52,395 | ₩59,363 | +11.59% | 22.5만 |
|---|
| 2026.03.30 | ₩57,219 | ₩57,219 | ₩44,824 | ₩47,973 | -16.16% | 16.2만 |
|---|
| 2026.03.27 | ₩62,378 | ₩63,651 | ₩53,869 | ₩56,549 | -9.34% | 15만 |
|---|
| 2026.03.26 | ₩77,051 | ₩79,597 | ₩65,406 | ₩65,527 | -14.96% | 14.6만 |
|---|
| 2026.03.25 | ₩74,371 | ₩80,401 | ₩73,835 | ₩78,391 | +5.41% | 7.8만 |
|---|
| 2026.03.24 | ₩70,619 | ₩73,165 | ₩65,795 | ₩71,021 | +0.57% | 16.2만 |
|---|
| 2026.03.23 | ₩68,475 | ₩74,371 | ₩66,398 | ₩68,877 | +0.59% | 33만 |
|---|
| 2026.03.20 | ₩65,929 | ₩70,753 | ₩61,909 | ₩68,207 | +3.46% | 15.3만 |
|---|
| 2026.03.19 | ₩65,929 | ₩68,341 | ₩63,919 | ₩67,001 | +1.63% | 14.7만 |
|---|
| 2026.03.18 | ₩67,269 | ₩74,773 | ₩66,197 | ₩70,485 | +4.78% | 10.8만 |
|---|
| 2026.03.17 | ₩72,897 | ₩74,639 | ₩68,542 | ₩69,547 | -4.60% | 22.7만 |
|---|
| 2026.03.16 | ₩75,711 | ₩79,731 | ₩69,547 | ₩76,381 | +0.88% | 23.3만 |
|---|
| 2026.03.13 | ₩68,073 | ₩73,634 | ₩65,460 | ₩67,939 | -0.20% | 14.3만 |
|---|
| 2026.03.12 | ₩65,527 | ₩70,418 | ₩63,919 | ₩66,599 | +1.64% | 14.4만 |
|---|
| 2026.03.11 | ₩64,991 | ₩71,222 | ₩63,517 | ₩69,815 | +7.42% | 25.2만 |
|---|
| 2026.03.10 | ₩59,229 | ₩60,288 | ₩57,085 | ₩58,961 | -0.45% | 10.8만 |
|---|
| 2026.03.09 | ₩53,467 | ₩58,157 | ₩52,462 | ₩58,090 | +8.65% | 23.7만 |
|---|
| 2026.03.06 | ₩56,147 | ₩63,651 | ₩54,271 | ₩56,147 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩62,579 | ₩65,125 | ₩56,281 | ₩58,961 | -5.78% | 14.9만 |
|---|
| 2026.03.04 | ₩64,053 | ₩68,475 | ₩61,105 | ₩66,733 | +4.18% | 16.3만 |
|---|
| 2026.03.03 | ₩59,765 | ₩60,301 | ₩52,127 | ₩57,889 | -3.14% | 16.7만 |
|---|
| 2026.03.02 | ₩62,177 | ₩68,475 | ₩60,837 | ₩64,589 | +3.88% | 21.2만 |
|---|
| 2026.02.27 | ₩78,257 | ₩78,257 | ₩59,631 | ₩67,269 | -14.04% | 37.7만 |
|---|
| 2026.02.26 | ₩109,480 | ₩113,902 | ₩101,842 | ₩107,202 | -2.08% | 16.4만 |
|---|
| 2026.02.25 | ₩114,572 | ₩119,932 | ₩108,006 | ₩109,480 | -4.44% | 13.7만 |
|---|
| 2026.02.24 | ₩94,404 | ₩111,222 | ₩93,533 | ₩111,222 | +17.81% | 10.9만 |
|---|
| 2026.02.23 | ₩86,431 | ₩98,625 | ₩85,627 | ₩93,399 | +8.06% | 12.5만 |
|---|
| 2026.02.20 | ₩100,635 | ₩100,837 | ₩79,999 | ₩90,719 | -9.85% | 22.6만 |
|---|
| 2026.02.19 | ₩103,450 | ₩110,150 | ₩100,502 | ₩108,408 | +4.79% | 6.6만 |
|---|
| 2026.02.18 | ₩95,543 | ₩108,140 | ₩88,039 | ₩104,589 | +9.47% | 7.3만 |
|---|
| 2026.02.17 | ₩98,893 | ₩104,388 | ₩91,121 | ₩95,677 | -3.25% | 7.2만 |
|---|
| 2026.02.13 | ₩102,110 | ₩116,314 | ₩95,409 | ₩106,465 | +4.27% | 12.1만 |
|---|
| 2026.02.12 | ₩102,244 | ₩109,614 | ₩94,270 | ₩105,996 | +3.67% | 9.4만 |
|---|
| 2026.02.11 | ₩106,130 | ₩110,016 | ₩90,545 | ₩104,924 | -1.14% | 9.7만 |
|---|
| 2026.02.10 | ₩103,651 | ₩109,212 | ₩101,708 | ₩104,790 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩93,801 | ₩110,820 | ₩91,657 | ₩108,676 | +15.86% | 7.7만 |
|---|
| 2026.02.06 | ₩72,361 | ₩95,664 | ₩71,021 | ₩94,337 | +30.37% | 13.1만 |
|---|
| 2026.02.05 | ₩77,587 | ₩81,071 | ₩65,594 | ₩67,135 | -13.47% | 9.9만 |
|---|
| 2026.02.04 | ₩97,285 | ₩103,450 | ₩79,463 | ₩82,411 | -15.29% | 11.6만 |
|---|
| 2026.02.03 | ₩101,440 | ₩103,316 | ₩86,163 | ₩99,697 | -1.72% | 15.2만 |
|---|
| 2026.02.02 | ₩105,594 | ₩109,614 | ₩95,959 | ₩97,285 | -7.87% | 10.7만 |
|---|
| 2026.01.30 | ₩121,540 | ₩122,076 | ₩105,259 | ₩107,068 | -11.91% | 19.5만 |
|---|
| 2026.01.29 | ₩133,600 | ₩140,380 | ₩113,768 | ₩122,880 | -8.02% | 15.4만 |
|---|
| 2026.01.28 | ₩161,338 | ₩161,338 | ₩131,201 | ₩140,970 | -12.62% | 19.4만 |
|---|
| 2026.01.27 | ₩134,136 | ₩154,437 | ₩130,116 | ₩147,335 | +9.84% | 20.1만 |
|---|
| 2026.01.26 | ₩129,714 | ₩145,258 | ₩120,870 | ₩121,406 | -6.40% | 28.3만 |
|---|
| 2026.01.23 | ₩102,914 | ₩115,764 | ₩95,275 | ₩108,944 | +5.86% | 12.3만 |
|---|
| 2026.01.22 | ₩119,396 | ₩123,684 | ₩105,862 | ₩106,130 | -11.11% | 7.7만 |
|---|
| 2026.01.21 | ₩113,969 | ₩115,242 | ₩95,275 | ₩111,356 | -2.29% | 13.8만 |
|---|
| 2026.01.20 | ₩114,706 | ₩119,731 | ₩109,078 | ₩114,572 | -0.12% | 10만 |
|---|
| 2026.01.16 | ₩120,736 | ₩133,868 | ₩116,716 | ₩129,446 | +7.21% | 12.7만 |
|---|
| 2026.01.15 | ₩113,902 | ₩125,694 | ₩113,419 | ₩114,840 | +0.82% | 21.2만 |
|---|
| 2026.01.14 | ₩101,440 | ₩110,485 | ₩95,543 | ₩102,914 | +1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩101,708 | ₩107,175 | ₩96,213 | ₩97,955 | -3.69% | 15.2만 |
|---|
| 2026.01.12 | ₩80,267 | ₩107,738 | ₩78,994 | ₩103,584 | +29.05% | 40.9만 |
|---|
| 2026.01.09 | ₩79,597 | ₩85,828 | ₩74,103 | ₩83,215 | +4.55% | 23.6만 |
|---|
| 2026.01.08 | ₩78,123 | ₩82,813 | ₩74,907 | ₩77,051 | -1.37% | 15.3만 |
|---|
| 2026.01.07 | ₩77,319 | ₩82,947 | ₩74,706 | ₩77,319 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩80,669 | ₩80,669 | ₩70,753 | ₩78,793 | -2.33% | 33.5만 |
|---|
| 2026.01.05 | ₩89,647 | ₩92,662 | ₩76,649 | ₩77,051 | -14.05% | 32.4만 |
|---|
| 2026.01.02 | ₩71,557 | ₩85,292 | ₩70,485 | ₩82,143 | +14.79% | 29.3만 |
|---|
| 2025.12.31 | ₩71,825 | ₩71,825 | ₩65,259 | ₩67,403 | -6.16% | 16.8만 |
|---|
| 2025.12.30 | ₩73,567 | ₩75,845 | ₩71,557 | ₩72,227 | -1.82% | 12.7만 |
|---|
| 2025.12.29 | ₩71,691 | ₩79,678 | ₩71,021 | ₩74,103 | +3.36% | 10.8만 |
|---|
| 2025.12.26 | ₩83,081 | ₩83,081 | ₩75,711 | ₩76,917 | -7.42% | 13.3만 |
|---|
| 2025.12.24 | ₩85,091 | ₩86,699 | ₩81,607 | ₩82,411 | -3.15% | 6.3만 |
|---|
| 2025.12.23 | ₩95,945 | ₩99,161 | ₩87,369 | ₩91,121 | -5.03% | 16.9만 |
|---|
| 2025.12.22 | ₩102,914 | ₩107,738 | ₩100,635 | ₩102,110 | -0.78% | 41.2만 |
|---|
| 2025.12.19 | ₩73,433 | ₩100,234 | ₩73,433 | ₩97,687 | +33.03% | 32.8만 |
|---|
| 2025.12.18 | ₩66,733 | ₩69,815 | ₩64,053 | ₩67,403 | +1.00% | 16.3만 |
|---|
| 2025.12.17 | ₩71,758 | ₩72,495 | ₩60,033 | ₩61,440 | -14.38% | 15.2만 |
|---|
| 2025.12.16 | ₩74,907 | ₩75,979 | ₩68,207 | ₩71,825 | -4.11% | 12.1만 |
|---|
| 2025.12.15 | ₩94,672 | ₩95,275 | ₩77,319 | ₩78,123 | -17.48% | 16.2만 |
|---|
| 2025.12.12 | ₩113,232 | ₩116,716 | ₩90,585 | ₩92,729 | -18.11% | 14.9만 |
|---|
| 2025.12.11 | ₩104,790 | ₩119,128 | ₩99,697 | ₩115,912 | +10.61% | 16.8만 |
|---|
| 2025.12.10 | ₩119,530 | ₩122,518 | ₩110,954 | ₩118,592 | -0.78% | 15.6만 |
|---|
| 2025.12.09 | ₩108,408 | ₩126,766 | ₩107,336 | ₩125,426 | +15.70% | 9만 |
|---|
| 2025.12.08 | ₩107,068 | ₩115,644 | ₩97,285 | ₩113,902 | +6.38% | 16.4만 |
|---|
| 2025.12.05 | ₩117,520 | ₩120,468 | ₩109,614 | ₩118,994 | +1.25% | 12.5만 |
|---|
| 2025.12.04 | ₩96,615 | ₩119,128 | ₩93,533 | ₩112,696 | +16.64% | 16.5만 |
|---|
| 2025.12.03 | ₩88,709 | ₩97,687 | ₩82,947 | ₩97,285 | +9.67% | 8.3만 |
|---|
| 2025.12.02 | ₩92,863 | ₩105,460 | ₩89,259 | ₩89,513 | -3.61% | 8.6만 |
|---|
| 2025.12.01 | ₩78,391 | ₩92,595 | ₩74,639 | ₩91,791 | +17.09% | 8.4만 |
|---|
| 2025.11.28 | ₩88,441 | ₩88,575 | ₩80,696 | ₩83,081 | -6.06% | 7.1만 |
|---|
| 2025.11.26 | ₩86,833 | ₩90,853 | ₩82,813 | ₩85,895 | -1.08% | 7.3만 |
|---|
| 2025.11.25 | ₩78,525 | ₩81,473 | ₩67,135 | ₩79,329 | +1.02% | 10만 |
|---|
| 2025.11.24 | ₩83,081 | ₩85,761 | ₩78,860 | ₩84,823 | +2.10% | 5.9만 |
|---|
| 2025.11.21 | ₩78,257 | ₩82,947 | ₩66,465 | ₩80,401 | +2.74% | 13.2만 |
|---|
| 2025.11.20 | ₩107,068 | ₩108,609 | ₩75,041 | ₩75,443 | -29.54% | 18만 |
|---|
| 2025.11.19 | ₩89,245 | ₩94,203 | ₩84,287 | ₩88,441 | -0.90% | 7.7만 |
|---|
| 2025.11.18 | ₩87,771 | ₩95,275 | ₩78,391 | ₩88,843 | +1.22% | 5.7만 |
|---|
| 2025.11.17 | ₩90,719 | ₩97,285 | ₩83,215 | ₩89,513 | -1.33% | 6.9만 |
|---|
| 2025.11.14 | ₩90,987 | ₩101,480 | ₩85,493 | ₩94,739 | +4.12% | 10.4만 |
|---|
| 2025.11.13 | ₩114,103 | ₩114,974 | ₩94,471 | ₩97,687 | -14.39% | 10.8만 |
|---|
| 2025.11.12 | ₩135,476 | ₩136,669 | ₩116,716 | ₩117,252 | -13.45% | 7.9만 |
|---|
| 2025.11.11 | ₩152,762 | ₩158,792 | ₩124,488 | ₩125,694 | -17.72% | 16.8만 |
|---|
| 2025.11.10 | ₩202,611 | ₩202,611 | ₩176,749 | ₩186,397 | -8.00% | 10만 |
|---|
| 2025.11.07 | ₩177,687 | ₩185,325 | ₩166,564 | ₩181,171 | +1.96% | 7.5만 |
|---|
| 2025.11.06 | ₩227,803 | ₩227,803 | ₩180,903 | ₩191,087 | -16.12% | 9.2만 |
|---|
| 2025.11.05 | ₩234,906 | ₩234,906 | ₩212,393 | ₩220,567 | -6.10% | 3.8만 |
|---|
| 2025.11.04 | ₩244,420 | ₩257,284 | ₩222,845 | ₩225,793 | -7.62% | 2.7만 |
|---|
| 2025.11.03 | ₩304,319 | ₩305,659 | ₩269,478 | ₩271,354 | -10.83% | 2.8만 |
|---|
| 2025.10.31 | ₩308,071 | ₩325,357 | ₩298,891 | ₩304,587 | -1.13% | 2.5만 |
|---|
| 2025.10.30 | ₩314,235 | ₩321,069 | ₩291,119 | ₩293,598 | -6.57% | 3.8만 |
|---|
| 2025.10.29 | ₩327,233 | ₩337,350 | ₩309,424 | ₩336,211 | +2.74% | 4만 |
|---|
| 2025.10.28 | ₩322,007 | ₩344,519 | ₩311,086 | ₩311,421 | -3.29% | 5.2만 |
|---|
| 2025.10.27 | ₩316,647 | ₩321,672 | ₩303,005 | ₩317,451 | +0.25% | 3.5만 |
|---|
| 2025.10.24 | ₩280,466 | ₩304,319 | ₩274,704 | ₩302,845 | +7.98% | 4만 |
|---|
| 2025.10.23 | ₩251,924 | ₩269,746 | ₩242,410 | ₩264,386 | +4.95% | 2.2만 |
|---|
| 2025.10.22 | ₩262,778 | ₩268,004 | ₩223,917 | ₩255,542 | -2.75% | 4만 |
|---|
| 2025.10.21 | ₩265,324 | ₩276,178 | ₩246,483 | ₩270,952 | +2.12% | 2.8만 |
|---|
| 2025.10.20 | ₩331,521 | ₩333,397 | ₩279,126 | ₩279,796 | -15.60% | 5만 |
|---|
| 2025.10.17 | ₩329,645 | ₩329,645 | ₩289,846 | ₩327,501 | -0.65% | 5.4만 |
|---|
| 2025.10.16 | ₩348,807 | ₩393,390 | ₩332,446 | ₩350,817 | +0.58% | 10.1만 |
|---|
| 2025.10.15 | ₩342,643 | ₩349,745 | ₩317,116 | ₩339,829 | -0.82% | 3.5만 |
|---|
| 2025.10.14 | ₩335,139 | ₩341,839 | ₩297,324 | ₩316,245 | -5.64% | 4만 |
|---|
| 2025.10.13 | ₩355,775 | ₩364,485 | ₩327,501 | ₩352,157 | -1.02% | 3.9만 |
|---|
| 2025.10.10 | ₩375,340 | ₩411,895 | ₩330,851 | ₩336,747 | -10.28% | 8.2만 |
|---|