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 | ₩42,412 | ₩42,412 | ₩40,582 | ₩41,263 | -2.71% | 5.9만 |
| 2026.10.08 | ₩46,673 | ₩46,673 | ₩39,667 | ₩40,782 | -12.62% | 16.8만 |
| 2026.10.07 | ₩49,852 | ₩50,186 | ₩47,154 | ₩48,383 | -2.95% | 7.5만 |
| 2026.10.06 | ₩48,610 | ₩53,432 | ₩48,610 | ₩51,990 | +6.95% | 16.6만 |
| 2026.10.05 | ₩51,162 | ₩51,162 | ₩47,021 | ₩47,368 | -7.42% | 5.1만 |
| 2026.10.02 | ₩51,308 | ₩53,232 | ₩48,744 | ₩49,665 | -3.20% | 13.2만 |
| 2026.10.01 | ₩47,381 | ₩48,810 | ₩44,609 | ₩48,638 | +2.65% | 12.1만 |
| 2026.09.30 | ₩48,249 | ₩49,759 | ₩46,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,368 |
| -1.83% |
| 14.2만 |
| 2026.09.29 | ₩45,952 | ₩50,560 | ₩45,257 | ₩45,778 | -0.38% | 16.7만 |
|---|
| 2026.09.28 | ₩46,072 | ₩48,256 | ₩43,347 | ₩44,830 | -2.70% | 14.2만 |
|---|
| 2026.09.25 | ₩50,721 | ₩51,455 | ₩46,767 | ₩47,662 | -6.03% | 14.6만 |
|---|
| 2026.09.24 | ₩49,118 | ₩51,455 | ₩46,072 | ₩50,494 | +2.80% | 21.8만 |
|---|
| 2026.09.23 | ₩49,251 | ₩50,761 | ₩46,727 | ₩47,003 | -4.56% | 18.8만 |
|---|
| 2026.09.22 | ₩45,952 | ₩49,559 | ₩44,750 | ₩46,807 | +1.86% | 19.2만 |
|---|
| 2026.09.21 | ₩41,918 | ₩47,328 | ₩41,023 | ₩45,498 | +8.54% | 18.4만 |
|---|
| 2026.09.18 | ₩40,141 | ₩41,784 | ₩39,233 | ₩41,477 | +3.33% | 24.7만 |
|---|
| 2026.09.17 | ₩41,811 | ₩42,679 | ₩38,338 | ₩39,847 | -4.70% | 74.6만 |
|---|
| 2026.09.16 | ₩44,082 | ₩45,618 | ₩41,410 | ₩43,734 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩43,160 | ₩44,282 | ₩40,742 | ₩41,183 | -4.58% | 10.1만 |
|---|
| 2026.09.14 | ₩42,692 | ₩46,593 | ₩42,439 | ₩43,320 | +1.47% | 16.5만 |
|---|
| 2026.09.11 | ₩52,110 | ₩53,419 | ₩49,799 | ₩50,073 | -3.91% | 8.2만 |
|---|
| 2026.09.10 | ₩51,829 | ₩53,766 | ₩49,895 | ₩50,160 | -3.22% | 10.9만 |
|---|
| 2026.09.09 | ₩63,144 | ₩64,186 | ₩57,039 | ₩57,199 | -9.41% | 9.7만 |
|---|
| 2026.09.08 | ₩55,890 | ₩68,928 | ₩55,610 | ₩63,464 | +13.55% | 35만 |
|---|
| 2026.09.04 | ₩47,889 | ₩51,803 | ₩46,834 | ₩51,415 | +7.36% | 23.4만 |
|---|
| 2026.09.03 | ₩41,624 | ₩46,500 | ₩40,635 | ₩46,406 | +11.49% | 12.6만 |
|---|
| 2026.09.02 | ₩41,717 | ₩43,895 | ₩41,183 | ₩42,412 | +1.67% | 6.4만 |
|---|
| 2026.09.01 | ₩43,628 | ₩44,442 | ₩42,065 | ₩43,347 | -0.64% | 7.8만 |
|---|
| 2026.08.31 | ₩44,750 | ₩47,071 | ₩44,416 | ₩46,940 | +4.90% | 5.5만 |
|---|
| 2026.08.28 | ₩47,515 | ₩50,093 | ₩44,950 | ₩46,099 | -2.98% | 7.3만 |
|---|
| 2026.08.27 | ₩53,446 | ₩53,967 | ₩48,757 | ₩48,877 | -8.55% | 16.1만 |
|---|
| 2026.08.26 | ₩49,091 | ₩52,324 | ₩49,091 | ₩50,774 | +3.43% | 8.9만 |
|---|
| 2026.08.25 | ₩50,975 | ₩52,978 | ₩50,186 | ₩50,427 | -1.07% | 17.4만 |
|---|
| 2026.08.24 | ₩47,942 | ₩49,652 | ₩45,110 | ₩48,396 | +0.95% | 20.8만 |
|---|
| 2026.08.21 | ₩53,566 | ₩54,635 | ₩49,959 | ₩50,360 | -5.99% | 45.6만 |
|---|
| 2026.08.20 | ₩53,566 | ₩57,373 | ₩51,629 | ₩52,631 | -1.75% | 61.3만 |
|---|
| 2026.08.19 | ₩58,308 | ₩58,308 | ₩51,629 | ₩54,100 | -7.22% | 67.5만 |
|---|
| 2026.08.18 | ₩68,393 | ₩69,529 | ₩56,906 | ₩56,972 | -16.70% | 60.9만 |
|---|
| 2026.08.17 | ₩76,141 | ₩80,416 | ₩68,313 | ₩75,073 | -1.40% | 56.1만 |
|---|
| 2026.08.14 | ₩75,340 | ₩81,017 | ₩70,130 | ₩74,137 | -1.60% | 70.7만 |
|---|
| 2026.08.13 | ₩76,542 | ₩91,503 | ₩74,939 | ₩75,740 | -1.05% | 92.8만 |
|---|
| 2026.08.12 | ₩78,813 | ₩82,620 | ₩74,805 | ₩77,343 | -1.86% | 174.8만 |
|---|
| 2026.08.11 | ₩56,638 | ₩59,978 | ₩52,564 | ₩56,238 | -0.71% | 126.5만 |
|---|
| 2026.08.10 | ₩58,375 | ₩60,646 | ₩53,499 | ₩53,566 | -8.24% | 69.6만 |
|---|
| 2026.08.07 | ₩55,169 | ₩56,906 | ₩50,627 | ₩56,772 | +2.91% | 78.9만 |
|---|
| 2026.08.06 | ₩51,295 | ₩55,169 | ₩50,226 | ₩50,267 | -2.01% | 78.9만 |
|---|
| 2026.08.05 | ₩59,043 | ₩61,380 | ₩55,904 | ₩56,104 | -4.98% | 85.7만 |
|---|
| 2026.08.04 | ₩52,097 | ₩61,447 | ₩51,963 | ₩58,508 | +12.31% | 117.1만 |
|---|
| 2026.08.03 | ₩35,399 | ₩51,696 | ₩35,065 | ₩51,295 | +44.91% | 129.7만 |
|---|
| 2026.07.31 | ₩42,746 | ₩44,028 | ₩35,132 | ₩36,935 | -13.59% | 111.4만 |
|---|
| 2026.07.30 | ₩34,063 | ₩41,009 | ₩33,596 | ₩39,273 | +15.29% | 148.7만 |
|---|
| 2026.07.29 | ₩33,395 | ₩33,395 | ₩27,184 | ₩27,518 | -17.60% | 82.9만 |
|---|
| 2026.07.28 | ₩35,933 | ₩35,933 | ₩31,258 | ₩33,996 | -5.39% | 81.9만 |
|---|
| 2026.07.27 | ₩41,143 | ₩42,078 | ₩36,601 | ₩37,803 | -8.12% | 63.3만 |
|---|
| 2026.07.24 | ₩48,490 | ₩48,490 | ₩38,738 | ₩38,939 | -19.70% | 91.3만 |
|---|
| 2026.07.23 | ₩50,360 | ₩55,570 | ₩49,826 | ₩50,494 | +0.27% | 57.6만 |
|---|
| 2026.07.22 | ₩49,158 | ₩55,703 | ₩48,757 | ₩52,431 | +6.66% | 40.3만 |
|---|
| 2026.07.21 | ₩43,815 | ₩49,559 | ₩43,147 | ₩48,690 | +11.13% | 59.3만 |
|---|
| 2026.07.20 | ₩44,750 | ₩48,423 | ₩41,343 | ₩41,343 | -7.61% | 51.1만 |
|---|
| 2026.07.17 | ₩38,872 | ₩42,879 | ₩36,267 | ₩41,544 | +6.87% | 58.7만 |
|---|
| 2026.07.16 | ₩44,482 | ₩44,482 | ₩40,208 | ₩41,277 | -7.21% | 61.5만 |
|---|
| 2026.07.15 | ₩48,757 | ₩50,627 | ₩43,414 | ₩46,353 | -4.93% | 92.9만 |
|---|
| 2026.07.14 | ₩56,238 | ₩57,707 | ₩47,956 | ₩49,959 | -11.16% | 45.5만 |
|---|
| 2026.07.13 | ₩59,577 | ₩61,982 | ₩53,553 | ₩54,367 | -8.74% | 25.3만 |
|---|
| 2026.07.10 | ₩63,184 | ₩65,321 | ₩60,913 | ₩61,982 | -1.90% | 24.7만 |
|---|
| 2026.07.09 | ₩68,794 | ₩70,798 | ₩62,850 | ₩63,317 | -7.96% | 45.3만 |
|---|
| 2026.07.08 | ₩54,501 | ₩63,852 | ₩54,367 | ₩63,718 | +16.91% | 33.9만 |
|---|
| 2026.07.07 | ₩55,703 | ₩57,440 | ₩49,759 | ₩55,303 | -0.72% | 40.9만 |
|---|
| 2026.07.06 | ₩54,768 | ₩60,579 | ₩54,114 | ₩59,176 | +8.05% | 23.1만 |
|---|
| 2026.07.02 | ₩59,711 | ₩61,982 | ₩51,629 | ₩53,165 | -10.96% | 44만 |
|---|
| 2026.07.01 | ₩64,386 | ₩66,109 | ₩57,440 | ₩58,508 | -9.13% | 113.2만 |
|---|
| 2026.06.30 | ₩74,805 | ₩81,618 | ₩72,534 | ₩81,217 | +8.57% | 22.8만 |
|---|
| 2026.06.29 | ₩80,149 | ₩80,149 | ₩65,722 | ₩74,939 | -6.50% | 34.2만 |
|---|
| 2026.06.26 | ₩74,405 | ₩79,080 | ₩71,733 | ₩76,275 | +2.51% | 25.3만 |
|---|
| 2026.06.25 | ₩91,102 | ₩92,906 | ₩79,881 | ₩80,416 | -11.73% | 27만 |
|---|
| 2026.06.24 | ₩88,831 | ₩90,167 | ₩79,347 | ₩83,889 | -5.56% | 29.9만 |
|---|
| 2026.06.23 | ₩86,694 | ₩103,792 | ₩85,492 | ₩92,171 | +6.32% | 24.3만 |
|---|
| 2026.06.22 | ₩118,219 | ₩118,219 | ₩93,507 | ₩102,323 | -13.45% | 43.4만 |
|---|
| 2026.06.18 | ₩117,284 | ₩119,288 | ₩108,401 | ₩115,147 | -1.82% | 21.5만 |
|---|
| 2026.06.17 | ₩114,078 | ₩123,696 | ₩110,071 | ₩110,471 | -3.16% | 37.3만 |
|---|
| 2026.06.16 | ₩98,048 | ₩118,353 | ₩97,381 | ₩114,145 | +16.42% | 35만 |
|---|
| 2026.06.15 | ₩91,102 | ₩99,251 | ₩90,969 | ₩95,644 | +4.99% | 23.4만 |
|---|
| 2026.06.12 | ₩83,755 | ₩93,306 | ₩79,881 | ₩85,091 | +1.59% | 43.3만 |
|---|
| 2026.06.11 | ₩73,470 | ₩78,679 | ₩69,996 | ₩77,744 | +5.82% | 28.9만 |
|---|
| 2026.06.10 | ₩77,210 | ₩85,358 | ₩76,675 | ₩77,477 | +0.35% | 29.2만 |
|---|
| 2026.06.09 | ₩91,503 | ₩94,175 | ₩73,737 | ₩82,019 | -10.36% | 47.3만 |
|---|
| 2026.06.08 | ₩88,831 | ₩92,171 | ₩82,419 | ₩88,831 | 0.00% | 24.8만 |
|---|
| 2026.06.05 | ₩93,507 | ₩93,507 | ₩76,742 | ₩85,492 | -8.57% | 29.3만 |
|---|
| 2026.06.04 | ₩98,984 | ₩104,260 | ₩94,175 | ₩100,052 | +1.08% | 17.9만 |
|---|
| 2026.06.03 | ₩124,765 | ₩127,570 | ₩104,594 | ₩105,395 | -15.52% | 43.2만 |
|---|
| 2026.06.02 | ₩146,004 | ₩149,744 | ₩121,692 | ₩122,627 | -16.01% | 25.2만 |
|---|
| 2026.06.01 | ₩115,013 | ₩140,260 | ₩115,013 | ₩134,382 | +16.84% | 30.6만 |
|---|
| 2026.05.29 | ₩102,590 | ₩106,598 | ₩91,703 | ₩104,861 | +2.21% | 21.2만 |
|---|
| 2026.05.28 | ₩102,189 | ₩106,598 | ₩94,308 | ₩100,186 | -1.96% | 22.2만 |
|---|
| 2026.05.27 | ₩97,247 | ₩97,648 | ₩86,961 | ₩95,510 | -1.79% | 23만 |
|---|
| 2026.05.26 | ₩102,991 | ₩104,460 | ₩96,993 | ₩98,449 | -4.41% | 14.4만 |
|---|
| 2026.05.22 | ₩105,128 | ₩105,930 | ₩96,713 | ₩98,048 | -6.73% | 15만 |
|---|
| 2026.05.21 | ₩99,251 | ₩103,525 | ₩94,175 | ₩101,789 | +2.56% | 29.1만 |
|---|
| 2026.05.20 | ₩91,503 | ₩93,240 | ₩85,291 | ₩90,835 | -0.73% | 14.3만 |
|---|
| 2026.05.19 | ₩85,492 | ₩90,835 | ₩79,214 | ₩87,963 | +2.89% | 22.1만 |
|---|
| 2026.05.18 | ₩101,922 | ₩101,922 | ₩85,759 | ₩95,738 | -6.07% | 22.5만 |
|---|
| 2026.05.15 | ₩106,197 | ₩108,201 | ₩100,586 | ₩102,590 | -3.40% | 16.2만 |
|---|
| 2026.05.14 | ₩110,872 | ₩124,230 | ₩108,201 | ₩116,483 | +5.06% | 20.1만 |
|---|
| 2026.05.13 | ₩113,945 | ₩113,945 | ₩100,987 | ₩110,739 | -2.81% | 16.3만 |
|---|
| 2026.05.12 | ₩110,605 | ₩110,739 | ₩90,221 | ₩103,926 | -6.04% | 26만 |
|---|
| 2026.05.11 | ₩113,277 | ₩127,837 | ₩112,074 | ₩118,086 | +4.25% | 16.8만 |
|---|
| 2026.05.08 | ₩127,837 | ₩139,058 | ₩108,735 | ₩116,349 | -8.99% | 35.7만 |
|---|
| 2026.05.07 | ₩160,564 | ₩163,891 | ₩143,199 | ₩152,817 | -4.83% | 19.1만 |
|---|
| 2026.05.06 | ₩159,896 | ₩175,659 | ₩157,626 | ₩175,258 | +9.61% | 9.4만 |
|---|
| 2026.05.05 | ₩146,004 | ₩154,820 | ₩139,058 | ₩151,481 | +3.75% | 8만 |
|---|
| 2026.05.04 | ₩136,319 | ₩155,355 | ₩136,253 | ₩146,138 | +7.20% | 11.5만 |
|---|
| 2026.05.01 | ₩121,292 | ₩136,987 | ₩119,421 | ₩131,577 | +8.48% | 8.8만 |
|---|
| 2026.04.30 | ₩127,971 | ₩130,241 | ₩115,441 | ₩116,082 | -9.29% | 8.8만 |
|---|
| 2026.04.29 | ₩109,937 | ₩124,083 | ₩107,666 | ₩121,559 | +10.57% | 9만 |
|---|
| 2026.04.28 | ₩100,186 | ₩113,945 | ₩99,130 | ₩104,327 | +4.13% | 11.2만 |
|---|
| 2026.04.27 | ₩113,410 | ₩119,689 | ₩103,792 | ₩118,086 | +4.12% | 8.7만 |
|---|
| 2026.04.24 | ₩138,390 | ₩138,791 | ₩106,371 | ₩114,345 | -17.37% | 12.3만 |
|---|
| 2026.04.23 | ₩141,195 | ₩146,271 | ₩127,703 | ₩130,509 | -7.57% | 5.6만 |
|---|
| 2026.04.22 | ₩132,379 | ₩147,741 | ₩131,577 | ₩143,065 | +8.07% | 10.5만 |
|---|
| 2026.04.21 | ₩133,581 | ₩138,924 | ₩123,429 | ₩126,635 | -5.20% | 5.2만 |
|---|
| 2026.04.20 | ₩128,371 | ₩132,913 | ₩116,483 | ₩131,310 | +2.29% | 7.2만 |
|---|
| 2026.04.17 | ₩138,390 | ₩138,857 | ₩128,371 | ₩129,974 | -6.08% | 7.1만 |
|---|
| 2026.04.16 | ₩137,455 | ₩142,264 | ₩126,034 | ₩136,253 | -0.87% | 7.2만 |
|---|
| 2026.04.15 | ₩136,921 | ₩140,394 | ₩123,696 | ₩134,650 | -1.66% | 20.1만 |
|---|
| 2026.04.14 | ₩126,902 | ₩135,050 | ₩122,494 | ₩131,711 | +3.79% | 33.9만 |
|---|
| 2026.04.13 | ₩104,728 | ₩123,963 | ₩104,460 | ₩116,883 | +11.61% | 26.3만 |
|---|
| 2026.04.10 | ₩85,091 | ₩107,266 | ₩84,690 | ₩100,453 | +18.05% | 33.8만 |
|---|
| 2026.04.09 | ₩79,748 | ₩87,629 | ₩70,130 | ₩82,687 | +3.69% | 47.5만 |
|---|
| 2026.04.08 | ₩82,419 | ₩85,358 | ₩75,073 | ₩77,210 | -6.32% | 15.1만 |
|---|
| 2026.04.07 | ₩63,050 | ₩71,065 | ₩63,050 | ₩70,865 | +12.39% | 11.7만 |
|---|
| 2026.04.06 | ₩64,920 | ₩66,390 | ₩61,982 | ₩64,252 | -1.03% | 8.2만 |
|---|
| 2026.04.02 | ₩55,837 | ₩66,657 | ₩53,432 | ₩66,390 | +18.90% | 15.6만 |
|---|
| 2026.04.01 | ₩61,982 | ₩63,718 | ₩58,108 | ₩60,579 | -2.26% | 12.8만 |
|---|
| 2026.03.31 | ₩53,032 | ₩59,310 | ₩52,230 | ₩59,176 | +11.59% | 22.5만 |
|---|
| 2026.03.30 | ₩57,039 | ₩57,039 | ₩44,683 | ₩47,822 | -16.16% | 16.2만 |
|---|
| 2026.03.27 | ₩62,182 | ₩63,451 | ₩53,700 | ₩56,371 | -9.34% | 15만 |
|---|
| 2026.03.26 | ₩76,809 | ₩79,347 | ₩65,201 | ₩65,321 | -14.96% | 14.6만 |
|---|
| 2026.03.25 | ₩74,137 | ₩80,149 | ₩73,603 | ₩78,145 | +5.41% | 7.8만 |
|---|
| 2026.03.24 | ₩70,397 | ₩72,935 | ₩65,588 | ₩70,798 | +0.57% | 16.2만 |
|---|
| 2026.03.23 | ₩68,260 | ₩74,137 | ₩66,189 | ₩68,661 | +0.59% | 33만 |
|---|
| 2026.03.20 | ₩65,722 | ₩70,531 | ₩61,714 | ₩67,993 | +3.46% | 15.3만 |
|---|
| 2026.03.19 | ₩65,722 | ₩68,126 | ₩63,718 | ₩66,791 | +1.63% | 14.7만 |
|---|
| 2026.03.18 | ₩67,058 | ₩74,538 | ₩65,989 | ₩70,264 | +4.78% | 10.8만 |
|---|
| 2026.03.17 | ₩72,668 | ₩74,405 | ₩68,327 | ₩69,329 | -4.60% | 22.7만 |
|---|
| 2026.03.16 | ₩75,473 | ₩79,481 | ₩69,329 | ₩76,141 | +0.88% | 23.3만 |
|---|
| 2026.03.13 | ₩67,859 | ₩73,403 | ₩65,254 | ₩67,726 | -0.20% | 14.3만 |
|---|
| 2026.03.12 | ₩65,321 | ₩70,197 | ₩63,718 | ₩66,390 | +1.64% | 14.4만 |
|---|
| 2026.03.11 | ₩64,787 | ₩70,998 | ₩63,317 | ₩69,596 | +7.42% | 25.2만 |
|---|
| 2026.03.10 | ₩59,043 | ₩60,098 | ₩56,906 | ₩58,776 | -0.45% | 10.8만 |
|---|
| 2026.03.09 | ₩53,299 | ₩57,974 | ₩52,297 | ₩57,907 | +8.65% | 23.7만 |
|---|
| 2026.03.06 | ₩55,970 | ₩63,451 | ₩54,100 | ₩55,970 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩62,382 | ₩64,920 | ₩56,104 | ₩58,776 | -5.78% | 14.9만 |
|---|
| 2026.03.04 | ₩63,852 | ₩68,260 | ₩60,913 | ₩66,523 | +4.18% | 16.3만 |
|---|
| 2026.03.03 | ₩59,577 | ₩60,111 | ₩51,963 | ₩57,707 | -3.14% | 16.7만 |
|---|
| 2026.03.02 | ₩61,982 | ₩68,260 | ₩60,646 | ₩64,386 | +3.88% | 21.2만 |
|---|
| 2026.02.27 | ₩78,011 | ₩78,011 | ₩59,444 | ₩67,058 | -14.04% | 37.7만 |
|---|
| 2026.02.26 | ₩109,136 | ₩113,544 | ₩101,522 | ₩106,865 | -2.08% | 16.4만 |
|---|
| 2026.02.25 | ₩114,212 | ₩119,555 | ₩107,666 | ₩109,136 | -4.44% | 13.7만 |
|---|
| 2026.02.24 | ₩94,108 | ₩110,872 | ₩93,240 | ₩110,872 | +17.81% | 10.9만 |
|---|
| 2026.02.23 | ₩86,160 | ₩98,316 | ₩85,358 | ₩93,106 | +8.06% | 12.5만 |
|---|
| 2026.02.20 | ₩100,319 | ₩100,520 | ₩79,748 | ₩90,434 | -9.85% | 22.6만 |
|---|
| 2026.02.19 | ₩103,125 | ₩109,804 | ₩100,186 | ₩108,067 | +4.79% | 6.6만 |
|---|
| 2026.02.18 | ₩95,243 | ₩107,800 | ₩87,763 | ₩104,260 | +9.47% | 7.3만 |
|---|
| 2026.02.17 | ₩98,583 | ₩104,060 | ₩90,835 | ₩95,377 | -3.25% | 7.2만 |
|---|
| 2026.02.13 | ₩101,789 | ₩115,948 | ₩95,110 | ₩106,130 | +4.27% | 12.1만 |
|---|
| 2026.02.12 | ₩101,922 | ₩109,269 | ₩93,974 | ₩105,663 | +3.67% | 9.4만 |
|---|
| 2026.02.11 | ₩105,796 | ₩109,670 | ₩90,261 | ₩104,594 | -1.14% | 9.7만 |
|---|
| 2026.02.10 | ₩103,325 | ₩108,869 | ₩101,388 | ₩104,460 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩93,507 | ₩110,471 | ₩91,369 | ₩108,334 | +15.86% | 7.7만 |
|---|
| 2026.02.06 | ₩72,134 | ₩95,363 | ₩70,798 | ₩94,041 | +30.37% | 13.1만 |
|---|
| 2026.02.05 | ₩77,343 | ₩80,817 | ₩65,388 | ₩66,924 | -13.47% | 9.9만 |
|---|
| 2026.02.04 | ₩96,980 | ₩103,125 | ₩79,214 | ₩82,152 | -15.29% | 11.6만 |
|---|
| 2026.02.03 | ₩101,121 | ₩102,991 | ₩85,893 | ₩99,384 | -1.72% | 15.2만 |
|---|
| 2026.02.02 | ₩105,262 | ₩109,269 | ₩95,657 | ₩96,980 | -7.87% | 10.7만 |
|---|
| 2026.01.30 | ₩121,158 | ₩121,692 | ₩104,928 | ₩106,731 | -11.91% | 19.5만 |
|---|
| 2026.01.29 | ₩133,180 | ₩139,939 | ₩113,410 | ₩122,494 | -8.02% | 15.4만 |
|---|
| 2026.01.28 | ₩160,832 | ₩160,832 | ₩130,789 | ₩140,527 | -12.62% | 19.4만 |
|---|
| 2026.01.27 | ₩133,715 | ₩153,952 | ₩129,707 | ₩146,872 | +9.84% | 20.1만 |
|---|
| 2026.01.26 | ₩129,306 | ₩144,802 | ₩120,490 | ₩121,024 | -6.40% | 28.3만 |
|---|
| 2026.01.23 | ₩102,590 | ₩115,401 | ₩94,976 | ₩108,601 | +5.86% | 12.3만 |
|---|
| 2026.01.22 | ₩119,021 | ₩123,295 | ₩105,529 | ₩105,796 | -11.11% | 7.7만 |
|---|
| 2026.01.21 | ₩113,611 | ₩114,880 | ₩94,976 | ₩111,006 | -2.29% | 13.8만 |
|---|
| 2026.01.20 | ₩114,345 | ₩119,355 | ₩108,735 | ₩114,212 | -0.12% | 10만 |
|---|
| 2026.01.16 | ₩120,356 | ₩133,447 | ₩116,349 | ₩129,039 | +7.21% | 12.7만 |
|---|
| 2026.01.15 | ₩113,544 | ₩125,299 | ₩113,063 | ₩114,479 | +0.82% | 21.2만 |
|---|
| 2026.01.14 | ₩101,121 | ₩110,138 | ₩95,243 | ₩102,590 | +1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩101,388 | ₩106,838 | ₩95,911 | ₩97,648 | -3.69% | 15.2만 |
|---|
| 2026.01.12 | ₩80,015 | ₩107,399 | ₩78,746 | ₩103,258 | +29.05% | 40.9만 |
|---|
| 2026.01.09 | ₩79,347 | ₩85,559 | ₩73,870 | ₩82,954 | +4.55% | 23.6만 |
|---|
| 2026.01.08 | ₩77,878 | ₩82,553 | ₩74,672 | ₩76,809 | -1.37% | 15.3만 |
|---|
| 2026.01.07 | ₩77,076 | ₩82,687 | ₩74,471 | ₩77,076 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩80,416 | ₩80,416 | ₩70,531 | ₩78,546 | -2.33% | 33.5만 |
|---|
| 2026.01.05 | ₩89,366 | ₩92,371 | ₩76,408 | ₩76,809 | -14.05% | 32.4만 |
|---|
| 2026.01.02 | ₩71,332 | ₩85,024 | ₩70,264 | ₩81,885 | +14.79% | 29.3만 |
|---|
| 2025.12.31 | ₩71,599 | ₩71,599 | ₩65,054 | ₩67,191 | -6.16% | 16.8만 |
|---|
| 2025.12.30 | ₩73,336 | ₩75,607 | ₩71,332 | ₩72,000 | -1.82% | 12.7만 |
|---|
| 2025.12.29 | ₩71,466 | ₩79,427 | ₩70,798 | ₩73,870 | +3.36% | 10.8만 |
|---|
| 2025.12.26 | ₩82,820 | ₩82,820 | ₩75,473 | ₩76,675 | -7.42% | 13.3만 |
|---|
| 2025.12.24 | ₩84,824 | ₩86,427 | ₩81,351 | ₩82,152 | -3.15% | 6.3만 |
|---|
| 2025.12.23 | ₩95,644 | ₩98,850 | ₩87,095 | ₩90,835 | -5.03% | 16.9만 |
|---|
| 2025.12.22 | ₩102,590 | ₩107,399 | ₩100,319 | ₩101,789 | -0.78% | 41.2만 |
|---|
| 2025.12.19 | ₩73,202 | ₩99,919 | ₩73,202 | ₩97,381 | +33.03% | 32.8만 |
|---|
| 2025.12.18 | ₩66,523 | ₩69,596 | ₩63,852 | ₩67,191 | +1.00% | 16.3만 |
|---|
| 2025.12.17 | ₩71,533 | ₩72,267 | ₩59,844 | ₩61,247 | -14.38% | 15.2만 |
|---|
| 2025.12.16 | ₩74,672 | ₩75,740 | ₩67,993 | ₩71,599 | -4.11% | 12.1만 |
|---|
| 2025.12.15 | ₩94,375 | ₩94,976 | ₩77,076 | ₩77,878 | -17.48% | 16.2만 |
|---|
| 2025.12.12 | ₩112,876 | ₩116,349 | ₩90,301 | ₩92,438 | -18.11% | 14.9만 |
|---|
| 2025.12.11 | ₩104,460 | ₩118,754 | ₩99,384 | ₩115,548 | +10.61% | 16.8만 |
|---|
| 2025.12.10 | ₩119,154 | ₩122,133 | ₩110,605 | ₩118,219 | -0.78% | 15.6만 |
|---|
| 2025.12.09 | ₩108,067 | ₩126,368 | ₩106,998 | ₩125,032 | +15.70% | 9만 |
|---|
| 2025.12.08 | ₩106,731 | ₩115,280 | ₩96,980 | ₩113,544 | +6.38% | 16.4만 |
|---|
| 2025.12.05 | ₩117,151 | ₩120,089 | ₩109,269 | ₩118,620 | +1.25% | 12.5만 |
|---|
| 2025.12.04 | ₩96,312 | ₩118,754 | ₩93,240 | ₩112,342 | +16.64% | 16.5만 |
|---|
| 2025.12.03 | ₩88,431 | ₩97,381 | ₩82,687 | ₩96,980 | +9.67% | 8.3만 |
|---|
| 2025.12.02 | ₩92,572 | ₩105,128 | ₩88,978 | ₩89,232 | -3.61% | 8.6만 |
|---|
| 2025.12.01 | ₩78,145 | ₩92,304 | ₩74,405 | ₩91,503 | +17.09% | 8.4만 |
|---|
| 2025.11.28 | ₩88,163 | ₩88,297 | ₩80,442 | ₩82,820 | -6.06% | 7.1만 |
|---|
| 2025.11.26 | ₩86,560 | ₩90,568 | ₩82,553 | ₩85,625 | -1.08% | 7.3만 |
|---|
| 2025.11.25 | ₩78,278 | ₩81,217 | ₩66,924 | ₩79,080 | +1.02% | 10만 |
|---|
| 2025.11.24 | ₩82,820 | ₩85,492 | ₩78,612 | ₩84,557 | +2.10% | 5.9만 |
|---|
| 2025.11.21 | ₩78,011 | ₩82,687 | ₩66,256 | ₩80,149 | +2.74% | 13.2만 |
|---|
| 2025.11.20 | ₩106,731 | ₩108,267 | ₩74,805 | ₩75,206 | -29.54% | 18만 |
|---|
| 2025.11.19 | ₩88,965 | ₩93,907 | ₩84,022 | ₩88,163 | -0.90% | 7.7만 |
|---|
| 2025.11.18 | ₩87,496 | ₩94,976 | ₩78,145 | ₩88,564 | +1.22% | 5.7만 |
|---|
| 2025.11.17 | ₩90,434 | ₩96,980 | ₩82,954 | ₩89,232 | -1.33% | 6.9만 |
|---|
| 2025.11.14 | ₩90,702 | ₩101,161 | ₩85,225 | ₩94,442 | +4.12% | 10.4만 |
|---|
| 2025.11.13 | ₩113,744 | ₩114,613 | ₩94,175 | ₩97,381 | -14.39% | 10.8만 |
|---|
| 2025.11.12 | ₩135,050 | ₩136,239 | ₩116,349 | ₩116,883 | -13.45% | 7.9만 |
|---|
| 2025.11.11 | ₩152,282 | ₩158,293 | ₩124,097 | ₩125,299 | -17.72% | 16.8만 |
|---|
| 2025.11.10 | ₩201,974 | ₩201,974 | ₩176,193 | ₩185,811 | -8.00% | 10만 |
|---|
| 2025.11.07 | ₩177,128 | ₩184,743 | ₩166,041 | ₩180,602 | +1.96% | 7.5만 |
|---|
| 2025.11.06 | ₩227,088 | ₩227,088 | ₩180,334 | ₩190,487 | -16.12% | 9.2만 |
|---|
| 2025.11.05 | ₩234,167 | ₩234,167 | ₩211,726 | ₩219,874 | -6.10% | 3.8만 |
|---|
| 2025.11.04 | ₩243,652 | ₩256,476 | ₩222,145 | ₩225,084 | -7.62% | 2.7만 |
|---|
| 2025.11.03 | ₩303,362 | ₩304,698 | ₩268,631 | ₩270,502 | -10.83% | 2.8만 |
|---|
| 2025.10.31 | ₩307,103 | ₩324,335 | ₩297,952 | ₩303,630 | -1.13% | 2.5만 |
|---|
| 2025.10.30 | ₩313,247 | ₩320,060 | ₩290,205 | ₩292,676 | -6.57% | 3.8만 |
|---|
| 2025.10.29 | ₩326,205 | ₩336,290 | ₩308,452 | ₩335,155 | +2.74% | 4만 |
|---|
| 2025.10.28 | ₩320,995 | ₩343,437 | ₩310,108 | ₩310,442 | -3.29% | 5.2만 |
|---|
| 2025.10.27 | ₩315,652 | ₩320,661 | ₩302,053 | ₩316,453 | +0.25% | 3.5만 |
|---|
| 2025.10.24 | ₩279,585 | ₩303,362 | ₩273,841 | ₩301,893 | +7.98% | 4만 |
|---|
| 2025.10.23 | ₩251,132 | ₩268,899 | ₩241,648 | ₩263,555 | +4.95% | 2.2만 |
|---|
| 2025.10.22 | ₩261,952 | ₩267,162 | ₩223,214 | ₩254,739 | -2.75% | 4만 |
|---|
| 2025.10.21 | ₩264,490 | ₩275,310 | ₩245,709 | ₩270,101 | +2.12% | 2.8만 |
|---|
| 2025.10.20 | ₩330,479 | ₩332,350 | ₩278,249 | ₩278,917 | -15.60% | 5만 |
|---|
| 2025.10.17 | ₩328,609 | ₩328,609 | ₩288,936 | ₩326,472 | -0.65% | 5.4만 |
|---|
| 2025.10.16 | ₩347,711 | ₩392,154 | ₩331,401 | ₩349,715 | +0.58% | 10.1만 |
|---|
| 2025.10.15 | ₩341,567 | ₩348,646 | ₩316,119 | ₩338,761 | -0.82% | 3.5만 |
|---|
| 2025.10.14 | ₩334,086 | ₩340,765 | ₩296,390 | ₩315,251 | -5.64% | 4만 |
|---|
| 2025.10.13 | ₩354,658 | ₩363,340 | ₩326,472 | ₩351,051 | -1.02% | 3.9만 |
|---|
| 2025.10.10 | ₩374,160 | ₩410,601 | ₩329,811 | ₩335,689 | -10.28% | 8.2만 |
|---|