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 | ₩42,373 | ₩42,373 | ₩40,545 | ₩41,225 | -2.71% | 5.9만 |
| 2026.10.08 | ₩46,630 | ₩46,630 | ₩39,630 | ₩40,745 | -12.62% | 16.8만 |
| 2026.10.07 | ₩49,807 | ₩50,140 | ₩47,111 | ₩48,338 | -2.95% | 7.5만 |
| 2026.10.06 | ₩48,565 | ₩53,383 | ₩48,565 | ₩51,942 | +6.95% | 16.6만 |
| 2026.10.05 | ₩51,114 | ₩51,114 | ₩46,977 | ₩47,324 | -7.42% | 5.1만 |
| 2026.10.02 | ₩51,261 | ₩53,183 | ₩48,699 | ₩49,620 | -3.20% | 13.2만 |
| 2026.10.01 | ₩47,338 | ₩48,766 | ₩44,568 | ₩48,593 | +2.65% | 12.1만 |
| 2026.09.30 | ₩48,205 | ₩49,713 | ₩46,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,324 |
| -1.83% |
| 14.2만 |
| 2026.09.29 | ₩45,910 | ₩50,514 | ₩45,216 | ₩45,736 | -0.38% | 16.7만 |
|---|
| 2026.09.28 | ₩46,030 | ₩48,212 | ₩43,307 | ₩44,789 | -2.70% | 14.2만 |
|---|
| 2026.09.25 | ₩50,674 | ₩51,408 | ₩46,724 | ₩47,618 | -6.03% | 14.6만 |
|---|
| 2026.09.24 | ₩49,073 | ₩51,408 | ₩46,030 | ₩50,447 | +2.80% | 21.8만 |
|---|
| 2026.09.23 | ₩49,206 | ₩50,714 | ₩46,684 | ₩46,960 | -4.56% | 18.8만 |
|---|
| 2026.09.22 | ₩45,910 | ₩49,513 | ₩44,708 | ₩46,764 | +1.86% | 19.2만 |
|---|
| 2026.09.21 | ₩41,879 | ₩47,284 | ₩40,985 | ₩45,456 | +8.54% | 18.4만 |
|---|
| 2026.09.18 | ₩40,104 | ₩41,746 | ₩39,197 | ₩41,439 | +3.33% | 24.7만 |
|---|
| 2026.09.17 | ₩41,772 | ₩42,640 | ₩38,302 | ₩39,811 | -4.70% | 74.6만 |
|---|
| 2026.09.16 | ₩44,041 | ₩45,576 | ₩41,372 | ₩43,694 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩43,120 | ₩44,241 | ₩40,705 | ₩41,145 | -4.58% | 10.1만 |
|---|
| 2026.09.14 | ₩42,653 | ₩46,550 | ₩42,400 | ₩43,280 | +1.47% | 16.5만 |
|---|
| 2026.09.11 | ₩52,062 | ₩53,370 | ₩49,753 | ₩50,027 | -3.91% | 8.2만 |
|---|
| 2026.09.10 | ₩51,782 | ₩53,717 | ₩49,849 | ₩50,113 | -3.22% | 10.9만 |
|---|
| 2026.09.09 | ₩63,086 | ₩64,127 | ₩56,987 | ₩57,147 | -9.41% | 9.7만 |
|---|
| 2026.09.08 | ₩55,839 | ₩68,864 | ₩55,559 | ₩63,406 | +13.55% | 35만 |
|---|
| 2026.09.04 | ₩47,845 | ₩51,755 | ₩46,790 | ₩51,368 | +7.36% | 23.4만 |
|---|
| 2026.09.03 | ₩41,586 | ₩46,457 | ₩40,598 | ₩46,363 | +11.49% | 12.6만 |
|---|
| 2026.09.02 | ₩41,679 | ₩43,854 | ₩41,145 | ₩42,373 | +1.67% | 6.4만 |
|---|
| 2026.09.01 | ₩43,587 | ₩44,401 | ₩42,026 | ₩43,307 | -0.64% | 7.8만 |
|---|
| 2026.08.31 | ₩44,708 | ₩47,028 | ₩44,375 | ₩46,897 | +4.90% | 5.5만 |
|---|
| 2026.08.28 | ₩47,471 | ₩50,047 | ₩44,909 | ₩46,056 | -2.98% | 7.3만 |
|---|
| 2026.08.27 | ₩53,397 | ₩53,917 | ₩48,712 | ₩48,832 | -8.55% | 16.1만 |
|---|
| 2026.08.26 | ₩49,046 | ₩52,275 | ₩49,046 | ₩50,727 | +3.43% | 8.9만 |
|---|
| 2026.08.25 | ₩50,928 | ₩52,929 | ₩50,140 | ₩50,380 | -1.07% | 17.4만 |
|---|
| 2026.08.24 | ₩47,898 | ₩49,606 | ₩45,069 | ₩48,352 | +0.95% | 20.8만 |
|---|
| 2026.08.21 | ₩53,517 | ₩54,584 | ₩49,913 | ₩50,314 | -5.99% | 45.6만 |
|---|
| 2026.08.20 | ₩53,517 | ₩57,320 | ₩51,582 | ₩52,582 | -1.75% | 61.3만 |
|---|
| 2026.08.19 | ₩58,254 | ₩58,254 | ₩51,582 | ₩54,050 | -7.22% | 67.5만 |
|---|
| 2026.08.18 | ₩68,330 | ₩69,465 | ₩56,853 | ₩56,920 | -16.70% | 60.9만 |
|---|
| 2026.08.17 | ₩76,071 | ₩80,342 | ₩68,250 | ₩75,003 | -1.40% | 56.1만 |
|---|
| 2026.08.14 | ₩75,270 | ₩80,942 | ₩70,065 | ₩74,069 | -1.60% | 70.7만 |
|---|
| 2026.08.13 | ₩76,471 | ₩91,419 | ₩74,870 | ₩75,671 | -1.05% | 92.8만 |
|---|
| 2026.08.12 | ₩78,740 | ₩82,544 | ₩74,736 | ₩77,272 | -1.86% | 174.8만 |
|---|
| 2026.08.11 | ₩56,586 | ₩59,923 | ₩52,516 | ₩56,186 | -0.71% | 126.5만 |
|---|
| 2026.08.10 | ₩58,321 | ₩60,590 | ₩53,450 | ₩53,517 | -8.24% | 69.6만 |
|---|
| 2026.08.07 | ₩55,118 | ₩56,853 | ₩50,581 | ₩56,720 | +2.91% | 78.9만 |
|---|
| 2026.08.06 | ₩51,248 | ₩55,118 | ₩50,180 | ₩50,220 | -2.01% | 78.9만 |
|---|
| 2026.08.05 | ₩58,988 | ₩61,324 | ₩55,852 | ₩56,052 | -4.98% | 85.7만 |
|---|
| 2026.08.04 | ₩52,049 | ₩61,391 | ₩51,915 | ₩58,455 | +12.31% | 117.1만 |
|---|
| 2026.08.03 | ₩35,366 | ₩51,648 | ₩35,033 | ₩51,248 | +44.91% | 129.7만 |
|---|
| 2026.07.31 | ₩42,707 | ₩43,988 | ₩35,099 | ₩36,901 | -13.59% | 111.4만 |
|---|
| 2026.07.30 | ₩34,032 | ₩40,972 | ₩33,565 | ₩39,237 | +15.29% | 148.7만 |
|---|
| 2026.07.29 | ₩33,365 | ₩33,365 | ₩27,159 | ₩27,492 | -17.60% | 82.9만 |
|---|
| 2026.07.28 | ₩35,900 | ₩35,900 | ₩31,229 | ₩33,965 | -5.39% | 81.9만 |
|---|
| 2026.07.27 | ₩41,105 | ₩42,039 | ₩36,567 | ₩37,769 | -8.12% | 63.3만 |
|---|
| 2026.07.24 | ₩48,445 | ₩48,445 | ₩38,703 | ₩38,903 | -19.70% | 91.3만 |
|---|
| 2026.07.23 | ₩50,314 | ₩55,519 | ₩49,780 | ₩50,447 | +0.27% | 57.6만 |
|---|
| 2026.07.22 | ₩49,113 | ₩55,652 | ₩48,712 | ₩52,382 | +6.66% | 40.3만 |
|---|
| 2026.07.21 | ₩43,774 | ₩49,513 | ₩43,107 | ₩48,645 | +11.13% | 59.3만 |
|---|
| 2026.07.20 | ₩44,708 | ₩48,379 | ₩41,305 | ₩41,305 | -7.61% | 51.1만 |
|---|
| 2026.07.17 | ₩38,836 | ₩42,840 | ₩36,234 | ₩41,505 | +6.87% | 58.7만 |
|---|
| 2026.07.16 | ₩44,442 | ₩44,442 | ₩40,171 | ₩41,239 | -7.21% | 61.5만 |
|---|
| 2026.07.15 | ₩48,712 | ₩50,581 | ₩43,374 | ₩46,310 | -4.93% | 92.9만 |
|---|
| 2026.07.14 | ₩56,186 | ₩57,654 | ₩47,911 | ₩49,913 | -11.16% | 45.5만 |
|---|
| 2026.07.13 | ₩59,522 | ₩61,925 | ₩53,503 | ₩54,317 | -8.74% | 25.3만 |
|---|
| 2026.07.10 | ₩63,126 | ₩65,261 | ₩60,857 | ₩61,925 | -1.90% | 24.7만 |
|---|
| 2026.07.09 | ₩68,731 | ₩70,733 | ₩62,792 | ₩63,259 | -7.96% | 45.3만 |
|---|
| 2026.07.08 | ₩54,451 | ₩63,793 | ₩54,317 | ₩63,659 | +16.91% | 33.9만 |
|---|
| 2026.07.07 | ₩55,652 | ₩57,387 | ₩49,713 | ₩55,252 | -0.72% | 40.9만 |
|---|
| 2026.07.06 | ₩54,718 | ₩60,523 | ₩54,064 | ₩59,122 | +8.05% | 23.1만 |
|---|
| 2026.07.02 | ₩59,656 | ₩61,925 | ₩51,582 | ₩53,116 | -10.96% | 44만 |
|---|
| 2026.07.01 | ₩64,327 | ₩66,048 | ₩57,387 | ₩58,455 | -9.13% | 113.2만 |
|---|
| 2026.06.30 | ₩74,736 | ₩81,543 | ₩72,468 | ₩81,142 | +8.57% | 22.8만 |
|---|
| 2026.06.29 | ₩80,075 | ₩80,075 | ₩65,661 | ₩74,870 | -6.50% | 34.2만 |
|---|
| 2026.06.26 | ₩74,336 | ₩79,007 | ₩71,667 | ₩76,205 | +2.51% | 25.3만 |
|---|
| 2026.06.25 | ₩91,018 | ₩92,820 | ₩79,808 | ₩80,342 | -11.73% | 27만 |
|---|
| 2026.06.24 | ₩88,750 | ₩90,084 | ₩79,274 | ₩83,812 | -5.56% | 29.9만 |
|---|
| 2026.06.23 | ₩86,614 | ₩103,697 | ₩85,413 | ₩92,086 | +6.32% | 24.3만 |
|---|
| 2026.06.22 | ₩118,110 | ₩118,110 | ₩93,421 | ₩102,229 | -13.45% | 43.4만 |
|---|
| 2026.06.18 | ₩117,176 | ₩119,178 | ₩108,301 | ₩115,041 | -1.82% | 21.5만 |
|---|
| 2026.06.17 | ₩113,973 | ₩123,582 | ₩109,969 | ₩110,370 | -3.16% | 37.3만 |
|---|
| 2026.06.16 | ₩97,958 | ₩118,244 | ₩97,291 | ₩114,040 | +16.42% | 35만 |
|---|
| 2026.06.15 | ₩91,018 | ₩99,159 | ₩90,885 | ₩95,556 | +4.99% | 23.4만 |
|---|
| 2026.06.12 | ₩83,678 | ₩93,220 | ₩79,808 | ₩85,013 | +1.59% | 43.3만 |
|---|
| 2026.06.11 | ₩73,402 | ₩78,607 | ₩69,932 | ₩77,673 | +5.82% | 28.9만 |
|---|
| 2026.06.10 | ₩77,139 | ₩85,280 | ₩76,605 | ₩77,406 | +0.35% | 29.2만 |
|---|
| 2026.06.09 | ₩91,419 | ₩94,088 | ₩73,669 | ₩81,943 | -10.36% | 47.3만 |
|---|
| 2026.06.08 | ₩88,750 | ₩92,086 | ₩82,344 | ₩88,750 | 0.00% | 24.8만 |
|---|
| 2026.06.05 | ₩93,421 | ₩93,421 | ₩76,672 | ₩85,413 | -8.57% | 29.3만 |
|---|
| 2026.06.04 | ₩98,892 | ₩104,164 | ₩94,088 | ₩99,960 | +1.08% | 17.9만 |
|---|
| 2026.06.03 | ₩124,650 | ₩127,452 | ₩104,498 | ₩105,298 | -15.52% | 43.2만 |
|---|
| 2026.06.02 | ₩145,870 | ₩149,606 | ₩121,580 | ₩122,514 | -16.01% | 25.2만 |
|---|
| 2026.06.01 | ₩114,907 | ₩140,131 | ₩114,907 | ₩134,259 | +16.84% | 30.6만 |
|---|
| 2026.05.29 | ₩102,496 | ₩106,499 | ₩91,619 | ₩104,765 | +2.21% | 21.2만 |
|---|
| 2026.05.28 | ₩102,095 | ₩106,499 | ₩94,221 | ₩100,094 | -1.96% | 22.2만 |
|---|
| 2026.05.27 | ₩97,157 | ₩97,558 | ₩86,881 | ₩95,422 | -1.79% | 23만 |
|---|
| 2026.05.26 | ₩102,896 | ₩104,364 | ₩96,904 | ₩98,359 | -4.41% | 14.4만 |
|---|
| 2026.05.22 | ₩105,031 | ₩105,832 | ₩96,624 | ₩97,958 | -6.73% | 15만 |
|---|
| 2026.05.21 | ₩99,159 | ₩103,430 | ₩94,088 | ₩101,695 | +2.56% | 29.1만 |
|---|
| 2026.05.20 | ₩91,419 | ₩93,154 | ₩85,213 | ₩90,751 | -0.73% | 14.3만 |
|---|
| 2026.05.19 | ₩85,413 | ₩90,751 | ₩79,141 | ₩87,882 | +2.89% | 22.1만 |
|---|
| 2026.05.18 | ₩101,828 | ₩101,828 | ₩85,680 | ₩95,649 | -6.07% | 22.5만 |
|---|
| 2026.05.15 | ₩106,099 | ₩108,101 | ₩100,494 | ₩102,496 | -3.40% | 16.2만 |
|---|
| 2026.05.14 | ₩110,770 | ₩124,116 | ₩108,101 | ₩116,375 | +5.06% | 20.1만 |
|---|
| 2026.05.13 | ₩113,840 | ₩113,840 | ₩100,894 | ₩110,637 | -2.81% | 16.3만 |
|---|
| 2026.05.12 | ₩110,503 | ₩110,637 | ₩90,138 | ₩103,830 | -6.04% | 26만 |
|---|
| 2026.05.11 | ₩113,172 | ₩127,719 | ₩111,971 | ₩117,977 | +4.25% | 16.8만 |
|---|
| 2026.05.08 | ₩127,719 | ₩138,930 | ₩108,635 | ₩116,242 | -8.99% | 35.7만 |
|---|
| 2026.05.07 | ₩160,417 | ₩163,740 | ₩143,067 | ₩152,676 | -4.83% | 19.1만 |
|---|
| 2026.05.06 | ₩159,749 | ₩175,497 | ₩157,480 | ₩175,097 | +9.61% | 9.4만 |
|---|
| 2026.05.05 | ₩145,870 | ₩154,678 | ₩138,930 | ₩151,341 | +3.75% | 8만 |
|---|
| 2026.05.04 | ₩136,194 | ₩155,212 | ₩136,127 | ₩146,003 | +7.20% | 11.5만 |
|---|
| 2026.05.01 | ₩121,180 | ₩136,861 | ₩119,311 | ₩131,456 | +8.48% | 8.8만 |
|---|
| 2026.04.30 | ₩127,853 | ₩130,122 | ₩115,334 | ₩115,975 | -9.29% | 8.8만 |
|---|
| 2026.04.29 | ₩109,836 | ₩123,969 | ₩107,567 | ₩121,447 | +10.57% | 9만 |
|---|
| 2026.04.28 | ₩100,094 | ₩113,840 | ₩99,039 | ₩104,231 | +4.13% | 11.2만 |
|---|
| 2026.04.27 | ₩113,306 | ₩119,578 | ₩103,697 | ₩117,977 | +4.12% | 8.7만 |
|---|
| 2026.04.24 | ₩138,262 | ₩138,663 | ₩106,273 | ₩114,240 | -17.37% | 12.3만 |
|---|
| 2026.04.23 | ₩141,065 | ₩146,137 | ₩127,586 | ₩130,388 | -7.57% | 5.6만 |
|---|
| 2026.04.22 | ₩132,257 | ₩147,605 | ₩131,456 | ₩142,934 | +8.07% | 10.5만 |
|---|
| 2026.04.21 | ₩133,458 | ₩138,796 | ₩123,315 | ₩126,518 | -5.20% | 5.2만 |
|---|
| 2026.04.20 | ₩128,253 | ₩132,791 | ₩116,375 | ₩131,189 | +2.29% | 7.2만 |
|---|
| 2026.04.17 | ₩138,262 | ₩138,730 | ₩128,253 | ₩129,855 | -6.08% | 7.1만 |
|---|
| 2026.04.16 | ₩137,328 | ₩142,133 | ₩125,918 | ₩136,127 | -0.87% | 7.2만 |
|---|
| 2026.04.15 | ₩136,794 | ₩140,264 | ₩123,582 | ₩134,526 | -1.66% | 20.1만 |
|---|
| 2026.04.14 | ₩126,785 | ₩134,926 | ₩122,381 | ₩131,590 | +3.79% | 33.9만 |
|---|
| 2026.04.13 | ₩104,631 | ₩123,849 | ₩104,364 | ₩116,776 | +11.61% | 26.3만 |
|---|
| 2026.04.10 | ₩85,013 | ₩107,167 | ₩84,612 | ₩100,360 | +18.05% | 33.8만 |
|---|
| 2026.04.09 | ₩79,674 | ₩87,548 | ₩70,065 | ₩82,611 | +3.69% | 47.5만 |
|---|
| 2026.04.08 | ₩82,344 | ₩85,280 | ₩75,003 | ₩77,139 | -6.32% | 15.1만 |
|---|
| 2026.04.07 | ₩62,992 | ₩71,000 | ₩62,992 | ₩70,799 | +12.39% | 11.7만 |
|---|
| 2026.04.06 | ₩64,861 | ₩66,329 | ₩61,925 | ₩64,193 | -1.03% | 8.2만 |
|---|
| 2026.04.02 | ₩55,785 | ₩66,596 | ₩53,383 | ₩66,329 | +18.90% | 15.6만 |
|---|
| 2026.04.01 | ₩61,925 | ₩63,659 | ₩58,054 | ₩60,523 | -2.26% | 12.8만 |
|---|
| 2026.03.31 | ₩52,983 | ₩59,255 | ₩52,182 | ₩59,122 | +11.59% | 22.5만 |
|---|
| 2026.03.30 | ₩56,987 | ₩56,987 | ₩44,642 | ₩47,778 | -16.16% | 16.2만 |
|---|
| 2026.03.27 | ₩62,125 | ₩63,393 | ₩53,650 | ₩56,319 | -9.34% | 15만 |
|---|
| 2026.03.26 | ₩76,738 | ₩79,274 | ₩65,141 | ₩65,261 | -14.96% | 14.6만 |
|---|
| 2026.03.25 | ₩74,069 | ₩80,075 | ₩73,535 | ₩78,073 | +5.41% | 7.8만 |
|---|
| 2026.03.24 | ₩70,332 | ₩72,868 | ₩65,528 | ₩70,733 | +0.57% | 16.2만 |
|---|
| 2026.03.23 | ₩68,197 | ₩74,069 | ₩66,128 | ₩68,597 | +0.59% | 33만 |
|---|
| 2026.03.20 | ₩65,661 | ₩70,466 | ₩61,658 | ₩67,930 | +3.46% | 15.3만 |
|---|
| 2026.03.19 | ₩65,661 | ₩68,064 | ₩63,659 | ₩66,729 | +1.63% | 14.7만 |
|---|
| 2026.03.18 | ₩66,996 | ₩74,470 | ₩65,928 | ₩70,199 | +4.78% | 10.8만 |
|---|
| 2026.03.17 | ₩72,601 | ₩74,336 | ₩68,264 | ₩69,265 | -4.60% | 22.7만 |
|---|
| 2026.03.16 | ₩75,404 | ₩79,408 | ₩69,265 | ₩76,071 | +0.88% | 23.3만 |
|---|
| 2026.03.13 | ₩67,797 | ₩73,335 | ₩65,194 | ₩67,663 | -0.20% | 14.3만 |
|---|
| 2026.03.12 | ₩65,261 | ₩70,132 | ₩63,659 | ₩66,329 | +1.64% | 14.4만 |
|---|
| 2026.03.11 | ₩64,727 | ₩70,933 | ₩63,259 | ₩69,532 | +7.42% | 25.2만 |
|---|
| 2026.03.10 | ₩58,988 | ₩60,043 | ₩56,853 | ₩58,722 | -0.45% | 10.8만 |
|---|
| 2026.03.09 | ₩53,250 | ₩57,921 | ₩52,249 | ₩57,854 | +8.65% | 23.7만 |
|---|
| 2026.03.06 | ₩55,919 | ₩63,393 | ₩54,050 | ₩55,919 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩62,325 | ₩64,861 | ₩56,052 | ₩58,722 | -5.78% | 14.9만 |
|---|
| 2026.03.04 | ₩63,793 | ₩68,197 | ₩60,857 | ₩66,462 | +4.18% | 16.3만 |
|---|
| 2026.03.03 | ₩59,522 | ₩60,056 | ₩51,915 | ₩57,654 | -3.14% | 16.7만 |
|---|
| 2026.03.02 | ₩61,925 | ₩68,197 | ₩60,590 | ₩64,327 | +3.88% | 21.2만 |
|---|
| 2026.02.27 | ₩77,939 | ₩77,939 | ₩59,389 | ₩66,996 | -14.04% | 37.7만 |
|---|
| 2026.02.26 | ₩109,035 | ₩113,439 | ₩101,428 | ₩106,766 | -2.08% | 16.4만 |
|---|
| 2026.02.25 | ₩114,107 | ₩119,445 | ₩107,567 | ₩109,035 | -4.44% | 13.7만 |
|---|
| 2026.02.24 | ₩94,021 | ₩110,770 | ₩93,154 | ₩110,770 | +17.81% | 10.9만 |
|---|
| 2026.02.23 | ₩86,080 | ₩98,225 | ₩85,280 | ₩93,020 | +8.06% | 12.5만 |
|---|
| 2026.02.20 | ₩100,227 | ₩100,427 | ₩79,674 | ₩90,351 | -9.85% | 22.6만 |
|---|
| 2026.02.19 | ₩103,030 | ₩109,702 | ₩100,094 | ₩107,968 | +4.79% | 6.6만 |
|---|
| 2026.02.18 | ₩95,156 | ₩107,701 | ₩87,682 | ₩104,164 | +9.47% | 7.3만 |
|---|
| 2026.02.17 | ₩98,492 | ₩103,964 | ₩90,751 | ₩95,289 | -3.25% | 7.2만 |
|---|
| 2026.02.13 | ₩101,695 | ₩115,842 | ₩95,022 | ₩106,032 | +4.27% | 12.1만 |
|---|
| 2026.02.12 | ₩101,828 | ₩109,169 | ₩93,888 | ₩105,565 | +3.67% | 9.4만 |
|---|
| 2026.02.11 | ₩105,699 | ₩109,569 | ₩90,178 | ₩104,498 | -1.14% | 9.7만 |
|---|
| 2026.02.10 | ₩103,230 | ₩108,768 | ₩101,295 | ₩104,364 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩93,421 | ₩110,370 | ₩91,285 | ₩108,234 | +15.86% | 7.7만 |
|---|
| 2026.02.06 | ₩72,067 | ₩95,276 | ₩70,733 | ₩93,954 | +30.37% | 13.1만 |
|---|
| 2026.02.05 | ₩77,272 | ₩80,742 | ₩65,328 | ₩66,862 | -13.47% | 9.9만 |
|---|
| 2026.02.04 | ₩96,891 | ₩103,030 | ₩79,141 | ₩82,077 | -15.29% | 11.6만 |
|---|
| 2026.02.03 | ₩101,028 | ₩102,896 | ₩85,813 | ₩99,293 | -1.72% | 15.2만 |
|---|
| 2026.02.02 | ₩105,165 | ₩109,169 | ₩95,569 | ₩96,891 | -7.87% | 10.7만 |
|---|
| 2026.01.30 | ₩121,046 | ₩121,580 | ₩104,831 | ₩106,633 | -11.91% | 19.5만 |
|---|
| 2026.01.29 | ₩133,058 | ₩139,811 | ₩113,306 | ₩122,381 | -8.02% | 15.4만 |
|---|
| 2026.01.28 | ₩160,683 | ₩160,683 | ₩130,669 | ₩140,398 | -12.62% | 19.4만 |
|---|
| 2026.01.27 | ₩133,591 | ₩153,810 | ₩129,588 | ₩146,737 | +9.84% | 20.1만 |
|---|
| 2026.01.26 | ₩129,187 | ₩144,668 | ₩120,379 | ₩120,913 | -6.40% | 28.3만 |
|---|
| 2026.01.23 | ₩102,496 | ₩115,294 | ₩94,889 | ₩108,501 | +5.86% | 12.3만 |
|---|
| 2026.01.22 | ₩118,911 | ₩123,182 | ₩105,432 | ₩105,699 | -11.11% | 7.7만 |
|---|
| 2026.01.21 | ₩113,506 | ₩114,774 | ₩94,889 | ₩110,904 | -2.29% | 13.8만 |
|---|
| 2026.01.20 | ₩114,240 | ₩119,245 | ₩108,635 | ₩114,107 | -0.12% | 10만 |
|---|
| 2026.01.16 | ₩120,246 | ₩133,325 | ₩116,242 | ₩128,920 | +7.21% | 12.7만 |
|---|
| 2026.01.15 | ₩113,439 | ₩125,184 | ₩112,959 | ₩114,374 | +0.82% | 21.2만 |
|---|
| 2026.01.14 | ₩101,028 | ₩110,036 | ₩95,156 | ₩102,496 | +1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩101,295 | ₩106,740 | ₩95,823 | ₩97,558 | -3.69% | 15.2만 |
|---|
| 2026.01.12 | ₩79,941 | ₩107,300 | ₩78,673 | ₩103,163 | +29.05% | 40.9만 |
|---|
| 2026.01.09 | ₩79,274 | ₩85,480 | ₩73,802 | ₩82,877 | +4.55% | 23.6만 |
|---|
| 2026.01.08 | ₩77,806 | ₩82,477 | ₩74,603 | ₩76,738 | -1.37% | 15.3만 |
|---|
| 2026.01.07 | ₩77,005 | ₩82,611 | ₩74,403 | ₩77,005 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩80,342 | ₩80,342 | ₩70,466 | ₩78,473 | -2.33% | 33.5만 |
|---|
| 2026.01.05 | ₩89,283 | ₩92,286 | ₩76,338 | ₩76,738 | -14.05% | 32.4만 |
|---|
| 2026.01.02 | ₩71,267 | ₩84,946 | ₩70,199 | ₩81,810 | +14.79% | 29.3만 |
|---|
| 2025.12.31 | ₩71,533 | ₩71,533 | ₩64,994 | ₩67,129 | -6.16% | 16.8만 |
|---|
| 2025.12.30 | ₩73,268 | ₩75,537 | ₩71,267 | ₩71,934 | -1.82% | 12.7만 |
|---|
| 2025.12.29 | ₩71,400 | ₩79,354 | ₩70,733 | ₩73,802 | +3.36% | 10.8만 |
|---|
| 2025.12.26 | ₩82,744 | ₩82,744 | ₩75,404 | ₩76,605 | -7.42% | 13.3만 |
|---|
| 2025.12.24 | ₩84,746 | ₩86,347 | ₩81,276 | ₩82,077 | -3.15% | 6.3만 |
|---|
| 2025.12.23 | ₩95,556 | ₩98,759 | ₩87,015 | ₩90,751 | -5.03% | 16.9만 |
|---|
| 2025.12.22 | ₩102,496 | ₩107,300 | ₩100,227 | ₩101,695 | -0.78% | 41.2만 |
|---|
| 2025.12.19 | ₩73,135 | ₩99,827 | ₩73,135 | ₩97,291 | +33.03% | 32.8만 |
|---|
| 2025.12.18 | ₩66,462 | ₩69,532 | ₩63,793 | ₩67,129 | +1.00% | 16.3만 |
|---|
| 2025.12.17 | ₩71,467 | ₩72,201 | ₩59,789 | ₩61,190 | -14.38% | 15.2만 |
|---|
| 2025.12.16 | ₩74,603 | ₩75,671 | ₩67,930 | ₩71,533 | -4.11% | 12.1만 |
|---|
| 2025.12.15 | ₩94,288 | ₩94,889 | ₩77,005 | ₩77,806 | -17.48% | 16.2만 |
|---|
| 2025.12.12 | ₩112,772 | ₩116,242 | ₩90,218 | ₩92,353 | -18.11% | 14.9만 |
|---|
| 2025.12.11 | ₩104,364 | ₩118,644 | ₩99,293 | ₩115,441 | +10.61% | 16.8만 |
|---|
| 2025.12.10 | ₩119,045 | ₩122,021 | ₩110,503 | ₩118,110 | -0.78% | 15.6만 |
|---|
| 2025.12.09 | ₩107,968 | ₩126,251 | ₩106,900 | ₩124,917 | +15.70% | 9만 |
|---|
| 2025.12.08 | ₩106,633 | ₩115,174 | ₩96,891 | ₩113,439 | +6.38% | 16.4만 |
|---|
| 2025.12.05 | ₩117,043 | ₩119,979 | ₩109,169 | ₩118,511 | +1.25% | 12.5만 |
|---|
| 2025.12.04 | ₩96,223 | ₩118,644 | ₩93,154 | ₩112,238 | +16.64% | 16.5만 |
|---|
| 2025.12.03 | ₩88,349 | ₩97,291 | ₩82,611 | ₩96,891 | +9.67% | 8.3만 |
|---|
| 2025.12.02 | ₩92,486 | ₩105,031 | ₩88,896 | ₩89,150 | -3.61% | 8.6만 |
|---|
| 2025.12.01 | ₩78,073 | ₩92,219 | ₩74,336 | ₩91,419 | +17.09% | 8.4만 |
|---|
| 2025.11.28 | ₩88,082 | ₩88,216 | ₩80,368 | ₩82,744 | -6.06% | 7.1만 |
|---|
| 2025.11.26 | ₩86,481 | ₩90,485 | ₩82,477 | ₩85,547 | -1.08% | 7.3만 |
|---|
| 2025.11.25 | ₩78,206 | ₩81,142 | ₩66,862 | ₩79,007 | +1.02% | 10만 |
|---|
| 2025.11.24 | ₩82,744 | ₩85,413 | ₩78,540 | ₩84,479 | +2.10% | 5.9만 |
|---|
| 2025.11.21 | ₩77,939 | ₩82,611 | ₩66,195 | ₩80,075 | +2.74% | 13.2만 |
|---|
| 2025.11.20 | ₩106,633 | ₩108,168 | ₩74,736 | ₩75,137 | -29.54% | 18만 |
|---|
| 2025.11.19 | ₩88,883 | ₩93,821 | ₩83,945 | ₩88,082 | -0.90% | 7.7만 |
|---|
| 2025.11.18 | ₩87,415 | ₩94,889 | ₩78,073 | ₩88,483 | +1.22% | 5.7만 |
|---|
| 2025.11.17 | ₩90,351 | ₩96,891 | ₩82,877 | ₩89,150 | -1.33% | 6.9만 |
|---|
| 2025.11.14 | ₩90,618 | ₩101,068 | ₩85,146 | ₩94,355 | +4.12% | 10.4만 |
|---|
| 2025.11.13 | ₩113,639 | ₩114,507 | ₩94,088 | ₩97,291 | -14.39% | 10.8만 |
|---|
| 2025.11.12 | ₩134,926 | ₩136,114 | ₩116,242 | ₩116,776 | -13.45% | 7.9만 |
|---|
| 2025.11.11 | ₩152,142 | ₩158,148 | ₩123,982 | ₩125,184 | -17.72% | 16.8만 |
|---|
| 2025.11.10 | ₩201,788 | ₩201,788 | ₩176,031 | ₩185,640 | -8.00% | 10만 |
|---|
| 2025.11.07 | ₩176,965 | ₩184,572 | ₩165,888 | ₩180,435 | +1.96% | 7.5만 |
|---|
| 2025.11.06 | ₩226,879 | ₩226,879 | ₩180,168 | ₩190,311 | -16.12% | 9.2만 |
|---|
| 2025.11.05 | ₩233,952 | ₩233,952 | ₩211,531 | ₩219,672 | -6.10% | 3.8만 |
|---|
| 2025.11.04 | ₩243,427 | ₩256,239 | ₩221,941 | ₩224,877 | -7.62% | 2.7만 |
|---|
| 2025.11.03 | ₩303,083 | ₩304,418 | ₩268,384 | ₩270,252 | -10.83% | 2.8만 |
|---|
| 2025.10.31 | ₩306,820 | ₩324,036 | ₩297,678 | ₩303,350 | -1.13% | 2.5만 |
|---|
| 2025.10.30 | ₩312,959 | ₩319,765 | ₩289,938 | ₩292,406 | -6.57% | 3.8만 |
|---|
| 2025.10.29 | ₩325,904 | ₩335,981 | ₩308,168 | ₩334,846 | +2.74% | 4만 |
|---|
| 2025.10.28 | ₩320,700 | ₩343,121 | ₩309,823 | ₩310,156 | -3.29% | 5.2만 |
|---|
| 2025.10.27 | ₩315,361 | ₩320,366 | ₩301,775 | ₩316,162 | +0.25% | 3.5만 |
|---|
| 2025.10.24 | ₩279,328 | ₩303,083 | ₩273,589 | ₩301,615 | +7.98% | 4만 |
|---|
| 2025.10.23 | ₩250,901 | ₩268,651 | ₩241,426 | ₩263,313 | +4.95% | 2.2만 |
|---|
| 2025.10.22 | ₩261,711 | ₩266,916 | ₩223,008 | ₩254,504 | -2.75% | 4만 |
|---|
| 2025.10.21 | ₩264,247 | ₩275,057 | ₩245,483 | ₩269,852 | +2.12% | 2.8만 |
|---|
| 2025.10.20 | ₩330,175 | ₩332,044 | ₩277,993 | ₩278,660 | -15.60% | 5만 |
|---|
| 2025.10.17 | ₩328,307 | ₩328,307 | ₩288,670 | ₩326,171 | -0.65% | 5.4만 |
|---|
| 2025.10.16 | ₩347,391 | ₩391,793 | ₩331,096 | ₩349,393 | +0.58% | 10.1만 |
|---|
| 2025.10.15 | ₩341,252 | ₩348,325 | ₩315,828 | ₩338,449 | -0.82% | 3.5만 |
|---|
| 2025.10.14 | ₩333,778 | ₩340,451 | ₩296,117 | ₩314,961 | -5.64% | 4만 |
|---|
| 2025.10.13 | ₩354,331 | ₩363,006 | ₩326,171 | ₩350,728 | -1.02% | 3.9만 |
|---|
| 2025.10.10 | ₩373,816 | ₩410,223 | ₩329,508 | ₩335,380 | -10.28% | 8.2만 |
|---|