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 | ₩42,408 | ₩42,408 | ₩40,578 | ₩41,259 | -2.71% | 5.9만 |
| 2026.10.08 | ₩46,669 | ₩46,669 | ₩39,663 | ₩40,778 | -12.62% | 16.8만 |
| 2026.10.07 | ₩49,848 | ₩50,181 | ₩47,150 | ₩48,378 | -2.95% | 7.5만 |
| 2026.10.06 | ₩48,605 | ₩53,427 | ₩48,605 | ₩51,985 | +6.95% | 16.6만 |
| 2026.10.05 | ₩51,157 | ₩51,157 | ₩47,016 | ₩47,363 | -7.42% | 5.1만 |
| 2026.10.02 | ₩51,303 | ₩53,227 | ₩48,739 | ₩49,661 | -3.20% | 13.2만 |
| 2026.10.01 | ₩47,377 | ₩48,806 | ₩44,605 | ₩48,633 | +2.65% | 12.1만 |
| 2026.09.30 | ₩48,245 | ₩49,754 | ₩46,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,363 |
| -1.83% |
| 14.2만 |
| 2026.09.29 | ₩45,947 | ₩50,555 | ₩45,253 | ₩45,774 | -0.38% | 16.7만 |
|---|
| 2026.09.28 | ₩46,068 | ₩48,251 | ₩43,343 | ₩44,825 | -2.70% | 14.2만 |
|---|
| 2026.09.25 | ₩50,716 | ₩51,450 | ₩46,762 | ₩47,657 | -6.03% | 14.6만 |
|---|
| 2026.09.24 | ₩49,113 | ₩51,450 | ₩46,068 | ₩50,489 | +2.80% | 21.8만 |
|---|
| 2026.09.23 | ₩49,247 | ₩50,756 | ₩46,722 | ₩46,999 | -4.56% | 18.8만 |
|---|
| 2026.09.22 | ₩45,947 | ₩49,554 | ₩44,745 | ₩46,802 | +1.86% | 19.2만 |
|---|
| 2026.09.21 | ₩41,914 | ₩47,323 | ₩41,019 | ₩45,493 | +8.54% | 18.4만 |
|---|
| 2026.09.18 | ₩40,137 | ₩41,780 | ₩39,229 | ₩41,473 | +3.33% | 24.7만 |
|---|
| 2026.09.17 | ₩41,807 | ₩42,675 | ₩38,334 | ₩39,843 | -4.70% | 74.6만 |
|---|
| 2026.09.16 | ₩44,077 | ₩45,613 | ₩41,406 | ₩43,730 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩43,156 | ₩44,278 | ₩40,738 | ₩41,179 | -4.58% | 10.1만 |
|---|
| 2026.09.14 | ₩42,688 | ₩46,589 | ₩42,435 | ₩43,316 | +1.47% | 16.5만 |
|---|
| 2026.09.11 | ₩52,105 | ₩53,414 | ₩49,794 | ₩50,068 | -3.91% | 8.2만 |
|---|
| 2026.09.10 | ₩51,824 | ₩53,761 | ₩49,890 | ₩50,155 | -3.22% | 10.9만 |
|---|
| 2026.09.09 | ₩63,138 | ₩64,179 | ₩57,034 | ₩57,194 | -9.41% | 9.7만 |
|---|
| 2026.09.08 | ₩55,885 | ₩68,921 | ₩55,604 | ₩63,458 | +13.55% | 35만 |
|---|
| 2026.09.04 | ₩47,884 | ₩51,798 | ₩46,829 | ₩51,410 | +7.36% | 23.4만 |
|---|
| 2026.09.03 | ₩41,620 | ₩46,495 | ₩40,631 | ₩46,402 | +11.49% | 12.6만 |
|---|
| 2026.09.02 | ₩41,713 | ₩43,890 | ₩41,179 | ₩42,408 | +1.67% | 6.4만 |
|---|
| 2026.09.01 | ₩43,623 | ₩44,438 | ₩42,061 | ₩43,343 | -0.64% | 7.8만 |
|---|
| 2026.08.31 | ₩44,745 | ₩47,067 | ₩44,411 | ₩46,936 | +4.90% | 5.5만 |
|---|
| 2026.08.28 | ₩47,510 | ₩50,088 | ₩44,946 | ₩46,094 | -2.98% | 7.3만 |
|---|
| 2026.08.27 | ₩53,441 | ₩53,961 | ₩48,752 | ₩48,873 | -8.55% | 16.1만 |
|---|
| 2026.08.26 | ₩49,086 | ₩52,319 | ₩49,086 | ₩50,769 | +3.43% | 8.9만 |
|---|
| 2026.08.25 | ₩50,970 | ₩52,973 | ₩50,181 | ₩50,422 | -1.07% | 17.4만 |
|---|
| 2026.08.24 | ₩47,938 | ₩49,647 | ₩45,106 | ₩48,392 | +0.95% | 20.8만 |
|---|
| 2026.08.21 | ₩53,561 | ₩54,629 | ₩49,954 | ₩50,355 | -5.99% | 45.6만 |
|---|
| 2026.08.20 | ₩53,561 | ₩57,367 | ₩51,624 | ₩52,626 | -1.75% | 61.3만 |
|---|
| 2026.08.19 | ₩58,302 | ₩58,302 | ₩51,624 | ₩54,095 | -7.22% | 67.5만 |
|---|
| 2026.08.18 | ₩68,387 | ₩69,522 | ₩56,900 | ₩56,967 | -16.70% | 60.9만 |
|---|
| 2026.08.17 | ₩76,134 | ₩80,408 | ₩68,307 | ₩75,065 | -1.40% | 56.1만 |
|---|
| 2026.08.14 | ₩75,332 | ₩81,009 | ₩70,123 | ₩74,130 | -1.60% | 70.7만 |
|---|
| 2026.08.13 | ₩76,534 | ₩91,494 | ₩74,932 | ₩75,733 | -1.05% | 92.8만 |
|---|
| 2026.08.12 | ₩78,805 | ₩82,612 | ₩74,798 | ₩77,336 | -1.86% | 174.8만 |
|---|
| 2026.08.11 | ₩56,633 | ₩59,972 | ₩52,559 | ₩56,232 | -0.71% | 126.5만 |
|---|
| 2026.08.10 | ₩58,369 | ₩60,640 | ₩53,494 | ₩53,561 | -8.24% | 69.6만 |
|---|
| 2026.08.07 | ₩55,164 | ₩56,900 | ₩50,622 | ₩56,766 | +2.91% | 78.9만 |
|---|
| 2026.08.06 | ₩51,290 | ₩55,164 | ₩50,222 | ₩50,262 | -2.01% | 78.9만 |
|---|
| 2026.08.05 | ₩59,037 | ₩61,374 | ₩55,898 | ₩56,099 | -4.98% | 85.7만 |
|---|
| 2026.08.04 | ₩52,092 | ₩61,441 | ₩51,958 | ₩58,503 | +12.31% | 117.1만 |
|---|
| 2026.08.03 | ₩35,396 | ₩51,691 | ₩35,062 | ₩51,290 | +44.91% | 129.7만 |
|---|
| 2026.07.31 | ₩42,742 | ₩44,024 | ₩35,128 | ₩36,932 | -13.59% | 111.4만 |
|---|
| 2026.07.30 | ₩34,060 | ₩41,005 | ₩33,592 | ₩39,269 | +15.29% | 148.7만 |
|---|
| 2026.07.29 | ₩33,392 | ₩33,392 | ₩27,181 | ₩27,515 | -17.60% | 82.9만 |
|---|
| 2026.07.28 | ₩35,930 | ₩35,930 | ₩31,255 | ₩33,993 | -5.39% | 81.9만 |
|---|
| 2026.07.27 | ₩41,139 | ₩42,074 | ₩36,598 | ₩37,800 | -8.12% | 63.3만 |
|---|
| 2026.07.24 | ₩48,485 | ₩48,485 | ₩38,735 | ₩38,935 | -19.70% | 91.3만 |
|---|
| 2026.07.23 | ₩50,355 | ₩55,564 | ₩49,821 | ₩50,489 | +0.27% | 57.6만 |
|---|
| 2026.07.22 | ₩49,153 | ₩55,698 | ₩48,752 | ₩52,425 | +6.66% | 40.3만 |
|---|
| 2026.07.21 | ₩43,810 | ₩49,554 | ₩43,142 | ₩48,686 | +11.13% | 59.3만 |
|---|
| 2026.07.20 | ₩44,745 | ₩48,418 | ₩41,339 | ₩41,339 | -7.61% | 51.1만 |
|---|
| 2026.07.17 | ₩38,868 | ₩42,875 | ₩36,264 | ₩41,540 | +6.87% | 58.7만 |
|---|
| 2026.07.16 | ₩44,478 | ₩44,478 | ₩40,204 | ₩41,273 | -7.21% | 61.5만 |
|---|
| 2026.07.15 | ₩48,752 | ₩50,622 | ₩43,410 | ₩46,348 | -4.93% | 92.9만 |
|---|
| 2026.07.14 | ₩56,232 | ₩57,701 | ₩47,951 | ₩49,954 | -11.16% | 45.5만 |
|---|
| 2026.07.13 | ₩59,571 | ₩61,976 | ₩53,547 | ₩54,362 | -8.74% | 25.3만 |
|---|
| 2026.07.10 | ₩63,178 | ₩65,315 | ₩60,907 | ₩61,976 | -1.90% | 24.7만 |
|---|
| 2026.07.09 | ₩68,788 | ₩70,791 | ₩62,844 | ₩63,311 | -7.96% | 45.3만 |
|---|
| 2026.07.08 | ₩54,496 | ₩63,846 | ₩54,362 | ₩63,712 | +16.91% | 33.9만 |
|---|
| 2026.07.07 | ₩55,698 | ₩57,434 | ₩49,754 | ₩55,297 | -0.72% | 40.9만 |
|---|
| 2026.07.06 | ₩54,763 | ₩60,573 | ₩54,108 | ₩59,171 | +8.05% | 23.1만 |
|---|
| 2026.07.02 | ₩59,705 | ₩61,976 | ₩51,624 | ₩53,160 | -10.96% | 44만 |
|---|
| 2026.07.01 | ₩64,380 | ₩66,103 | ₩57,434 | ₩58,503 | -9.13% | 113.2만 |
|---|
| 2026.06.30 | ₩74,798 | ₩81,610 | ₩72,527 | ₩81,209 | +8.57% | 22.8만 |
|---|
| 2026.06.29 | ₩80,141 | ₩80,141 | ₩65,715 | ₩74,932 | -6.50% | 34.2만 |
|---|
| 2026.06.26 | ₩74,397 | ₩79,072 | ₩71,726 | ₩76,267 | +2.51% | 25.3만 |
|---|
| 2026.06.25 | ₩91,093 | ₩92,897 | ₩79,874 | ₩80,408 | -11.73% | 27만 |
|---|
| 2026.06.24 | ₩88,823 | ₩90,158 | ₩79,339 | ₩83,881 | -5.56% | 29.9만 |
|---|
| 2026.06.23 | ₩86,686 | ₩103,782 | ₩85,484 | ₩92,162 | +6.32% | 24.3만 |
|---|
| 2026.06.22 | ₩118,208 | ₩118,208 | ₩93,498 | ₩102,313 | -13.45% | 43.4만 |
|---|
| 2026.06.18 | ₩117,273 | ₩119,276 | ₩108,390 | ₩115,136 | -1.82% | 21.5만 |
|---|
| 2026.06.17 | ₩114,067 | ₩123,684 | ₩110,060 | ₩110,461 | -3.16% | 37.3만 |
|---|
| 2026.06.16 | ₩98,039 | ₩118,341 | ₩97,371 | ₩114,134 | +16.42% | 35만 |
|---|
| 2026.06.15 | ₩91,093 | ₩99,241 | ₩90,960 | ₩95,635 | +4.99% | 23.4만 |
|---|
| 2026.06.12 | ₩83,747 | ₩93,297 | ₩79,874 | ₩85,083 | +1.59% | 43.3만 |
|---|
| 2026.06.11 | ₩73,462 | ₩78,672 | ₩69,990 | ₩77,737 | +5.82% | 28.9만 |
|---|
| 2026.06.10 | ₩77,202 | ₩85,350 | ₩76,668 | ₩77,469 | +0.35% | 29.2만 |
|---|
| 2026.06.09 | ₩91,494 | ₩94,165 | ₩73,730 | ₩82,011 | -10.36% | 47.3만 |
|---|
| 2026.06.08 | ₩88,823 | ₩92,162 | ₩82,411 | ₩88,823 | 0.00% | 24.8만 |
|---|
| 2026.06.05 | ₩93,498 | ₩93,498 | ₩76,735 | ₩85,484 | -8.57% | 29.3만 |
|---|
| 2026.06.04 | ₩98,974 | ₩104,250 | ₩94,165 | ₩100,042 | +1.08% | 17.9만 |
|---|
| 2026.06.03 | ₩124,753 | ₩127,557 | ₩104,584 | ₩105,385 | -15.52% | 43.2만 |
|---|
| 2026.06.02 | ₩145,990 | ₩149,730 | ₩121,680 | ₩122,615 | -16.01% | 25.2만 |
|---|
| 2026.06.01 | ₩115,002 | ₩140,246 | ₩115,002 | ₩134,369 | +16.84% | 30.6만 |
|---|
| 2026.05.29 | ₩102,580 | ₩106,587 | ₩91,694 | ₩104,851 | +2.21% | 21.2만 |
|---|
| 2026.05.28 | ₩102,180 | ₩106,587 | ₩94,299 | ₩100,176 | -1.96% | 22.2만 |
|---|
| 2026.05.27 | ₩97,238 | ₩97,638 | ₩86,953 | ₩95,501 | -1.79% | 23만 |
|---|
| 2026.05.26 | ₩102,981 | ₩104,450 | ₩96,984 | ₩98,440 | -4.41% | 14.4만 |
|---|
| 2026.05.22 | ₩105,118 | ₩105,919 | ₩96,703 | ₩98,039 | -6.73% | 15만 |
|---|
| 2026.05.21 | ₩99,241 | ₩103,515 | ₩94,165 | ₩101,779 | +2.56% | 29.1만 |
|---|
| 2026.05.20 | ₩91,494 | ₩93,230 | ₩85,283 | ₩90,826 | -0.73% | 14.3만 |
|---|
| 2026.05.19 | ₩85,484 | ₩90,826 | ₩79,206 | ₩87,955 | +2.89% | 22.1만 |
|---|
| 2026.05.18 | ₩101,912 | ₩101,912 | ₩85,751 | ₩95,728 | -6.07% | 22.5만 |
|---|
| 2026.05.15 | ₩106,187 | ₩108,190 | ₩100,577 | ₩102,580 | -3.40% | 16.2만 |
|---|
| 2026.05.14 | ₩110,861 | ₩124,218 | ₩108,190 | ₩116,471 | +5.06% | 20.1만 |
|---|
| 2026.05.13 | ₩113,934 | ₩113,934 | ₩100,977 | ₩110,728 | -2.81% | 16.3만 |
|---|
| 2026.05.12 | ₩110,594 | ₩110,728 | ₩90,212 | ₩103,916 | -6.04% | 26만 |
|---|
| 2026.05.11 | ₩113,266 | ₩127,825 | ₩112,064 | ₩118,074 | +4.25% | 16.8만 |
|---|
| 2026.05.08 | ₩127,825 | ₩139,044 | ₩108,724 | ₩116,338 | -8.99% | 35.7만 |
|---|
| 2026.05.07 | ₩160,549 | ₩163,875 | ₩143,185 | ₩152,802 | -4.83% | 19.1만 |
|---|
| 2026.05.06 | ₩159,881 | ₩175,642 | ₩157,610 | ₩175,241 | +9.61% | 9.4만 |
|---|
| 2026.05.05 | ₩145,990 | ₩154,805 | ₩139,044 | ₩151,466 | +3.75% | 8만 |
|---|
| 2026.05.04 | ₩136,306 | ₩155,340 | ₩136,239 | ₩146,123 | +7.20% | 11.5만 |
|---|
| 2026.05.01 | ₩121,280 | ₩136,974 | ₩119,410 | ₩131,564 | +8.48% | 8.8만 |
|---|
| 2026.04.30 | ₩127,958 | ₩130,229 | ₩115,429 | ₩116,071 | -9.29% | 8.8만 |
|---|
| 2026.04.29 | ₩109,926 | ₩124,071 | ₩107,656 | ₩121,547 | +10.57% | 9만 |
|---|
| 2026.04.28 | ₩100,176 | ₩113,934 | ₩99,121 | ₩104,317 | +4.13% | 11.2만 |
|---|
| 2026.04.27 | ₩113,399 | ₩119,677 | ₩103,782 | ₩118,074 | +4.12% | 8.7만 |
|---|
| 2026.04.24 | ₩138,376 | ₩138,777 | ₩106,360 | ₩114,334 | -17.37% | 12.3만 |
|---|
| 2026.04.23 | ₩141,181 | ₩146,257 | ₩127,691 | ₩130,496 | -7.57% | 5.6만 |
|---|
| 2026.04.22 | ₩132,366 | ₩147,726 | ₩131,564 | ₩143,051 | +8.07% | 10.5만 |
|---|
| 2026.04.21 | ₩133,568 | ₩138,911 | ₩123,417 | ₩126,622 | -5.20% | 5.2만 |
|---|
| 2026.04.20 | ₩128,359 | ₩132,900 | ₩116,471 | ₩131,297 | +2.29% | 7.2만 |
|---|
| 2026.04.17 | ₩138,376 | ₩138,844 | ₩128,359 | ₩129,962 | -6.08% | 7.1만 |
|---|
| 2026.04.16 | ₩137,441 | ₩142,250 | ₩126,021 | ₩136,239 | -0.87% | 7.2만 |
|---|
| 2026.04.15 | ₩136,907 | ₩140,380 | ₩123,684 | ₩134,637 | -1.66% | 20.1만 |
|---|
| 2026.04.14 | ₩126,890 | ₩135,037 | ₩122,482 | ₩131,698 | +3.79% | 33.9만 |
|---|
| 2026.04.13 | ₩104,717 | ₩123,951 | ₩104,450 | ₩116,872 | +11.61% | 26.3만 |
|---|
| 2026.04.10 | ₩85,083 | ₩107,255 | ₩84,682 | ₩100,443 | +18.05% | 33.8만 |
|---|
| 2026.04.09 | ₩79,740 | ₩87,621 | ₩70,123 | ₩82,679 | +3.69% | 47.5만 |
|---|
| 2026.04.08 | ₩82,411 | ₩85,350 | ₩75,065 | ₩77,202 | -6.32% | 15.1만 |
|---|
| 2026.04.07 | ₩63,044 | ₩71,058 | ₩63,044 | ₩70,858 | +12.39% | 11.7만 |
|---|
| 2026.04.06 | ₩64,914 | ₩66,383 | ₩61,976 | ₩64,246 | -1.03% | 8.2만 |
|---|
| 2026.04.02 | ₩55,831 | ₩66,650 | ₩53,427 | ₩66,383 | +18.90% | 15.6만 |
|---|
| 2026.04.01 | ₩61,976 | ₩63,712 | ₩58,102 | ₩60,573 | -2.26% | 12.8만 |
|---|
| 2026.03.31 | ₩53,026 | ₩59,304 | ₩52,225 | ₩59,171 | +11.59% | 22.5만 |
|---|
| 2026.03.30 | ₩57,034 | ₩57,034 | ₩44,678 | ₩47,817 | -16.16% | 16.2만 |
|---|
| 2026.03.27 | ₩62,176 | ₩63,445 | ₩53,694 | ₩56,366 | -9.34% | 15만 |
|---|
| 2026.03.26 | ₩76,802 | ₩79,339 | ₩65,195 | ₩65,315 | -14.96% | 14.6만 |
|---|
| 2026.03.25 | ₩74,130 | ₩80,141 | ₩73,596 | ₩78,137 | +5.41% | 7.8만 |
|---|
| 2026.03.24 | ₩70,390 | ₩72,928 | ₩65,582 | ₩70,791 | +0.57% | 16.2만 |
|---|
| 2026.03.23 | ₩68,253 | ₩74,130 | ₩66,183 | ₩68,654 | +0.59% | 33만 |
|---|
| 2026.03.20 | ₩65,715 | ₩70,524 | ₩61,708 | ₩67,986 | +3.46% | 15.3만 |
|---|
| 2026.03.19 | ₩65,715 | ₩68,120 | ₩63,712 | ₩66,784 | +1.63% | 14.7만 |
|---|
| 2026.03.18 | ₩67,051 | ₩74,531 | ₩65,983 | ₩70,257 | +4.78% | 10.8만 |
|---|
| 2026.03.17 | ₩72,661 | ₩74,397 | ₩68,320 | ₩69,322 | -4.60% | 22.7만 |
|---|
| 2026.03.16 | ₩75,466 | ₩79,473 | ₩69,322 | ₩76,134 | +0.88% | 23.3만 |
|---|
| 2026.03.13 | ₩67,853 | ₩73,396 | ₩65,248 | ₩67,719 | -0.20% | 14.3만 |
|---|
| 2026.03.12 | ₩65,315 | ₩70,190 | ₩63,712 | ₩66,383 | +1.64% | 14.4만 |
|---|
| 2026.03.11 | ₩64,780 | ₩70,991 | ₩63,311 | ₩69,589 | +7.42% | 25.2만 |
|---|
| 2026.03.10 | ₩59,037 | ₩60,092 | ₩56,900 | ₩58,770 | -0.45% | 10.8만 |
|---|
| 2026.03.09 | ₩53,294 | ₩57,969 | ₩52,292 | ₩57,902 | +8.65% | 23.7만 |
|---|
| 2026.03.06 | ₩55,965 | ₩63,445 | ₩54,095 | ₩55,965 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩62,376 | ₩64,914 | ₩56,099 | ₩58,770 | -5.78% | 14.9만 |
|---|
| 2026.03.04 | ₩63,846 | ₩68,253 | ₩60,907 | ₩66,517 | +4.18% | 16.3만 |
|---|
| 2026.03.03 | ₩59,571 | ₩60,106 | ₩51,958 | ₩57,701 | -3.14% | 16.7만 |
|---|
| 2026.03.02 | ₩61,976 | ₩68,253 | ₩60,640 | ₩64,380 | +3.88% | 21.2만 |
|---|
| 2026.02.27 | ₩78,004 | ₩78,004 | ₩59,438 | ₩67,051 | -14.04% | 37.7만 |
|---|
| 2026.02.26 | ₩109,125 | ₩113,533 | ₩101,512 | ₩106,854 | -2.08% | 16.4만 |
|---|
| 2026.02.25 | ₩114,201 | ₩119,543 | ₩107,656 | ₩109,125 | -4.44% | 13.7만 |
|---|
| 2026.02.24 | ₩94,099 | ₩110,861 | ₩93,230 | ₩110,861 | +17.81% | 10.9만 |
|---|
| 2026.02.23 | ₩86,151 | ₩98,306 | ₩85,350 | ₩93,097 | +8.06% | 12.5만 |
|---|
| 2026.02.20 | ₩100,310 | ₩100,510 | ₩79,740 | ₩90,426 | -9.85% | 22.6만 |
|---|
| 2026.02.19 | ₩103,114 | ₩109,793 | ₩100,176 | ₩108,057 | +4.79% | 6.6만 |
|---|
| 2026.02.18 | ₩95,234 | ₩107,789 | ₩87,754 | ₩104,250 | +9.47% | 7.3만 |
|---|
| 2026.02.17 | ₩98,573 | ₩104,049 | ₩90,826 | ₩95,368 | -3.25% | 7.2만 |
|---|
| 2026.02.13 | ₩101,779 | ₩115,937 | ₩95,100 | ₩106,120 | +4.27% | 12.1만 |
|---|
| 2026.02.12 | ₩101,912 | ₩109,259 | ₩93,965 | ₩105,652 | +3.67% | 9.4만 |
|---|
| 2026.02.11 | ₩105,786 | ₩109,659 | ₩90,252 | ₩104,584 | -1.14% | 9.7만 |
|---|
| 2026.02.10 | ₩103,315 | ₩108,858 | ₩101,378 | ₩104,450 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩93,498 | ₩110,461 | ₩91,361 | ₩108,324 | +15.86% | 7.7만 |
|---|
| 2026.02.06 | ₩72,127 | ₩95,354 | ₩70,791 | ₩94,032 | +30.37% | 13.1만 |
|---|
| 2026.02.05 | ₩77,336 | ₩80,809 | ₩65,382 | ₩66,918 | -13.47% | 9.9만 |
|---|
| 2026.02.04 | ₩96,970 | ₩103,114 | ₩79,206 | ₩82,144 | -15.29% | 11.6만 |
|---|
| 2026.02.03 | ₩101,111 | ₩102,981 | ₩85,884 | ₩99,375 | -1.72% | 15.2만 |
|---|
| 2026.02.02 | ₩105,252 | ₩109,259 | ₩95,648 | ₩96,970 | -7.87% | 10.7만 |
|---|
| 2026.01.30 | ₩121,146 | ₩121,680 | ₩104,918 | ₩106,721 | -11.91% | 19.5만 |
|---|
| 2026.01.29 | ₩133,167 | ₩139,926 | ₩113,399 | ₩122,482 | -8.02% | 15.4만 |
|---|
| 2026.01.28 | ₩160,816 | ₩160,816 | ₩130,776 | ₩140,514 | -12.62% | 19.4만 |
|---|
| 2026.01.27 | ₩133,702 | ₩153,937 | ₩129,695 | ₩146,858 | +9.84% | 20.1만 |
|---|
| 2026.01.26 | ₩129,294 | ₩144,788 | ₩120,478 | ₩121,013 | -6.40% | 28.3만 |
|---|
| 2026.01.23 | ₩102,580 | ₩115,389 | ₩94,967 | ₩108,591 | +5.86% | 12.3만 |
|---|
| 2026.01.22 | ₩119,009 | ₩123,283 | ₩105,519 | ₩105,786 | -11.11% | 7.7만 |
|---|
| 2026.01.21 | ₩113,600 | ₩114,868 | ₩94,967 | ₩110,995 | -2.29% | 13.8만 |
|---|
| 2026.01.20 | ₩114,334 | ₩119,343 | ₩108,724 | ₩114,201 | -0.12% | 10만 |
|---|
| 2026.01.16 | ₩120,345 | ₩133,434 | ₩116,338 | ₩129,027 | +7.21% | 12.7만 |
|---|
| 2026.01.15 | ₩113,533 | ₩125,287 | ₩113,052 | ₩114,468 | +0.82% | 21.2만 |
|---|
| 2026.01.14 | ₩101,111 | ₩110,127 | ₩95,234 | ₩102,580 | +1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩101,378 | ₩106,828 | ₩95,902 | ₩97,638 | -3.69% | 15.2만 |
|---|
| 2026.01.12 | ₩80,007 | ₩107,389 | ₩78,738 | ₩103,248 | +29.05% | 40.9만 |
|---|
| 2026.01.09 | ₩79,339 | ₩85,550 | ₩73,863 | ₩82,946 | +4.55% | 23.6만 |
|---|
| 2026.01.08 | ₩77,870 | ₩82,545 | ₩74,665 | ₩76,802 | -1.37% | 15.3만 |
|---|
| 2026.01.07 | ₩77,069 | ₩82,679 | ₩74,464 | ₩77,069 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩80,408 | ₩80,408 | ₩70,524 | ₩78,538 | -2.33% | 33.5만 |
|---|
| 2026.01.05 | ₩89,357 | ₩92,362 | ₩76,401 | ₩76,802 | -14.05% | 32.4만 |
|---|
| 2026.01.02 | ₩71,325 | ₩85,016 | ₩70,257 | ₩81,877 | +14.79% | 29.3만 |
|---|
| 2025.12.31 | ₩71,592 | ₩71,592 | ₩65,048 | ₩67,185 | -6.16% | 16.8만 |
|---|
| 2025.12.30 | ₩73,329 | ₩75,599 | ₩71,325 | ₩71,993 | -1.82% | 12.7만 |
|---|
| 2025.12.29 | ₩71,459 | ₩79,420 | ₩70,791 | ₩73,863 | +3.36% | 10.8만 |
|---|
| 2025.12.26 | ₩82,812 | ₩82,812 | ₩75,466 | ₩76,668 | -7.42% | 13.3만 |
|---|
| 2025.12.24 | ₩84,816 | ₩86,418 | ₩81,343 | ₩82,144 | -3.15% | 6.3만 |
|---|
| 2025.12.23 | ₩95,635 | ₩98,840 | ₩87,086 | ₩90,826 | -5.03% | 16.9만 |
|---|
| 2025.12.22 | ₩102,580 | ₩107,389 | ₩100,310 | ₩101,779 | -0.78% | 41.2만 |
|---|
| 2025.12.19 | ₩73,195 | ₩99,909 | ₩73,195 | ₩97,371 | +33.03% | 32.8만 |
|---|
| 2025.12.18 | ₩66,517 | ₩69,589 | ₩63,846 | ₩67,185 | +1.00% | 16.3만 |
|---|
| 2025.12.17 | ₩71,526 | ₩72,260 | ₩59,838 | ₩61,241 | -14.38% | 15.2만 |
|---|
| 2025.12.16 | ₩74,665 | ₩75,733 | ₩67,986 | ₩71,592 | -4.11% | 12.1만 |
|---|
| 2025.12.15 | ₩94,366 | ₩94,967 | ₩77,069 | ₩77,870 | -17.48% | 16.2만 |
|---|
| 2025.12.12 | ₩112,865 | ₩116,338 | ₩90,292 | ₩92,429 | -18.11% | 14.9만 |
|---|
| 2025.12.11 | ₩104,450 | ₩118,742 | ₩99,375 | ₩115,536 | +10.61% | 16.8만 |
|---|
| 2025.12.10 | ₩119,143 | ₩122,121 | ₩110,594 | ₩118,208 | -0.78% | 15.6만 |
|---|
| 2025.12.09 | ₩108,057 | ₩126,355 | ₩106,988 | ₩125,020 | +15.70% | 9만 |
|---|
| 2025.12.08 | ₩106,721 | ₩115,269 | ₩96,970 | ₩113,533 | +6.38% | 16.4만 |
|---|
| 2025.12.05 | ₩117,139 | ₩120,078 | ₩109,259 | ₩118,608 | +1.25% | 12.5만 |
|---|
| 2025.12.04 | ₩96,303 | ₩118,742 | ₩93,230 | ₩112,331 | +16.64% | 16.5만 |
|---|
| 2025.12.03 | ₩88,422 | ₩97,371 | ₩82,679 | ₩96,970 | +9.67% | 8.3만 |
|---|
| 2025.12.02 | ₩92,563 | ₩105,118 | ₩88,970 | ₩89,223 | -3.61% | 8.6만 |
|---|
| 2025.12.01 | ₩78,137 | ₩92,295 | ₩74,397 | ₩91,494 | +17.09% | 8.4만 |
|---|
| 2025.11.28 | ₩88,155 | ₩88,288 | ₩80,435 | ₩82,812 | -6.06% | 7.1만 |
|---|
| 2025.11.26 | ₩86,552 | ₩90,559 | ₩82,545 | ₩85,617 | -1.08% | 7.3만 |
|---|
| 2025.11.25 | ₩78,271 | ₩81,209 | ₩66,918 | ₩79,072 | +1.02% | 10만 |
|---|
| 2025.11.24 | ₩82,812 | ₩85,484 | ₩78,605 | ₩84,549 | +2.10% | 5.9만 |
|---|
| 2025.11.21 | ₩78,004 | ₩82,679 | ₩66,250 | ₩80,141 | +2.74% | 13.2만 |
|---|
| 2025.11.20 | ₩106,721 | ₩108,257 | ₩74,798 | ₩75,199 | -29.54% | 18만 |
|---|
| 2025.11.19 | ₩88,956 | ₩93,898 | ₩84,014 | ₩88,155 | -0.90% | 7.7만 |
|---|
| 2025.11.18 | ₩87,487 | ₩94,967 | ₩78,137 | ₩88,556 | +1.22% | 5.7만 |
|---|
| 2025.11.17 | ₩90,426 | ₩96,970 | ₩82,946 | ₩89,223 | -1.33% | 6.9만 |
|---|
| 2025.11.14 | ₩90,693 | ₩101,151 | ₩85,216 | ₩94,433 | +4.12% | 10.4만 |
|---|
| 2025.11.13 | ₩113,733 | ₩114,601 | ₩94,165 | ₩97,371 | -14.39% | 10.8만 |
|---|
| 2025.11.12 | ₩135,037 | ₩136,226 | ₩116,338 | ₩116,872 | -13.45% | 7.9만 |
|---|
| 2025.11.11 | ₩152,268 | ₩158,278 | ₩124,085 | ₩125,287 | -17.72% | 16.8만 |
|---|
| 2025.11.10 | ₩201,955 | ₩201,955 | ₩176,176 | ₩185,793 | -8.00% | 10만 |
|---|
| 2025.11.07 | ₩177,111 | ₩184,725 | ₩166,025 | ₩180,584 | +1.96% | 7.5만 |
|---|
| 2025.11.06 | ₩227,066 | ₩227,066 | ₩180,317 | ₩190,468 | -16.12% | 9.2만 |
|---|
| 2025.11.05 | ₩234,145 | ₩234,145 | ₩211,705 | ₩219,853 | -6.10% | 3.8만 |
|---|
| 2025.11.04 | ₩243,628 | ₩256,451 | ₩222,124 | ₩225,062 | -7.62% | 2.7만 |
|---|
| 2025.11.03 | ₩303,333 | ₩304,669 | ₩268,605 | ₩270,475 | -10.83% | 2.8만 |
|---|
| 2025.10.31 | ₩307,073 | ₩324,303 | ₩297,923 | ₩303,600 | -1.13% | 2.5만 |
|---|
| 2025.10.30 | ₩313,217 | ₩320,029 | ₩290,176 | ₩292,647 | -6.57% | 3.8만 |
|---|
| 2025.10.29 | ₩326,173 | ₩336,257 | ₩308,422 | ₩335,122 | +2.74% | 4만 |
|---|
| 2025.10.28 | ₩320,964 | ₩343,403 | ₩310,078 | ₩310,412 | -3.29% | 5.2만 |
|---|
| 2025.10.27 | ₩315,621 | ₩320,630 | ₩302,024 | ₩316,423 | +0.25% | 3.5만 |
|---|
| 2025.10.24 | ₩279,558 | ₩303,333 | ₩273,814 | ₩301,864 | +7.98% | 4만 |
|---|
| 2025.10.23 | ₩251,108 | ₩268,872 | ₩241,625 | ₩263,530 | +4.95% | 2.2만 |
|---|
| 2025.10.22 | ₩261,927 | ₩267,136 | ₩223,192 | ₩254,714 | -2.75% | 4만 |
|---|
| 2025.10.21 | ₩264,465 | ₩275,284 | ₩245,685 | ₩270,074 | +2.12% | 2.8만 |
|---|
| 2025.10.20 | ₩330,447 | ₩332,317 | ₩278,222 | ₩278,890 | -15.60% | 5만 |
|---|
| 2025.10.17 | ₩328,577 | ₩328,577 | ₩288,908 | ₩326,440 | -0.65% | 5.4만 |
|---|
| 2025.10.16 | ₩347,677 | ₩392,116 | ₩331,369 | ₩349,681 | +0.58% | 10.1만 |
|---|
| 2025.10.15 | ₩341,533 | ₩348,612 | ₩316,089 | ₩338,728 | -0.82% | 3.5만 |
|---|
| 2025.10.14 | ₩334,054 | ₩340,732 | ₩296,361 | ₩315,220 | -5.64% | 4만 |
|---|
| 2025.10.13 | ₩354,623 | ₩363,305 | ₩326,440 | ₩351,017 | -1.02% | 3.9만 |
|---|
| 2025.10.10 | ₩374,124 | ₩410,561 | ₩329,779 | ₩335,656 | -10.28% | 8.2만 |
|---|