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 | ₩42,398 | ₩42,398 | ₩40,569 | ₩41,250 | -2.71% | 5.9만 |
| 2026.10.08 | ₩46,658 | ₩46,658 | ₩39,654 | ₩40,769 | -12.62% | 16.8만 |
| 2026.10.07 | ₩49,836 | ₩50,170 | ₩47,139 | ₩48,367 | -2.95% | 7.5만 |
| 2026.10.06 | ₩48,594 | ₩53,415 | ₩48,594 | ₩51,973 | +6.95% | 16.6만 |
| 2026.10.05 | ₩51,145 | ₩51,145 | ₩47,005 | ₩47,353 | -7.42% | 5.1만 |
| 2026.10.02 | ₩51,292 | ₩53,215 | ₩48,728 | ₩49,649 | -3.20% | 13.2만 |
| 2026.10.01 | ₩47,366 | ₩48,795 | ₩44,595 | ₩48,623 | +2.65% | 12.1만 |
| 2026.09.30 | ₩48,234 | ₩49,743 | ₩46,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,353 |
| -1.83% |
| 14.2만 |
| 2026.09.29 | ₩45,937 | ₩50,544 | ₩45,243 | ₩45,763 | -0.38% | 16.7만 |
|---|
| 2026.09.28 | ₩46,057 | ₩48,241 | ₩43,333 | ₩44,815 | -2.70% | 14.2만 |
|---|
| 2026.09.25 | ₩50,704 | ₩51,439 | ₩46,752 | ₩47,646 | -6.03% | 14.6만 |
|---|
| 2026.09.24 | ₩49,102 | ₩51,439 | ₩46,057 | ₩50,477 | +2.80% | 21.8만 |
|---|
| 2026.09.23 | ₩49,235 | ₩50,744 | ₩46,712 | ₩46,988 | -4.56% | 18.8만 |
|---|
| 2026.09.22 | ₩45,937 | ₩49,543 | ₩44,735 | ₩46,792 | +1.86% | 19.2만 |
|---|
| 2026.09.21 | ₩41,904 | ₩47,313 | ₩41,010 | ₩45,483 | +8.54% | 18.4만 |
|---|
| 2026.09.18 | ₩40,128 | ₩41,771 | ₩39,220 | ₩41,464 | +3.33% | 24.7만 |
|---|
| 2026.09.17 | ₩41,797 | ₩42,665 | ₩38,325 | ₩39,834 | -4.70% | 74.6만 |
|---|
| 2026.09.16 | ₩44,068 | ₩45,603 | ₩41,397 | ₩43,720 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩43,146 | ₩44,268 | ₩40,729 | ₩41,170 | -4.58% | 10.1만 |
|---|
| 2026.09.14 | ₩42,679 | ₩46,578 | ₩42,425 | ₩43,306 | +1.47% | 16.5만 |
|---|
| 2026.09.11 | ₩52,093 | ₩53,402 | ₩49,783 | ₩50,057 | -3.91% | 8.2만 |
|---|
| 2026.09.10 | ₩51,813 | ₩53,749 | ₩49,879 | ₩50,144 | -3.22% | 10.9만 |
|---|
| 2026.09.09 | ₩63,123 | ₩64,165 | ₩57,021 | ₩57,181 | -9.41% | 9.7만 |
|---|
| 2026.09.08 | ₩55,872 | ₩68,906 | ₩55,592 | ₩63,444 | +13.55% | 35만 |
|---|
| 2026.09.04 | ₩47,873 | ₩51,786 | ₩46,818 | ₩51,399 | +7.36% | 23.4만 |
|---|
| 2026.09.03 | ₩41,610 | ₩46,485 | ₩40,622 | ₩46,391 | +11.49% | 12.6만 |
|---|
| 2026.09.02 | ₩41,704 | ₩43,881 | ₩41,170 | ₩42,398 | +1.67% | 6.4만 |
|---|
| 2026.09.01 | ₩43,614 | ₩44,428 | ₩42,051 | ₩43,333 | -0.64% | 7.8만 |
|---|
| 2026.08.31 | ₩44,735 | ₩47,056 | ₩44,401 | ₩46,925 | +4.90% | 5.5만 |
|---|
| 2026.08.28 | ₩47,499 | ₩50,077 | ₩44,936 | ₩46,084 | -2.98% | 7.3만 |
|---|
| 2026.08.27 | ₩53,429 | ₩53,949 | ₩48,741 | ₩48,862 | -8.55% | 16.1만 |
|---|
| 2026.08.26 | ₩49,075 | ₩52,307 | ₩49,075 | ₩50,758 | +3.43% | 8.9만 |
|---|
| 2026.08.25 | ₩50,958 | ₩52,961 | ₩50,170 | ₩50,411 | -1.07% | 17.4만 |
|---|
| 2026.08.24 | ₩47,927 | ₩49,636 | ₩45,096 | ₩48,381 | +0.95% | 20.8만 |
|---|
| 2026.08.21 | ₩53,549 | ₩54,617 | ₩49,943 | ₩50,344 | -5.99% | 45.6만 |
|---|
| 2026.08.20 | ₩53,549 | ₩57,355 | ₩51,612 | ₩52,614 | -1.75% | 61.3만 |
|---|
| 2026.08.19 | ₩58,289 | ₩58,289 | ₩51,612 | ₩54,083 | -7.22% | 67.5만 |
|---|
| 2026.08.18 | ₩68,371 | ₩69,507 | ₩56,887 | ₩56,954 | -16.70% | 60.9만 |
|---|
| 2026.08.17 | ₩76,117 | ₩80,390 | ₩68,291 | ₩75,048 | -1.40% | 56.1만 |
|---|
| 2026.08.14 | ₩75,315 | ₩80,991 | ₩70,107 | ₩74,114 | -1.60% | 70.7만 |
|---|
| 2026.08.13 | ₩76,517 | ₩91,474 | ₩74,915 | ₩75,716 | -1.05% | 92.8만 |
|---|
| 2026.08.12 | ₩78,787 | ₩82,593 | ₩74,781 | ₩77,319 | -1.86% | 174.8만 |
|---|
| 2026.08.11 | ₩56,620 | ₩59,959 | ₩52,547 | ₩56,219 | -0.71% | 126.5만 |
|---|
| 2026.08.10 | ₩58,356 | ₩60,626 | ₩53,482 | ₩53,549 | -8.24% | 69.6만 |
|---|
| 2026.08.07 | ₩55,151 | ₩56,887 | ₩50,611 | ₩56,754 | +2.91% | 78.9만 |
|---|
| 2026.08.06 | ₩51,279 | ₩55,151 | ₩50,210 | ₩50,250 | -2.01% | 78.9만 |
|---|
| 2026.08.05 | ₩59,024 | ₩61,361 | ₩55,886 | ₩56,086 | -4.98% | 85.7만 |
|---|
| 2026.08.04 | ₩52,080 | ₩61,427 | ₩51,946 | ₩58,490 | +12.31% | 117.1만 |
|---|
| 2026.08.03 | ₩35,388 | ₩51,679 | ₩35,054 | ₩51,279 | +44.91% | 129.7만 |
|---|
| 2026.07.31 | ₩42,732 | ₩44,014 | ₩35,120 | ₩36,923 | -13.59% | 111.4만 |
|---|
| 2026.07.30 | ₩34,052 | ₩40,996 | ₩33,585 | ₩39,260 | +15.29% | 148.7만 |
|---|
| 2026.07.29 | ₩33,385 | ₩33,385 | ₩27,175 | ₩27,509 | -17.60% | 82.9만 |
|---|
| 2026.07.28 | ₩35,922 | ₩35,922 | ₩31,248 | ₩33,985 | -5.39% | 81.9만 |
|---|
| 2026.07.27 | ₩41,130 | ₩42,064 | ₩36,589 | ₩37,791 | -8.12% | 63.3만 |
|---|
| 2026.07.24 | ₩48,474 | ₩48,474 | ₩38,726 | ₩38,926 | -19.70% | 91.3만 |
|---|
| 2026.07.23 | ₩50,344 | ₩55,552 | ₩49,810 | ₩50,477 | +0.27% | 57.6만 |
|---|
| 2026.07.22 | ₩49,142 | ₩55,685 | ₩48,741 | ₩52,414 | +6.66% | 40.3만 |
|---|
| 2026.07.21 | ₩43,800 | ₩49,543 | ₩43,133 | ₩48,675 | +11.13% | 59.3만 |
|---|
| 2026.07.20 | ₩44,735 | ₩48,408 | ₩41,330 | ₩41,330 | -7.61% | 51.1만 |
|---|
| 2026.07.17 | ₩38,860 | ₩42,866 | ₩36,256 | ₩41,530 | +6.87% | 58.7만 |
|---|
| 2026.07.16 | ₩44,468 | ₩44,468 | ₩40,195 | ₩41,263 | -7.21% | 61.5만 |
|---|
| 2026.07.15 | ₩48,741 | ₩50,611 | ₩43,400 | ₩46,338 | -4.93% | 92.9만 |
|---|
| 2026.07.14 | ₩56,219 | ₩57,688 | ₩47,940 | ₩49,943 | -11.16% | 45.5만 |
|---|
| 2026.07.13 | ₩59,558 | ₩61,962 | ₩53,535 | ₩54,350 | -8.74% | 25.3만 |
|---|
| 2026.07.10 | ₩63,163 | ₩65,300 | ₩60,893 | ₩61,962 | -1.90% | 24.7만 |
|---|
| 2026.07.09 | ₩68,772 | ₩70,775 | ₩62,830 | ₩63,297 | -7.96% | 45.3만 |
|---|
| 2026.07.08 | ₩54,484 | ₩63,831 | ₩54,350 | ₩63,698 | +16.91% | 33.9만 |
|---|
| 2026.07.07 | ₩55,685 | ₩57,421 | ₩49,743 | ₩55,285 | -0.72% | 40.9만 |
|---|
| 2026.07.06 | ₩54,751 | ₩60,559 | ₩54,096 | ₩59,157 | +8.05% | 23.1만 |
|---|
| 2026.07.02 | ₩59,691 | ₩61,962 | ₩51,612 | ₩53,148 | -10.96% | 44만 |
|---|
| 2026.07.01 | ₩64,365 | ₩66,088 | ₩57,421 | ₩58,490 | -9.13% | 113.2만 |
|---|
| 2026.06.30 | ₩74,781 | ₩81,592 | ₩72,511 | ₩81,191 | +8.57% | 22.8만 |
|---|
| 2026.06.29 | ₩80,123 | ₩80,123 | ₩65,701 | ₩74,915 | -6.50% | 34.2만 |
|---|
| 2026.06.26 | ₩74,381 | ₩79,054 | ₩71,710 | ₩76,250 | +2.51% | 25.3만 |
|---|
| 2026.06.25 | ₩91,073 | ₩92,876 | ₩79,856 | ₩80,390 | -11.73% | 27만 |
|---|
| 2026.06.24 | ₩88,803 | ₩90,138 | ₩79,322 | ₩83,862 | -5.56% | 29.9만 |
|---|
| 2026.06.23 | ₩86,666 | ₩103,759 | ₩85,464 | ₩92,141 | +6.32% | 24.3만 |
|---|
| 2026.06.22 | ₩118,181 | ₩118,181 | ₩93,477 | ₩102,290 | -13.45% | 43.4만 |
|---|
| 2026.06.18 | ₩117,246 | ₩119,249 | ₩108,366 | ₩115,110 | -1.82% | 21.5만 |
|---|
| 2026.06.17 | ₩114,041 | ₩123,656 | ₩110,035 | ₩110,436 | -3.16% | 37.3만 |
|---|
| 2026.06.16 | ₩98,017 | ₩118,315 | ₩97,349 | ₩114,108 | +16.42% | 35만 |
|---|
| 2026.06.15 | ₩91,073 | ₩99,219 | ₩90,939 | ₩95,613 | +4.99% | 23.4만 |
|---|
| 2026.06.12 | ₩83,728 | ₩93,276 | ₩79,856 | ₩85,064 | +1.59% | 43.3만 |
|---|
| 2026.06.11 | ₩73,446 | ₩78,654 | ₩69,974 | ₩77,719 | +5.82% | 28.9만 |
|---|
| 2026.06.10 | ₩77,185 | ₩85,331 | ₩76,651 | ₩77,452 | +0.35% | 29.2만 |
|---|
| 2026.06.09 | ₩91,474 | ₩94,144 | ₩73,713 | ₩81,992 | -10.36% | 47.3만 |
|---|
| 2026.06.08 | ₩88,803 | ₩92,141 | ₩82,393 | ₩88,803 | 0.00% | 24.8만 |
|---|
| 2026.06.05 | ₩93,477 | ₩93,477 | ₩76,718 | ₩85,464 | -8.57% | 29.3만 |
|---|
| 2026.06.04 | ₩98,952 | ₩104,226 | ₩94,144 | ₩100,020 | +1.08% | 17.9만 |
|---|
| 2026.06.03 | ₩124,724 | ₩127,529 | ₩104,560 | ₩105,361 | -15.52% | 43.2만 |
|---|
| 2026.06.02 | ₩145,957 | ₩149,696 | ₩121,653 | ₩122,588 | -16.01% | 25.2만 |
|---|
| 2026.06.01 | ₩114,976 | ₩140,215 | ₩114,976 | ₩134,339 | +16.84% | 30.6만 |
|---|
| 2026.05.29 | ₩102,557 | ₩106,563 | ₩91,674 | ₩104,827 | +2.21% | 21.2만 |
|---|
| 2026.05.28 | ₩102,157 | ₩106,563 | ₩94,278 | ₩100,154 | -1.96% | 22.2만 |
|---|
| 2026.05.27 | ₩97,216 | ₩97,616 | ₩86,933 | ₩95,480 | -1.79% | 23만 |
|---|
| 2026.05.26 | ₩102,958 | ₩104,427 | ₩96,962 | ₩98,418 | -4.41% | 14.4만 |
|---|
| 2026.05.22 | ₩105,094 | ₩105,896 | ₩96,682 | ₩98,017 | -6.73% | 15만 |
|---|
| 2026.05.21 | ₩99,219 | ₩103,492 | ₩94,144 | ₩101,756 | +2.56% | 29.1만 |
|---|
| 2026.05.20 | ₩91,474 | ₩93,210 | ₩85,264 | ₩90,806 | -0.73% | 14.3만 |
|---|
| 2026.05.19 | ₩85,464 | ₩90,806 | ₩79,188 | ₩87,935 | +2.89% | 22.1만 |
|---|
| 2026.05.18 | ₩101,889 | ₩101,889 | ₩85,731 | ₩95,707 | -6.07% | 22.5만 |
|---|
| 2026.05.15 | ₩106,163 | ₩108,166 | ₩100,554 | ₩102,557 | -3.40% | 16.2만 |
|---|
| 2026.05.14 | ₩110,837 | ₩124,190 | ₩108,166 | ₩116,445 | +5.06% | 20.1만 |
|---|
| 2026.05.13 | ₩113,908 | ₩113,908 | ₩100,955 | ₩110,703 | -2.81% | 16.3만 |
|---|
| 2026.05.12 | ₩110,569 | ₩110,703 | ₩90,192 | ₩103,893 | -6.04% | 26만 |
|---|
| 2026.05.11 | ₩113,240 | ₩127,796 | ₩112,038 | ₩118,048 | +4.25% | 16.8만 |
|---|
| 2026.05.08 | ₩127,796 | ₩139,013 | ₩108,700 | ₩116,312 | -8.99% | 35.7만 |
|---|
| 2026.05.07 | ₩160,513 | ₩163,838 | ₩143,153 | ₩152,767 | -4.83% | 19.1만 |
|---|
| 2026.05.06 | ₩159,845 | ₩175,602 | ₩157,575 | ₩175,202 | +9.61% | 9.4만 |
|---|
| 2026.05.05 | ₩145,957 | ₩154,771 | ₩139,013 | ₩151,432 | +3.75% | 8만 |
|---|
| 2026.05.04 | ₩136,276 | ₩155,305 | ₩136,209 | ₩146,091 | +7.20% | 11.5만 |
|---|
| 2026.05.01 | ₩121,253 | ₩136,943 | ₩119,383 | ₩131,535 | +8.48% | 8.8만 |
|---|
| 2026.04.30 | ₩127,929 | ₩130,200 | ₩115,404 | ₩116,045 | -9.29% | 8.8만 |
|---|
| 2026.04.29 | ₩109,902 | ₩124,043 | ₩107,632 | ₩121,520 | +10.57% | 9만 |
|---|
| 2026.04.28 | ₩100,154 | ₩113,908 | ₩99,099 | ₩104,293 | +4.13% | 11.2만 |
|---|
| 2026.04.27 | ₩113,374 | ₩119,650 | ₩103,759 | ₩118,048 | +4.12% | 8.7만 |
|---|
| 2026.04.24 | ₩138,345 | ₩138,746 | ₩106,336 | ₩114,309 | -17.37% | 12.3만 |
|---|
| 2026.04.23 | ₩141,150 | ₩146,224 | ₩127,662 | ₩130,467 | -7.57% | 5.6만 |
|---|
| 2026.04.22 | ₩132,336 | ₩147,693 | ₩131,535 | ₩143,019 | +8.07% | 10.5만 |
|---|
| 2026.04.21 | ₩133,538 | ₩138,880 | ₩123,389 | ₩126,594 | -5.20% | 5.2만 |
|---|
| 2026.04.20 | ₩128,330 | ₩132,870 | ₩116,445 | ₩131,268 | +2.29% | 7.2만 |
|---|
| 2026.04.17 | ₩138,345 | ₩138,813 | ₩128,330 | ₩129,932 | -6.08% | 7.1만 |
|---|
| 2026.04.16 | ₩137,411 | ₩142,218 | ₩125,993 | ₩136,209 | -0.87% | 7.2만 |
|---|
| 2026.04.15 | ₩136,876 | ₩140,348 | ₩123,656 | ₩134,606 | -1.66% | 20.1만 |
|---|
| 2026.04.14 | ₩126,861 | ₩135,007 | ₩122,454 | ₩131,668 | +3.79% | 33.9만 |
|---|
| 2026.04.13 | ₩104,694 | ₩123,923 | ₩104,427 | ₩116,846 | +11.61% | 26.3만 |
|---|
| 2026.04.10 | ₩85,064 | ₩107,231 | ₩84,663 | ₩100,421 | +18.05% | 33.8만 |
|---|
| 2026.04.09 | ₩79,722 | ₩87,601 | ₩70,107 | ₩82,660 | +3.69% | 47.5만 |
|---|
| 2026.04.08 | ₩82,393 | ₩85,331 | ₩75,048 | ₩77,185 | -6.32% | 15.1만 |
|---|
| 2026.04.07 | ₩63,030 | ₩71,042 | ₩63,030 | ₩70,842 | +12.39% | 11.7만 |
|---|
| 2026.04.06 | ₩64,899 | ₩66,368 | ₩61,962 | ₩64,232 | -1.03% | 8.2만 |
|---|
| 2026.04.02 | ₩55,819 | ₩66,635 | ₩53,415 | ₩66,368 | +18.90% | 15.6만 |
|---|
| 2026.04.01 | ₩61,962 | ₩63,698 | ₩58,089 | ₩60,559 | -2.26% | 12.8만 |
|---|
| 2026.03.31 | ₩53,015 | ₩59,291 | ₩52,213 | ₩59,157 | +11.59% | 22.5만 |
|---|
| 2026.03.30 | ₩57,021 | ₩57,021 | ₩44,668 | ₩47,807 | -16.16% | 16.2만 |
|---|
| 2026.03.27 | ₩62,162 | ₩63,431 | ₩53,682 | ₩56,353 | -9.34% | 15만 |
|---|
| 2026.03.26 | ₩76,784 | ₩79,322 | ₩65,180 | ₩65,300 | -14.96% | 14.6만 |
|---|
| 2026.03.25 | ₩74,114 | ₩80,123 | ₩73,579 | ₩78,120 | +5.41% | 7.8만 |
|---|
| 2026.03.24 | ₩70,375 | ₩72,912 | ₩65,567 | ₩70,775 | +0.57% | 16.2만 |
|---|
| 2026.03.23 | ₩68,238 | ₩74,114 | ₩66,168 | ₩68,639 | +0.59% | 33만 |
|---|
| 2026.03.20 | ₩65,701 | ₩70,508 | ₩61,695 | ₩67,971 | +3.46% | 15.3만 |
|---|
| 2026.03.19 | ₩65,701 | ₩68,104 | ₩63,698 | ₩66,769 | +1.63% | 14.7만 |
|---|
| 2026.03.18 | ₩67,036 | ₩74,514 | ₩65,968 | ₩70,241 | +4.78% | 10.8만 |
|---|
| 2026.03.17 | ₩72,645 | ₩74,381 | ₩68,305 | ₩69,306 | -4.60% | 22.7만 |
|---|
| 2026.03.16 | ₩75,449 | ₩79,455 | ₩69,306 | ₩76,117 | +0.88% | 23.3만 |
|---|
| 2026.03.13 | ₩67,837 | ₩73,379 | ₩65,233 | ₩67,704 | -0.20% | 14.3만 |
|---|
| 2026.03.12 | ₩65,300 | ₩70,174 | ₩63,698 | ₩66,368 | +1.64% | 14.4만 |
|---|
| 2026.03.11 | ₩64,766 | ₩70,975 | ₩63,297 | ₩69,573 | +7.42% | 25.2만 |
|---|
| 2026.03.10 | ₩59,024 | ₩60,079 | ₩56,887 | ₩58,757 | -0.45% | 10.8만 |
|---|
| 2026.03.09 | ₩53,282 | ₩57,955 | ₩52,280 | ₩57,889 | +8.65% | 23.7만 |
|---|
| 2026.03.06 | ₩55,952 | ₩63,431 | ₩54,083 | ₩55,952 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩62,362 | ₩64,899 | ₩56,086 | ₩58,757 | -5.78% | 14.9만 |
|---|
| 2026.03.04 | ₩63,831 | ₩68,238 | ₩60,893 | ₩66,502 | +4.18% | 16.3만 |
|---|
| 2026.03.03 | ₩59,558 | ₩60,092 | ₩51,946 | ₩57,688 | -3.14% | 16.7만 |
|---|
| 2026.03.02 | ₩61,962 | ₩68,238 | ₩60,626 | ₩64,365 | +3.88% | 21.2만 |
|---|
| 2026.02.27 | ₩77,986 | ₩77,986 | ₩59,424 | ₩67,036 | -14.04% | 37.7만 |
|---|
| 2026.02.26 | ₩109,101 | ₩113,507 | ₩101,489 | ₩106,830 | -2.08% | 16.4만 |
|---|
| 2026.02.25 | ₩114,175 | ₩119,517 | ₩107,632 | ₩109,101 | -4.44% | 13.7만 |
|---|
| 2026.02.24 | ₩94,078 | ₩110,837 | ₩93,210 | ₩110,837 | +17.81% | 10.9만 |
|---|
| 2026.02.23 | ₩86,132 | ₩98,284 | ₩85,331 | ₩93,076 | +8.06% | 12.5만 |
|---|
| 2026.02.20 | ₩100,287 | ₩100,487 | ₩79,722 | ₩90,405 | -9.85% | 22.6만 |
|---|
| 2026.02.19 | ₩103,091 | ₩109,768 | ₩100,154 | ₩108,032 | +4.79% | 6.6만 |
|---|
| 2026.02.18 | ₩95,213 | ₩107,765 | ₩87,734 | ₩104,226 | +9.47% | 7.3만 |
|---|
| 2026.02.17 | ₩98,551 | ₩104,026 | ₩90,806 | ₩95,346 | -3.25% | 7.2만 |
|---|
| 2026.02.13 | ₩101,756 | ₩115,911 | ₩95,079 | ₩106,096 | +4.27% | 12.1만 |
|---|
| 2026.02.12 | ₩101,889 | ₩109,234 | ₩93,944 | ₩105,629 | +3.67% | 9.4만 |
|---|
| 2026.02.11 | ₩105,762 | ₩109,635 | ₩90,232 | ₩104,560 | -1.14% | 9.7만 |
|---|
| 2026.02.10 | ₩103,292 | ₩108,833 | ₩101,355 | ₩104,427 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩93,477 | ₩110,436 | ₩91,340 | ₩108,299 | +15.86% | 7.7만 |
|---|
| 2026.02.06 | ₩72,111 | ₩95,333 | ₩70,775 | ₩94,011 | +30.37% | 13.1만 |
|---|
| 2026.02.05 | ₩77,319 | ₩80,790 | ₩65,367 | ₩66,903 | -13.47% | 9.9만 |
|---|
| 2026.02.04 | ₩96,949 | ₩103,091 | ₩79,188 | ₩82,126 | -15.29% | 11.6만 |
|---|
| 2026.02.03 | ₩101,088 | ₩102,958 | ₩85,865 | ₩99,352 | -1.72% | 15.2만 |
|---|
| 2026.02.02 | ₩105,228 | ₩109,234 | ₩95,627 | ₩96,949 | -7.87% | 10.7만 |
|---|
| 2026.01.30 | ₩121,119 | ₩121,653 | ₩104,894 | ₩106,697 | -11.91% | 19.5만 |
|---|
| 2026.01.29 | ₩133,137 | ₩139,894 | ₩113,374 | ₩122,454 | -8.02% | 15.4만 |
|---|
| 2026.01.28 | ₩160,780 | ₩160,780 | ₩130,747 | ₩140,482 | -12.62% | 19.4만 |
|---|
| 2026.01.27 | ₩133,672 | ₩153,903 | ₩129,665 | ₩146,825 | +9.84% | 20.1만 |
|---|
| 2026.01.26 | ₩129,265 | ₩144,755 | ₩120,451 | ₩120,985 | -6.40% | 28.3만 |
|---|
| 2026.01.23 | ₩102,557 | ₩115,363 | ₩94,946 | ₩108,566 | +5.86% | 12.3만 |
|---|
| 2026.01.22 | ₩118,982 | ₩123,256 | ₩105,495 | ₩105,762 | -11.11% | 7.7만 |
|---|
| 2026.01.21 | ₩113,574 | ₩114,843 | ₩94,946 | ₩110,970 | -2.29% | 13.8만 |
|---|
| 2026.01.20 | ₩114,309 | ₩119,316 | ₩108,700 | ₩114,175 | -0.12% | 10만 |
|---|
| 2026.01.16 | ₩120,318 | ₩133,404 | ₩116,312 | ₩128,998 | +7.21% | 12.7만 |
|---|
| 2026.01.15 | ₩113,507 | ₩125,259 | ₩113,027 | ₩114,442 | +0.82% | 21.2만 |
|---|
| 2026.01.14 | ₩101,088 | ₩110,102 | ₩95,213 | ₩102,557 | +1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩101,355 | ₩106,804 | ₩95,880 | ₩97,616 | -3.69% | 15.2만 |
|---|
| 2026.01.12 | ₩79,989 | ₩107,365 | ₩78,721 | ₩103,225 | +29.05% | 40.9만 |
|---|
| 2026.01.09 | ₩79,322 | ₩85,531 | ₩73,847 | ₩82,927 | +4.55% | 23.6만 |
|---|
| 2026.01.08 | ₩77,853 | ₩82,526 | ₩74,648 | ₩76,784 | -1.37% | 15.3만 |
|---|
| 2026.01.07 | ₩77,051 | ₩82,660 | ₩74,447 | ₩77,051 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩80,390 | ₩80,390 | ₩70,508 | ₩78,520 | -2.33% | 33.5만 |
|---|
| 2026.01.05 | ₩89,337 | ₩92,342 | ₩76,384 | ₩76,784 | -14.05% | 32.4만 |
|---|
| 2026.01.02 | ₩71,309 | ₩84,997 | ₩70,241 | ₩81,859 | +14.79% | 29.3만 |
|---|
| 2025.12.31 | ₩71,576 | ₩71,576 | ₩65,033 | ₩67,170 | -6.16% | 16.8만 |
|---|
| 2025.12.30 | ₩73,312 | ₩75,583 | ₩71,309 | ₩71,977 | -1.82% | 12.7만 |
|---|
| 2025.12.29 | ₩71,443 | ₩79,402 | ₩70,775 | ₩73,847 | +3.36% | 10.8만 |
|---|
| 2025.12.26 | ₩82,794 | ₩82,794 | ₩75,449 | ₩76,651 | -7.42% | 13.3만 |
|---|
| 2025.12.24 | ₩84,797 | ₩86,399 | ₩81,325 | ₩82,126 | -3.15% | 6.3만 |
|---|
| 2025.12.23 | ₩95,613 | ₩98,818 | ₩87,067 | ₩90,806 | -5.03% | 16.9만 |
|---|
| 2025.12.22 | ₩102,557 | ₩107,365 | ₩100,287 | ₩101,756 | -0.78% | 41.2만 |
|---|
| 2025.12.19 | ₩73,179 | ₩99,886 | ₩73,179 | ₩97,349 | +33.03% | 32.8만 |
|---|
| 2025.12.18 | ₩66,502 | ₩69,573 | ₩63,831 | ₩67,170 | +1.00% | 16.3만 |
|---|
| 2025.12.17 | ₩71,510 | ₩72,244 | ₩59,825 | ₩61,227 | -14.38% | 15.2만 |
|---|
| 2025.12.16 | ₩74,648 | ₩75,716 | ₩67,971 | ₩71,576 | -4.11% | 12.1만 |
|---|
| 2025.12.15 | ₩94,345 | ₩94,946 | ₩77,051 | ₩77,853 | -17.48% | 16.2만 |
|---|
| 2025.12.12 | ₩112,840 | ₩116,312 | ₩90,272 | ₩92,408 | -18.11% | 14.9만 |
|---|
| 2025.12.11 | ₩104,427 | ₩118,715 | ₩99,352 | ₩115,510 | +10.61% | 16.8만 |
|---|
| 2025.12.10 | ₩119,116 | ₩122,094 | ₩110,569 | ₩118,181 | -0.78% | 15.6만 |
|---|
| 2025.12.09 | ₩108,032 | ₩126,327 | ₩106,964 | ₩124,992 | +15.70% | 9만 |
|---|
| 2025.12.08 | ₩106,697 | ₩115,243 | ₩96,949 | ₩113,507 | +6.38% | 16.4만 |
|---|
| 2025.12.05 | ₩117,113 | ₩120,051 | ₩109,234 | ₩118,582 | +1.25% | 12.5만 |
|---|
| 2025.12.04 | ₩96,281 | ₩118,715 | ₩93,210 | ₩112,305 | +16.64% | 16.5만 |
|---|
| 2025.12.03 | ₩88,402 | ₩97,349 | ₩82,660 | ₩96,949 | +9.67% | 8.3만 |
|---|
| 2025.12.02 | ₩92,542 | ₩105,094 | ₩88,950 | ₩89,203 | -3.61% | 8.6만 |
|---|
| 2025.12.01 | ₩78,120 | ₩92,275 | ₩74,381 | ₩91,474 | +17.09% | 8.4만 |
|---|
| 2025.11.28 | ₩88,135 | ₩88,269 | ₩80,417 | ₩82,794 | -6.06% | 7.1만 |
|---|
| 2025.11.26 | ₩86,533 | ₩90,539 | ₩82,526 | ₩85,598 | -1.08% | 7.3만 |
|---|
| 2025.11.25 | ₩78,253 | ₩81,191 | ₩66,903 | ₩79,054 | +1.02% | 10만 |
|---|
| 2025.11.24 | ₩82,794 | ₩85,464 | ₩78,587 | ₩84,530 | +2.10% | 5.9만 |
|---|
| 2025.11.21 | ₩77,986 | ₩82,660 | ₩66,235 | ₩80,123 | +2.74% | 13.2만 |
|---|
| 2025.11.20 | ₩106,697 | ₩108,233 | ₩74,781 | ₩75,182 | -29.54% | 18만 |
|---|
| 2025.11.19 | ₩88,936 | ₩93,877 | ₩83,995 | ₩88,135 | -0.90% | 7.7만 |
|---|
| 2025.11.18 | ₩87,467 | ₩94,946 | ₩78,120 | ₩88,536 | +1.22% | 5.7만 |
|---|
| 2025.11.17 | ₩90,405 | ₩96,949 | ₩82,927 | ₩89,203 | -1.33% | 6.9만 |
|---|
| 2025.11.14 | ₩90,672 | ₩101,128 | ₩85,197 | ₩94,411 | +4.12% | 10.4만 |
|---|
| 2025.11.13 | ₩113,708 | ₩114,576 | ₩94,144 | ₩97,349 | -14.39% | 10.8만 |
|---|
| 2025.11.12 | ₩135,007 | ₩136,195 | ₩116,312 | ₩116,846 | -13.45% | 7.9만 |
|---|
| 2025.11.11 | ₩152,233 | ₩158,243 | ₩124,057 | ₩125,259 | -17.72% | 16.8만 |
|---|
| 2025.11.10 | ₩201,909 | ₩201,909 | ₩176,137 | ₩185,751 | -8.00% | 10만 |
|---|
| 2025.11.07 | ₩177,071 | ₩184,683 | ₩165,988 | ₩180,543 | +1.96% | 7.5만 |
|---|
| 2025.11.06 | ₩227,015 | ₩227,015 | ₩180,276 | ₩190,425 | -16.12% | 9.2만 |
|---|
| 2025.11.05 | ₩234,092 | ₩234,092 | ₩211,658 | ₩219,804 | -6.10% | 3.8만 |
|---|
| 2025.11.04 | ₩243,573 | ₩256,393 | ₩222,074 | ₩225,012 | -7.62% | 2.7만 |
|---|
| 2025.11.03 | ₩303,265 | ₩304,600 | ₩268,545 | ₩270,414 | -10.83% | 2.8만 |
|---|
| 2025.10.31 | ₩307,004 | ₩324,230 | ₩297,857 | ₩303,532 | -1.13% | 2.5만 |
|---|
| 2025.10.30 | ₩313,147 | ₩319,957 | ₩290,111 | ₩292,582 | -6.57% | 3.8만 |
|---|
| 2025.10.29 | ₩326,100 | ₩336,182 | ₩308,353 | ₩335,047 | +2.74% | 4만 |
|---|
| 2025.10.28 | ₩320,892 | ₩343,326 | ₩310,008 | ₩310,342 | -3.29% | 5.2만 |
|---|
| 2025.10.27 | ₩315,550 | ₩320,558 | ₩301,956 | ₩316,352 | +0.25% | 3.5만 |
|---|
| 2025.10.24 | ₩279,495 | ₩303,265 | ₩273,753 | ₩301,796 | +7.98% | 4만 |
|---|
| 2025.10.23 | ₩251,051 | ₩268,812 | ₩241,570 | ₩263,470 | +4.95% | 2.2만 |
|---|
| 2025.10.22 | ₩261,868 | ₩267,076 | ₩223,142 | ₩254,657 | -2.75% | 4만 |
|---|
| 2025.10.21 | ₩264,405 | ₩275,222 | ₩245,630 | ₩270,014 | +2.12% | 2.8만 |
|---|
| 2025.10.20 | ₩330,373 | ₩332,243 | ₩278,160 | ₩278,827 | -15.60% | 5만 |
|---|
| 2025.10.17 | ₩328,503 | ₩328,503 | ₩288,843 | ₩326,367 | -0.65% | 5.4만 |
|---|
| 2025.10.16 | ₩347,599 | ₩392,028 | ₩331,294 | ₩349,602 | +0.58% | 10.1만 |
|---|
| 2025.10.15 | ₩341,457 | ₩348,534 | ₩316,018 | ₩338,652 | -0.82% | 3.5만 |
|---|
| 2025.10.14 | ₩333,979 | ₩340,655 | ₩296,294 | ₩315,150 | -5.64% | 4만 |
|---|
| 2025.10.13 | ₩354,543 | ₩363,223 | ₩326,367 | ₩350,938 | -1.02% | 3.9만 |
|---|
| 2025.10.10 | ₩374,040 | ₩410,469 | ₩329,705 | ₩335,581 | -10.28% | 8.2만 |
|---|