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 | ₩42,410 | ₩42,410 | ₩40,580 | ₩41,262 | -2.71% | 5.9만 |
| 2026.10.08 | ₩46,671 | ₩46,671 | ₩39,665 | ₩40,781 | -12.62% | 16.8만 |
| 2026.10.07 | ₩49,851 | ₩50,185 | ₩47,152 | ₩48,381 | -2.95% | 7.5만 |
| 2026.10.06 | ₩48,608 | ₩53,430 | ₩48,608 | ₩51,988 | +6.95% | 16.6만 |
| 2026.10.05 | ₩51,160 | ₩51,160 | ₩47,019 | ₩47,366 | -7.42% | 5.1만 |
| 2026.10.02 | ₩51,307 | ₩53,230 | ₩48,742 | ₩49,664 | -3.20% | 13.2만 |
| 2026.10.01 | ₩47,379 | ₩48,809 | ₩44,608 | ₩48,636 | +2.65% | 12.1만 |
| 2026.09.30 | ₩48,248 | ₩49,757 | ₩46,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,366 |
| -1.83% |
| 14.2만 |
| 2026.09.29 | ₩45,950 | ₩50,559 | ₩45,256 | ₩45,776 | -0.38% | 16.7만 |
|---|
| 2026.09.28 | ₩46,070 | ₩48,254 | ₩43,345 | ₩44,828 | -2.70% | 14.2만 |
|---|
| 2026.09.25 | ₩50,719 | ₩51,453 | ₩46,765 | ₩47,660 | -6.03% | 14.6만 |
|---|
| 2026.09.24 | ₩49,116 | ₩51,453 | ₩46,070 | ₩50,492 | +2.80% | 21.8만 |
|---|
| 2026.09.23 | ₩49,249 | ₩50,759 | ₩46,725 | ₩47,001 | -4.56% | 18.8만 |
|---|
| 2026.09.22 | ₩45,950 | ₩49,557 | ₩44,748 | ₩46,805 | +1.86% | 19.2만 |
|---|
| 2026.09.21 | ₩41,916 | ₩47,326 | ₩41,021 | ₩45,496 | +8.54% | 18.4만 |
|---|
| 2026.09.18 | ₩40,140 | ₩41,783 | ₩39,231 | ₩41,475 | +3.33% | 24.7만 |
|---|
| 2026.09.17 | ₩41,809 | ₩42,678 | ₩38,336 | ₩39,846 | -4.70% | 74.6만 |
|---|
| 2026.09.16 | ₩44,080 | ₩45,616 | ₩41,409 | ₩43,733 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩43,158 | ₩44,280 | ₩40,741 | ₩41,181 | -4.58% | 10.1만 |
|---|
| 2026.09.14 | ₩42,691 | ₩46,591 | ₩42,437 | ₩43,319 | +1.47% | 16.5만 |
|---|
| 2026.09.11 | ₩52,108 | ₩53,417 | ₩49,797 | ₩50,071 | -3.91% | 8.2만 |
|---|
| 2026.09.10 | ₩51,827 | ₩53,764 | ₩49,893 | ₩50,158 | -3.22% | 10.9만 |
|---|
| 2026.09.09 | ₩63,141 | ₩64,183 | ₩57,037 | ₩57,197 | -9.41% | 9.7만 |
|---|
| 2026.09.08 | ₩55,888 | ₩68,925 | ₩55,608 | ₩63,462 | +13.55% | 35만 |
|---|
| 2026.09.04 | ₩47,887 | ₩51,801 | ₩46,832 | ₩51,413 | +7.36% | 23.4만 |
|---|
| 2026.09.03 | ₩41,622 | ₩46,498 | ₩40,634 | ₩46,404 | +11.49% | 12.6만 |
|---|
| 2026.09.02 | ₩41,716 | ₩43,893 | ₩41,181 | ₩42,410 | +1.67% | 6.4만 |
|---|
| 2026.09.01 | ₩43,626 | ₩44,441 | ₩42,063 | ₩43,345 | -0.64% | 7.8만 |
|---|
| 2026.08.31 | ₩44,748 | ₩47,070 | ₩44,414 | ₩46,939 | +4.90% | 5.5만 |
|---|
| 2026.08.28 | ₩47,513 | ₩50,091 | ₩44,948 | ₩46,097 | -2.98% | 7.3만 |
|---|
| 2026.08.27 | ₩53,444 | ₩53,965 | ₩48,755 | ₩48,875 | -8.55% | 16.1만 |
|---|
| 2026.08.26 | ₩49,089 | ₩52,322 | ₩49,089 | ₩50,772 | +3.43% | 8.9만 |
|---|
| 2026.08.25 | ₩50,973 | ₩52,976 | ₩50,185 | ₩50,425 | -1.07% | 17.4만 |
|---|
| 2026.08.24 | ₩47,940 | ₩49,650 | ₩45,109 | ₩48,395 | +0.95% | 20.8만 |
|---|
| 2026.08.21 | ₩53,564 | ₩54,633 | ₩49,957 | ₩50,358 | -5.99% | 45.6만 |
|---|
| 2026.08.20 | ₩53,564 | ₩57,371 | ₩51,627 | ₩52,629 | -1.75% | 61.3만 |
|---|
| 2026.08.19 | ₩58,306 | ₩58,306 | ₩51,627 | ₩54,098 | -7.22% | 67.5만 |
|---|
| 2026.08.18 | ₩68,391 | ₩69,526 | ₩56,903 | ₩56,970 | -16.70% | 60.9만 |
|---|
| 2026.08.17 | ₩76,138 | ₩80,413 | ₩68,311 | ₩75,070 | -1.40% | 56.1만 |
|---|
| 2026.08.14 | ₩75,337 | ₩81,014 | ₩70,127 | ₩74,135 | -1.60% | 70.7만 |
|---|
| 2026.08.13 | ₩76,539 | ₩91,500 | ₩74,936 | ₩75,738 | -1.05% | 92.8만 |
|---|
| 2026.08.12 | ₩78,810 | ₩82,617 | ₩74,803 | ₩77,341 | -1.86% | 174.8만 |
|---|
| 2026.08.11 | ₩56,636 | ₩59,976 | ₩52,562 | ₩56,235 | -0.71% | 126.5만 |
|---|
| 2026.08.10 | ₩58,373 | ₩60,644 | ₩53,497 | ₩53,564 | -8.24% | 69.6만 |
|---|
| 2026.08.07 | ₩55,167 | ₩56,903 | ₩50,625 | ₩56,770 | +2.91% | 78.9만 |
|---|
| 2026.08.06 | ₩51,293 | ₩55,167 | ₩50,225 | ₩50,265 | -2.01% | 78.9만 |
|---|
| 2026.08.05 | ₩59,041 | ₩61,378 | ₩55,902 | ₩56,102 | -4.98% | 85.7만 |
|---|
| 2026.08.04 | ₩52,095 | ₩61,445 | ₩51,961 | ₩58,506 | +12.31% | 117.1만 |
|---|
| 2026.08.03 | ₩35,398 | ₩51,694 | ₩35,064 | ₩51,293 | +44.91% | 129.7만 |
|---|
| 2026.07.31 | ₩42,744 | ₩44,027 | ₩35,130 | ₩36,934 | -13.59% | 111.4만 |
|---|
| 2026.07.30 | ₩34,062 | ₩41,008 | ₩33,594 | ₩39,271 | +15.29% | 148.7만 |
|---|
| 2026.07.29 | ₩33,394 | ₩33,394 | ₩27,183 | ₩27,517 | -17.60% | 82.9만 |
|---|
| 2026.07.28 | ₩35,932 | ₩35,932 | ₩31,257 | ₩33,995 | -5.39% | 81.9만 |
|---|
| 2026.07.27 | ₩41,141 | ₩42,076 | ₩36,600 | ₩37,802 | -8.12% | 63.3만 |
|---|
| 2026.07.24 | ₩48,488 | ₩48,488 | ₩38,737 | ₩38,937 | -19.70% | 91.3만 |
|---|
| 2026.07.23 | ₩50,358 | ₩55,568 | ₩49,824 | ₩50,492 | +0.27% | 57.6만 |
|---|
| 2026.07.22 | ₩49,156 | ₩55,701 | ₩48,755 | ₩52,429 | +6.66% | 40.3만 |
|---|
| 2026.07.21 | ₩43,813 | ₩49,557 | ₩43,145 | ₩48,688 | +11.13% | 59.3만 |
|---|
| 2026.07.20 | ₩44,748 | ₩48,421 | ₩41,342 | ₩41,342 | -7.61% | 51.1만 |
|---|
| 2026.07.17 | ₩38,871 | ₩42,878 | ₩36,266 | ₩41,542 | +6.87% | 58.7만 |
|---|
| 2026.07.16 | ₩44,481 | ₩44,481 | ₩40,206 | ₩41,275 | -7.21% | 61.5만 |
|---|
| 2026.07.15 | ₩48,755 | ₩50,625 | ₩43,412 | ₩46,351 | -4.93% | 92.9만 |
|---|
| 2026.07.14 | ₩56,235 | ₩57,705 | ₩47,954 | ₩49,957 | -11.16% | 45.5만 |
|---|
| 2026.07.13 | ₩59,575 | ₩61,979 | ₩53,551 | ₩54,365 | -8.74% | 25.3만 |
|---|
| 2026.07.10 | ₩63,181 | ₩65,319 | ₩60,911 | ₩61,979 | -1.90% | 24.7만 |
|---|
| 2026.07.09 | ₩68,792 | ₩70,795 | ₩62,848 | ₩63,315 | -7.96% | 45.3만 |
|---|
| 2026.07.08 | ₩54,499 | ₩63,849 | ₩54,365 | ₩63,716 | +16.91% | 33.9만 |
|---|
| 2026.07.07 | ₩55,701 | ₩57,438 | ₩49,757 | ₩55,300 | -0.72% | 40.9만 |
|---|
| 2026.07.06 | ₩54,766 | ₩60,577 | ₩54,112 | ₩59,174 | +8.05% | 23.1만 |
|---|
| 2026.07.02 | ₩59,708 | ₩61,979 | ₩51,627 | ₩53,163 | -10.96% | 44만 |
|---|
| 2026.07.01 | ₩64,384 | ₩66,107 | ₩57,438 | ₩58,506 | -9.13% | 113.2만 |
|---|
| 2026.06.30 | ₩74,803 | ₩81,615 | ₩72,532 | ₩81,214 | +8.57% | 22.8만 |
|---|
| 2026.06.29 | ₩80,146 | ₩80,146 | ₩65,719 | ₩74,936 | -6.50% | 34.2만 |
|---|
| 2026.06.26 | ₩74,402 | ₩79,077 | ₩71,730 | ₩76,272 | +2.51% | 25.3만 |
|---|
| 2026.06.25 | ₩91,099 | ₩92,902 | ₩79,878 | ₩80,413 | -11.73% | 27만 |
|---|
| 2026.06.24 | ₩88,828 | ₩90,164 | ₩79,344 | ₩83,886 | -5.56% | 29.9만 |
|---|
| 2026.06.23 | ₩86,691 | ₩103,789 | ₩85,489 | ₩92,167 | +6.32% | 24.3만 |
|---|
| 2026.06.22 | ₩118,215 | ₩118,215 | ₩93,503 | ₩102,319 | -13.45% | 43.4만 |
|---|
| 2026.06.18 | ₩117,280 | ₩119,283 | ₩108,397 | ₩115,143 | -1.82% | 21.5만 |
|---|
| 2026.06.17 | ₩114,074 | ₩123,691 | ₩110,067 | ₩110,467 | -3.16% | 37.3만 |
|---|
| 2026.06.16 | ₩98,045 | ₩118,348 | ₩97,377 | ₩114,141 | +16.42% | 35만 |
|---|
| 2026.06.15 | ₩91,099 | ₩99,247 | ₩90,965 | ₩95,640 | +4.99% | 23.4만 |
|---|
| 2026.06.12 | ₩83,752 | ₩93,303 | ₩79,878 | ₩85,088 | +1.59% | 43.3만 |
|---|
| 2026.06.11 | ₩73,467 | ₩78,676 | ₩69,994 | ₩77,741 | +5.82% | 28.9만 |
|---|
| 2026.06.10 | ₩77,207 | ₩85,355 | ₩76,673 | ₩77,474 | +0.35% | 29.2만 |
|---|
| 2026.06.09 | ₩91,500 | ₩94,171 | ₩73,734 | ₩82,016 | -10.36% | 47.3만 |
|---|
| 2026.06.08 | ₩88,828 | ₩92,167 | ₩82,416 | ₩88,828 | 0.00% | 24.8만 |
|---|
| 2026.06.05 | ₩93,503 | ₩93,503 | ₩76,739 | ₩85,489 | -8.57% | 29.3만 |
|---|
| 2026.06.04 | ₩98,980 | ₩104,256 | ₩94,171 | ₩100,048 | +1.08% | 17.9만 |
|---|
| 2026.06.03 | ₩124,760 | ₩127,565 | ₩104,590 | ₩105,391 | -15.52% | 43.2만 |
|---|
| 2026.06.02 | ₩145,999 | ₩149,739 | ₩121,688 | ₩122,623 | -16.01% | 25.2만 |
|---|
| 2026.06.01 | ₩115,009 | ₩140,255 | ₩115,009 | ₩134,377 | +16.84% | 30.6만 |
|---|
| 2026.05.29 | ₩102,586 | ₩106,594 | ₩91,700 | ₩104,857 | +2.21% | 21.2만 |
|---|
| 2026.05.28 | ₩102,186 | ₩106,594 | ₩94,305 | ₩100,182 | -1.96% | 22.2만 |
|---|
| 2026.05.27 | ₩97,243 | ₩97,644 | ₩86,958 | ₩95,507 | -1.79% | 23만 |
|---|
| 2026.05.26 | ₩102,987 | ₩104,456 | ₩96,990 | ₩98,446 | -4.41% | 14.4만 |
|---|
| 2026.05.22 | ₩105,124 | ₩105,926 | ₩96,709 | ₩98,045 | -6.73% | 15만 |
|---|
| 2026.05.21 | ₩99,247 | ₩103,521 | ₩94,171 | ₩101,785 | +2.56% | 29.1만 |
|---|
| 2026.05.20 | ₩91,500 | ₩93,236 | ₩85,288 | ₩90,832 | -0.73% | 14.3만 |
|---|
| 2026.05.19 | ₩85,489 | ₩90,832 | ₩79,211 | ₩87,960 | +2.89% | 22.1만 |
|---|
| 2026.05.18 | ₩101,918 | ₩101,918 | ₩85,756 | ₩95,734 | -6.07% | 22.5만 |
|---|
| 2026.05.15 | ₩106,193 | ₩108,197 | ₩100,583 | ₩102,586 | -3.40% | 16.2만 |
|---|
| 2026.05.14 | ₩110,868 | ₩124,226 | ₩108,197 | ₩116,478 | +5.06% | 20.1만 |
|---|
| 2026.05.13 | ₩113,940 | ₩113,940 | ₩100,983 | ₩110,735 | -2.81% | 16.3만 |
|---|
| 2026.05.12 | ₩110,601 | ₩110,735 | ₩90,217 | ₩103,922 | -6.04% | 26만 |
|---|
| 2026.05.11 | ₩113,272 | ₩127,832 | ₩112,070 | ₩118,081 | +4.25% | 16.8만 |
|---|
| 2026.05.08 | ₩127,832 | ₩139,053 | ₩108,731 | ₩116,345 | -8.99% | 35.7만 |
|---|
| 2026.05.07 | ₩160,558 | ₩163,884 | ₩143,193 | ₩152,811 | -4.83% | 19.1만 |
|---|
| 2026.05.06 | ₩159,890 | ₩175,652 | ₩157,620 | ₩175,252 | +9.61% | 9.4만 |
|---|
| 2026.05.05 | ₩145,999 | ₩154,815 | ₩139,053 | ₩151,475 | +3.75% | 8만 |
|---|
| 2026.05.04 | ₩136,314 | ₩155,349 | ₩136,248 | ₩146,132 | +7.20% | 11.5만 |
|---|
| 2026.05.01 | ₩121,287 | ₩136,982 | ₩119,417 | ₩131,572 | +8.48% | 8.8만 |
|---|
| 2026.04.30 | ₩127,966 | ₩130,237 | ₩115,436 | ₩116,078 | -9.29% | 8.8만 |
|---|
| 2026.04.29 | ₩109,933 | ₩124,079 | ₩107,662 | ₩121,554 | +10.57% | 9만 |
|---|
| 2026.04.28 | ₩100,182 | ₩113,940 | ₩99,127 | ₩104,323 | +4.13% | 11.2만 |
|---|
| 2026.04.27 | ₩113,406 | ₩119,684 | ₩103,789 | ₩118,081 | +4.12% | 8.7만 |
|---|
| 2026.04.24 | ₩138,385 | ₩138,785 | ₩106,367 | ₩114,341 | -17.37% | 12.3만 |
|---|
| 2026.04.23 | ₩141,190 | ₩146,266 | ₩127,699 | ₩130,504 | -7.57% | 5.6만 |
|---|
| 2026.04.22 | ₩132,374 | ₩147,735 | ₩131,572 | ₩143,060 | +8.07% | 10.5만 |
|---|
| 2026.04.21 | ₩133,576 | ₩138,919 | ₩123,424 | ₩126,630 | -5.20% | 5.2만 |
|---|
| 2026.04.20 | ₩128,367 | ₩132,908 | ₩116,478 | ₩131,305 | +2.29% | 7.2만 |
|---|
| 2026.04.17 | ₩138,385 | ₩138,852 | ₩128,367 | ₩129,969 | -6.08% | 7.1만 |
|---|
| 2026.04.16 | ₩137,450 | ₩142,258 | ₩126,029 | ₩136,248 | -0.87% | 7.2만 |
|---|
| 2026.04.15 | ₩136,915 | ₩140,388 | ₩123,691 | ₩134,645 | -1.66% | 20.1만 |
|---|
| 2026.04.14 | ₩126,897 | ₩135,045 | ₩122,489 | ₩131,706 | +3.79% | 33.9만 |
|---|
| 2026.04.13 | ₩104,724 | ₩123,959 | ₩104,456 | ₩116,879 | +11.61% | 26.3만 |
|---|
| 2026.04.10 | ₩85,088 | ₩107,262 | ₩84,687 | ₩100,449 | +18.05% | 33.8만 |
|---|
| 2026.04.09 | ₩79,745 | ₩87,626 | ₩70,127 | ₩82,684 | +3.69% | 47.5만 |
|---|
| 2026.04.08 | ₩82,416 | ₩85,355 | ₩75,070 | ₩77,207 | -6.32% | 15.1만 |
|---|
| 2026.04.07 | ₩63,048 | ₩71,062 | ₩63,048 | ₩70,862 | +12.39% | 11.7만 |
|---|
| 2026.04.06 | ₩64,918 | ₩66,387 | ₩61,979 | ₩64,250 | -1.03% | 8.2만 |
|---|
| 2026.04.02 | ₩55,835 | ₩66,654 | ₩53,430 | ₩66,387 | +18.90% | 15.6만 |
|---|
| 2026.04.01 | ₩61,979 | ₩63,716 | ₩58,106 | ₩60,577 | -2.26% | 12.8만 |
|---|
| 2026.03.31 | ₩53,030 | ₩59,308 | ₩52,228 | ₩59,174 | +11.59% | 22.5만 |
|---|
| 2026.03.30 | ₩57,037 | ₩57,037 | ₩44,681 | ₩47,820 | -16.16% | 16.2만 |
|---|
| 2026.03.27 | ₩62,180 | ₩63,449 | ₩53,698 | ₩56,369 | -9.34% | 15만 |
|---|
| 2026.03.26 | ₩76,806 | ₩79,344 | ₩65,198 | ₩65,319 | -14.96% | 14.6만 |
|---|
| 2026.03.25 | ₩74,135 | ₩80,146 | ₩73,600 | ₩78,142 | +5.41% | 7.8만 |
|---|
| 2026.03.24 | ₩70,395 | ₩72,932 | ₩65,586 | ₩70,795 | +0.57% | 16.2만 |
|---|
| 2026.03.23 | ₩68,257 | ₩74,135 | ₩66,187 | ₩68,658 | +0.59% | 33만 |
|---|
| 2026.03.20 | ₩65,719 | ₩70,528 | ₩61,712 | ₩67,990 | +3.46% | 15.3만 |
|---|
| 2026.03.19 | ₩65,719 | ₩68,124 | ₩63,716 | ₩66,788 | +1.63% | 14.7만 |
|---|
| 2026.03.18 | ₩67,055 | ₩74,535 | ₩65,987 | ₩70,261 | +4.78% | 10.8만 |
|---|
| 2026.03.17 | ₩72,665 | ₩74,402 | ₩68,324 | ₩69,326 | -4.60% | 22.7만 |
|---|
| 2026.03.16 | ₩75,470 | ₩79,478 | ₩69,326 | ₩76,138 | +0.88% | 23.3만 |
|---|
| 2026.03.13 | ₩67,857 | ₩73,400 | ₩65,252 | ₩67,723 | -0.20% | 14.3만 |
|---|
| 2026.03.12 | ₩65,319 | ₩70,194 | ₩63,716 | ₩66,387 | +1.64% | 14.4만 |
|---|
| 2026.03.11 | ₩64,784 | ₩70,996 | ₩63,315 | ₩69,593 | +7.42% | 25.2만 |
|---|
| 2026.03.10 | ₩59,041 | ₩60,096 | ₩56,903 | ₩58,773 | -0.45% | 10.8만 |
|---|
| 2026.03.09 | ₩53,297 | ₩57,972 | ₩52,295 | ₩57,905 | +8.65% | 23.7만 |
|---|
| 2026.03.06 | ₩55,968 | ₩63,449 | ₩54,098 | ₩55,968 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩62,380 | ₩64,918 | ₩56,102 | ₩58,773 | -5.78% | 14.9만 |
|---|
| 2026.03.04 | ₩63,849 | ₩68,257 | ₩60,911 | ₩66,521 | +4.18% | 16.3만 |
|---|
| 2026.03.03 | ₩59,575 | ₩60,109 | ₩51,961 | ₩57,705 | -3.14% | 16.7만 |
|---|
| 2026.03.02 | ₩61,979 | ₩68,257 | ₩60,644 | ₩64,384 | +3.88% | 21.2만 |
|---|
| 2026.02.27 | ₩78,008 | ₩78,008 | ₩59,441 | ₩67,055 | -14.04% | 37.7만 |
|---|
| 2026.02.26 | ₩109,132 | ₩113,540 | ₩101,518 | ₩106,861 | -2.08% | 16.4만 |
|---|
| 2026.02.25 | ₩114,207 | ₩119,551 | ₩107,662 | ₩109,132 | -4.44% | 13.7만 |
|---|
| 2026.02.24 | ₩94,104 | ₩110,868 | ₩93,236 | ₩110,868 | +17.81% | 10.9만 |
|---|
| 2026.02.23 | ₩86,157 | ₩98,312 | ₩85,355 | ₩93,102 | +8.06% | 12.5만 |
|---|
| 2026.02.20 | ₩100,316 | ₩100,516 | ₩79,745 | ₩90,431 | -9.85% | 22.6만 |
|---|
| 2026.02.19 | ₩103,121 | ₩109,799 | ₩100,182 | ₩108,063 | +4.79% | 6.6만 |
|---|
| 2026.02.18 | ₩95,240 | ₩107,796 | ₩87,759 | ₩104,256 | +9.47% | 7.3만 |
|---|
| 2026.02.17 | ₩98,579 | ₩104,056 | ₩90,832 | ₩95,373 | -3.25% | 7.2만 |
|---|
| 2026.02.13 | ₩101,785 | ₩115,944 | ₩95,106 | ₩106,126 | +4.27% | 12.1만 |
|---|
| 2026.02.12 | ₩101,918 | ₩109,265 | ₩93,971 | ₩105,659 | +3.67% | 9.4만 |
|---|
| 2026.02.11 | ₩105,792 | ₩109,666 | ₩90,257 | ₩104,590 | -1.14% | 9.7만 |
|---|
| 2026.02.10 | ₩103,321 | ₩108,864 | ₩101,384 | ₩104,456 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩93,503 | ₩110,467 | ₩91,366 | ₩108,330 | +15.86% | 7.7만 |
|---|
| 2026.02.06 | ₩72,131 | ₩95,360 | ₩70,795 | ₩94,038 | +30.37% | 13.1만 |
|---|
| 2026.02.05 | ₩77,341 | ₩80,813 | ₩65,385 | ₩66,922 | -13.47% | 9.9만 |
|---|
| 2026.02.04 | ₩96,976 | ₩103,121 | ₩79,211 | ₩82,149 | -15.29% | 11.6만 |
|---|
| 2026.02.03 | ₩101,117 | ₩102,987 | ₩85,889 | ₩99,381 | -1.72% | 15.2만 |
|---|
| 2026.02.02 | ₩105,258 | ₩109,265 | ₩95,654 | ₩96,976 | -7.87% | 10.7만 |
|---|
| 2026.01.30 | ₩121,153 | ₩121,688 | ₩104,924 | ₩106,727 | -11.91% | 19.5만 |
|---|
| 2026.01.29 | ₩133,175 | ₩139,934 | ₩113,406 | ₩122,489 | -8.02% | 15.4만 |
|---|
| 2026.01.28 | ₩160,826 | ₩160,826 | ₩130,784 | ₩140,522 | -12.62% | 19.4만 |
|---|
| 2026.01.27 | ₩133,710 | ₩153,946 | ₩129,702 | ₩146,867 | +9.84% | 20.1만 |
|---|
| 2026.01.26 | ₩129,302 | ₩144,796 | ₩120,486 | ₩121,020 | -6.40% | 28.3만 |
|---|
| 2026.01.23 | ₩102,586 | ₩115,396 | ₩94,973 | ₩108,597 | +5.86% | 12.3만 |
|---|
| 2026.01.22 | ₩119,016 | ₩123,291 | ₩105,525 | ₩105,792 | -11.11% | 7.7만 |
|---|
| 2026.01.21 | ₩113,606 | ₩114,875 | ₩94,973 | ₩111,002 | -2.29% | 13.8만 |
|---|
| 2026.01.20 | ₩114,341 | ₩119,350 | ₩108,731 | ₩114,207 | -0.12% | 10만 |
|---|
| 2026.01.16 | ₩120,352 | ₩133,442 | ₩116,345 | ₩129,034 | +7.21% | 12.7만 |
|---|
| 2026.01.15 | ₩113,540 | ₩125,294 | ₩113,059 | ₩114,475 | +0.82% | 21.2만 |
|---|
| 2026.01.14 | ₩101,117 | ₩110,133 | ₩95,240 | ₩102,586 | +1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩101,384 | ₩106,834 | ₩95,908 | ₩97,644 | -3.69% | 15.2만 |
|---|
| 2026.01.12 | ₩80,012 | ₩107,395 | ₩78,743 | ₩103,254 | +29.05% | 40.9만 |
|---|
| 2026.01.09 | ₩79,344 | ₩85,555 | ₩73,868 | ₩82,951 | +4.55% | 23.6만 |
|---|
| 2026.01.08 | ₩77,875 | ₩82,550 | ₩74,669 | ₩76,806 | -1.37% | 15.3만 |
|---|
| 2026.01.07 | ₩77,073 | ₩82,684 | ₩74,469 | ₩77,073 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩80,413 | ₩80,413 | ₩70,528 | ₩78,543 | -2.33% | 33.5만 |
|---|
| 2026.01.05 | ₩89,362 | ₩92,368 | ₩76,405 | ₩76,806 | -14.05% | 32.4만 |
|---|
| 2026.01.02 | ₩71,330 | ₩85,021 | ₩70,261 | ₩81,882 | +14.79% | 29.3만 |
|---|
| 2025.12.31 | ₩71,597 | ₩71,597 | ₩65,052 | ₩67,189 | -6.16% | 16.8만 |
|---|
| 2025.12.30 | ₩73,333 | ₩75,604 | ₩71,330 | ₩71,997 | -1.82% | 12.7만 |
|---|
| 2025.12.29 | ₩71,463 | ₩79,424 | ₩70,795 | ₩73,868 | +3.36% | 10.8만 |
|---|
| 2025.12.26 | ₩82,817 | ₩82,817 | ₩75,470 | ₩76,673 | -7.42% | 13.3만 |
|---|
| 2025.12.24 | ₩84,821 | ₩86,424 | ₩81,348 | ₩82,149 | -3.15% | 6.3만 |
|---|
| 2025.12.23 | ₩95,640 | ₩98,846 | ₩87,092 | ₩90,832 | -5.03% | 16.9만 |
|---|
| 2025.12.22 | ₩102,586 | ₩107,395 | ₩100,316 | ₩101,785 | -0.78% | 41.2만 |
|---|
| 2025.12.19 | ₩73,200 | ₩99,915 | ₩73,200 | ₩97,377 | +33.03% | 32.8만 |
|---|
| 2025.12.18 | ₩66,521 | ₩69,593 | ₩63,849 | ₩67,189 | +1.00% | 16.3만 |
|---|
| 2025.12.17 | ₩71,530 | ₩72,265 | ₩59,842 | ₩61,245 | -14.38% | 15.2만 |
|---|
| 2025.12.16 | ₩74,669 | ₩75,738 | ₩67,990 | ₩71,597 | -4.11% | 12.1만 |
|---|
| 2025.12.15 | ₩94,371 | ₩94,973 | ₩77,073 | ₩77,875 | -17.48% | 16.2만 |
|---|
| 2025.12.12 | ₩112,872 | ₩116,345 | ₩90,297 | ₩92,435 | -18.11% | 14.9만 |
|---|
| 2025.12.11 | ₩104,456 | ₩118,749 | ₩99,381 | ₩115,543 | +10.61% | 16.8만 |
|---|
| 2025.12.10 | ₩119,150 | ₩122,129 | ₩110,601 | ₩118,215 | -0.78% | 15.6만 |
|---|
| 2025.12.09 | ₩108,063 | ₩126,363 | ₩106,994 | ₩125,027 | +15.70% | 9만 |
|---|
| 2025.12.08 | ₩106,727 | ₩115,276 | ₩96,976 | ₩113,540 | +6.38% | 16.4만 |
|---|
| 2025.12.05 | ₩117,146 | ₩120,085 | ₩109,265 | ₩118,615 | +1.25% | 12.5만 |
|---|
| 2025.12.04 | ₩96,308 | ₩118,749 | ₩93,236 | ₩112,337 | +16.64% | 16.5만 |
|---|
| 2025.12.03 | ₩88,427 | ₩97,377 | ₩82,684 | ₩96,976 | +9.67% | 8.3만 |
|---|
| 2025.12.02 | ₩92,568 | ₩105,124 | ₩88,975 | ₩89,229 | -3.61% | 8.6만 |
|---|
| 2025.12.01 | ₩78,142 | ₩92,301 | ₩74,402 | ₩91,500 | +17.09% | 8.4만 |
|---|
| 2025.11.28 | ₩88,160 | ₩88,294 | ₩80,439 | ₩82,817 | -6.06% | 7.1만 |
|---|
| 2025.11.26 | ₩86,557 | ₩90,565 | ₩82,550 | ₩85,622 | -1.08% | 7.3만 |
|---|
| 2025.11.25 | ₩78,276 | ₩81,214 | ₩66,922 | ₩79,077 | +1.02% | 10만 |
|---|
| 2025.11.24 | ₩82,817 | ₩85,489 | ₩78,609 | ₩84,554 | +2.10% | 5.9만 |
|---|
| 2025.11.21 | ₩78,008 | ₩82,684 | ₩66,254 | ₩80,146 | +2.74% | 13.2만 |
|---|
| 2025.11.20 | ₩106,727 | ₩108,263 | ₩74,803 | ₩75,203 | -29.54% | 18만 |
|---|
| 2025.11.19 | ₩88,962 | ₩93,904 | ₩84,019 | ₩88,160 | -0.90% | 7.7만 |
|---|
| 2025.11.18 | ₩87,492 | ₩94,973 | ₩78,142 | ₩88,561 | +1.22% | 5.7만 |
|---|
| 2025.11.17 | ₩90,431 | ₩96,976 | ₩82,951 | ₩89,229 | -1.33% | 6.9만 |
|---|
| 2025.11.14 | ₩90,698 | ₩101,157 | ₩85,221 | ₩94,438 | +4.12% | 10.4만 |
|---|
| 2025.11.13 | ₩113,740 | ₩114,608 | ₩94,171 | ₩97,377 | -14.39% | 10.8만 |
|---|
| 2025.11.12 | ₩135,045 | ₩136,234 | ₩116,345 | ₩116,879 | -13.45% | 7.9만 |
|---|
| 2025.11.11 | ₩152,277 | ₩158,288 | ₩124,092 | ₩125,294 | -17.72% | 16.8만 |
|---|
| 2025.11.10 | ₩201,967 | ₩201,967 | ₩176,187 | ₩185,804 | -8.00% | 10만 |
|---|
| 2025.11.07 | ₩177,122 | ₩184,736 | ₩166,035 | ₩180,595 | +1.96% | 7.5만 |
|---|
| 2025.11.06 | ₩227,079 | ₩227,079 | ₩180,328 | ₩190,479 | -16.12% | 9.2만 |
|---|
| 2025.11.05 | ₩234,159 | ₩234,159 | ₩211,718 | ₩219,866 | -6.10% | 3.8만 |
|---|
| 2025.11.04 | ₩243,643 | ₩256,466 | ₩222,137 | ₩225,076 | -7.62% | 2.7만 |
|---|
| 2025.11.03 | ₩303,351 | ₩304,687 | ₩268,621 | ₩270,491 | -10.83% | 2.8만 |
|---|
| 2025.10.31 | ₩307,091 | ₩324,323 | ₩297,941 | ₩303,618 | -1.13% | 2.5만 |
|---|
| 2025.10.30 | ₩313,236 | ₩320,048 | ₩290,194 | ₩292,665 | -6.57% | 3.8만 |
|---|
| 2025.10.29 | ₩326,193 | ₩336,278 | ₩308,440 | ₩335,142 | +2.74% | 4만 |
|---|
| 2025.10.28 | ₩320,983 | ₩343,424 | ₩310,097 | ₩310,431 | -3.29% | 5.2만 |
|---|
| 2025.10.27 | ₩315,640 | ₩320,649 | ₩302,042 | ₩316,442 | +0.25% | 3.5만 |
|---|
| 2025.10.24 | ₩279,575 | ₩303,351 | ₩273,831 | ₩301,882 | +7.98% | 4만 |
|---|
| 2025.10.23 | ₩251,123 | ₩268,888 | ₩241,639 | ₩263,545 | +4.95% | 2.2만 |
|---|
| 2025.10.22 | ₩261,943 | ₩267,152 | ₩223,206 | ₩254,729 | -2.75% | 4만 |
|---|
| 2025.10.21 | ₩264,480 | ₩275,300 | ₩245,700 | ₩270,091 | +2.12% | 2.8만 |
|---|
| 2025.10.20 | ₩330,467 | ₩332,337 | ₩278,239 | ₩278,907 | -15.60% | 5만 |
|---|
| 2025.10.17 | ₩328,597 | ₩328,597 | ₩288,925 | ₩326,460 | -0.65% | 5.4만 |
|---|
| 2025.10.16 | ₩347,698 | ₩392,139 | ₩331,389 | ₩349,702 | +0.58% | 10.1만 |
|---|
| 2025.10.15 | ₩341,554 | ₩348,633 | ₩316,108 | ₩338,749 | -0.82% | 3.5만 |
|---|
| 2025.10.14 | ₩334,074 | ₩340,752 | ₩296,378 | ₩315,239 | -5.64% | 4만 |
|---|
| 2025.10.13 | ₩354,644 | ₩363,327 | ₩326,460 | ₩351,038 | -1.02% | 3.9만 |
|---|
| 2025.10.10 | ₩374,146 | ₩410,586 | ₩329,799 | ₩335,676 | -10.28% | 8.2만 |
|---|