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 | ₩42,424 | ₩42,424 | ₩40,593 | ₩41,275 | -2.71% | 5.9만 |
| 2026.10.08 | ₩46,686 | ₩46,686 | ₩39,678 | ₩40,794 | -12.62% | 16.8만 |
| 2026.10.07 | ₩49,866 | ₩50,200 | ₩47,167 | ₩48,396 | -2.95% | 7.5만 |
| 2026.10.06 | ₩48,624 | ₩53,447 | ₩48,624 | ₩52,004 | +6.95% | 16.6만 |
| 2026.10.05 | ₩51,176 | ₩51,176 | ₩47,034 | ₩47,381 | -7.42% | 5.1만 |
| 2026.10.02 | ₩51,323 | ₩53,247 | ₩48,757 | ₩49,679 | -3.20% | 13.2만 |
| 2026.10.01 | ₩47,394 | ₩48,824 | ₩44,622 | ₩48,652 | +2.65% | 12.1만 |
| 2026.09.30 | ₩48,263 | ₩49,773 | ₩46,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,381 |
| -1.83% |
| 14.2만 |
| 2026.09.29 | ₩45,965 | ₩50,574 | ₩45,270 | ₩45,791 | -0.38% | 16.7만 |
|---|
| 2026.09.28 | ₩46,085 | ₩48,270 | ₩43,359 | ₩44,842 | -2.70% | 14.2만 |
|---|
| 2026.09.25 | ₩50,735 | ₩51,470 | ₩46,780 | ₩47,675 | -6.03% | 14.6만 |
|---|
| 2026.09.24 | ₩49,131 | ₩51,470 | ₩46,085 | ₩50,508 | +2.80% | 21.8만 |
|---|
| 2026.09.23 | ₩49,265 | ₩50,775 | ₩46,740 | ₩47,016 | -4.56% | 18.8만 |
|---|
| 2026.09.22 | ₩45,965 | ₩49,572 | ₩44,762 | ₩46,820 | +1.86% | 19.2만 |
|---|
| 2026.09.21 | ₩41,929 | ₩47,341 | ₩41,034 | ₩45,510 | +8.54% | 18.4만 |
|---|
| 2026.09.18 | ₩40,152 | ₩41,796 | ₩39,244 | ₩41,488 | +3.33% | 24.7만 |
|---|
| 2026.09.17 | ₩41,822 | ₩42,691 | ₩38,348 | ₩39,858 | -4.70% | 74.6만 |
|---|
| 2026.09.16 | ₩44,094 | ₩45,631 | ₩41,422 | ₩43,747 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩43,172 | ₩44,294 | ₩40,753 | ₩41,194 | -4.58% | 10.1만 |
|---|
| 2026.09.14 | ₩42,704 | ₩46,606 | ₩42,450 | ₩43,332 | +1.47% | 16.5만 |
|---|
| 2026.09.11 | ₩52,124 | ₩53,434 | ₩49,813 | ₩50,087 | -3.91% | 8.2만 |
|---|
| 2026.09.10 | ₩51,844 | ₩53,781 | ₩49,909 | ₩50,174 | -3.22% | 10.9만 |
|---|
| 2026.09.09 | ₩63,161 | ₩64,203 | ₩57,055 | ₩57,215 | -9.41% | 9.7만 |
|---|
| 2026.09.08 | ₩55,906 | ₩68,947 | ₩55,625 | ₩63,482 | +13.55% | 35만 |
|---|
| 2026.09.04 | ₩47,902 | ₩51,817 | ₩46,846 | ₩51,430 | +7.36% | 23.4만 |
|---|
| 2026.09.03 | ₩41,635 | ₩46,512 | ₩40,647 | ₩46,419 | +11.49% | 12.6만 |
|---|
| 2026.09.02 | ₩41,729 | ₩43,907 | ₩41,194 | ₩42,424 | +1.67% | 6.4만 |
|---|
| 2026.09.01 | ₩43,640 | ₩44,455 | ₩42,076 | ₩43,359 | -0.64% | 7.8만 |
|---|
| 2026.08.31 | ₩44,762 | ₩47,084 | ₩44,428 | ₩46,953 | +4.90% | 5.5만 |
|---|
| 2026.08.28 | ₩47,528 | ₩50,107 | ₩44,962 | ₩46,112 | -2.98% | 7.3만 |
|---|
| 2026.08.27 | ₩53,461 | ₩53,982 | ₩48,771 | ₩48,891 | -8.55% | 16.1만 |
|---|
| 2026.08.26 | ₩49,105 | ₩52,338 | ₩49,105 | ₩50,788 | +3.43% | 8.9만 |
|---|
| 2026.08.25 | ₩50,989 | ₩52,993 | ₩50,200 | ₩50,441 | -1.07% | 17.4만 |
|---|
| 2026.08.24 | ₩47,955 | ₩49,666 | ₩45,123 | ₩48,410 | +0.95% | 20.8만 |
|---|
| 2026.08.21 | ₩53,581 | ₩54,650 | ₩49,973 | ₩50,374 | -5.99% | 45.6만 |
|---|
| 2026.08.20 | ₩53,581 | ₩57,389 | ₩51,643 | ₩52,645 | -1.75% | 61.3만 |
|---|
| 2026.08.19 | ₩58,324 | ₩58,324 | ₩51,643 | ₩54,115 | -7.22% | 67.5만 |
|---|
| 2026.08.18 | ₩68,412 | ₩69,548 | ₩56,921 | ₩56,988 | -16.70% | 60.9만 |
|---|
| 2026.08.17 | ₩76,162 | ₩80,438 | ₩68,332 | ₩75,093 | -1.40% | 56.1만 |
|---|
| 2026.08.14 | ₩75,361 | ₩81,039 | ₩70,149 | ₩74,158 | -1.60% | 70.7만 |
|---|
| 2026.08.13 | ₩76,563 | ₩91,528 | ₩74,960 | ₩75,761 | -1.05% | 92.8만 |
|---|
| 2026.08.12 | ₩78,835 | ₩82,643 | ₩74,826 | ₩77,365 | -1.86% | 174.8만 |
|---|
| 2026.08.11 | ₩56,654 | ₩59,994 | ₩52,579 | ₩56,253 | -0.71% | 126.5만 |
|---|
| 2026.08.10 | ₩58,391 | ₩60,663 | ₩53,514 | ₩53,581 | -8.24% | 69.6만 |
|---|
| 2026.08.07 | ₩55,184 | ₩56,921 | ₩50,641 | ₩56,788 | +2.91% | 78.9만 |
|---|
| 2026.08.06 | ₩51,309 | ₩55,184 | ₩50,240 | ₩50,280 | -2.01% | 78.9만 |
|---|
| 2026.08.05 | ₩59,059 | ₩61,397 | ₩55,919 | ₩56,120 | -4.98% | 85.7만 |
|---|
| 2026.08.04 | ₩52,111 | ₩61,464 | ₩51,977 | ₩58,525 | +12.31% | 117.1만 |
|---|
| 2026.08.03 | ₩35,409 | ₩51,710 | ₩35,075 | ₩51,309 | +44.91% | 129.7만 |
|---|
| 2026.07.31 | ₩42,758 | ₩44,040 | ₩35,142 | ₩36,945 | -13.59% | 111.4만 |
|---|
| 2026.07.30 | ₩34,073 | ₩41,021 | ₩33,605 | ₩39,284 | +15.29% | 148.7만 |
|---|
| 2026.07.29 | ₩33,405 | ₩33,405 | ₩27,191 | ₩27,525 | -17.60% | 82.9만 |
|---|
| 2026.07.28 | ₩35,943 | ₩35,943 | ₩31,267 | ₩34,006 | -5.39% | 81.9만 |
|---|
| 2026.07.27 | ₩41,154 | ₩42,090 | ₩36,611 | ₩37,814 | -8.12% | 63.3만 |
|---|
| 2026.07.24 | ₩48,503 | ₩48,503 | ₩38,749 | ₩38,950 | -19.70% | 91.3만 |
|---|
| 2026.07.23 | ₩50,374 | ₩55,585 | ₩49,840 | ₩50,508 | +0.27% | 57.6만 |
|---|
| 2026.07.22 | ₩49,171 | ₩55,719 | ₩48,771 | ₩52,445 | +6.66% | 40.3만 |
|---|
| 2026.07.21 | ₩43,827 | ₩49,572 | ₩43,159 | ₩48,704 | +11.13% | 59.3만 |
|---|
| 2026.07.20 | ₩44,762 | ₩48,437 | ₩41,355 | ₩41,355 | -7.61% | 51.1만 |
|---|
| 2026.07.17 | ₩38,883 | ₩42,891 | ₩36,277 | ₩41,555 | +6.87% | 58.7만 |
|---|
| 2026.07.16 | ₩44,495 | ₩44,495 | ₩40,219 | ₩41,288 | -7.21% | 61.5만 |
|---|
| 2026.07.15 | ₩48,771 | ₩50,641 | ₩43,426 | ₩46,365 | -4.93% | 92.9만 |
|---|
| 2026.07.14 | ₩56,253 | ₩57,723 | ₩47,969 | ₩49,973 | -11.16% | 45.5만 |
|---|
| 2026.07.13 | ₩59,594 | ₩61,999 | ₩53,567 | ₩54,383 | -8.74% | 25.3만 |
|---|
| 2026.07.10 | ₩63,201 | ₩65,339 | ₩60,930 | ₩61,999 | -1.90% | 24.7만 |
|---|
| 2026.07.09 | ₩68,813 | ₩70,818 | ₩62,867 | ₩63,335 | -7.96% | 45.3만 |
|---|
| 2026.07.08 | ₩54,516 | ₩63,869 | ₩54,383 | ₩63,736 | +16.91% | 33.9만 |
|---|
| 2026.07.07 | ₩55,719 | ₩57,456 | ₩49,773 | ₩55,318 | -0.72% | 40.9만 |
|---|
| 2026.07.06 | ₩54,783 | ₩60,596 | ₩54,129 | ₩59,193 | +8.05% | 23.1만 |
|---|
| 2026.07.02 | ₩59,727 | ₩61,999 | ₩51,643 | ₩53,180 | -10.96% | 44만 |
|---|
| 2026.07.01 | ₩64,404 | ₩66,128 | ₩57,456 | ₩58,525 | -9.13% | 113.2만 |
|---|
| 2026.06.30 | ₩74,826 | ₩81,641 | ₩72,555 | ₩81,240 | +8.57% | 22.8만 |
|---|
| 2026.06.29 | ₩80,171 | ₩80,171 | ₩65,740 | ₩74,960 | -6.50% | 34.2만 |
|---|
| 2026.06.26 | ₩74,425 | ₩79,102 | ₩71,753 | ₩76,296 | +2.51% | 25.3만 |
|---|
| 2026.06.25 | ₩91,127 | ₩92,931 | ₩79,904 | ₩80,438 | -11.73% | 27만 |
|---|
| 2026.06.24 | ₩88,856 | ₩90,192 | ₩79,369 | ₩83,912 | -5.56% | 29.9만 |
|---|
| 2026.06.23 | ₩86,718 | ₩103,821 | ₩85,516 | ₩92,196 | +6.32% | 24.3만 |
|---|
| 2026.06.22 | ₩118,252 | ₩118,252 | ₩93,533 | ₩102,351 | -13.45% | 43.4만 |
|---|
| 2026.06.18 | ₩117,317 | ₩119,321 | ₩108,431 | ₩115,179 | -1.82% | 21.5만 |
|---|
| 2026.06.17 | ₩114,110 | ₩123,730 | ₩110,101 | ₩110,502 | -3.16% | 37.3만 |
|---|
| 2026.06.16 | ₩98,076 | ₩118,386 | ₩97,408 | ₩114,177 | +16.42% | 35만 |
|---|
| 2026.06.15 | ₩91,127 | ₩99,278 | ₩90,994 | ₩95,670 | +4.99% | 23.4만 |
|---|
| 2026.06.12 | ₩83,778 | ₩93,332 | ₩79,904 | ₩85,115 | +1.59% | 43.3만 |
|---|
| 2026.06.11 | ₩73,490 | ₩78,701 | ₩70,016 | ₩77,766 | +5.82% | 28.9만 |
|---|
| 2026.06.10 | ₩77,231 | ₩85,382 | ₩76,697 | ₩77,498 | +0.35% | 29.2만 |
|---|
| 2026.06.09 | ₩91,528 | ₩94,201 | ₩73,757 | ₩82,041 | -10.36% | 47.3만 |
|---|
| 2026.06.08 | ₩88,856 | ₩92,196 | ₩82,442 | ₩88,856 | 0.00% | 24.8만 |
|---|
| 2026.06.05 | ₩93,533 | ₩93,533 | ₩76,764 | ₩85,516 | -8.57% | 29.3만 |
|---|
| 2026.06.04 | ₩99,011 | ₩104,289 | ₩94,201 | ₩100,080 | +1.08% | 17.9만 |
|---|
| 2026.06.03 | ₩124,799 | ₩127,605 | ₩104,623 | ₩105,425 | -15.52% | 43.2만 |
|---|
| 2026.06.02 | ₩146,044 | ₩149,786 | ₩121,726 | ₩122,661 | -16.01% | 25.2만 |
|---|
| 2026.06.01 | ₩115,045 | ₩140,299 | ₩115,045 | ₩134,420 | +16.84% | 30.6만 |
|---|
| 2026.05.29 | ₩102,619 | ₩106,627 | ₩91,729 | ₩104,890 | +2.21% | 21.2만 |
|---|
| 2026.05.28 | ₩102,218 | ₩106,627 | ₩94,334 | ₩100,214 | -1.96% | 22.2만 |
|---|
| 2026.05.27 | ₩97,274 | ₩97,675 | ₩86,985 | ₩95,537 | -1.79% | 23만 |
|---|
| 2026.05.26 | ₩103,019 | ₩104,489 | ₩97,020 | ₩98,476 | -4.41% | 14.4만 |
|---|
| 2026.05.22 | ₩105,157 | ₩105,959 | ₩96,739 | ₩98,076 | -6.73% | 15만 |
|---|
| 2026.05.21 | ₩99,278 | ₩103,554 | ₩94,201 | ₩101,817 | +2.56% | 29.1만 |
|---|
| 2026.05.20 | ₩91,528 | ₩93,265 | ₩85,315 | ₩90,860 | -0.73% | 14.3만 |
|---|
| 2026.05.19 | ₩85,516 | ₩90,860 | ₩79,235 | ₩87,987 | +2.89% | 22.1만 |
|---|
| 2026.05.18 | ₩101,951 | ₩101,951 | ₩85,783 | ₩95,764 | -6.07% | 22.5만 |
|---|
| 2026.05.15 | ₩106,226 | ₩108,231 | ₩100,614 | ₩102,619 | -3.40% | 16.2만 |
|---|
| 2026.05.14 | ₩110,903 | ₩124,265 | ₩108,231 | ₩116,515 | +5.06% | 20.1만 |
|---|
| 2026.05.13 | ₩113,976 | ₩113,976 | ₩101,015 | ₩110,769 | -2.81% | 16.3만 |
|---|
| 2026.05.12 | ₩110,636 | ₩110,769 | ₩90,246 | ₩103,955 | -6.04% | 26만 |
|---|
| 2026.05.11 | ₩113,308 | ₩127,872 | ₩112,106 | ₩118,118 | +4.25% | 16.8만 |
|---|
| 2026.05.08 | ₩127,872 | ₩139,096 | ₩108,765 | ₩116,381 | -8.99% | 35.7만 |
|---|
| 2026.05.07 | ₩160,609 | ₩163,936 | ₩143,238 | ₩152,859 | -4.83% | 19.1만 |
|---|
| 2026.05.06 | ₩159,941 | ₩175,708 | ₩157,669 | ₩175,307 | +9.61% | 9.4만 |
|---|
| 2026.05.05 | ₩146,044 | ₩154,863 | ₩139,096 | ₩151,523 | +3.75% | 8만 |
|---|
| 2026.05.04 | ₩136,357 | ₩155,398 | ₩136,290 | ₩146,178 | +7.20% | 11.5만 |
|---|
| 2026.05.01 | ₩121,325 | ₩137,025 | ₩119,454 | ₩131,614 | +8.48% | 8.8만 |
|---|
| 2026.04.30 | ₩128,006 | ₩130,278 | ₩115,473 | ₩116,114 | -9.29% | 8.8만 |
|---|
| 2026.04.29 | ₩109,968 | ₩124,118 | ₩107,696 | ₩121,592 | +10.57% | 9만 |
|---|
| 2026.04.28 | ₩100,214 | ₩113,976 | ₩99,158 | ₩104,356 | +4.13% | 11.2만 |
|---|
| 2026.04.27 | ₩113,442 | ₩119,722 | ₩103,821 | ₩118,118 | +4.12% | 8.7만 |
|---|
| 2026.04.24 | ₩138,428 | ₩138,829 | ₩106,400 | ₩114,377 | -17.37% | 12.3만 |
|---|
| 2026.04.23 | ₩141,234 | ₩146,312 | ₩127,739 | ₩130,545 | -7.57% | 5.6만 |
|---|
| 2026.04.22 | ₩132,415 | ₩147,782 | ₩131,614 | ₩143,105 | +8.07% | 10.5만 |
|---|
| 2026.04.21 | ₩133,618 | ₩138,963 | ₩123,463 | ₩126,670 | -5.20% | 5.2만 |
|---|
| 2026.04.20 | ₩128,407 | ₩132,950 | ₩116,515 | ₩131,346 | +2.29% | 7.2만 |
|---|
| 2026.04.17 | ₩138,428 | ₩138,896 | ₩128,407 | ₩130,010 | -6.08% | 7.1만 |
|---|
| 2026.04.16 | ₩137,493 | ₩142,303 | ₩126,069 | ₩136,290 | -0.87% | 7.2만 |
|---|
| 2026.04.15 | ₩136,958 | ₩140,433 | ₩123,730 | ₩134,687 | -1.66% | 20.1만 |
|---|
| 2026.04.14 | ₩126,937 | ₩135,088 | ₩122,528 | ₩131,747 | +3.79% | 33.9만 |
|---|
| 2026.04.13 | ₩104,757 | ₩123,998 | ₩104,489 | ₩116,916 | +11.61% | 26.3만 |
|---|
| 2026.04.10 | ₩85,115 | ₩107,295 | ₩84,714 | ₩100,481 | +18.05% | 33.8만 |
|---|
| 2026.04.09 | ₩79,770 | ₩87,653 | ₩70,149 | ₩82,710 | +3.69% | 47.5만 |
|---|
| 2026.04.08 | ₩82,442 | ₩85,382 | ₩75,093 | ₩77,231 | -6.32% | 15.1만 |
|---|
| 2026.04.07 | ₩63,068 | ₩71,085 | ₩63,068 | ₩70,884 | +12.39% | 11.7만 |
|---|
| 2026.04.06 | ₩64,938 | ₩66,408 | ₩61,999 | ₩64,270 | -1.03% | 8.2만 |
|---|
| 2026.04.02 | ₩55,852 | ₩66,675 | ₩53,447 | ₩66,408 | +18.90% | 15.6만 |
|---|
| 2026.04.01 | ₩61,999 | ₩63,736 | ₩58,124 | ₩60,596 | -2.26% | 12.8만 |
|---|
| 2026.03.31 | ₩53,046 | ₩59,326 | ₩52,245 | ₩59,193 | +11.59% | 22.5만 |
|---|
| 2026.03.30 | ₩57,055 | ₩57,055 | ₩44,695 | ₩47,835 | -16.16% | 16.2만 |
|---|
| 2026.03.27 | ₩62,199 | ₩63,469 | ₩53,714 | ₩56,387 | -9.34% | 15만 |
|---|
| 2026.03.26 | ₩76,830 | ₩79,369 | ₩65,219 | ₩65,339 | -14.96% | 14.6만 |
|---|
| 2026.03.25 | ₩74,158 | ₩80,171 | ₩73,624 | ₩78,167 | +5.41% | 7.8만 |
|---|
| 2026.03.24 | ₩70,417 | ₩72,955 | ₩65,606 | ₩70,818 | +0.57% | 16.2만 |
|---|
| 2026.03.23 | ₩68,279 | ₩74,158 | ₩66,208 | ₩68,680 | +0.59% | 33만 |
|---|
| 2026.03.20 | ₩65,740 | ₩70,550 | ₩61,732 | ₩68,012 | +3.46% | 15.3만 |
|---|
| 2026.03.19 | ₩65,740 | ₩68,145 | ₩63,736 | ₩66,809 | +1.63% | 14.7만 |
|---|
| 2026.03.18 | ₩67,076 | ₩74,559 | ₩66,007 | ₩70,283 | +4.78% | 10.8만 |
|---|
| 2026.03.17 | ₩72,688 | ₩74,425 | ₩68,346 | ₩69,348 | -4.60% | 22.7만 |
|---|
| 2026.03.16 | ₩75,494 | ₩79,503 | ₩69,348 | ₩76,162 | +0.88% | 23.3만 |
|---|
| 2026.03.13 | ₩67,878 | ₩73,423 | ₩65,272 | ₩67,744 | -0.20% | 14.3만 |
|---|
| 2026.03.12 | ₩65,339 | ₩70,216 | ₩63,736 | ₩66,408 | +1.64% | 14.4만 |
|---|
| 2026.03.11 | ₩64,805 | ₩71,018 | ₩63,335 | ₩69,615 | +7.42% | 25.2만 |
|---|
| 2026.03.10 | ₩59,059 | ₩60,115 | ₩56,921 | ₩58,792 | -0.45% | 10.8만 |
|---|
| 2026.03.09 | ₩53,314 | ₩57,990 | ₩52,311 | ₩57,923 | +8.65% | 23.7만 |
|---|
| 2026.03.06 | ₩55,986 | ₩63,469 | ₩54,115 | ₩55,986 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩62,400 | ₩64,938 | ₩56,120 | ₩58,792 | -5.78% | 14.9만 |
|---|
| 2026.03.04 | ₩63,869 | ₩68,279 | ₩60,930 | ₩66,542 | +4.18% | 16.3만 |
|---|
| 2026.03.03 | ₩59,594 | ₩60,128 | ₩51,977 | ₩57,723 | -3.14% | 16.7만 |
|---|
| 2026.03.02 | ₩61,999 | ₩68,279 | ₩60,663 | ₩64,404 | +3.88% | 21.2만 |
|---|
| 2026.02.27 | ₩78,033 | ₩78,033 | ₩59,460 | ₩67,076 | -14.04% | 37.7만 |
|---|
| 2026.02.26 | ₩109,166 | ₩113,575 | ₩101,550 | ₩106,894 | -2.08% | 16.4만 |
|---|
| 2026.02.25 | ₩114,243 | ₩119,588 | ₩107,696 | ₩109,166 | -4.44% | 13.7만 |
|---|
| 2026.02.24 | ₩94,134 | ₩110,903 | ₩93,265 | ₩110,903 | +17.81% | 10.9만 |
|---|
| 2026.02.23 | ₩86,184 | ₩98,343 | ₩85,382 | ₩93,132 | +8.06% | 12.5만 |
|---|
| 2026.02.20 | ₩100,347 | ₩100,548 | ₩79,770 | ₩90,459 | -9.85% | 22.6만 |
|---|
| 2026.02.19 | ₩103,153 | ₩109,834 | ₩100,214 | ₩108,097 | +4.79% | 6.6만 |
|---|
| 2026.02.18 | ₩95,270 | ₩107,830 | ₩87,787 | ₩104,289 | +9.47% | 7.3만 |
|---|
| 2026.02.17 | ₩98,610 | ₩104,088 | ₩90,860 | ₩95,403 | -3.25% | 7.2만 |
|---|
| 2026.02.13 | ₩101,817 | ₩115,980 | ₩95,136 | ₩106,159 | +4.27% | 12.1만 |
|---|
| 2026.02.12 | ₩101,951 | ₩109,300 | ₩94,000 | ₩105,692 | +3.67% | 9.4만 |
|---|
| 2026.02.11 | ₩105,825 | ₩109,700 | ₩90,286 | ₩104,623 | -1.14% | 9.7만 |
|---|
| 2026.02.10 | ₩103,354 | ₩108,899 | ₩101,416 | ₩104,489 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩93,533 | ₩110,502 | ₩91,395 | ₩108,364 | +15.86% | 7.7만 |
|---|
| 2026.02.06 | ₩72,154 | ₩95,390 | ₩70,818 | ₩94,067 | +30.37% | 13.1만 |
|---|
| 2026.02.05 | ₩77,365 | ₩80,839 | ₩65,406 | ₩66,943 | -13.47% | 9.9만 |
|---|
| 2026.02.04 | ₩97,007 | ₩103,153 | ₩79,235 | ₩82,175 | -15.29% | 11.6만 |
|---|
| 2026.02.03 | ₩101,149 | ₩103,019 | ₩85,916 | ₩99,412 | -1.72% | 15.2만 |
|---|
| 2026.02.02 | ₩105,291 | ₩109,300 | ₩95,684 | ₩97,007 | -7.87% | 10.7만 |
|---|
| 2026.01.30 | ₩121,192 | ₩121,726 | ₩104,957 | ₩106,761 | -11.91% | 19.5만 |
|---|
| 2026.01.29 | ₩133,217 | ₩139,978 | ₩113,442 | ₩122,528 | -8.02% | 15.4만 |
|---|
| 2026.01.28 | ₩160,876 | ₩160,876 | ₩130,825 | ₩140,566 | -12.62% | 19.4만 |
|---|
| 2026.01.27 | ₩133,752 | ₩153,995 | ₩129,743 | ₩146,913 | +9.84% | 20.1만 |
|---|
| 2026.01.26 | ₩129,342 | ₩144,842 | ₩120,523 | ₩121,058 | -6.40% | 28.3만 |
|---|
| 2026.01.23 | ₩102,619 | ₩115,433 | ₩95,002 | ₩108,631 | +5.86% | 12.3만 |
|---|
| 2026.01.22 | ₩119,054 | ₩123,329 | ₩105,558 | ₩105,825 | -11.11% | 7.7만 |
|---|
| 2026.01.21 | ₩113,642 | ₩114,911 | ₩95,002 | ₩111,037 | -2.29% | 13.8만 |
|---|
| 2026.01.20 | ₩114,377 | ₩119,388 | ₩108,765 | ₩114,243 | -0.12% | 10만 |
|---|
| 2026.01.16 | ₩120,390 | ₩133,484 | ₩116,381 | ₩129,075 | +7.21% | 12.7만 |
|---|
| 2026.01.15 | ₩113,575 | ₩125,334 | ₩113,094 | ₩114,511 | +0.82% | 21.2만 |
|---|
| 2026.01.14 | ₩101,149 | ₩110,168 | ₩95,270 | ₩102,619 | +1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩101,416 | ₩106,868 | ₩95,938 | ₩97,675 | -3.69% | 15.2만 |
|---|
| 2026.01.12 | ₩80,037 | ₩107,429 | ₩78,768 | ₩103,287 | +29.05% | 40.9만 |
|---|
| 2026.01.09 | ₩79,369 | ₩85,582 | ₩73,891 | ₩82,977 | +4.55% | 23.6만 |
|---|
| 2026.01.08 | ₩77,899 | ₩82,576 | ₩74,692 | ₩76,830 | -1.37% | 15.3만 |
|---|
| 2026.01.07 | ₩77,098 | ₩82,710 | ₩74,492 | ₩77,098 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩80,438 | ₩80,438 | ₩70,550 | ₩78,567 | -2.33% | 33.5만 |
|---|
| 2026.01.05 | ₩89,390 | ₩92,397 | ₩76,429 | ₩76,830 | -14.05% | 32.4만 |
|---|
| 2026.01.02 | ₩71,352 | ₩85,048 | ₩70,283 | ₩81,908 | +14.79% | 29.3만 |
|---|
| 2025.12.31 | ₩71,619 | ₩71,619 | ₩65,072 | ₩67,210 | -6.16% | 16.8만 |
|---|
| 2025.12.30 | ₩73,356 | ₩75,628 | ₩71,352 | ₩72,020 | -1.82% | 12.7만 |
|---|
| 2025.12.29 | ₩71,486 | ₩79,449 | ₩70,818 | ₩73,891 | +3.36% | 10.8만 |
|---|
| 2025.12.26 | ₩82,843 | ₩82,843 | ₩75,494 | ₩76,697 | -7.42% | 13.3만 |
|---|
| 2025.12.24 | ₩84,847 | ₩86,451 | ₩81,373 | ₩82,175 | -3.15% | 6.3만 |
|---|
| 2025.12.23 | ₩95,670 | ₩98,877 | ₩87,119 | ₩90,860 | -5.03% | 16.9만 |
|---|
| 2025.12.22 | ₩102,619 | ₩107,429 | ₩100,347 | ₩101,817 | -0.78% | 41.2만 |
|---|
| 2025.12.19 | ₩73,223 | ₩99,946 | ₩73,223 | ₩97,408 | +33.03% | 32.8만 |
|---|
| 2025.12.18 | ₩66,542 | ₩69,615 | ₩63,869 | ₩67,210 | +1.00% | 16.3만 |
|---|
| 2025.12.17 | ₩71,552 | ₩72,287 | ₩59,861 | ₩61,264 | -14.38% | 15.2만 |
|---|
| 2025.12.16 | ₩74,692 | ₩75,761 | ₩68,012 | ₩71,619 | -4.11% | 12.1만 |
|---|
| 2025.12.15 | ₩94,401 | ₩95,002 | ₩77,098 | ₩77,899 | -17.48% | 16.2만 |
|---|
| 2025.12.12 | ₩112,907 | ₩116,381 | ₩90,326 | ₩92,464 | -18.11% | 14.9만 |
|---|
| 2025.12.11 | ₩104,489 | ₩118,786 | ₩99,412 | ₩115,580 | +10.61% | 16.8만 |
|---|
| 2025.12.10 | ₩119,187 | ₩122,167 | ₩110,636 | ₩118,252 | -0.78% | 15.6만 |
|---|
| 2025.12.09 | ₩108,097 | ₩126,403 | ₩107,028 | ₩125,066 | +15.70% | 9만 |
|---|
| 2025.12.08 | ₩106,761 | ₩115,312 | ₩97,007 | ₩113,575 | +6.38% | 16.4만 |
|---|
| 2025.12.05 | ₩117,183 | ₩120,123 | ₩109,300 | ₩118,653 | +1.25% | 12.5만 |
|---|
| 2025.12.04 | ₩96,339 | ₩118,786 | ₩93,265 | ₩112,373 | +16.64% | 16.5만 |
|---|
| 2025.12.03 | ₩88,455 | ₩97,408 | ₩82,710 | ₩97,007 | +9.67% | 8.3만 |
|---|
| 2025.12.02 | ₩92,597 | ₩105,157 | ₩89,003 | ₩89,257 | -3.61% | 8.6만 |
|---|
| 2025.12.01 | ₩78,167 | ₩92,330 | ₩74,425 | ₩91,528 | +17.09% | 8.4만 |
|---|
| 2025.11.28 | ₩88,188 | ₩88,321 | ₩80,465 | ₩82,843 | -6.06% | 7.1만 |
|---|
| 2025.11.26 | ₩86,584 | ₩90,593 | ₩82,576 | ₩85,649 | -1.08% | 7.3만 |
|---|
| 2025.11.25 | ₩78,300 | ₩81,240 | ₩66,943 | ₩79,102 | +1.02% | 10만 |
|---|
| 2025.11.24 | ₩82,843 | ₩85,516 | ₩78,634 | ₩84,580 | +2.10% | 5.9만 |
|---|
| 2025.11.21 | ₩78,033 | ₩82,710 | ₩66,275 | ₩80,171 | +2.74% | 13.2만 |
|---|
| 2025.11.20 | ₩106,761 | ₩108,297 | ₩74,826 | ₩75,227 | -29.54% | 18만 |
|---|
| 2025.11.19 | ₩88,990 | ₩93,933 | ₩84,046 | ₩88,188 | -0.90% | 7.7만 |
|---|
| 2025.11.18 | ₩87,520 | ₩95,002 | ₩78,167 | ₩88,589 | +1.22% | 5.7만 |
|---|
| 2025.11.17 | ₩90,459 | ₩97,007 | ₩82,977 | ₩89,257 | -1.33% | 6.9만 |
|---|
| 2025.11.14 | ₩90,727 | ₩101,189 | ₩85,248 | ₩94,468 | +4.12% | 10.4만 |
|---|
| 2025.11.13 | ₩113,776 | ₩114,644 | ₩94,201 | ₩97,408 | -14.39% | 10.8만 |
|---|
| 2025.11.12 | ₩135,088 | ₩136,277 | ₩116,381 | ₩116,916 | -13.45% | 7.9만 |
|---|
| 2025.11.11 | ₩152,325 | ₩158,337 | ₩124,131 | ₩125,334 | -17.72% | 16.8만 |
|---|
| 2025.11.10 | ₩202,030 | ₩202,030 | ₩176,242 | ₩185,863 | -8.00% | 10만 |
|---|
| 2025.11.07 | ₩177,177 | ₩184,794 | ₩166,087 | ₩180,652 | +1.96% | 7.5만 |
|---|
| 2025.11.06 | ₩227,151 | ₩227,151 | ₩180,384 | ₩190,539 | -16.12% | 9.2만 |
|---|
| 2025.11.05 | ₩234,232 | ₩234,232 | ₩211,785 | ₩219,935 | -6.10% | 3.8만 |
|---|
| 2025.11.04 | ₩243,719 | ₩256,547 | ₩222,207 | ₩225,146 | -7.62% | 2.7만 |
|---|
| 2025.11.03 | ₩303,446 | ₩304,783 | ₩268,706 | ₩270,576 | -10.83% | 2.8만 |
|---|
| 2025.10.31 | ₩307,188 | ₩324,425 | ₩298,035 | ₩303,714 | -1.13% | 2.5만 |
|---|
| 2025.10.30 | ₩313,334 | ₩320,149 | ₩290,285 | ₩292,757 | -6.57% | 3.8만 |
|---|
| 2025.10.29 | ₩326,295 | ₩336,383 | ₩308,537 | ₩335,248 | +2.74% | 4만 |
|---|
| 2025.10.28 | ₩321,084 | ₩343,532 | ₩310,194 | ₩310,528 | -3.29% | 5.2만 |
|---|
| 2025.10.27 | ₩315,739 | ₩320,750 | ₩302,137 | ₩316,541 | +0.25% | 3.5만 |
|---|
| 2025.10.24 | ₩279,662 | ₩303,446 | ₩273,917 | ₩301,977 | +7.98% | 4만 |
|---|
| 2025.10.23 | ₩251,202 | ₩268,973 | ₩241,715 | ₩263,628 | +4.95% | 2.2만 |
|---|
| 2025.10.22 | ₩262,025 | ₩267,236 | ₩223,276 | ₩254,810 | -2.75% | 4만 |
|---|
| 2025.10.21 | ₩264,564 | ₩275,387 | ₩245,777 | ₩270,176 | +2.12% | 2.8만 |
|---|
| 2025.10.20 | ₩330,571 | ₩332,442 | ₩278,326 | ₩278,994 | -15.60% | 5만 |
|---|
| 2025.10.17 | ₩328,700 | ₩328,700 | ₩289,016 | ₩326,562 | -0.65% | 5.4만 |
|---|
| 2025.10.16 | ₩347,808 | ₩392,262 | ₩331,493 | ₩349,812 | +0.58% | 10.1만 |
|---|
| 2025.10.15 | ₩341,661 | ₩348,743 | ₩316,207 | ₩338,855 | -0.82% | 3.5만 |
|---|
| 2025.10.14 | ₩334,179 | ₩340,860 | ₩296,472 | ₩315,338 | -5.64% | 4만 |
|---|
| 2025.10.13 | ₩354,756 | ₩363,441 | ₩326,562 | ₩351,148 | -1.02% | 3.9만 |
|---|
| 2025.10.10 | ₩374,264 | ₩410,715 | ₩329,903 | ₩335,782 | -10.28% | 8.2만 |
|---|