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 | ₩42,416 | ₩42,416 | ₩40,586 | ₩41,267 | -2.71% | 5.9만 |
| 2026.10.08 | ₩46,677 | ₩46,677 | ₩39,670 | ₩40,786 | -12.62% | 16.8만 |
| 2026.10.07 | ₩49,857 | ₩50,191 | ₩47,158 | ₩48,387 | -2.95% | 7.5만 |
| 2026.10.06 | ₩48,614 | ₩53,437 | ₩48,614 | ₩51,994 | +6.95% | 16.6만 |
| 2026.10.05 | ₩51,166 | ₩51,166 | ₩47,025 | ₩47,372 | -7.42% | 5.1만 |
| 2026.10.02 | ₩51,313 | ₩53,237 | ₩48,748 | ₩49,670 | -3.20% | 13.2만 |
| 2026.10.01 | ₩47,385 | ₩48,815 | ₩44,613 | ₩48,643 | +2.65% | 12.1만 |
| 2026.09.30 | ₩48,254 | ₩49,763 | ₩46,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,372 |
| -1.83% |
| 14.2만 |
| 2026.09.29 | ₩45,956 | ₩50,565 | ₩45,261 | ₩45,782 | -0.38% | 16.7만 |
|---|
| 2026.09.28 | ₩46,076 | ₩48,260 | ₩43,351 | ₩44,834 | -2.70% | 14.2만 |
|---|
| 2026.09.25 | ₩50,725 | ₩51,460 | ₩46,771 | ₩47,666 | -6.03% | 14.6만 |
|---|
| 2026.09.24 | ₩49,122 | ₩51,460 | ₩46,076 | ₩50,498 | +2.80% | 21.8만 |
|---|
| 2026.09.23 | ₩49,256 | ₩50,765 | ₩46,731 | ₩47,007 | -4.56% | 18.8만 |
|---|
| 2026.09.22 | ₩45,956 | ₩49,563 | ₩44,754 | ₩46,811 | +1.86% | 19.2만 |
|---|
| 2026.09.21 | ₩41,921 | ₩47,332 | ₩41,026 | ₩45,502 | +8.54% | 18.4만 |
|---|
| 2026.09.18 | ₩40,145 | ₩41,788 | ₩39,236 | ₩41,481 | +3.33% | 24.7만 |
|---|
| 2026.09.17 | ₩41,815 | ₩42,683 | ₩38,341 | ₩39,851 | -4.70% | 74.6만 |
|---|
| 2026.09.16 | ₩44,086 | ₩45,622 | ₩41,414 | ₩43,738 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩43,164 | ₩44,286 | ₩40,746 | ₩41,187 | -4.58% | 10.1만 |
|---|
| 2026.09.14 | ₩42,696 | ₩46,597 | ₩42,442 | ₩43,324 | +1.47% | 16.5만 |
|---|
| 2026.09.11 | ₩52,115 | ₩53,424 | ₩49,803 | ₩50,077 | -3.91% | 8.2만 |
|---|
| 2026.09.10 | ₩51,834 | ₩53,771 | ₩49,900 | ₩50,164 | -3.22% | 10.9만 |
|---|
| 2026.09.09 | ₩63,149 | ₩64,191 | ₩57,044 | ₩57,205 | -9.41% | 9.7만 |
|---|
| 2026.09.08 | ₩55,895 | ₩68,934 | ₩55,615 | ₩63,470 | +13.55% | 35만 |
|---|
| 2026.09.04 | ₩47,893 | ₩51,807 | ₩46,838 | ₩51,420 | +7.36% | 23.4만 |
|---|
| 2026.09.03 | ₩41,628 | ₩46,504 | ₩40,639 | ₩46,410 | +11.49% | 12.6만 |
|---|
| 2026.09.02 | ₩41,721 | ₩43,899 | ₩41,187 | ₩42,416 | +1.67% | 6.4만 |
|---|
| 2026.09.01 | ₩43,631 | ₩44,446 | ₩42,068 | ₩43,351 | -0.64% | 7.8만 |
|---|
| 2026.08.31 | ₩44,754 | ₩47,075 | ₩44,420 | ₩46,945 | +4.90% | 5.5만 |
|---|
| 2026.08.28 | ₩47,519 | ₩50,097 | ₩44,954 | ₩46,103 | -2.98% | 7.3만 |
|---|
| 2026.08.27 | ₩53,451 | ₩53,972 | ₩48,761 | ₩48,882 | -8.55% | 16.1만 |
|---|
| 2026.08.26 | ₩49,095 | ₩52,328 | ₩49,095 | ₩50,779 | +3.43% | 8.9만 |
|---|
| 2026.08.25 | ₩50,979 | ₩52,983 | ₩50,191 | ₩50,431 | -1.07% | 17.4만 |
|---|
| 2026.08.24 | ₩47,947 | ₩49,657 | ₩45,114 | ₩48,401 | +0.95% | 20.8만 |
|---|
| 2026.08.21 | ₩53,571 | ₩54,640 | ₩49,964 | ₩50,365 | -5.99% | 45.6만 |
|---|
| 2026.08.20 | ₩53,571 | ₩57,378 | ₩51,634 | ₩52,636 | -1.75% | 61.3만 |
|---|
| 2026.08.19 | ₩58,313 | ₩58,313 | ₩51,634 | ₩54,105 | -7.22% | 67.5만 |
|---|
| 2026.08.18 | ₩68,400 | ₩69,535 | ₩56,911 | ₩56,977 | -16.70% | 60.9만 |
|---|
| 2026.08.17 | ₩76,148 | ₩80,423 | ₩68,319 | ₩75,079 | -1.40% | 56.1만 |
|---|
| 2026.08.14 | ₩75,346 | ₩81,024 | ₩70,136 | ₩74,144 | -1.60% | 70.7만 |
|---|
| 2026.08.13 | ₩76,549 | ₩91,511 | ₩74,946 | ₩75,747 | -1.05% | 92.8만 |
|---|
| 2026.08.12 | ₩78,820 | ₩82,627 | ₩74,812 | ₩77,350 | -1.86% | 174.8만 |
|---|
| 2026.08.11 | ₩56,643 | ₩59,983 | ₩52,569 | ₩56,243 | -0.71% | 126.5만 |
|---|
| 2026.08.10 | ₩58,380 | ₩60,651 | ₩53,504 | ₩53,571 | -8.24% | 69.6만 |
|---|
| 2026.08.07 | ₩55,174 | ₩56,911 | ₩50,632 | ₩56,777 | +2.91% | 78.9만 |
|---|
| 2026.08.06 | ₩51,300 | ₩55,174 | ₩50,231 | ₩50,271 | -2.01% | 78.9만 |
|---|
| 2026.08.05 | ₩59,048 | ₩61,386 | ₩55,909 | ₩56,109 | -4.98% | 85.7만 |
|---|
| 2026.08.04 | ₩52,101 | ₩61,453 | ₩51,968 | ₩58,514 | +12.31% | 117.1만 |
|---|
| 2026.08.03 | ₩35,402 | ₩51,700 | ₩35,068 | ₩51,300 | +44.91% | 129.7만 |
|---|
| 2026.07.31 | ₩42,750 | ₩44,032 | ₩35,135 | ₩36,938 | -13.59% | 111.4만 |
|---|
| 2026.07.30 | ₩34,066 | ₩41,013 | ₩33,599 | ₩39,276 | +15.29% | 148.7만 |
|---|
| 2026.07.29 | ₩33,398 | ₩33,398 | ₩27,186 | ₩27,520 | -17.60% | 82.9만 |
|---|
| 2026.07.28 | ₩35,937 | ₩35,937 | ₩31,261 | ₩33,999 | -5.39% | 81.9만 |
|---|
| 2026.07.27 | ₩41,147 | ₩42,082 | ₩36,604 | ₩37,807 | -8.12% | 63.3만 |
|---|
| 2026.07.24 | ₩48,494 | ₩48,494 | ₩38,742 | ₩38,942 | -19.70% | 91.3만 |
|---|
| 2026.07.23 | ₩50,365 | ₩55,575 | ₩49,830 | ₩50,498 | +0.27% | 57.6만 |
|---|
| 2026.07.22 | ₩49,162 | ₩55,708 | ₩48,761 | ₩52,435 | +6.66% | 40.3만 |
|---|
| 2026.07.21 | ₩43,819 | ₩49,563 | ₩43,151 | ₩48,695 | +11.13% | 59.3만 |
|---|
| 2026.07.20 | ₩44,754 | ₩48,427 | ₩41,347 | ₩41,347 | -7.61% | 51.1만 |
|---|
| 2026.07.17 | ₩38,876 | ₩42,883 | ₩36,270 | ₩41,547 | +6.87% | 58.7만 |
|---|
| 2026.07.16 | ₩44,486 | ₩44,486 | ₩40,211 | ₩41,280 | -7.21% | 61.5만 |
|---|
| 2026.07.15 | ₩48,761 | ₩50,632 | ₩43,418 | ₩46,357 | -4.93% | 92.9만 |
|---|
| 2026.07.14 | ₩56,243 | ₩57,712 | ₩47,960 | ₩49,964 | -11.16% | 45.5만 |
|---|
| 2026.07.13 | ₩59,582 | ₩61,987 | ₩53,557 | ₩54,372 | -8.74% | 25.3만 |
|---|
| 2026.07.10 | ₩63,189 | ₩65,327 | ₩60,918 | ₩61,987 | -1.90% | 24.7만 |
|---|
| 2026.07.09 | ₩68,800 | ₩70,804 | ₩62,856 | ₩63,323 | -7.96% | 45.3만 |
|---|
| 2026.07.08 | ₩54,506 | ₩63,857 | ₩54,372 | ₩63,724 | +16.91% | 33.9만 |
|---|
| 2026.07.07 | ₩55,708 | ₩57,445 | ₩49,763 | ₩55,308 | -0.72% | 40.9만 |
|---|
| 2026.07.06 | ₩54,773 | ₩60,584 | ₩54,119 | ₩59,182 | +8.05% | 23.1만 |
|---|
| 2026.07.02 | ₩59,716 | ₩61,987 | ₩51,634 | ₩53,170 | -10.96% | 44만 |
|---|
| 2026.07.01 | ₩64,392 | ₩66,115 | ₩57,445 | ₩58,514 | -9.13% | 113.2만 |
|---|
| 2026.06.30 | ₩74,812 | ₩81,625 | ₩72,541 | ₩81,225 | +8.57% | 22.8만 |
|---|
| 2026.06.29 | ₩80,156 | ₩80,156 | ₩65,728 | ₩74,946 | -6.50% | 34.2만 |
|---|
| 2026.06.26 | ₩74,411 | ₩79,087 | ₩71,739 | ₩76,282 | +2.51% | 25.3만 |
|---|
| 2026.06.25 | ₩91,110 | ₩92,914 | ₩79,889 | ₩80,423 | -11.73% | 27만 |
|---|
| 2026.06.24 | ₩88,839 | ₩90,175 | ₩79,354 | ₩83,896 | -5.56% | 29.9만 |
|---|
| 2026.06.23 | ₩86,702 | ₩103,802 | ₩85,500 | ₩92,179 | +6.32% | 24.3만 |
|---|
| 2026.06.22 | ₩118,230 | ₩118,230 | ₩93,515 | ₩102,332 | -13.45% | 43.4만 |
|---|
| 2026.06.18 | ₩117,295 | ₩119,299 | ₩108,411 | ₩115,157 | -1.82% | 21.5만 |
|---|
| 2026.06.17 | ₩114,088 | ₩123,707 | ₩110,081 | ₩110,481 | -3.16% | 37.3만 |
|---|
| 2026.06.16 | ₩98,057 | ₩118,363 | ₩97,389 | ₩114,155 | +16.42% | 35만 |
|---|
| 2026.06.15 | ₩91,110 | ₩99,260 | ₩90,977 | ₩95,653 | +4.99% | 23.4만 |
|---|
| 2026.06.12 | ₩83,763 | ₩93,315 | ₩79,889 | ₩85,099 | +1.59% | 43.3만 |
|---|
| 2026.06.11 | ₩73,476 | ₩78,686 | ₩70,003 | ₩77,751 | +5.82% | 28.9만 |
|---|
| 2026.06.10 | ₩77,217 | ₩85,366 | ₩76,682 | ₩77,484 | +0.35% | 29.2만 |
|---|
| 2026.06.09 | ₩91,511 | ₩94,183 | ₩73,743 | ₩82,026 | -10.36% | 47.3만 |
|---|
| 2026.06.08 | ₩88,839 | ₩92,179 | ₩82,427 | ₩88,839 | 0.00% | 24.8만 |
|---|
| 2026.06.05 | ₩93,515 | ₩93,515 | ₩76,749 | ₩85,500 | -8.57% | 29.3만 |
|---|
| 2026.06.04 | ₩98,992 | ₩104,269 | ₩94,183 | ₩100,061 | +1.08% | 17.9만 |
|---|
| 2026.06.03 | ₩124,776 | ₩127,581 | ₩104,603 | ₩105,405 | -15.52% | 43.2만 |
|---|
| 2026.06.02 | ₩146,017 | ₩149,758 | ₩121,703 | ₩122,638 | -16.01% | 25.2만 |
|---|
| 2026.06.01 | ₩115,024 | ₩140,273 | ₩115,024 | ₩134,395 | +16.84% | 30.6만 |
|---|
| 2026.05.29 | ₩102,599 | ₩106,607 | ₩91,712 | ₩104,871 | +2.21% | 21.2만 |
|---|
| 2026.05.28 | ₩102,199 | ₩106,607 | ₩94,317 | ₩100,195 | -1.96% | 22.2만 |
|---|
| 2026.05.27 | ₩97,256 | ₩97,656 | ₩86,969 | ₩95,519 | -1.79% | 23만 |
|---|
| 2026.05.26 | ₩103,000 | ₩104,470 | ₩97,002 | ₩98,458 | -4.41% | 14.4만 |
|---|
| 2026.05.22 | ₩105,138 | ₩105,939 | ₩96,721 | ₩98,057 | -6.73% | 15만 |
|---|
| 2026.05.21 | ₩99,260 | ₩103,535 | ₩94,183 | ₩101,798 | +2.56% | 29.1만 |
|---|
| 2026.05.20 | ₩91,511 | ₩93,248 | ₩85,299 | ₩90,843 | -0.73% | 14.3만 |
|---|
| 2026.05.19 | ₩85,500 | ₩90,843 | ₩79,221 | ₩87,971 | +2.89% | 22.1만 |
|---|
| 2026.05.18 | ₩101,931 | ₩101,931 | ₩85,767 | ₩95,746 | -6.07% | 22.5만 |
|---|
| 2026.05.15 | ₩106,206 | ₩108,210 | ₩100,596 | ₩102,599 | -3.40% | 16.2만 |
|---|
| 2026.05.14 | ₩110,882 | ₩124,241 | ₩108,210 | ₩116,493 | +5.06% | 20.1만 |
|---|
| 2026.05.13 | ₩113,955 | ₩113,955 | ₩100,996 | ₩110,749 | -2.81% | 16.3만 |
|---|
| 2026.05.12 | ₩110,615 | ₩110,749 | ₩90,229 | ₩103,935 | -6.04% | 26만 |
|---|
| 2026.05.11 | ₩113,287 | ₩127,848 | ₩112,085 | ₩118,096 | +4.25% | 16.8만 |
|---|
| 2026.05.08 | ₩127,848 | ₩139,070 | ₩108,745 | ₩116,360 | -8.99% | 35.7만 |
|---|
| 2026.05.07 | ₩160,579 | ₩163,905 | ₩143,212 | ₩152,830 | -4.83% | 19.1만 |
|---|
| 2026.05.06 | ₩159,911 | ₩175,675 | ₩157,640 | ₩175,274 | +9.61% | 9.4만 |
|---|
| 2026.05.05 | ₩146,017 | ₩154,834 | ₩139,070 | ₩151,494 | +3.75% | 8만 |
|---|
| 2026.05.04 | ₩136,332 | ₩155,369 | ₩136,265 | ₩146,151 | +7.20% | 11.5만 |
|---|
| 2026.05.01 | ₩121,302 | ₩137,000 | ₩119,432 | ₩131,589 | +8.48% | 8.8만 |
|---|
| 2026.04.30 | ₩127,982 | ₩130,253 | ₩115,451 | ₩116,092 | -9.29% | 8.8만 |
|---|
| 2026.04.29 | ₩109,947 | ₩124,095 | ₩107,676 | ₩121,570 | +10.57% | 9만 |
|---|
| 2026.04.28 | ₩100,195 | ₩113,955 | ₩99,139 | ₩104,336 | +4.13% | 11.2만 |
|---|
| 2026.04.27 | ₩113,420 | ₩119,699 | ₩103,802 | ₩118,096 | +4.12% | 8.7만 |
|---|
| 2026.04.24 | ₩138,402 | ₩138,803 | ₩106,380 | ₩114,356 | -17.37% | 12.3만 |
|---|
| 2026.04.23 | ₩141,208 | ₩146,284 | ₩127,715 | ₩130,520 | -7.57% | 5.6만 |
|---|
| 2026.04.22 | ₩132,391 | ₩147,754 | ₩131,589 | ₩143,078 | +8.07% | 10.5만 |
|---|
| 2026.04.21 | ₩133,593 | ₩138,937 | ₩123,440 | ₩126,646 | -5.20% | 5.2만 |
|---|
| 2026.04.20 | ₩128,383 | ₩132,925 | ₩116,493 | ₩131,322 | +2.29% | 7.2만 |
|---|
| 2026.04.17 | ₩138,402 | ₩138,870 | ₩128,383 | ₩129,986 | -6.08% | 7.1만 |
|---|
| 2026.04.16 | ₩137,467 | ₩142,277 | ₩126,045 | ₩136,265 | -0.87% | 7.2만 |
|---|
| 2026.04.15 | ₩136,933 | ₩140,406 | ₩123,707 | ₩134,662 | -1.66% | 20.1만 |
|---|
| 2026.04.14 | ₩126,913 | ₩135,063 | ₩122,505 | ₩131,723 | +3.79% | 33.9만 |
|---|
| 2026.04.13 | ₩104,737 | ₩123,974 | ₩104,470 | ₩116,894 | +11.61% | 26.3만 |
|---|
| 2026.04.10 | ₩85,099 | ₩107,275 | ₩84,698 | ₩100,462 | +18.05% | 33.8만 |
|---|
| 2026.04.09 | ₩79,755 | ₩87,637 | ₩70,136 | ₩82,694 | +3.69% | 47.5만 |
|---|
| 2026.04.08 | ₩82,427 | ₩85,366 | ₩75,079 | ₩77,217 | -6.32% | 15.1만 |
|---|
| 2026.04.07 | ₩63,056 | ₩71,071 | ₩63,056 | ₩70,871 | +12.39% | 11.7만 |
|---|
| 2026.04.06 | ₩64,926 | ₩66,396 | ₩61,987 | ₩64,258 | -1.03% | 8.2만 |
|---|
| 2026.04.02 | ₩55,842 | ₩66,663 | ₩53,437 | ₩66,396 | +18.90% | 15.6만 |
|---|
| 2026.04.01 | ₩61,987 | ₩63,724 | ₩58,113 | ₩60,584 | -2.26% | 12.8만 |
|---|
| 2026.03.31 | ₩53,036 | ₩59,315 | ₩52,235 | ₩59,182 | +11.59% | 22.5만 |
|---|
| 2026.03.30 | ₩57,044 | ₩57,044 | ₩44,687 | ₩47,826 | -16.16% | 16.2만 |
|---|
| 2026.03.27 | ₩62,188 | ₩63,457 | ₩53,704 | ₩56,376 | -9.34% | 15만 |
|---|
| 2026.03.26 | ₩76,816 | ₩79,354 | ₩65,207 | ₩65,327 | -14.96% | 14.6만 |
|---|
| 2026.03.25 | ₩74,144 | ₩80,156 | ₩73,610 | ₩78,152 | +5.41% | 7.8만 |
|---|
| 2026.03.24 | ₩70,404 | ₩72,942 | ₩65,594 | ₩70,804 | +0.57% | 16.2만 |
|---|
| 2026.03.23 | ₩68,266 | ₩74,144 | ₩66,195 | ₩68,667 | +0.59% | 33만 |
|---|
| 2026.03.20 | ₩65,728 | ₩70,537 | ₩61,720 | ₩67,999 | +3.46% | 15.3만 |
|---|
| 2026.03.19 | ₩65,728 | ₩68,132 | ₩63,724 | ₩66,797 | +1.63% | 14.7만 |
|---|
| 2026.03.18 | ₩67,064 | ₩74,545 | ₩65,995 | ₩70,270 | +4.78% | 10.8만 |
|---|
| 2026.03.17 | ₩72,675 | ₩74,411 | ₩68,333 | ₩69,335 | -4.60% | 22.7만 |
|---|
| 2026.03.16 | ₩75,480 | ₩79,488 | ₩69,335 | ₩76,148 | +0.88% | 23.3만 |
|---|
| 2026.03.13 | ₩67,865 | ₩73,409 | ₩65,260 | ₩67,732 | -0.20% | 14.3만 |
|---|
| 2026.03.12 | ₩65,327 | ₩70,203 | ₩63,724 | ₩66,396 | +1.64% | 14.4만 |
|---|
| 2026.03.11 | ₩64,793 | ₩71,005 | ₩63,323 | ₩69,602 | +7.42% | 25.2만 |
|---|
| 2026.03.10 | ₩59,048 | ₩60,103 | ₩56,911 | ₩58,781 | -0.45% | 10.8만 |
|---|
| 2026.03.09 | ₩53,304 | ₩57,979 | ₩52,302 | ₩57,913 | +8.65% | 23.7만 |
|---|
| 2026.03.06 | ₩55,975 | ₩63,457 | ₩54,105 | ₩55,975 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩62,388 | ₩64,926 | ₩56,109 | ₩58,781 | -5.78% | 14.9만 |
|---|
| 2026.03.04 | ₩63,857 | ₩68,266 | ₩60,918 | ₩66,529 | +4.18% | 16.3만 |
|---|
| 2026.03.03 | ₩59,582 | ₩60,117 | ₩51,968 | ₩57,712 | -3.14% | 16.7만 |
|---|
| 2026.03.02 | ₩61,987 | ₩68,266 | ₩60,651 | ₩64,392 | +3.88% | 21.2만 |
|---|
| 2026.02.27 | ₩78,018 | ₩78,018 | ₩59,449 | ₩67,064 | -14.04% | 37.7만 |
|---|
| 2026.02.26 | ₩109,145 | ₩113,554 | ₩101,531 | ₩106,874 | -2.08% | 16.4만 |
|---|
| 2026.02.25 | ₩114,222 | ₩119,566 | ₩107,676 | ₩109,145 | -4.44% | 13.7만 |
|---|
| 2026.02.24 | ₩94,116 | ₩110,882 | ₩93,248 | ₩110,882 | +17.81% | 10.9만 |
|---|
| 2026.02.23 | ₩86,167 | ₩98,324 | ₩85,366 | ₩93,114 | +8.06% | 12.5만 |
|---|
| 2026.02.20 | ₩100,328 | ₩100,529 | ₩79,755 | ₩90,442 | -9.85% | 22.6만 |
|---|
| 2026.02.19 | ₩103,134 | ₩109,813 | ₩100,195 | ₩108,077 | +4.79% | 6.6만 |
|---|
| 2026.02.18 | ₩95,252 | ₩107,810 | ₩87,771 | ₩104,269 | +9.47% | 7.3만 |
|---|
| 2026.02.17 | ₩98,592 | ₩104,069 | ₩90,843 | ₩95,385 | -3.25% | 7.2만 |
|---|
| 2026.02.13 | ₩101,798 | ₩115,959 | ₩95,118 | ₩106,140 | +4.27% | 12.1만 |
|---|
| 2026.02.12 | ₩101,931 | ₩109,279 | ₩93,983 | ₩105,672 | +3.67% | 9.4만 |
|---|
| 2026.02.11 | ₩105,806 | ₩109,680 | ₩90,269 | ₩104,603 | -1.14% | 9.7만 |
|---|
| 2026.02.10 | ₩103,334 | ₩108,878 | ₩101,397 | ₩104,470 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩93,515 | ₩110,481 | ₩91,378 | ₩108,344 | +15.86% | 7.7만 |
|---|
| 2026.02.06 | ₩72,140 | ₩95,372 | ₩70,804 | ₩94,049 | +30.37% | 13.1만 |
|---|
| 2026.02.05 | ₩77,350 | ₩80,824 | ₩65,394 | ₩66,930 | -13.47% | 9.9만 |
|---|
| 2026.02.04 | ₩96,989 | ₩103,134 | ₩79,221 | ₩82,160 | -15.29% | 11.6만 |
|---|
| 2026.02.03 | ₩101,130 | ₩103,000 | ₩85,900 | ₩99,393 | -1.72% | 15.2만 |
|---|
| 2026.02.02 | ₩105,271 | ₩109,279 | ₩95,666 | ₩96,989 | -7.87% | 10.7만 |
|---|
| 2026.01.30 | ₩121,169 | ₩121,703 | ₩104,937 | ₩106,741 | -11.91% | 19.5만 |
|---|
| 2026.01.29 | ₩133,192 | ₩139,952 | ₩113,420 | ₩122,505 | -8.02% | 15.4만 |
|---|
| 2026.01.28 | ₩160,846 | ₩160,846 | ₩130,801 | ₩140,540 | -12.62% | 19.4만 |
|---|
| 2026.01.27 | ₩133,727 | ₩153,966 | ₩129,719 | ₩146,885 | +9.84% | 20.1만 |
|---|
| 2026.01.26 | ₩129,318 | ₩144,815 | ₩120,501 | ₩121,035 | -6.40% | 28.3만 |
|---|
| 2026.01.23 | ₩102,599 | ₩115,411 | ₩94,985 | ₩108,611 | +5.86% | 12.3만 |
|---|
| 2026.01.22 | ₩119,031 | ₩123,306 | ₩105,538 | ₩105,806 | -11.11% | 7.7만 |
|---|
| 2026.01.21 | ₩113,621 | ₩114,890 | ₩94,985 | ₩111,016 | -2.29% | 13.8만 |
|---|
| 2026.01.20 | ₩114,356 | ₩119,365 | ₩108,745 | ₩114,222 | -0.12% | 10만 |
|---|
| 2026.01.16 | ₩120,367 | ₩133,459 | ₩116,360 | ₩129,051 | +7.21% | 12.7만 |
|---|
| 2026.01.15 | ₩113,554 | ₩125,310 | ₩113,073 | ₩114,489 | +0.82% | 21.2만 |
|---|
| 2026.01.14 | ₩101,130 | ₩110,147 | ₩95,252 | ₩102,599 | +1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩101,397 | ₩106,848 | ₩95,920 | ₩97,656 | -3.69% | 15.2만 |
|---|
| 2026.01.12 | ₩80,022 | ₩107,409 | ₩78,753 | ₩103,267 | +29.05% | 40.9만 |
|---|
| 2026.01.09 | ₩79,354 | ₩85,566 | ₩73,877 | ₩82,961 | +4.55% | 23.6만 |
|---|
| 2026.01.08 | ₩77,885 | ₩82,560 | ₩74,678 | ₩76,816 | -1.37% | 15.3만 |
|---|
| 2026.01.07 | ₩77,083 | ₩82,694 | ₩74,478 | ₩77,083 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩80,423 | ₩80,423 | ₩70,537 | ₩78,553 | -2.33% | 33.5만 |
|---|
| 2026.01.05 | ₩89,374 | ₩92,380 | ₩76,415 | ₩76,816 | -14.05% | 32.4만 |
|---|
| 2026.01.02 | ₩71,339 | ₩85,032 | ₩70,270 | ₩81,893 | +14.79% | 29.3만 |
|---|
| 2025.12.31 | ₩71,606 | ₩71,606 | ₩65,060 | ₩67,197 | -6.16% | 16.8만 |
|---|
| 2025.12.30 | ₩73,343 | ₩75,614 | ₩71,339 | ₩72,007 | -1.82% | 12.7만 |
|---|
| 2025.12.29 | ₩71,472 | ₩79,434 | ₩70,804 | ₩73,877 | +3.36% | 10.8만 |
|---|
| 2025.12.26 | ₩82,828 | ₩82,828 | ₩75,480 | ₩76,682 | -7.42% | 13.3만 |
|---|
| 2025.12.24 | ₩84,832 | ₩86,435 | ₩81,358 | ₩82,160 | -3.15% | 6.3만 |
|---|
| 2025.12.23 | ₩95,653 | ₩98,859 | ₩87,103 | ₩90,843 | -5.03% | 16.9만 |
|---|
| 2025.12.22 | ₩102,599 | ₩107,409 | ₩100,328 | ₩101,798 | -0.78% | 41.2만 |
|---|
| 2025.12.19 | ₩73,209 | ₩99,928 | ₩73,209 | ₩97,389 | +33.03% | 32.8만 |
|---|
| 2025.12.18 | ₩66,529 | ₩69,602 | ₩63,857 | ₩67,197 | +1.00% | 16.3만 |
|---|
| 2025.12.17 | ₩71,539 | ₩72,274 | ₩59,850 | ₩61,252 | -14.38% | 15.2만 |
|---|
| 2025.12.16 | ₩74,678 | ₩75,747 | ₩67,999 | ₩71,606 | -4.11% | 12.1만 |
|---|
| 2025.12.15 | ₩94,383 | ₩94,985 | ₩77,083 | ₩77,885 | -17.48% | 16.2만 |
|---|
| 2025.12.12 | ₩112,886 | ₩116,360 | ₩90,309 | ₩92,446 | -18.11% | 14.9만 |
|---|
| 2025.12.11 | ₩104,470 | ₩118,764 | ₩99,393 | ₩115,558 | +10.61% | 16.8만 |
|---|
| 2025.12.10 | ₩119,165 | ₩122,144 | ₩110,615 | ₩118,230 | -0.78% | 15.6만 |
|---|
| 2025.12.09 | ₩108,077 | ₩126,379 | ₩107,008 | ₩125,043 | +15.70% | 9만 |
|---|
| 2025.12.08 | ₩106,741 | ₩115,291 | ₩96,989 | ₩113,554 | +6.38% | 16.4만 |
|---|
| 2025.12.05 | ₩117,161 | ₩120,100 | ₩109,279 | ₩118,631 | +1.25% | 12.5만 |
|---|
| 2025.12.04 | ₩96,321 | ₩118,764 | ₩93,248 | ₩112,352 | +16.64% | 16.5만 |
|---|
| 2025.12.03 | ₩88,439 | ₩97,389 | ₩82,694 | ₩96,989 | +9.67% | 8.3만 |
|---|
| 2025.12.02 | ₩92,580 | ₩105,138 | ₩88,986 | ₩89,240 | -3.61% | 8.6만 |
|---|
| 2025.12.01 | ₩78,152 | ₩92,313 | ₩74,411 | ₩91,511 | +17.09% | 8.4만 |
|---|
| 2025.11.28 | ₩88,171 | ₩88,305 | ₩80,450 | ₩82,828 | -6.06% | 7.1만 |
|---|
| 2025.11.26 | ₩86,568 | ₩90,576 | ₩82,560 | ₩85,633 | -1.08% | 7.3만 |
|---|
| 2025.11.25 | ₩78,285 | ₩81,225 | ₩66,930 | ₩79,087 | +1.02% | 10만 |
|---|
| 2025.11.24 | ₩82,828 | ₩85,500 | ₩78,619 | ₩84,564 | +2.10% | 5.9만 |
|---|
| 2025.11.21 | ₩78,018 | ₩82,694 | ₩66,262 | ₩80,156 | +2.74% | 13.2만 |
|---|
| 2025.11.20 | ₩106,741 | ₩108,277 | ₩74,812 | ₩75,213 | -29.54% | 18만 |
|---|
| 2025.11.19 | ₩88,973 | ₩93,916 | ₩84,030 | ₩88,171 | -0.90% | 7.7만 |
|---|
| 2025.11.18 | ₩87,503 | ₩94,985 | ₩78,152 | ₩88,572 | +1.22% | 5.7만 |
|---|
| 2025.11.17 | ₩90,442 | ₩96,989 | ₩82,961 | ₩89,240 | -1.33% | 6.9만 |
|---|
| 2025.11.14 | ₩90,710 | ₩101,170 | ₩85,232 | ₩94,450 | +4.12% | 10.4만 |
|---|
| 2025.11.13 | ₩113,754 | ₩114,623 | ₩94,183 | ₩97,389 | -14.39% | 10.8만 |
|---|
| 2025.11.12 | ₩135,063 | ₩136,251 | ₩116,360 | ₩116,894 | -13.45% | 7.9만 |
|---|
| 2025.11.11 | ₩152,296 | ₩158,308 | ₩124,108 | ₩125,310 | -17.72% | 16.8만 |
|---|
| 2025.11.10 | ₩201,993 | ₩201,993 | ₩176,209 | ₩185,828 | -8.00% | 10만 |
|---|
| 2025.11.07 | ₩177,144 | ₩184,759 | ₩166,056 | ₩180,618 | +1.96% | 7.5만 |
|---|
| 2025.11.06 | ₩227,108 | ₩227,108 | ₩180,351 | ₩190,504 | -16.12% | 9.2만 |
|---|
| 2025.11.05 | ₩234,189 | ₩234,189 | ₩211,745 | ₩219,894 | -6.10% | 3.8만 |
|---|
| 2025.11.04 | ₩243,674 | ₩256,499 | ₩222,165 | ₩225,104 | -7.62% | 2.7만 |
|---|
| 2025.11.03 | ₩303,390 | ₩304,726 | ₩268,656 | ₩270,526 | -10.83% | 2.8만 |
|---|
| 2025.10.31 | ₩307,130 | ₩324,364 | ₩297,979 | ₩303,657 | -1.13% | 2.5만 |
|---|
| 2025.10.30 | ₩313,276 | ₩320,089 | ₩290,231 | ₩292,702 | -6.57% | 3.8만 |
|---|
| 2025.10.29 | ₩326,234 | ₩336,320 | ₩308,480 | ₩335,185 | +2.74% | 4만 |
|---|
| 2025.10.28 | ₩321,024 | ₩343,468 | ₩310,136 | ₩310,470 | -3.29% | 5.2만 |
|---|
| 2025.10.27 | ₩315,680 | ₩320,690 | ₩302,080 | ₩316,482 | +0.25% | 3.5만 |
|---|
| 2025.10.24 | ₩279,610 | ₩303,390 | ₩273,866 | ₩301,920 | +7.98% | 4만 |
|---|
| 2025.10.23 | ₩251,155 | ₩268,923 | ₩241,670 | ₩263,579 | +4.95% | 2.2만 |
|---|
| 2025.10.22 | ₩261,976 | ₩267,186 | ₩223,234 | ₩254,762 | -2.75% | 4만 |
|---|
| 2025.10.21 | ₩264,514 | ₩275,335 | ₩245,731 | ₩270,125 | +2.12% | 2.8만 |
|---|
| 2025.10.20 | ₩330,509 | ₩332,379 | ₩278,274 | ₩278,942 | -15.60% | 5만 |
|---|
| 2025.10.17 | ₩328,639 | ₩328,639 | ₩288,962 | ₩326,501 | -0.65% | 5.4만 |
|---|
| 2025.10.16 | ₩347,743 | ₩392,189 | ₩331,431 | ₩349,746 | +0.58% | 10.1만 |
|---|
| 2025.10.15 | ₩341,597 | ₩348,678 | ₩316,148 | ₩338,792 | -0.82% | 3.5만 |
|---|
| 2025.10.14 | ₩334,116 | ₩340,796 | ₩296,416 | ₩315,279 | -5.64% | 4만 |
|---|
| 2025.10.13 | ₩354,689 | ₩363,373 | ₩326,501 | ₩351,082 | -1.02% | 3.9만 |
|---|
| 2025.10.10 | ₩374,194 | ₩410,638 | ₩329,841 | ₩335,719 | -10.28% | 8.2만 |
|---|