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 | ₩42,433 | ₩42,433 | ₩40,602 | ₩41,284 | -2.71% | 5.9만 |
| 2026.10.08 | ₩46,697 | ₩46,697 | ₩39,687 | ₩40,803 | -12.62% | 16.8만 |
| 2026.10.07 | ₩49,877 | ₩50,212 | ₩47,178 | ₩48,407 | -2.95% | 7.5만 |
| 2026.10.06 | ₩48,635 | ₩53,459 | ₩48,635 | ₩52,016 | +6.95% | 16.6만 |
| 2026.10.05 | ₩51,187 | ₩51,187 | ₩47,044 | ₩47,392 | -7.42% | 5.1만 |
| 2026.10.02 | ₩51,334 | ₩53,259 | ₩48,768 | ₩49,690 | -3.20% | 13.2만 |
| 2026.10.01 | ₩47,405 | ₩48,835 | ₩44,632 | ₩48,663 | +2.65% | 12.1만 |
| 2026.09.30 | ₩48,274 | ₩49,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,392 |
| -1.83% |
| 14.2만 |
| 2026.09.29 | ₩45,975 | ₩50,586 | ₩45,280 | ₩45,801 | -0.38% | 16.7만 |
|---|
| 2026.09.28 | ₩46,095 | ₩48,280 | ₩43,369 | ₩44,852 | -2.70% | 14.2만 |
|---|
| 2026.09.25 | ₩50,746 | ₩51,481 | ₩46,790 | ₩47,686 | -6.03% | 14.6만 |
|---|
| 2026.09.24 | ₩49,142 | ₩51,481 | ₩46,095 | ₩50,519 | +2.80% | 21.8만 |
|---|
| 2026.09.23 | ₩49,276 | ₩50,786 | ₩46,750 | ₩47,027 | -4.56% | 18.8만 |
|---|
| 2026.09.22 | ₩45,975 | ₩49,583 | ₩44,772 | ₩46,830 | +1.86% | 19.2만 |
|---|
| 2026.09.21 | ₩41,939 | ₩47,351 | ₩41,043 | ₩45,521 | +8.54% | 18.4만 |
|---|
| 2026.09.18 | ₩40,161 | ₩41,805 | ₩39,252 | ₩41,498 | +3.33% | 24.7만 |
|---|
| 2026.09.17 | ₩41,832 | ₩42,701 | ₩38,357 | ₩39,867 | -4.70% | 74.6만 |
|---|
| 2026.09.16 | ₩44,104 | ₩45,641 | ₩41,431 | ₩43,756 | -0.79% | 15.2만 |
|---|
| 2026.09.15 | ₩43,182 | ₩44,304 | ₩40,763 | ₩41,204 | -4.58% | 10.1만 |
|---|
| 2026.09.14 | ₩42,714 | ₩46,616 | ₩42,460 | ₩43,342 | +1.47% | 16.5만 |
|---|
| 2026.09.11 | ₩52,136 | ₩53,446 | ₩49,824 | ₩50,098 | -3.91% | 8.2만 |
|---|
| 2026.09.10 | ₩51,855 | ₩53,793 | ₩49,920 | ₩50,185 | -3.22% | 10.9만 |
|---|
| 2026.09.09 | ₩63,175 | ₩64,218 | ₩57,068 | ₩57,228 | -9.41% | 9.7만 |
|---|
| 2026.09.08 | ₩55,918 | ₩68,962 | ₩55,638 | ₩63,496 | +13.55% | 35만 |
|---|
| 2026.09.04 | ₩47,913 | ₩51,829 | ₩46,857 | ₩51,441 | +7.36% | 23.4만 |
|---|
| 2026.09.03 | ₩41,645 | ₩46,523 | ₩40,656 | ₩46,429 | +11.49% | 12.6만 |
|---|
| 2026.09.02 | ₩41,738 | ₩43,917 | ₩41,204 | ₩42,433 | +1.67% | 6.4만 |
|---|
| 2026.09.01 | ₩43,649 | ₩44,465 | ₩42,086 | ₩43,369 | -0.64% | 7.8만 |
|---|
| 2026.08.31 | ₩44,772 | ₩47,095 | ₩44,438 | ₩46,964 | +4.90% | 5.5만 |
|---|
| 2026.08.28 | ₩47,539 | ₩50,118 | ₩44,973 | ₩46,122 | -2.98% | 7.3만 |
|---|
| 2026.08.27 | ₩53,473 | ₩53,994 | ₩48,782 | ₩48,902 | -8.55% | 16.1만 |
|---|
| 2026.08.26 | ₩49,116 | ₩52,350 | ₩49,116 | ₩50,800 | +3.43% | 8.9만 |
|---|
| 2026.08.25 | ₩51,000 | ₩53,005 | ₩50,212 | ₩50,452 | -1.07% | 17.4만 |
|---|
| 2026.08.24 | ₩47,966 | ₩49,677 | ₩45,133 | ₩48,421 | +0.95% | 20.8만 |
|---|
| 2026.08.21 | ₩53,593 | ₩54,662 | ₩49,984 | ₩50,385 | -5.99% | 45.6만 |
|---|
| 2026.08.20 | ₩53,593 | ₩57,402 | ₩51,655 | ₩52,657 | -1.75% | 61.3만 |
|---|
| 2026.08.19 | ₩58,337 | ₩58,337 | ₩51,655 | ₩54,127 | -7.22% | 67.5만 |
|---|
| 2026.08.18 | ₩68,428 | ₩69,564 | ₩56,934 | ₩57,001 | -16.70% | 60.9만 |
|---|
| 2026.08.17 | ₩76,179 | ₩80,456 | ₩68,348 | ₩75,110 | -1.40% | 56.1만 |
|---|
| 2026.08.14 | ₩75,377 | ₩81,058 | ₩70,165 | ₩74,175 | -1.60% | 70.7만 |
|---|
| 2026.08.13 | ₩76,580 | ₩91,549 | ₩74,977 | ₩75,778 | -1.05% | 92.8만 |
|---|
| 2026.08.12 | ₩78,852 | ₩82,661 | ₩74,843 | ₩77,382 | -1.86% | 174.8만 |
|---|
| 2026.08.11 | ₩56,667 | ₩60,008 | ₩52,590 | ₩56,266 | -0.71% | 126.5만 |
|---|
| 2026.08.10 | ₩58,404 | ₩60,676 | ₩53,526 | ₩53,593 | -8.24% | 69.6만 |
|---|
| 2026.08.07 | ₩55,197 | ₩56,934 | ₩50,653 | ₩56,800 | +2.91% | 78.9만 |
|---|
| 2026.08.06 | ₩51,321 | ₩55,197 | ₩50,252 | ₩50,292 | -2.01% | 78.9만 |
|---|
| 2026.08.05 | ₩59,072 | ₩61,411 | ₩55,932 | ₩56,132 | -4.98% | 85.7만 |
|---|
| 2026.08.04 | ₩52,123 | ₩61,478 | ₩51,989 | ₩58,538 | +12.31% | 117.1만 |
|---|
| 2026.08.03 | ₩35,417 | ₩51,722 | ₩35,083 | ₩51,321 | +44.91% | 129.7만 |
|---|
| 2026.07.31 | ₩42,767 | ₩44,050 | ₩35,149 | ₩36,954 | -13.59% | 111.4만 |
|---|
| 2026.07.30 | ₩34,080 | ₩41,030 | ₩33,612 | ₩39,293 | +15.29% | 148.7만 |
|---|
| 2026.07.29 | ₩33,412 | ₩33,412 | ₩27,197 | ₩27,531 | -17.60% | 82.9만 |
|---|
| 2026.07.28 | ₩35,951 | ₩35,951 | ₩31,274 | ₩34,013 | -5.39% | 81.9만 |
|---|
| 2026.07.27 | ₩41,164 | ₩42,099 | ₩36,620 | ₩37,822 | -8.12% | 63.3만 |
|---|
| 2026.07.24 | ₩48,514 | ₩48,514 | ₩38,758 | ₩38,958 | -19.70% | 91.3만 |
|---|
| 2026.07.23 | ₩50,385 | ₩55,598 | ₩49,851 | ₩50,519 | +0.27% | 57.6만 |
|---|
| 2026.07.22 | ₩49,182 | ₩55,731 | ₩48,782 | ₩52,457 | +6.66% | 40.3만 |
|---|
| 2026.07.21 | ₩43,837 | ₩49,583 | ₩43,168 | ₩48,715 | +11.13% | 59.3만 |
|---|
| 2026.07.20 | ₩44,772 | ₩48,447 | ₩41,364 | ₩41,364 | -7.61% | 51.1만 |
|---|
| 2026.07.17 | ₩38,892 | ₩42,901 | ₩36,285 | ₩41,565 | +6.87% | 58.7만 |
|---|
| 2026.07.16 | ₩44,505 | ₩44,505 | ₩40,228 | ₩41,297 | -7.21% | 61.5만 |
|---|
| 2026.07.15 | ₩48,782 | ₩50,653 | ₩43,436 | ₩46,376 | -4.93% | 92.9만 |
|---|
| 2026.07.14 | ₩56,266 | ₩57,736 | ₩47,980 | ₩49,984 | -11.16% | 45.5만 |
|---|
| 2026.07.13 | ₩59,607 | ₩62,013 | ₩53,579 | ₩54,395 | -8.74% | 25.3만 |
|---|
| 2026.07.10 | ₩63,216 | ₩65,354 | ₩60,943 | ₩62,013 | -1.90% | 24.7만 |
|---|
| 2026.07.09 | ₩68,829 | ₩70,833 | ₩62,881 | ₩63,349 | -7.96% | 45.3만 |
|---|
| 2026.07.08 | ₩54,528 | ₩63,884 | ₩54,395 | ₩63,750 | +16.91% | 33.9만 |
|---|
| 2026.07.07 | ₩55,731 | ₩57,469 | ₩49,784 | ₩55,330 | -0.72% | 40.9만 |
|---|
| 2026.07.06 | ₩54,796 | ₩60,609 | ₩54,141 | ₩59,206 | +8.05% | 23.1만 |
|---|
| 2026.07.02 | ₩59,741 | ₩62,013 | ₩51,655 | ₩53,192 | -10.96% | 44만 |
|---|
| 2026.07.01 | ₩64,418 | ₩66,142 | ₩57,469 | ₩58,538 | -9.13% | 113.2만 |
|---|
| 2026.06.30 | ₩74,843 | ₩81,659 | ₩72,571 | ₩81,258 | +8.57% | 22.8만 |
|---|
| 2026.06.29 | ₩80,189 | ₩80,189 | ₩65,755 | ₩74,977 | -6.50% | 34.2만 |
|---|
| 2026.06.26 | ₩74,442 | ₩79,120 | ₩71,769 | ₩76,313 | +2.51% | 25.3만 |
|---|
| 2026.06.25 | ₩91,148 | ₩92,952 | ₩79,922 | ₩80,456 | -11.73% | 27만 |
|---|
| 2026.06.24 | ₩88,876 | ₩90,212 | ₩79,387 | ₩83,931 | -5.56% | 29.9만 |
|---|
| 2026.06.23 | ₩86,738 | ₩103,844 | ₩85,535 | ₩92,217 | +6.32% | 24.3만 |
|---|
| 2026.06.22 | ₩118,278 | ₩118,278 | ₩93,554 | ₩102,374 | -13.45% | 43.4만 |
|---|
| 2026.06.18 | ₩117,343 | ₩119,348 | ₩108,455 | ₩115,205 | -1.82% | 21.5만 |
|---|
| 2026.06.17 | ₩114,135 | ₩123,758 | ₩110,126 | ₩110,527 | -3.16% | 37.3만 |
|---|
| 2026.06.16 | ₩98,098 | ₩118,412 | ₩97,429 | ₩114,202 | +16.42% | 35만 |
|---|
| 2026.06.15 | ₩91,148 | ₩99,300 | ₩91,014 | ₩95,692 | +4.99% | 23.4만 |
|---|
| 2026.06.12 | ₩83,797 | ₩93,353 | ₩79,922 | ₩85,134 | +1.59% | 43.3만 |
|---|
| 2026.06.11 | ₩73,506 | ₩78,719 | ₩70,032 | ₩77,783 | +5.82% | 28.9만 |
|---|
| 2026.06.10 | ₩77,249 | ₩85,401 | ₩76,714 | ₩77,516 | +0.35% | 29.2만 |
|---|
| 2026.06.09 | ₩91,549 | ₩94,222 | ₩73,774 | ₩82,060 | -10.36% | 47.3만 |
|---|
| 2026.06.08 | ₩88,876 | ₩92,217 | ₩82,461 | ₩88,876 | 0.00% | 24.8만 |
|---|
| 2026.06.05 | ₩93,554 | ₩93,554 | ₩76,781 | ₩85,535 | -8.57% | 29.3만 |
|---|
| 2026.06.04 | ₩99,033 | ₩104,312 | ₩94,222 | ₩100,102 | +1.08% | 17.9만 |
|---|
| 2026.06.03 | ₩124,827 | ₩127,634 | ₩104,646 | ₩105,448 | -15.52% | 43.2만 |
|---|
| 2026.06.02 | ₩146,077 | ₩149,819 | ₩121,753 | ₩122,689 | -16.01% | 25.2만 |
|---|
| 2026.06.01 | ₩115,071 | ₩140,330 | ₩115,071 | ₩134,450 | +16.84% | 30.6만 |
|---|
| 2026.05.29 | ₩102,642 | ₩106,651 | ₩91,749 | ₩104,914 | +2.21% | 21.2만 |
|---|
| 2026.05.28 | ₩102,241 | ₩106,651 | ₩94,355 | ₩100,236 | -1.96% | 22.2만 |
|---|
| 2026.05.27 | ₩97,296 | ₩97,697 | ₩87,005 | ₩95,558 | -1.79% | 23만 |
|---|
| 2026.05.26 | ₩103,043 | ₩104,513 | ₩97,042 | ₩98,499 | -4.41% | 14.4만 |
|---|
| 2026.05.22 | ₩105,181 | ₩105,983 | ₩96,761 | ₩98,098 | -6.73% | 15만 |
|---|
| 2026.05.21 | ₩99,300 | ₩103,577 | ₩94,222 | ₩101,840 | +2.56% | 29.1만 |
|---|
| 2026.05.20 | ₩91,549 | ₩93,286 | ₩85,334 | ₩90,881 | -0.73% | 14.3만 |
|---|
| 2026.05.19 | ₩85,535 | ₩90,881 | ₩79,253 | ₩88,007 | +2.89% | 22.1만 |
|---|
| 2026.05.18 | ₩101,973 | ₩101,973 | ₩85,802 | ₩95,786 | -6.07% | 22.5만 |
|---|
| 2026.05.15 | ₩106,250 | ₩108,255 | ₩100,637 | ₩102,642 | -3.40% | 16.2만 |
|---|
| 2026.05.14 | ₩110,928 | ₩124,293 | ₩108,255 | ₩116,541 | +5.06% | 20.1만 |
|---|
| 2026.05.13 | ₩114,002 | ₩114,002 | ₩101,038 | ₩110,794 | -2.81% | 16.3만 |
|---|
| 2026.05.12 | ₩110,661 | ₩110,794 | ₩90,266 | ₩103,978 | -6.04% | 26만 |
|---|
| 2026.05.11 | ₩113,334 | ₩127,901 | ₩112,131 | ₩118,145 | +4.25% | 16.8만 |
|---|
| 2026.05.08 | ₩127,901 | ₩139,128 | ₩108,789 | ₩116,407 | -8.99% | 35.7만 |
|---|
| 2026.05.07 | ₩160,645 | ₩163,973 | ₩143,271 | ₩152,893 | -4.83% | 19.1만 |
|---|
| 2026.05.06 | ₩159,977 | ₩175,747 | ₩157,705 | ₩175,346 | +9.61% | 9.4만 |
|---|
| 2026.05.05 | ₩146,077 | ₩154,898 | ₩139,128 | ₩151,557 | +3.75% | 8만 |
|---|
| 2026.05.04 | ₩136,388 | ₩155,433 | ₩136,321 | ₩146,211 | +7.20% | 11.5만 |
|---|
| 2026.05.01 | ₩121,352 | ₩137,056 | ₩119,481 | ₩131,643 | +8.48% | 8.8만 |
|---|
| 2026.04.30 | ₩128,035 | ₩130,307 | ₩115,499 | ₩116,140 | -9.29% | 8.8만 |
|---|
| 2026.04.29 | ₩109,992 | ₩124,146 | ₩107,720 | ₩121,620 | +10.57% | 9만 |
|---|
| 2026.04.28 | ₩100,236 | ₩114,002 | ₩99,180 | ₩104,379 | +4.13% | 11.2만 |
|---|
| 2026.04.27 | ₩113,467 | ₩119,749 | ₩103,844 | ₩118,145 | +4.12% | 8.7만 |
|---|
| 2026.04.24 | ₩138,459 | ₩138,860 | ₩106,424 | ₩114,403 | -17.37% | 12.3만 |
|---|
| 2026.04.23 | ₩141,266 | ₩146,345 | ₩127,767 | ₩130,574 | -7.57% | 5.6만 |
|---|
| 2026.04.22 | ₩132,445 | ₩147,815 | ₩131,643 | ₩143,137 | +8.07% | 10.5만 |
|---|
| 2026.04.21 | ₩133,648 | ₩138,994 | ₩123,491 | ₩126,698 | -5.20% | 5.2만 |
|---|
| 2026.04.20 | ₩128,436 | ₩132,980 | ₩116,541 | ₩131,376 | +2.29% | 7.2만 |
|---|
| 2026.04.17 | ₩138,459 | ₩138,927 | ₩128,436 | ₩130,040 | -6.08% | 7.1만 |
|---|
| 2026.04.16 | ₩137,524 | ₩142,335 | ₩126,097 | ₩136,321 | -0.87% | 7.2만 |
|---|
| 2026.04.15 | ₩136,989 | ₩140,464 | ₩123,758 | ₩134,717 | -1.66% | 20.1만 |
|---|
| 2026.04.14 | ₩126,966 | ₩135,118 | ₩122,555 | ₩131,777 | +3.79% | 33.9만 |
|---|
| 2026.04.13 | ₩104,780 | ₩124,025 | ₩104,513 | ₩116,942 | +11.61% | 26.3만 |
|---|
| 2026.04.10 | ₩85,134 | ₩107,319 | ₩84,733 | ₩100,503 | +18.05% | 33.8만 |
|---|
| 2026.04.09 | ₩79,788 | ₩87,673 | ₩70,165 | ₩82,728 | +3.69% | 47.5만 |
|---|
| 2026.04.08 | ₩82,461 | ₩85,401 | ₩75,110 | ₩77,249 | -6.32% | 15.1만 |
|---|
| 2026.04.07 | ₩63,082 | ₩71,101 | ₩63,082 | ₩70,900 | +12.39% | 11.7만 |
|---|
| 2026.04.06 | ₩64,953 | ₩66,423 | ₩62,013 | ₩64,285 | -1.03% | 8.2만 |
|---|
| 2026.04.02 | ₩55,865 | ₩66,690 | ₩53,459 | ₩66,423 | +18.90% | 15.6만 |
|---|
| 2026.04.01 | ₩62,013 | ₩63,750 | ₩58,137 | ₩60,609 | -2.26% | 12.8만 |
|---|
| 2026.03.31 | ₩53,058 | ₩59,340 | ₩52,256 | ₩59,206 | +11.59% | 22.5만 |
|---|
| 2026.03.30 | ₩57,068 | ₩57,068 | ₩44,705 | ₩47,846 | -16.16% | 16.2만 |
|---|
| 2026.03.27 | ₩62,213 | ₩63,483 | ₩53,726 | ₩56,399 | -9.34% | 15만 |
|---|
| 2026.03.26 | ₩76,848 | ₩79,387 | ₩65,234 | ₩65,354 | -14.96% | 14.6만 |
|---|
| 2026.03.25 | ₩74,175 | ₩80,189 | ₩73,640 | ₩78,184 | +5.41% | 7.8만 |
|---|
| 2026.03.24 | ₩70,432 | ₩72,972 | ₩65,621 | ₩70,833 | +0.57% | 16.2만 |
|---|
| 2026.03.23 | ₩68,294 | ₩74,175 | ₩66,223 | ₩68,695 | +0.59% | 33만 |
|---|
| 2026.03.20 | ₩65,755 | ₩70,566 | ₩61,745 | ₩68,027 | +3.46% | 15.3만 |
|---|
| 2026.03.19 | ₩65,755 | ₩68,160 | ₩63,750 | ₩66,824 | +1.63% | 14.7만 |
|---|
| 2026.03.18 | ₩67,091 | ₩74,576 | ₩66,022 | ₩70,299 | +4.78% | 10.8만 |
|---|
| 2026.03.17 | ₩72,705 | ₩74,442 | ₩68,361 | ₩69,363 | -4.60% | 22.7만 |
|---|
| 2026.03.16 | ₩75,511 | ₩79,521 | ₩69,363 | ₩76,179 | +0.88% | 23.3만 |
|---|
| 2026.03.13 | ₩67,893 | ₩73,440 | ₩65,287 | ₩67,760 | -0.20% | 14.3만 |
|---|
| 2026.03.12 | ₩65,354 | ₩70,232 | ₩63,750 | ₩66,423 | +1.64% | 14.4만 |
|---|
| 2026.03.11 | ₩64,819 | ₩71,034 | ₩63,349 | ₩69,631 | +7.42% | 25.2만 |
|---|
| 2026.03.10 | ₩59,072 | ₩60,128 | ₩56,934 | ₩58,805 | -0.45% | 10.8만 |
|---|
| 2026.03.09 | ₩53,326 | ₩58,003 | ₩52,323 | ₩57,936 | +8.65% | 23.7만 |
|---|
| 2026.03.06 | ₩55,999 | ₩63,483 | ₩54,127 | ₩55,999 | 0.00% | 15.2만 |
|---|
| 2026.03.05 | ₩62,414 | ₩64,953 | ₩56,132 | ₩58,805 | -5.78% | 14.9만 |
|---|
| 2026.03.04 | ₩63,884 | ₩68,294 | ₩60,943 | ₩66,557 | +4.18% | 16.3만 |
|---|
| 2026.03.03 | ₩59,607 | ₩60,142 | ₩51,989 | ₩57,736 | -3.14% | 16.7만 |
|---|
| 2026.03.02 | ₩62,013 | ₩68,294 | ₩60,676 | ₩64,418 | +3.88% | 21.2만 |
|---|
| 2026.02.27 | ₩78,050 | ₩78,050 | ₩59,473 | ₩67,091 | -14.04% | 37.7만 |
|---|
| 2026.02.26 | ₩109,190 | ₩113,601 | ₩101,572 | ₩106,918 | -2.08% | 16.4만 |
|---|
| 2026.02.25 | ₩114,269 | ₩119,615 | ₩107,720 | ₩109,190 | -4.44% | 13.7만 |
|---|
| 2026.02.24 | ₩94,155 | ₩110,928 | ₩93,286 | ₩110,928 | +17.81% | 10.9만 |
|---|
| 2026.02.23 | ₩86,203 | ₩98,365 | ₩85,401 | ₩93,153 | +8.06% | 12.5만 |
|---|
| 2026.02.20 | ₩100,370 | ₩100,570 | ₩79,788 | ₩90,480 | -9.85% | 22.6만 |
|---|
| 2026.02.19 | ₩103,176 | ₩109,859 | ₩100,236 | ₩108,121 | +4.79% | 6.6만 |
|---|
| 2026.02.18 | ₩95,291 | ₩107,854 | ₩87,807 | ₩104,312 | +9.47% | 7.3만 |
|---|
| 2026.02.17 | ₩98,632 | ₩104,112 | ₩90,881 | ₩95,425 | -3.25% | 7.2만 |
|---|
| 2026.02.13 | ₩101,840 | ₩116,006 | ₩95,157 | ₩106,183 | +4.27% | 12.1만 |
|---|
| 2026.02.12 | ₩101,973 | ₩109,324 | ₩94,021 | ₩105,716 | +3.67% | 9.4만 |
|---|
| 2026.02.11 | ₩105,849 | ₩109,725 | ₩90,306 | ₩104,646 | -1.14% | 9.7만 |
|---|
| 2026.02.10 | ₩103,377 | ₩108,923 | ₩101,439 | ₩104,513 | +1.10% | 8.7만 |
|---|
| 2026.02.09 | ₩93,554 | ₩110,527 | ₩91,415 | ₩108,389 | +15.86% | 7.7만 |
|---|
| 2026.02.06 | ₩72,170 | ₩95,411 | ₩70,833 | ₩94,088 | +30.37% | 13.1만 |
|---|
| 2026.02.05 | ₩77,382 | ₩80,857 | ₩65,421 | ₩66,958 | -13.47% | 9.9만 |
|---|
| 2026.02.04 | ₩97,028 | ₩103,176 | ₩79,253 | ₩82,194 | -15.29% | 11.6만 |
|---|
| 2026.02.03 | ₩101,172 | ₩103,043 | ₩85,936 | ₩99,434 | -1.72% | 15.2만 |
|---|
| 2026.02.02 | ₩105,315 | ₩109,324 | ₩95,705 | ₩97,028 | -7.87% | 10.7만 |
|---|
| 2026.01.30 | ₩121,219 | ₩121,753 | ₩104,981 | ₩106,785 | -11.91% | 19.5만 |
|---|
| 2026.01.29 | ₩133,247 | ₩140,010 | ₩113,467 | ₩122,555 | -8.02% | 15.4만 |
|---|
| 2026.01.28 | ₩160,912 | ₩160,912 | ₩130,855 | ₩140,598 | -12.62% | 19.4만 |
|---|
| 2026.01.27 | ₩133,782 | ₩154,029 | ₩129,772 | ₩146,946 | +9.84% | 20.1만 |
|---|
| 2026.01.26 | ₩129,371 | ₩144,874 | ₩120,550 | ₩121,085 | -6.40% | 28.3만 |
|---|
| 2026.01.23 | ₩102,642 | ₩115,459 | ₩95,024 | ₩108,656 | +5.86% | 12.3만 |
|---|
| 2026.01.22 | ₩119,080 | ₩123,357 | ₩105,582 | ₩105,849 | -11.11% | 7.7만 |
|---|
| 2026.01.21 | ₩113,668 | ₩114,937 | ₩95,024 | ₩111,061 | -2.29% | 13.8만 |
|---|
| 2026.01.20 | ₩114,403 | ₩119,414 | ₩108,789 | ₩114,269 | -0.12% | 10만 |
|---|
| 2026.01.16 | ₩120,417 | ₩133,514 | ₩116,407 | ₩129,104 | +7.21% | 12.7만 |
|---|
| 2026.01.15 | ₩113,601 | ₩125,362 | ₩113,120 | ₩114,536 | +0.82% | 21.2만 |
|---|
| 2026.01.14 | ₩101,172 | ₩110,193 | ₩95,291 | ₩102,642 | +1.45% | 14.8만 |
|---|
| 2026.01.13 | ₩101,439 | ₩106,892 | ₩95,959 | ₩97,697 | -3.69% | 15.2만 |
|---|
| 2026.01.12 | ₩80,055 | ₩107,453 | ₩78,785 | ₩103,310 | +29.05% | 40.9만 |
|---|
| 2026.01.09 | ₩79,387 | ₩85,602 | ₩73,907 | ₩82,995 | +4.55% | 23.6만 |
|---|
| 2026.01.08 | ₩77,917 | ₩82,594 | ₩74,709 | ₩76,848 | -1.37% | 15.3만 |
|---|
| 2026.01.07 | ₩77,115 | ₩82,728 | ₩74,509 | ₩77,115 | 0.00% | 14만 |
|---|
| 2026.01.06 | ₩80,456 | ₩80,456 | ₩70,566 | ₩78,585 | -2.33% | 33.5만 |
|---|
| 2026.01.05 | ₩89,411 | ₩92,418 | ₩76,447 | ₩76,848 | -14.05% | 32.4만 |
|---|
| 2026.01.02 | ₩71,368 | ₩85,067 | ₩70,299 | ₩81,926 | +14.79% | 29.3만 |
|---|
| 2025.12.31 | ₩71,635 | ₩71,635 | ₩65,087 | ₩67,225 | -6.16% | 16.8만 |
|---|
| 2025.12.30 | ₩73,373 | ₩75,645 | ₩71,368 | ₩72,036 | -1.82% | 12.7만 |
|---|
| 2025.12.29 | ₩71,502 | ₩79,467 | ₩70,833 | ₩73,907 | +3.36% | 10.8만 |
|---|
| 2025.12.26 | ₩82,862 | ₩82,862 | ₩75,511 | ₩76,714 | -7.42% | 13.3만 |
|---|
| 2025.12.24 | ₩84,866 | ₩86,470 | ₩81,392 | ₩82,194 | -3.15% | 6.3만 |
|---|
| 2025.12.23 | ₩95,692 | ₩98,900 | ₩87,138 | ₩90,881 | -5.03% | 16.9만 |
|---|
| 2025.12.22 | ₩102,642 | ₩107,453 | ₩100,370 | ₩101,840 | -0.78% | 41.2만 |
|---|
| 2025.12.19 | ₩73,239 | ₩99,969 | ₩73,239 | ₩97,429 | +33.03% | 32.8만 |
|---|
| 2025.12.18 | ₩66,557 | ₩69,631 | ₩63,884 | ₩67,225 | +1.00% | 16.3만 |
|---|
| 2025.12.17 | ₩71,569 | ₩72,304 | ₩59,874 | ₩61,278 | -14.38% | 15.2만 |
|---|
| 2025.12.16 | ₩74,709 | ₩75,778 | ₩68,027 | ₩71,635 | -4.11% | 12.1만 |
|---|
| 2025.12.15 | ₩94,422 | ₩95,024 | ₩77,115 | ₩77,917 | -17.48% | 16.2만 |
|---|
| 2025.12.12 | ₩112,933 | ₩116,407 | ₩90,346 | ₩92,484 | -18.11% | 14.9만 |
|---|
| 2025.12.11 | ₩104,513 | ₩118,813 | ₩99,434 | ₩115,606 | +10.61% | 16.8만 |
|---|
| 2025.12.10 | ₩119,214 | ₩122,194 | ₩110,661 | ₩118,278 | -0.78% | 15.6만 |
|---|
| 2025.12.09 | ₩108,121 | ₩126,431 | ₩107,052 | ₩125,095 | +15.70% | 9만 |
|---|
| 2025.12.08 | ₩106,785 | ₩115,338 | ₩97,028 | ₩113,601 | +6.38% | 16.4만 |
|---|
| 2025.12.05 | ₩117,209 | ₩120,150 | ₩109,324 | ₩118,679 | +1.25% | 12.5만 |
|---|
| 2025.12.04 | ₩96,360 | ₩118,813 | ₩93,286 | ₩112,398 | +16.64% | 16.5만 |
|---|
| 2025.12.03 | ₩88,475 | ₩97,429 | ₩82,728 | ₩97,028 | +9.67% | 8.3만 |
|---|
| 2025.12.02 | ₩92,618 | ₩105,181 | ₩89,023 | ₩89,277 | -3.61% | 8.6만 |
|---|
| 2025.12.01 | ₩78,184 | ₩92,351 | ₩74,442 | ₩91,549 | +17.09% | 8.4만 |
|---|
| 2025.11.28 | ₩88,208 | ₩88,341 | ₩80,483 | ₩82,862 | -6.06% | 7.1만 |
|---|
| 2025.11.26 | ₩86,604 | ₩90,613 | ₩82,594 | ₩85,668 | -1.08% | 7.3만 |
|---|
| 2025.11.25 | ₩78,318 | ₩81,258 | ₩66,958 | ₩79,120 | +1.02% | 10만 |
|---|
| 2025.11.24 | ₩82,862 | ₩85,535 | ₩78,652 | ₩84,599 | +2.10% | 5.9만 |
|---|
| 2025.11.21 | ₩78,050 | ₩82,728 | ₩66,289 | ₩80,189 | +2.74% | 13.2만 |
|---|
| 2025.11.20 | ₩106,785 | ₩108,322 | ₩74,843 | ₩75,244 | -29.54% | 18만 |
|---|
| 2025.11.19 | ₩89,010 | ₩93,955 | ₩84,065 | ₩88,208 | -0.90% | 7.7만 |
|---|
| 2025.11.18 | ₩87,539 | ₩95,024 | ₩78,184 | ₩88,609 | +1.22% | 5.7만 |
|---|
| 2025.11.17 | ₩90,480 | ₩97,028 | ₩82,995 | ₩89,277 | -1.33% | 6.9만 |
|---|
| 2025.11.14 | ₩90,747 | ₩101,212 | ₩85,267 | ₩94,489 | +4.12% | 10.4만 |
|---|
| 2025.11.13 | ₩113,801 | ₩114,670 | ₩94,222 | ₩97,429 | -14.39% | 10.8만 |
|---|
| 2025.11.12 | ₩135,118 | ₩136,308 | ₩116,407 | ₩116,942 | -13.45% | 7.9만 |
|---|
| 2025.11.11 | ₩152,359 | ₩158,373 | ₩124,159 | ₩125,362 | -17.72% | 16.8만 |
|---|
| 2025.11.10 | ₩202,076 | ₩202,076 | ₩176,282 | ₩185,904 | -8.00% | 10만 |
|---|
| 2025.11.07 | ₩177,217 | ₩184,835 | ₩166,124 | ₩180,692 | +1.96% | 7.5만 |
|---|
| 2025.11.06 | ₩227,202 | ₩227,202 | ₩180,425 | ₩190,582 | -16.12% | 9.2만 |
|---|
| 2025.11.05 | ₩234,285 | ₩234,285 | ₩211,832 | ₩219,985 | -6.10% | 3.8만 |
|---|
| 2025.11.04 | ₩243,774 | ₩256,604 | ₩222,257 | ₩225,197 | -7.62% | 2.7만 |
|---|
| 2025.11.03 | ₩303,515 | ₩304,851 | ₩268,766 | ₩270,637 | -10.83% | 2.8만 |
|---|
| 2025.10.31 | ₩307,257 | ₩324,497 | ₩298,102 | ₩303,782 | -1.13% | 2.5만 |
|---|
| 2025.10.30 | ₩313,405 | ₩320,221 | ₩290,350 | ₩292,823 | -6.57% | 3.8만 |
|---|
| 2025.10.29 | ₩326,368 | ₩336,459 | ₩308,607 | ₩335,323 | +2.74% | 4만 |
|---|
| 2025.10.28 | ₩321,156 | ₩343,609 | ₩310,264 | ₩310,598 | -3.29% | 5.2만 |
|---|
| 2025.10.27 | ₩315,810 | ₩320,822 | ₩302,205 | ₩316,612 | +0.25% | 3.5만 |
|---|
| 2025.10.24 | ₩279,725 | ₩303,515 | ₩273,978 | ₩302,044 | +7.98% | 4만 |
|---|
| 2025.10.23 | ₩251,258 | ₩269,033 | ₩241,769 | ₩263,688 | +4.95% | 2.2만 |
|---|
| 2025.10.22 | ₩262,084 | ₩267,296 | ₩223,326 | ₩254,867 | -2.75% | 4만 |
|---|
| 2025.10.21 | ₩264,623 | ₩275,449 | ₩245,832 | ₩270,236 | +2.12% | 2.8만 |
|---|
| 2025.10.20 | ₩330,645 | ₩332,516 | ₩278,389 | ₩279,057 | -15.60% | 5만 |
|---|
| 2025.10.17 | ₩328,774 | ₩328,774 | ₩289,081 | ₩326,636 | -0.65% | 5.4만 |
|---|
| 2025.10.16 | ₩347,886 | ₩392,350 | ₩331,567 | ₩349,890 | +0.58% | 10.1만 |
|---|
| 2025.10.15 | ₩341,738 | ₩348,821 | ₩316,278 | ₩338,931 | -0.82% | 3.5만 |
|---|
| 2025.10.14 | ₩334,254 | ₩340,936 | ₩296,538 | ₩315,409 | -5.64% | 4만 |
|---|
| 2025.10.13 | ₩354,835 | ₩363,523 | ₩326,636 | ₩351,227 | -1.02% | 3.9만 |
|---|
| 2025.10.10 | ₩374,348 | ₩410,807 | ₩329,977 | ₩335,857 | -10.28% | 8.2만 |
|---|