시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long CRWV Daily ETF 과거 주가
Tradr 2X Long CRWV Daily ETF · CWVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long CRWV Daily ETF · CWVX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,212 | ₩18,337 | ₩17,461 | ₩17,863 | -1.91% | 110.3만 |
| 2026.10.08 | ₩20,143 | ₩20,143 | ₩17,193 | ₩17,595 | -12.65% | 280만 |
| 2026.10.07 | ₩21,733 | ₩21,779 | ₩20,412 | ₩20,894 | -3.86% | 98만 |
| 2026.10.06 | ₩21,082 | ₩23,147 | ₩21,069 | ₩22,437 | +6.42% | 152.5만 |
| 2026.10.05 | ₩22,048 | ₩22,081 | ₩20,318 | ₩20,412 | -7.42% | 83.9만 |
| 2026.10.02 | ₩22,195 | ₩23,067 | ₩21,055 | ₩21,538 | -2.96% | 120.7만 |
| 2026.10.01 | ₩20,693 | ₩21,189 | ₩19,178 | ₩21,042 | +1.69% | 112.3만 |
| 2026.09.30 | ₩20,787 | ₩21,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,076 |
| ₩20,412 |
| -1.81% |
| 84.5만 |
| 2026.09.29 | ₩19,976 | ₩21,940 | ₩19,484 | ₩19,889 | -0.44% | 160.7만 |
|---|
| 2026.09.28 | ₩19,982 | ₩20,961 | ₩18,742 | ₩19,486 | -2.48% | 123만 |
|---|
| 2026.09.25 | ₩22,195 | ₩22,229 | ₩20,294 | ₩20,733 | -6.59% | 117.1만 |
|---|
| 2026.09.24 | ₩21,297 | ₩22,370 | ₩19,982 | ₩21,927 | +2.96% | 187.6만 |
|---|
| 2026.09.23 | ₩21,431 | ₩22,010 | ₩20,264 | ₩20,438 | -4.63% | 131.4만 |
|---|
| 2026.09.22 | ₩19,956 | ₩21,458 | ₩19,379 | ₩20,358 | +2.02% | 137.4만 |
|---|
| 2026.09.21 | ₩18,118 | ₩20,519 | ₩17,770 | ₩19,768 | +9.10% | 242.6만 |
|---|
| 2026.09.18 | ₩17,434 | ₩18,132 | ₩17,032 | ₩17,984 | +3.15% | 227.1만 |
|---|
| 2026.09.17 | ₩18,091 | ₩18,521 | ₩16,630 | ₩17,367 | -4.00% | 485.1만 |
|---|
| 2026.09.16 | ₩19,164 | ₩19,768 | ₩17,944 | ₩18,963 | -1.05% | 110.3만 |
|---|
| 2026.09.15 | ₩18,614 | ₩19,178 | ₩17,696 | ₩17,877 | -3.96% | 56만 |
|---|
| 2026.09.14 | ₩18,682 | ₩20,210 | ₩18,440 | ₩18,842 | +0.86% | 112.8만 |
|---|
| 2026.09.11 | ₩22,839 | ₩23,228 | ₩21,632 | ₩21,766 | -4.70% | 81.6만 |
|---|
| 2026.09.10 | ₩22,296 | ₩23,349 | ₩21,675 | ₩21,887 | -1.83% | 126.2만 |
|---|
| 2026.09.09 | ₩27,613 | ₩27,962 | ₩24,743 | ₩24,931 | -9.71% | 82.2만 |
|---|
| 2026.09.08 | ₩24,073 | ₩29,907 | ₩24,073 | ₩27,640 | +14.82% | 176.5만 |
|---|
| 2026.09.04 | ₩20,653 | ₩22,530 | ₩20,277 | ₩22,343 | +8.18% | 120.5만 |
|---|
| 2026.09.03 | ₩18,038 | ₩20,251 | ₩17,649 | ₩20,130 | +11.60% | 93.6만 |
|---|
| 2026.09.02 | ₩18,105 | ₩19,198 | ₩17,890 | ₩18,521 | +2.30% | 53.4만 |
|---|
| 2026.09.01 | ₩19,191 | ₩19,312 | ₩18,239 | ₩18,950 | -1.26% | 84.7만 |
|---|
| 2026.08.31 | ₩19,406 | ₩20,479 | ₩19,191 | ₩20,385 | +5.04% | 28.4만 |
|---|
| 2026.08.28 | ₩20,613 | ₩21,860 | ₩19,560 | ₩20,130 | -2.34% | 68.9만 |
|---|
| 2026.08.27 | ₩23,389 | ₩23,815 | ₩21,230 | ₩21,377 | -8.60% | 99.1만 |
|---|
| 2026.08.26 | ₩21,538 | ₩22,866 | ₩21,357 | ₩22,007 | +2.18% | 55.2만 |
|---|
| 2026.08.25 | ₩22,302 | ₩23,013 | ₩21,771 | ₩21,994 | -1.38% | 45.7만 |
|---|
| 2026.08.24 | ₩20,613 | ₩21,551 | ₩19,620 | ₩21,136 | +2.54% | 72만 |
|---|
| 2026.08.21 | ₩23,261 | ₩23,778 | ₩21,766 | ₩21,994 | -5.45% | 91.9만 |
|---|
| 2026.08.20 | ₩23,094 | ₩24,958 | ₩22,443 | ₩22,960 | -0.58% | 53.4만 |
|---|
| 2026.08.19 | ₩25,400 | ₩25,400 | ₩22,423 | ₩23,509 | -7.44% | 142.1만 |
|---|
| 2026.08.18 | ₩30,000 | ₩30,128 | ₩24,730 | ₩24,784 | -17.39% | 156.8만 |
|---|
| 2026.08.17 | ₩33,139 | ₩35,009 | ₩29,786 | ₩32,669 | -1.42% | 102.3만 |
|---|
| 2026.08.14 | ₩32,870 | ₩35,338 | ₩30,537 | ₩32,294 | -1.75% | 75.6만 |
|---|
| 2026.08.13 | ₩33,192 | ₩39,857 | ₩32,602 | ₩32,991 | -0.61% | 137.9만 |
|---|
| 2026.08.12 | ₩34,144 | ₩35,941 | ₩32,540 | ₩33,702 | -1.30% | 253.8만 |
|---|
| 2026.08.11 | ₩24,435 | ₩26,084 | ₩22,906 | ₩24,341 | -0.38% | 182.9만 |
|---|
| 2026.08.10 | ₩25,387 | ₩26,379 | ₩23,268 | ₩23,335 | -8.08% | 52.6만 |
|---|
| 2026.08.07 | ₩23,885 | ₩24,810 | ₩22,061 | ₩24,596 | +2.98% | 75.1만 |
|---|
| 2026.08.06 | ₩22,356 | ₩24,006 | ₩21,873 | ₩21,887 | -2.10% | 62.2만 |
|---|
| 2026.08.05 | ₩25,575 | ₩26,742 | ₩24,301 | ₩24,408 | -4.56% | 70.7만 |
|---|
| 2026.08.04 | ₩22,598 | ₩26,755 | ₩22,598 | ₩25,467 | +12.70% | 125.2만 |
|---|
| 2026.08.03 | ₩15,691 | ₩22,530 | ₩15,197 | ₩22,276 | +41.97% | 240.7만 |
|---|
| 2026.07.31 | ₩18,588 | ₩19,205 | ₩15,302 | ₩16,053 | -13.64% | 197.2만 |
|---|
| 2026.07.30 | ₩14,833 | ₩17,837 | ₩14,658 | ₩17,045 | +14.92% | 234만 |
|---|
| 2026.07.29 | ₩14,417 | ₩14,509 | ₩11,842 | ₩11,949 | -17.12% | 182.3만 |
|---|
| 2026.07.28 | ₩15,651 | ₩15,651 | ₩13,585 | ₩14,766 | -5.66% | 122.7만 |
|---|
| 2026.07.27 | ₩17,904 | ₩18,313 | ₩15,959 | ₩16,522 | -7.72% | 78.4만 |
|---|
| 2026.07.24 | ₩21,149 | ₩21,149 | ₩16,844 | ₩17,019 | -19.53% | 113.8만 |
|---|
| 2026.07.23 | ₩21,753 | ₩24,193 | ₩21,699 | ₩22,048 | +1.36% | 56.9만 |
|---|
| 2026.07.22 | ₩21,377 | ₩24,247 | ₩21,189 | ₩22,745 | +6.40% | 103.8만 |
|---|
| 2026.07.21 | ₩18,990 | ₩21,592 | ₩18,775 | ₩21,297 | +12.15% | 134만 |
|---|
| 2026.07.20 | ₩19,379 | ₩21,055 | ₩17,984 | ₩18,051 | -6.85% | 92만 |
|---|
| 2026.07.17 | ₩16,911 | ₩18,695 | ₩15,812 | ₩18,051 | +6.74% | 85.8만 |
|---|
| 2026.07.16 | ₩19,392 | ₩19,392 | ₩17,542 | ₩17,904 | -7.68% | 77.5만 |
|---|
| 2026.07.15 | ₩21,042 | ₩22,087 | ₩18,910 | ₩20,170 | -4.14% | 137.6만 |
|---|
| 2026.07.14 | ₩24,515 | ₩25,065 | ₩20,841 | ₩21,632 | -11.76% | 127.8만 |
|---|
| 2026.07.13 | ₩25,897 | ₩26,970 | ₩23,281 | ₩23,697 | -8.49% | 79.1만 |
|---|
| 2026.07.10 | ₩27,412 | ₩28,486 | ₩26,463 | ₩26,996 | -1.52% | 42.8만 |
|---|
| 2026.07.09 | ₩29,625 | ₩30,845 | ₩27,358 | ₩27,586 | -6.88% | 85.5만 |
|---|
| 2026.07.08 | ₩23,523 | ₩27,788 | ₩23,523 | ₩27,680 | +17.67% | 86.6만 |
|---|
| 2026.07.07 | ₩24,073 | ₩25,079 | ₩21,659 | ₩24,073 | 0.00% | 86.6만 |
|---|
| 2026.07.06 | ₩23,952 | ₩26,359 | ₩23,630 | ₩25,776 | +7.61% | 74.5만 |
|---|
| 2026.07.02 | ₩25,883 | ₩26,929 | ₩22,437 | ₩23,201 | -10.36% | 154만 |
|---|
| 2026.07.01 | ₩27,680 | ₩28,767 | ₩25,050 | ₩25,535 | -7.75% | 325.2만 |
|---|
| 2026.06.30 | ₩32,575 | ₩35,472 | ₩31,583 | ₩35,244 | +8.19% | 69.2만 |
|---|
| 2026.06.29 | ₩34,533 | ₩34,930 | ₩28,552 | ₩32,656 | -5.44% | 104.1만 |
|---|
| 2026.06.26 | ₩32,522 | ₩34,386 | ₩31,248 | ₩33,326 | +2.47% | 70.5만 |
|---|
| 2026.06.25 | ₩39,750 | ₩40,407 | ₩34,722 | ₩34,909 | -12.18% | 60.7만 |
|---|
| 2026.06.24 | ₩38,771 | ₩39,224 | ₩34,502 | ₩36,411 | -6.09% | 84.9만 |
|---|
| 2026.06.23 | ₩37,645 | ₩45,168 | ₩37,216 | ₩40,206 | +6.80% | 97.3만 |
|---|
| 2026.06.22 | ₩51,243 | ₩51,243 | ₩40,662 | ₩44,551 | -13.06% | 110.2만 |
|---|
| 2026.06.18 | ₩50,948 | ₩51,988 | ₩47,154 | ₩50,305 | -1.26% | 81만 |
|---|
| 2026.06.17 | ₩50,103 | ₩53,813 | ₩47,797 | ₩48,199 | -3.80% | 121만 |
|---|
| 2026.06.16 | ₩42,647 | ₩51,538 | ₩42,499 | ₩49,594 | +16.29% | 192.7만 |
|---|
| 2026.06.15 | ₩39,764 | ₩43,170 | ₩39,643 | ₩41,789 | +5.09% | 91만 |
|---|
| 2026.06.12 | ₩36,250 | ₩40,635 | ₩34,667 | ₩37,081 | +2.29% | 175.5만 |
|---|
| 2026.06.11 | ₩31,838 | ₩34,198 | ₩30,443 | ₩33,742 | +5.98% | 96.5만 |
|---|
| 2026.06.10 | ₩33,139 | ₩37,189 | ₩33,139 | ₩33,608 | +1.42% | 68.5만 |
|---|
| 2026.06.09 | ₩39,884 | ₩41,038 | ₩32,093 | ₩35,593 | -10.76% | 108.7만 |
|---|
| 2026.06.08 | ₩38,597 | ₩40,099 | ₩35,795 | ₩38,651 | +0.14% | 88.9만 |
|---|
| 2026.06.05 | ₩41,038 | ₩41,038 | ₩33,528 | ₩37,202 | -9.35% | 164.4만 |
|---|
| 2026.06.04 | ₩43,452 | ₩45,436 | ₩41,011 | ₩43,559 | +0.25% | 121.7만 |
|---|
| 2026.06.03 | ₩54,382 | ₩55,401 | ₩45,624 | ₩46,000 | -15.41% | 179.5만 |
|---|
| 2026.06.02 | ₩63,635 | ₩65,151 | ₩52,973 | ₩53,215 | -16.38% | 161.8만 |
|---|
| 2026.06.01 | ₩49,795 | ₩61,020 | ₩49,795 | ₩58,512 | +17.51% | 225.3만 |
|---|
| 2026.05.29 | ₩44,793 | ₩46,348 | ₩39,898 | ₩45,664 | +1.95% | 108.2만 |
|---|
| 2026.05.28 | ₩44,377 | ₩46,348 | ₩41,078 | ₩43,747 | -1.42% | 126.5만 |
|---|
| 2026.05.27 | ₩42,352 | ₩42,419 | ₩37,846 | ₩41,507 | -1.99% | 139.8만 |
|---|
| 2026.05.26 | ₩45,007 | ₩45,571 | ₩42,225 | ₩42,754 | -5.01% | 89.3만 |
|---|
| 2026.05.22 | ₩45,691 | ₩46,107 | ₩42,171 | ₩42,687 | -6.57% | 97.5만 |
|---|
| 2026.05.21 | ₩42,915 | ₩45,021 | ₩40,971 | ₩44,404 | +3.47% | 145만 |
|---|
| 2026.05.20 | ₩39,616 | ₩40,582 | ₩37,014 | ₩39,589 | -0.07% | 89.2만 |
|---|
| 2026.05.19 | ₩37,444 | ₩39,549 | ₩34,439 | ₩38,141 | +1.86% | 168.4만 |
|---|
| 2026.05.18 | ₩43,599 | ₩43,981 | ₩37,403 | ₩41,561 | -4.68% | 157.1만 |
|---|
| 2026.05.15 | ₩46,295 | ₩47,166 | ₩43,756 | ₩44,726 | -3.39% | 112만 |
|---|
| 2026.05.14 | ₩48,266 | ₩54,113 | ₩47,109 | ₩50,747 | +5.14% | 169.7만 |
|---|
| 2026.05.13 | ₩49,218 | ₩49,379 | ₩44,042 | ₩48,226 | -2.02% | 177.9만 |
|---|
| 2026.05.12 | ₩48,105 | ₩48,105 | ₩39,227 | ₩45,101 | -6.24% | 251.5만 |
|---|
| 2026.05.11 | ₩49,420 | ₩55,682 | ₩48,588 | ₩51,270 | +3.74% | 155.4만 |
|---|
| 2026.05.08 | ₩56,045 | ₩60,577 | ₩47,333 | ₩50,841 | -9.28% | 317.5만 |
|---|
| 2026.05.07 | ₩70,140 | ₩71,275 | ₩62,361 | ₩65,955 | -5.97% | 230.5만 |
|---|
| 2026.05.06 | ₩69,563 | ₩76,389 | ₩68,517 | ₩76,389 | +9.81% | 95.7만 |
|---|
| 2026.05.05 | ₩63,340 | ₩67,457 | ₩60,366 | ₩65,633 | +3.62% | 71.5만 |
|---|
| 2026.05.04 | ₩59,169 | ₩67,726 | ₩59,169 | ₩63,461 | +7.25% | 105.9만 |
|---|
| 2026.05.01 | ₩52,544 | ₩59,786 | ₩52,035 | ₩57,278 | +9.01% | 136만 |
|---|
| 2026.04.30 | ₩55,307 | ₩56,608 | ₩50,291 | ₩50,600 | -8.51% | 137.3만 |
|---|
| 2026.04.29 | ₩47,649 | ₩53,979 | ₩46,863 | ₩52,813 | +10.84% | 145.5만 |
|---|
| 2026.04.28 | ₩43,787 | ₩49,580 | ₩43,452 | ₩45,597 | +4.13% | 116.2만 |
|---|
| 2026.04.27 | ₩49,822 | ₩52,169 | ₩45,101 | ₩51,592 | +3.55% | 83.6만 |
|---|
| 2026.04.24 | ₩60,323 | ₩60,323 | ₩46,402 | ₩49,943 | -17.21% | 196.2만 |
|---|
| 2026.04.23 | ₩61,355 | ₩63,702 | ₩55,468 | ₩57,024 | -7.06% | 64.3만 |
|---|
| 2026.04.22 | ₩57,909 | ₩64,346 | ₩57,286 | ₩62,173 | +7.36% | 98.6만 |
|---|
| 2026.04.21 | ₩58,311 | ₩60,457 | ₩53,778 | ₩55,253 | -5.24% | 68.2만 |
|---|
| 2026.04.20 | ₩55,843 | ₩57,868 | ₩50,707 | ₩57,372 | +2.74% | 110.4만 |
|---|
| 2026.04.17 | ₩60,349 | ₩60,529 | ₩55,898 | ₩56,568 | -6.27% | 133.2만 |
|---|
| 2026.04.16 | ₩60,122 | ₩61,959 | ₩54,784 | ₩59,384 | -1.23% | 100.8만 |
|---|
| 2026.04.15 | ₩59,961 | ₩61,154 | ₩53,979 | ₩58,847 | -1.86% | 174만 |
|---|
| 2026.04.14 | ₩55,253 | ₩58,874 | ₩53,295 | ₩57,091 | +3.33% | 250.5만 |
|---|
| 2026.04.13 | ₩45,557 | ₩54,073 | ₩45,477 | ₩50,922 | +11.78% | 281.7만 |
|---|
| 2026.04.10 | ₩37,216 | ₩46,737 | ₩37,014 | ₩43,800 | +17.69% | 391.6만 |
|---|
| 2026.04.09 | ₩34,708 | ₩38,087 | ₩30,537 | ₩35,968 | +3.63% | 363.8만 |
|---|
| 2026.04.08 | ₩35,553 | ₩37,175 | ₩32,547 | ₩33,501 | -5.77% | 143만 |
|---|
| 2026.04.07 | ₩27,425 | ₩30,979 | ₩27,358 | ₩30,939 | +12.81% | 122.5만 |
|---|
| 2026.04.06 | ₩28,136 | ₩28,968 | ₩27,077 | ₩27,975 | -0.57% | 114.8만 |
|---|
| 2026.04.02 | ₩24,435 | ₩29,075 | ₩23,351 | ₩28,954 | +18.50% | 179.4만 |
|---|
| 2026.04.01 | ₩27,023 | ₩27,765 | ₩25,332 | ₩26,473 | -2.03% | 172만 |
|---|
| 2026.03.31 | ₩23,094 | ₩25,809 | ₩22,705 | ₩25,789 | +11.67% | 245.5만 |
|---|
| 2026.03.30 | ₩24,944 | ₩24,944 | ₩19,513 | ₩20,827 | -16.51% | 203.1만 |
|---|
| 2026.03.27 | ₩27,318 | ₩27,533 | ₩23,442 | ₩24,596 | -9.97% | 165.4만 |
|---|
| 2026.03.26 | ₩33,380 | ₩34,627 | ₩28,311 | ₩28,431 | -14.83% | 143만 |
|---|
| 2026.03.25 | ₩32,455 | ₩34,902 | ₩31,992 | ₩34,010 | +4.79% | 155.3만 |
|---|
| 2026.03.24 | ₩30,684 | ₩31,797 | ₩28,606 | ₩30,778 | +0.31% | 148.3만 |
|---|
| 2026.03.23 | ₩29,692 | ₩32,361 | ₩28,820 | ₩30,000 | +1.04% | 153.2만 |
|---|
| 2026.03.20 | ₩28,565 | ₩30,789 | ₩26,822 | ₩29,679 | +3.90% | 163.8만 |
|---|
| 2026.03.19 | ₩28,659 | ₩29,772 | ₩27,707 | ₩29,088 | +1.50% | 110.4만 |
|---|
| 2026.03.18 | ₩29,290 | ₩32,444 | ₩28,646 | ₩30,671 | +4.72% | 125.5만 |
|---|
| 2026.03.17 | ₩31,677 | ₩32,455 | ₩29,772 | ₩30,121 | -4.91% | 130.7만 |
|---|
| 2026.03.16 | ₩33,206 | ₩34,802 | ₩30,175 | ₩33,112 | -0.28% | 195.1만 |
|---|
| 2026.03.13 | ₩29,625 | ₩31,979 | ₩28,472 | ₩29,531 | -0.32% | 127.9만 |
|---|
| 2026.03.12 | ₩28,713 | ₩30,577 | ₩27,761 | ₩28,753 | +0.14% | 120.1만 |
|---|
| 2026.03.11 | ₩28,230 | ₩30,966 | ₩27,493 | ₩30,309 | +7.36% | 256.2만 |
|---|
| 2026.03.10 | ₩25,494 | ₩26,165 | ₩24,743 | ₩25,548 | +0.21% | 147.1만 |
|---|
| 2026.03.09 | ₩23,308 | ₩25,253 | ₩22,799 | ₩25,253 | +8.34% | 154.4만 |
|---|
| 2026.03.06 | ₩24,354 | ₩27,627 | ₩23,509 | ₩24,328 | -0.11% | 217만 |
|---|
| 2026.03.05 | ₩27,184 | ₩28,297 | ₩24,408 | ₩25,535 | -6.07% | 195.8만 |
|---|
| 2026.03.04 | ₩27,747 | ₩29,685 | ₩26,460 | ₩28,820 | +3.87% | 236만 |
|---|
| 2026.03.03 | ₩25,964 | ₩26,245 | ₩22,671 | ₩25,105 | -3.31% | 260.2만 |
|---|
| 2026.03.02 | ₩26,956 | ₩29,799 | ₩26,353 | ₩28,190 | +4.58% | 218.3만 |
|---|
| 2026.02.27 | ₩33,715 | ₩33,930 | ₩25,655 | ₩29,290 | -13.13% | 486.6만 |
|---|
| 2026.02.26 | ₩47,542 | ₩49,527 | ₩44,095 | ₩46,831 | -1.50% | 152.9만 |
|---|
| 2026.02.25 | ₩50,050 | ₩52,142 | ₩46,751 | ₩46,992 | -6.11% | 105.5만 |
|---|
| 2026.02.24 | ₩40,877 | ₩48,233 | ₩40,649 | ₩48,213 | +17.95% | 119만 |
|---|
| 2026.02.23 | ₩37,497 | ₩42,848 | ₩36,954 | ₩40,649 | +8.40% | 127.9만 |
|---|
| 2026.02.20 | ₩43,908 | ₩43,908 | ₩34,724 | ₩39,348 | -10.38% | 285.5만 |
|---|
| 2026.02.19 | ₩44,766 | ₩47,924 | ₩43,626 | ₩47,046 | +5.09% | 61.1만 |
|---|
| 2026.02.18 | ₩41,507 | ₩46,939 | ₩38,221 | ₩45,477 | +9.56% | 101.7만 |
|---|
| 2026.02.17 | ₩43,250 | ₩45,597 | ₩39,670 | ₩41,440 | -4.19% | 78.3만 |
|---|
| 2026.02.13 | ₩44,390 | ₩50,738 | ₩41,574 | ₩46,187 | +4.05% | 115.9만 |
|---|
| 2026.02.12 | ₩44,592 | ₩47,743 | ₩41,118 | ₩46,120 | +3.43% | 105.6만 |
|---|
| 2026.02.11 | ₩46,067 | ₩47,850 | ₩39,294 | ₩45,343 | -1.57% | 116.8만 |
|---|
| 2026.02.10 | ₩45,141 | ₩47,609 | ₩44,256 | ₩45,571 | +0.95% | 97.7만 |
|---|
| 2026.02.09 | ₩40,917 | ₩48,145 | ₩39,817 | ₩47,166 | +15.27% | 137.7만 |
|---|
| 2026.02.06 | ₩31,744 | ₩41,413 | ₩30,993 | ₩41,011 | +29.19% | 192.5만 |
|---|
| 2026.02.05 | ₩34,198 | ₩35,392 | ₩28,565 | ₩29,088 | -14.94% | 187.1만 |
|---|
| 2026.02.04 | ₩41,976 | ₩44,927 | ₩34,547 | ₩35,539 | -15.34% | 164.2만 |
|---|
| 2026.02.03 | ₩44,001 | ₩45,074 | ₩37,309 | ₩43,358 | -1.46% | 152.1만 |
|---|
| 2026.02.02 | ₩45,919 | ₩47,850 | ₩41,775 | ₩42,245 | -8.00% | 91.1만 |
|---|
| 2026.01.30 | ₩52,759 | ₩52,877 | ₩45,732 | ₩46,395 | -12.06% | 98.6만 |
|---|
| 2026.01.29 | ₩58,727 | ₩61,154 | ₩49,366 | ₩53,309 | -9.23% | 136.9만 |
|---|
| 2026.01.28 | ₩70,032 | ₩70,528 | ₩56,930 | ₩60,712 | -13.31% | 190.2만 |
|---|
| 2026.01.27 | ₩58,311 | ₩67,149 | ₩56,527 | ₩64,078 | +9.89% | 252.9만 |
|---|
| 2026.01.26 | ₩56,594 | ₩63,166 | ₩52,544 | ₩52,772 | -6.75% | 275.9만 |
|---|
| 2026.01.23 | ₩45,007 | ₩50,251 | ₩41,453 | ₩47,341 | +5.18% | 160.1만 |
|---|
| 2026.01.22 | ₩52,062 | ₩53,818 | ₩45,965 | ₩46,147 | -11.36% | 128.2만 |
|---|
| 2026.01.21 | ₩49,943 | ₩50,144 | ₩41,427 | ₩48,347 | -3.20% | 204.1만 |
|---|
| 2026.01.20 | ₩49,339 | ₩52,102 | ₩47,421 | ₩49,634 | +0.60% | 148.6만 |
|---|
| 2026.01.16 | ₩52,692 | ₩58,271 | ₩50,761 | ₩56,400 | +7.04% | 173.2만 |
|---|
| 2026.01.15 | ₩49,446 | ₩54,583 | ₩49,192 | ₩49,889 | +0.90% | 350.7만 |
|---|
| 2026.01.14 | ₩44,310 | ₩48,132 | ₩41,681 | ₩44,779 | +1.06% | 285.8만 |
|---|
| 2026.01.13 | ₩44,216 | ₩46,590 | ₩41,880 | ₩42,513 | -3.85% | 129.8만 |
|---|
| 2026.01.12 | ₩34,775 | ₩46,804 | ₩34,118 | ₩44,994 | +29.39% | 279.5만 |
|---|
| 2026.01.09 | ₩34,721 | ₩37,336 | ₩32,186 | ₩36,190 | +4.23% | 243.6만 |
|---|
| 2026.01.08 | ₩33,876 | ₩35,975 | ₩32,589 | ₩33,595 | -0.83% | 167.2만 |
|---|
| 2026.01.07 | ₩33,581 | ₩36,009 | ₩32,388 | ₩33,648 | +0.20% | 167.2만 |
|---|
| 2026.01.06 | ₩35,030 | ₩35,043 | ₩30,711 | ₩34,319 | -2.03% | 252.4만 |
|---|
| 2026.01.05 | ₩38,838 | ₩40,287 | ₩33,326 | ₩33,447 | -13.88% | 191.4만 |
|---|
| 2026.01.02 | ₩31,261 | ₩37,068 | ₩30,623 | ₩35,673 | +14.11% | 207.9만 |
|---|
| 2025.12.31 | ₩30,845 | ₩30,845 | ₩28,337 | ₩29,330 | -4.91% | 103만 |
|---|
| 2025.12.30 | ₩31,999 | ₩32,978 | ₩31,087 | ₩31,274 | -2.26% | 72.6만 |
|---|
| 2025.12.29 | ₩31,046 | ₩34,654 | ₩30,926 | ₩32,213 | +3.76% | 98.8만 |
|---|
| 2025.12.26 | ₩35,995 | ₩36,076 | ₩32,884 | ₩33,474 | -7.00% | 102.1만 |
|---|
| 2025.12.24 | ₩37,551 | ₩38,302 | ₩36,062 | ₩36,357 | -3.18% | 106.1만 |
|---|
| 2025.12.23 | ₩40,045 | ₩41,064 | ₩36,169 | ₩37,739 | -5.76% | 206.5만 |
|---|
| 2025.12.22 | ₩42,660 | ₩44,640 | ₩41,648 | ₩42,204 | -1.07% | 199.2만 |
|---|
| 2025.12.19 | ₩30,376 | ₩41,494 | ₩30,309 | ₩40,448 | +33.16% | 357.5만 |
|---|
| 2025.12.18 | ₩27,627 | ₩28,874 | ₩26,487 | ₩27,908 | +1.02% | 188.1만 |
|---|
| 2025.12.17 | ₩29,732 | ₩30,000 | ₩24,810 | ₩25,467 | -14.34% | 252.3만 |
|---|
| 2025.12.16 | ₩30,765 | ₩31,409 | ₩28,163 | ₩29,705 | -3.44% | 195.3만 |
|---|
| 2025.12.15 | ₩38,999 | ₩39,428 | ₩31,920 | ₩32,213 | -17.40% | 215만 |
|---|
| 2025.12.12 | ₩46,764 | ₩48,360 | ₩37,403 | ₩38,248 | -18.21% | 236.6만 |
|---|
| 2025.12.11 | ₩43,090 | ₩49,178 | ₩41,152 | ₩48,025 | +11.45% | 171.6만 |
|---|
| 2025.12.10 | ₩49,513 | ₩50,653 | ₩45,732 | ₩48,964 | -1.11% | 166만 |
|---|
| 2025.12.09 | ₩44,766 | ₩52,303 | ₩44,283 | ₩51,646 | +15.37% | 175.9만 |
|---|
| 2025.12.08 | ₩43,894 | ₩47,743 | ₩40,233 | ₩47,019 | +7.12% | 251.2만 |
|---|
| 2025.12.05 | ₩48,494 | ₩49,768 | ₩45,289 | ₩49,205 | +1.47% | 131.1만 |
|---|
| 2025.12.04 | ₩39,925 | ₩49,165 | ₩38,637 | ₩46,523 | +16.53% | 304만 |
|---|
| 2025.12.03 | ₩36,585 | ₩40,293 | ₩34,292 | ₩40,139 | +9.71% | 278.9만 |
|---|
| 2025.12.02 | ₩38,409 | ₩43,539 | ₩36,800 | ₩36,894 | -3.95% | 186.7만 |
|---|
| 2025.12.01 | ₩32,253 | ₩38,221 | ₩30,745 | ₩37,819 | +17.26% | 206.8만 |
|---|
| 2025.11.28 | ₩36,813 | ₩36,813 | ₩33,326 | ₩34,265 | -6.92% | 164.9만 |
|---|
| 2025.11.26 | ₩35,874 | ₩37,477 | ₩34,131 | ₩35,606 | -0.75% | 283만 |
|---|
| 2025.11.25 | ₩32,321 | ₩33,528 | ₩27,627 | ₩32,589 | +0.83% | 325.8만 |
|---|
| 2025.11.24 | ₩34,466 | ₩35,405 | ₩32,321 | ₩34,936 | +1.36% | 223.4만 |
|---|
| 2025.11.21 | ₩32,253 | ₩34,131 | ₩27,419 | ₩33,125 | +2.70% | 321.7만 |
|---|
| 2025.11.20 | ₩44,189 | ₩44,860 | ₩30,711 | ₩30,845 | -30.20% | 466.7만 |
|---|
| 2025.11.19 | ₩36,545 | ₩38,858 | ₩34,567 | ₩36,478 | -0.18% | 253만 |
|---|
| 2025.11.18 | ₩35,874 | ₩39,294 | ₩32,186 | ₩36,411 | +1.50% | 252.3만 |
|---|
| 2025.11.17 | ₩37,350 | ₩40,032 | ₩34,198 | ₩36,813 | -1.44% | 192.7만 |
|---|
| 2025.11.14 | ₩36,880 | ₩41,842 | ₩35,070 | ₩38,959 | +5.64% | 286.3만 |
|---|
| 2025.11.13 | ₩47,274 | ₩47,475 | ₩38,825 | ₩40,132 | -15.11% | 275.4만 |
|---|
| 2025.11.12 | ₩55,622 | ₩56,192 | ₩47,944 | ₩48,213 | -13.32% | 227.2만 |
|---|
| 2025.11.11 | ₩63,836 | ₩65,379 | ₩51,029 | ₩51,632 | -19.12% | 393.9만 |
|---|
| 2025.11.10 | ₩83,014 | ₩83,081 | ₩72,554 | ₩76,711 | -7.59% | 173.5만 |
|---|
| 2025.11.07 | ₩72,688 | ₩76,309 | ₩68,296 | ₩74,364 | +2.31% | 149.9만 |
|---|
| 2025.11.06 | ₩92,804 | ₩93,542 | ₩74,230 | ₩78,790 | -15.10% | 152.5만 |
|---|
| 2025.11.05 | ₩96,425 | ₩97,096 | ₩86,903 | ₩90,725 | -5.91% | 112.6만 |
|---|
| 2025.11.04 | ₩99,711 | ₩105,947 | ₩91,597 | ₩91,731 | -8.00% | 109.7만 |
|---|
| 2025.11.03 | ₩125,527 | ₩125,527 | ₩110,708 | ₩111,445 | -11.22% | 89.1만 |
|---|
| 2025.10.31 | ₩125,560 | ₩133,842 | ₩122,644 | ₩125,326 | -0.19% | 103.5만 |
|---|
| 2025.10.30 | ₩129,550 | ₩132,266 | ₩119,257 | ₩120,431 | -7.04% | 105만 |
|---|
| 2025.10.29 | ₩133,641 | ₩138,536 | ₩126,895 | ₩137,999 | +3.26% | 99.1만 |
|---|
| 2025.10.28 | ₩131,763 | ₩141,486 | ₩127,606 | ₩127,807 | -3.00% | 124.7만 |
|---|
| 2025.10.27 | ₩129,148 | ₩132,165 | ₩124,320 | ₩130,288 | +0.88% | 76.4만 |
|---|
| 2025.10.24 | ₩114,999 | ₩124,923 | ₩112,753 | ₩123,985 | +7.81% | 104.6만 |
|---|
| 2025.10.23 | ₩101,722 | ₩110,574 | ₩99,308 | ₩108,026 | +6.20% | 70만 |
|---|
| 2025.10.22 | ₩108,093 | ₩110,305 | ₩92,067 | ₩105,209 | -2.67% | 142.3만 |
|---|
| 2025.10.21 | ₩108,897 | ₩113,390 | ₩101,273 | ₩111,244 | +2.16% | 123만 |
|---|
| 2025.10.20 | ₩136,457 | ₩137,127 | ₩114,396 | ₩115,603 | -15.28% | 173.8만 |
|---|
| 2025.10.17 | ₩137,195 | ₩137,195 | ₩119,090 | ₩133,507 | -2.69% | 179.3만 |
|---|
| 2025.10.16 | ₩142,894 | ₩161,401 | ₩136,330 | ₩143,967 | +0.75% | 228.5만 |
|---|
| 2025.10.15 | ₩140,346 | ₩143,498 | ₩130,020 | ₩139,206 | -0.81% | 124.6만 |
|---|
| 2025.10.14 | ₩137,798 | ₩140,145 | ₩122,040 | ₩129,349 | -6.13% | 142.4만 |
|---|
| 2025.10.13 | ₩146,850 | ₩149,466 | ₩133,976 | ₩144,638 | -1.51% | 107만 |
|---|
| 2025.10.10 | ₩154,227 | ₩168,979 | ₩135,652 | ₩138,133 | -10.43% | 282.6만 |
|---|