시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long CIFR Daily ETF 과거 주가
Leverage Shares 2X Long CIFR Daily ETF · CIFG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long CIFR Daily ETF · CIFG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,484 | ₩3,511 | ₩3,229 | ₩3,432 | -1.50% | 205.2만 |
| 2026.10.08 | ₩3,832 | ₩3,832 | ₩3,095 | ₩3,434 | -10.38% | 344.8만 |
| 2026.10.07 | ₩4,301 | ₩4,409 | ₩3,969 | ₩4,033 | -6.23% | 279.1만 |
| 2026.10.06 | ₩4,610 | ₩4,744 | ₩4,411 | ₩4,590 | -0.44% | 238.4만 |
| 2026.10.05 | ₩4,730 | ₩4,770 | ₩4,210 | ₩4,580 | -3.17% | 179.9만 |
| 2026.10.02 | ₩4,864 | ₩5,132 | ₩4,516 | ₩4,730 | -2.75% | 206.8만 |
| 2026.10.01 | ₩4,730 | ₩4,784 | ₩4,224 | ₩4,582 | -3.14% | 308.5만 |
| 2026.09.30 | ₩5,387 | ₩5,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,784 |
| ₩4,805 |
| -10.80% |
| 179만 |
| 2026.09.29 | ₩5,588 | ₩5,789 | ₩5,199 | ₩5,266 | -5.76% | 105.6만 |
|---|
| 2026.09.28 | ₩5,829 | ₩6,198 | ₩5,360 | ₩5,391 | -7.52% | 68만 |
|---|
| 2026.09.25 | ₩6,687 | ₩6,714 | ₩5,883 | ₩6,062 | -9.34% | 75.5만 |
|---|
| 2026.09.24 | ₩6,097 | ₩6,821 | ₩6,097 | ₩6,346 | +4.09% | 134.4만 |
|---|
| 2026.09.23 | ₩7,008 | ₩7,397 | ₩6,492 | ₩6,504 | -7.19% | 39.1만 |
|---|
| 2026.09.22 | ₩6,700 | ₩7,558 | ₩6,566 | ₩7,062 | +5.40% | 65만 |
|---|
| 2026.09.21 | ₩6,767 | ₩7,183 | ₩6,533 | ₩6,947 | +2.65% | 134만 |
|---|
| 2026.09.18 | ₩6,204 | ₩6,566 | ₩5,708 | ₩6,539 | +5.40% | 122.4만 |
|---|
| 2026.09.17 | ₩6,365 | ₩6,566 | ₩5,404 | ₩5,621 | -11.68% | 82.8만 |
|---|
| 2026.09.16 | ₩4,985 | ₩5,983 | ₩4,945 | ₩5,470 | +9.73% | 167.4만 |
|---|
| 2026.09.15 | ₩4,824 | ₩4,837 | ₩4,368 | ₩4,543 | -5.83% | 65.1만 |
|---|
| 2026.09.14 | ₩4,770 | ₩5,414 | ₩4,717 | ₩4,898 | +2.67% | 105.8만 |
|---|
| 2026.09.11 | ₩5,239 | ₩6,084 | ₩5,092 | ₩5,668 | +8.18% | 96.3만 |
|---|
| 2026.09.10 | ₩5,159 | ₩5,434 | ₩4,670 | ₩5,159 | 0.00% | 125.3만 |
|---|
| 2026.09.09 | ₩6,995 | ₩7,049 | ₩5,769 | ₩5,789 | -17.24% | 102.9만 |
|---|
| 2026.09.08 | ₩6,606 | ₩7,672 | ₩6,311 | ₩6,955 | +5.27% | 74.3만 |
|---|
| 2026.09.04 | ₩6,191 | ₩6,539 | ₩6,110 | ₩6,419 | +3.68% | 60.9만 |
|---|
| 2026.09.03 | ₩4,784 | ₩6,298 | ₩4,710 | ₩6,151 | +28.57% | 130.7만 |
|---|
| 2026.09.02 | ₩4,248 | ₩4,884 | ₩4,214 | ₩4,787 | +12.68% | 58.6만 |
|---|
| 2026.09.01 | ₩4,717 | ₩4,757 | ₩4,368 | ₩4,449 | -5.68% | 87만 |
|---|
| 2026.08.31 | ₩4,824 | ₩5,085 | ₩4,594 | ₩5,025 | +4.17% | 48.6만 |
|---|
| 2026.08.28 | ₩5,588 | ₩5,749 | ₩4,784 | ₩4,801 | -14.08% | 133.3만 |
|---|
| 2026.08.27 | ₩5,856 | ₩6,432 | ₩5,742 | ₩5,963 | +1.83% | 115.9만 |
|---|
| 2026.08.26 | ₩5,442 | ₩5,735 | ₩5,306 | ₩5,467 | +0.47% | 113.6만 |
|---|
| 2026.08.25 | ₩5,172 | ₩5,708 | ₩5,060 | ₩5,655 | +9.33% | 98.6만 |
|---|
| 2026.08.24 | ₩5,105 | ₩5,360 | ₩4,811 | ₩5,010 | -1.86% | 220.9만 |
|---|
| 2026.08.21 | ₩6,700 | ₩7,116 | ₩5,171 | ₩5,380 | -19.70% | 362.6만 |
|---|
| 2026.08.20 | ₩5,762 | ₩6,445 | ₩5,359 | ₩6,432 | +11.63% | 76.3만 |
|---|
| 2026.08.19 | ₩5,588 | ₩5,802 | ₩4,811 | ₩5,507 | -1.44% | 169.2만 |
|---|
| 2026.08.18 | ₩6,901 | ₩7,142 | ₩5,461 | ₩5,682 | -17.67% | 195.7만 |
|---|
| 2026.08.17 | ₩7,156 | ₩7,853 | ₩7,059 | ₩7,638 | +6.74% | 78만 |
|---|
| 2026.08.14 | ₩6,151 | ₩7,357 | ₩5,963 | ₩7,183 | +16.78% | 73.8만 |
|---|
| 2026.08.13 | ₩6,861 | ₩7,384 | ₩6,070 | ₩6,265 | -8.69% | 87.7만 |
|---|
| 2026.08.12 | ₩7,866 | ₩8,228 | ₩6,982 | ₩7,274 | -7.53% | 61.8만 |
|---|
| 2026.08.11 | ₩6,727 | ₩7,504 | ₩6,566 | ₩6,767 | +0.60% | 52.8만 |
|---|
| 2026.08.10 | ₩6,955 | ₩6,955 | ₩6,003 | ₩6,106 | -12.20% | 60.6만 |
|---|
| 2026.08.07 | ₩8,121 | ₩8,362 | ₩6,606 | ₩6,786 | -16.44% | 96.6만 |
|---|
| 2026.08.06 | ₩7,571 | ₩8,817 | ₩7,236 | ₩7,676 | +1.38% | 47.9만 |
|---|
| 2026.08.05 | ₩9,729 | ₩10,305 | ₩8,094 | ₩8,169 | -16.03% | 66.3만 |
|---|
| 2026.08.04 | ₩9,836 | ₩11,859 | ₩9,501 | ₩9,763 | -0.74% | 83만 |
|---|
| 2026.08.03 | ₩11,270 | ₩15,098 | ₩11,136 | ₩14,049 | +24.66% | 23만 |
|---|
| 2026.07.31 | ₩14,084 | ₩14,486 | ₩11,631 | ₩12,181 | -13.51% | 24.7만 |
|---|
| 2026.07.30 | ₩10,653 | ₩12,757 | ₩10,653 | ₩12,730 | +19.50% | 30.4만 |
|---|
| 2026.07.29 | ₩10,423 | ₩10,470 | ₩7,826 | ₩7,982 | -23.41% | 20.9만 |
|---|
| 2026.07.28 | ₩11,229 | ₩11,229 | ₩9,186 | ₩10,913 | -2.82% | 15.9만 |
|---|
| 2026.07.27 | ₩15,169 | ₩15,169 | ₩11,417 | ₩12,340 | -18.65% | 12.6만 |
|---|
| 2026.07.24 | ₩17,233 | ₩17,715 | ₩13,916 | ₩14,120 | -18.06% | 17.8만 |
|---|
| 2026.07.23 | ₩16,120 | ₩19,176 | ₩15,651 | ₩17,970 | +11.47% | 13만 |
|---|
| 2026.07.22 | ₩13,641 | ₩16,348 | ₩13,641 | ₩16,150 | +18.39% | 16.5만 |
|---|
| 2026.07.21 | ₩12,462 | ₩15,986 | ₩12,462 | ₩14,210 | +14.02% | 39만 |
|---|
| 2026.07.20 | ₩9,983 | ₩12,033 | ₩9,983 | ₩11,610 | +16.30% | 15.3만 |
|---|
| 2026.07.17 | ₩8,013 | ₩8,858 | ₩7,303 | ₩8,612 | +7.47% | 7.6만 |
|---|
| 2026.07.16 | ₩10,050 | ₩10,460 | ₩8,734 | ₩8,804 | -12.40% | 20.6만 |
|---|
| 2026.07.15 | ₩11,524 | ₩12,127 | ₩10,003 | ₩11,278 | -2.14% | 20.5만 |
|---|
| 2026.07.14 | ₩12,489 | ₩12,650 | ₩10,419 | ₩11,386 | -8.83% | 7.8만 |
|---|
| 2026.07.13 | ₩13,306 | ₩14,084 | ₩11,089 | ₩11,520 | -13.42% | 10.4만 |
|---|
| 2026.07.10 | ₩15,745 | ₩15,986 | ₩13,735 | ₩14,240 | -9.56% | 6.7만 |
|---|
| 2026.07.09 | ₩15,089 | ₩16,744 | ₩14,995 | ₩15,779 | +4.57% | 5.8만 |
|---|
| 2026.07.08 | ₩12,221 | ₩13,950 | ₩12,033 | ₩13,838 | +13.23% | 4.4만 |
|---|
| 2026.07.07 | ₩12,583 | ₩13,092 | ₩11,057 | ₩12,368 | -1.70% | 7.7만 |
|---|
| 2026.07.06 | ₩13,320 | ₩14,874 | ₩13,172 | ₩13,825 | +3.79% | 10.5만 |
|---|
| 2026.07.02 | ₩15,785 | ₩15,933 | ₩11,042 | ₩11,980 | -24.11% | 25.4만 |
|---|
| 2026.07.01 | ₩16,790 | ₩16,790 | ₩14,231 | ₩15,767 | -6.10% | 15.4만 |
|---|
| 2026.06.30 | ₩18,090 | ₩18,666 | ₩17,222 | ₩18,305 | +1.19% | 6.1만 |
|---|
| 2026.06.29 | ₩21,347 | ₩22,110 | ₩16,690 | ₩18,803 | -11.91% | 95.9만 |
|---|
| 2026.06.26 | ₩17,983 | ₩20,837 | ₩17,420 | ₩20,765 | +15.47% | 6.4만 |
|---|
| 2026.06.25 | ₩23,933 | ₩23,986 | ₩18,361 | ₩20,264 | -15.33% | 7.1만 |
|---|
| 2026.06.24 | ₩23,169 | ₩23,169 | ₩19,122 | ₩21,115 | -8.87% | 21.8만 |
|---|
| 2026.06.23 | ₩20,824 | ₩25,889 | ₩20,435 | ₩23,622 | +13.44% | 9.9만 |
|---|
| 2026.06.22 | ₩26,760 | ₩27,926 | ₩24,080 | ₩24,572 | -8.18% | 12.5만 |
|---|
| 2026.06.18 | ₩24,040 | ₩27,752 | ₩22,070 | ₩26,374 | +9.71% | 16.6만 |
|---|
| 2026.06.17 | ₩22,258 | ₩24,643 | ₩21,507 | ₩21,616 | -2.88% | 12.6만 |
|---|
| 2026.06.16 | ₩21,293 | ₩23,517 | ₩21,293 | ₩21,530 | +1.11% | 9만 |
|---|
| 2026.06.15 | ₩21,159 | ₩22,593 | ₩20,824 | ₩21,188 | +0.14% | 10.7만 |
|---|
| 2026.06.12 | ₩17,085 | ₩20,141 | ₩17,085 | ₩18,928 | +10.78% | 14.9만 |
|---|
| 2026.06.11 | ₩14,070 | ₩16,576 | ₩13,936 | ₩16,241 | +15.43% | 6.1만 |
|---|
| 2026.06.10 | ₩16,683 | ₩17,353 | ₩14,070 | ₩14,171 | -15.06% | 16.9만 |
|---|
| 2026.06.09 | ₩20,208 | ₩21,105 | ₩15,209 | ₩17,239 | -14.69% | 14.3만 |
|---|
| 2026.06.08 | ₩17,769 | ₩19,350 | ₩17,099 | ₩19,127 | +7.65% | 10.7만 |
|---|
| 2026.06.05 | ₩20,154 | ₩20,154 | ₩14,378 | ₩16,396 | -18.64% | 15.6만 |
|---|
| 2026.06.04 | ₩20,770 | ₩23,102 | ₩19,417 | ₩21,735 | +4.65% | 9.6만 |
|---|
| 2026.06.03 | ₩24,482 | ₩27,109 | ₩22,258 | ₩23,115 | -5.58% | 54.4만 |
|---|
| 2026.06.02 | ₩21,427 | ₩23,444 | ₩21,174 | ₩23,196 | +8.26% | 14.3만 |
|---|
| 2026.06.01 | ₩17,581 | ₩20,744 | ₩16,817 | ₩19,537 | +11.13% | 24.8만 |
|---|
| 2026.05.29 | ₩19,980 | ₩19,980 | ₩17,139 | ₩18,892 | -5.45% | 43만 |
|---|
| 2026.05.28 | ₩20,797 | ₩21,306 | ₩19,430 | ₩20,379 | -2.01% | 26.9만 |
|---|
| 2026.05.27 | ₩18,318 | ₩22,007 | ₩17,139 | ₩21,387 | +16.75% | 28.1만 |
|---|
| 2026.05.26 | ₩18,653 | ₩20,275 | ₩17,420 | ₩18,090 | -3.02% | 20.8만 |
|---|
| 2026.05.22 | ₩15,718 | ₩17,125 | ₩15,075 | ₩16,607 | +5.65% | 16.9만 |
|---|
| 2026.05.21 | ₩13,481 | ₩15,972 | ₩13,481 | ₩15,941 | +18.25% | 80.2만 |
|---|
| 2026.05.20 | ₩12,918 | ₩14,392 | ₩12,770 | ₩13,194 | +2.14% | 14.8만 |
|---|
| 2026.05.19 | ₩12,087 | ₩12,543 | ₩10,841 | ₩12,303 | +1.78% | 33.3만 |
|---|
| 2026.05.18 | ₩14,070 | ₩14,070 | ₩11,048 | ₩12,659 | -10.03% | 38.4만 |
|---|
| 2026.05.15 | ₩15,718 | ₩15,799 | ₩14,097 | ₩14,547 | -7.45% | 21만 |
|---|
| 2026.05.14 | ₩16,187 | ₩17,996 | ₩15,337 | ₩17,553 | +8.44% | 13.7만 |
|---|
| 2026.05.13 | ₩14,688 | ₩16,536 | ₩14,035 | ₩15,960 | +8.66% | 13.1만 |
|---|
| 2026.05.12 | ₩13,762 | ₩14,795 | ₩12,315 | ₩14,403 | +4.65% | 18만 |
|---|
| 2026.05.11 | ₩13,936 | ₩16,362 | ₩13,213 | ₩14,673 | +5.29% | 39.3만 |
|---|
| 2026.05.08 | ₩16,268 | ₩16,643 | ₩13,990 | ₩15,054 | -7.46% | 16.2만 |
|---|
| 2026.05.07 | ₩16,482 | ₩16,482 | ₩13,816 | ₩15,295 | -7.20% | 15.6만 |
|---|
| 2026.05.06 | ₩17,943 | ₩18,894 | ₩16,348 | ₩17,229 | -3.98% | 27.4만 |
|---|
| 2026.05.05 | ₩12,576 | ₩17,588 | ₩11,645 | ₩17,570 | +39.71% | 60.5만 |
|---|
| 2026.05.04 | ₩11,028 | ₩12,308 | ₩11,028 | ₩11,883 | +7.75% | 28.3만 |
|---|
| 2026.05.01 | ₩11,926 | ₩12,690 | ₩10,787 | ₩10,898 | -8.62% | 7.4만 |
|---|
| 2026.04.30 | ₩11,524 | ₩12,275 | ₩11,229 | ₩11,901 | +3.27% | 6.4만 |
|---|
| 2026.04.29 | ₩11,417 | ₩11,457 | ₩10,533 | ₩10,827 | -5.16% | 5.6만 |
|---|
| 2026.04.28 | ₩11,256 | ₩11,444 | ₩10,238 | ₩11,197 | -0.52% | 9만 |
|---|
| 2026.04.27 | ₩12,717 | ₩13,400 | ₩12,060 | ₩12,539 | -1.40% | 8.5만 |
|---|
| 2026.04.24 | ₩13,943 | ₩14,472 | ₩12,288 | ₩12,506 | -10.30% | 9.6만 |
|---|
| 2026.04.23 | ₩14,378 | ₩15,568 | ₩12,770 | ₩13,274 | -7.68% | 10.2만 |
|---|
| 2026.04.22 | ₩13,320 | ₩14,888 | ₩13,214 | ₩14,384 | +7.99% | 16.2만 |
|---|
| 2026.04.21 | ₩14,687 | ₩14,687 | ₩12,062 | ₩12,457 | -15.18% | 25.7만 |
|---|
| 2026.04.20 | ₩13,909 | ₩15,115 | ₩13,427 | ₩14,269 | +2.58% | 13만 |
|---|
| 2026.04.17 | ₩12,208 | ₩14,472 | ₩11,243 | ₩14,396 | +17.93% | 50.8만 |
|---|
| 2026.04.16 | ₩12,998 | ₩13,052 | ₩11,130 | ₩11,771 | -9.44% | 14.4만 |
|---|
| 2026.04.15 | ₩12,569 | ₩13,227 | ₩11,926 | ₩12,636 | +0.53% | 12.8만 |
|---|
| 2026.04.14 | ₩13,347 | ₩14,432 | ₩13,025 | ₩13,360 | +0.10% | 41.9만 |
|---|
| 2026.04.13 | ₩10,117 | ₩12,415 | ₩9,997 | ₩12,355 | +22.12% | 32.4만 |
|---|
| 2026.04.10 | ₩10,827 | ₩11,752 | ₩10,720 | ₩10,778 | -0.46% | 25.8만 |
|---|
| 2026.04.09 | ₩9,313 | ₩11,255 | ₩9,313 | ₩10,522 | +12.98% | 10.8만 |
|---|
| 2026.04.08 | ₩9,166 | ₩9,595 | ₩8,348 | ₩9,434 | +2.92% | 27.1만 |
|---|
| 2026.04.07 | ₩7,035 | ₩7,853 | ₩6,499 | ₩7,804 | +10.93% | 10.8만 |
|---|
| 2026.04.06 | ₩6,660 | ₩7,451 | ₩6,660 | ₩7,156 | +7.44% | 12.4만 |
|---|
| 2026.04.02 | ₩5,789 | ₩6,834 | ₩5,735 | ₩6,621 | +14.37% | 14.3만 |
|---|
| 2026.04.01 | ₩6,941 | ₩7,236 | ₩6,405 | ₩6,460 | -6.93% | 12.8만 |
|---|
| 2026.03.31 | ₩6,137 | ₩6,660 | ₩5,655 | ₩6,651 | +8.36% | 25.6만 |
|---|
| 2026.03.30 | ₩8,040 | ₩8,147 | ₩5,629 | ₩5,901 | -26.60% | 11.8만 |
|---|
| 2026.03.27 | ₩8,335 | ₩8,335 | ₩7,497 | ₩7,839 | -5.95% | 18.3만 |
|---|
| 2026.03.26 | ₩9,695 | ₩9,824 | ₩8,281 | ₩8,536 | -11.96% | 39.1만 |
|---|
| 2026.03.25 | ₩10,961 | ₩11,484 | ₩10,090 | ₩10,634 | -2.98% | 33.8만 |
|---|
| 2026.03.24 | ₩9,340 | ₩9,715 | ₩8,710 | ₩9,351 | +0.11% | 6.4만 |
|---|
| 2026.03.23 | ₩8,730 | ₩10,057 | ₩8,730 | ₩9,412 | +7.81% | 12만 |
|---|
| 2026.03.20 | ₩9,126 | ₩9,394 | ₩7,747 | ₩8,350 | -8.50% | 5.6만 |
|---|
| 2026.03.19 | ₩8,295 | ₩9,246 | ₩8,201 | ₩9,150 | +10.31% | 6.4만 |
|---|
| 2026.03.18 | ₩9,481 | ₩9,809 | ₩9,172 | ₩9,219 | -2.76% | 3.2만 |
|---|
| 2026.03.17 | ₩9,688 | ₩10,003 | ₩9,353 | ₩9,703 | +0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩9,916 | ₩10,050 | ₩9,360 | ₩9,781 | -1.36% | 11.6만 |
|---|
| 2026.03.13 | ₩8,657 | ₩9,675 | ₩8,421 | ₩8,502 | -1.78% | 13.9만 |
|---|
| 2026.03.12 | ₩7,705 | ₩8,248 | ₩7,317 | ₩8,079 | +4.85% | 8.7만 |
|---|
| 2026.03.11 | ₩8,878 | ₩9,581 | ₩8,184 | ₩8,587 | -3.28% | 20.2만 |
|---|
| 2026.03.10 | ₩8,858 | ₩9,050 | ₩8,188 | ₩8,417 | -4.98% | 18만 |
|---|
| 2026.03.09 | ₩7,866 | ₩8,911 | ₩7,437 | ₩8,879 | +12.88% | 16.6만 |
|---|
| 2026.03.06 | ₩9,112 | ₩9,528 | ₩7,933 | ₩8,096 | -11.15% | 20.2만 |
|---|
| 2026.03.05 | ₩10,774 | ₩11,256 | ₩9,206 | ₩10,069 | -6.54% | 8.7만 |
|---|
| 2026.03.04 | ₩10,760 | ₩11,645 | ₩10,184 | ₩11,362 | +5.59% | 6.2만 |
|---|
| 2026.03.03 | ₩10,131 | ₩10,399 | ₩9,099 | ₩9,603 | -5.21% | 6.7만 |
|---|
| 2026.03.02 | ₩10,412 | ₩11,725 | ₩10,050 | ₩11,102 | +6.63% | 20.1만 |
|---|
| 2026.02.27 | ₩11,578 | ₩11,765 | ₩9,997 | ₩10,889 | -5.95% | 9.3만 |
|---|
| 2026.02.26 | ₩12,221 | ₩12,797 | ₩11,136 | ₩12,224 | +0.02% | 13.5만 |
|---|
| 2026.02.25 | ₩13,695 | ₩13,695 | ₩12,114 | ₩12,384 | -9.57% | 10.7만 |
|---|
| 2026.02.24 | ₩11,002 | ₩13,804 | ₩9,849 | ₩13,219 | +20.16% | 14.5만 |
|---|
| 2026.02.23 | ₩9,112 | ₩10,787 | ₩9,112 | ₩10,534 | +15.60% | 5.1만 |
|---|
| 2026.02.20 | ₩11,417 | ₩12,033 | ₩9,487 | ₩9,798 | -14.18% | 14.3만 |
|---|
| 2026.02.19 | ₩10,198 | ₩11,524 | ₩9,943 | ₩11,484 | +12.61% | 8만 |
|---|
| 2026.02.18 | ₩10,935 | ₩12,100 | ₩10,586 | ₩11,006 | +0.65% | 8.2만 |
|---|
| 2026.02.17 | ₩11,926 | ₩12,033 | ₩10,305 | ₩11,243 | -5.73% | 9.3만 |
|---|
| 2026.02.13 | ₩12,462 | ₩14,090 | ₩11,618 | ₩12,556 | +0.75% | 10.2만 |
|---|
| 2026.02.12 | ₩12,342 | ₩12,797 | ₩10,787 | ₩12,033 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩13,822 | ₩14,298 | ₩11,343 | ₩12,339 | -10.73% | 16.4만 |
|---|
| 2026.02.10 | ₩13,132 | ₩14,955 | ₩13,132 | ₩13,580 | +3.41% | 17.4만 |
|---|
| 2026.02.09 | ₩10,975 | ₩13,400 | ₩10,680 | ₩13,146 | +19.78% | 13.9만 |
|---|
| 2026.02.06 | ₩8,831 | ₩10,459 | ₩8,831 | ₩10,287 | +16.49% | 23.1만 |
|---|
| 2026.02.05 | ₩9,219 | ₩10,492 | ₩7,799 | ₩7,807 | -15.32% | 17.7만 |
|---|
| 2026.02.04 | ₩11,638 | ₩11,638 | ₩7,586 | ₩9,947 | -14.53% | 23.4만 |
|---|
| 2026.02.03 | ₩13,461 | ₩14,057 | ₩11,149 | ₩13,225 | -1.75% | 13.8만 |
|---|
| 2026.02.02 | ₩12,060 | ₩13,695 | ₩11,673 | ₩12,533 | +3.92% | 10만 |
|---|
| 2026.01.30 | ₩14,914 | ₩14,914 | ₩12,248 | ₩12,681 | -14.98% | 10.1만 |
|---|
| 2026.01.29 | ₩17,970 | ₩18,003 | ₩14,030 | ₩15,949 | -11.25% | 17.6만 |
|---|
| 2026.01.28 | ₩18,184 | ₩18,908 | ₩17,226 | ₩18,479 | +1.62% | 7.9만 |
|---|
| 2026.01.27 | ₩14,338 | ₩18,037 | ₩14,177 | ₩18,037 | +25.79% | 8.8만 |
|---|
| 2026.01.26 | ₩15,641 | ₩15,879 | ₩13,735 | ₩14,167 | -9.42% | 10.2만 |
|---|
| 2026.01.23 | ₩15,745 | ₩17,956 | ₩14,057 | ₩16,214 | +2.98% | 19.5만 |
|---|
| 2026.01.22 | ₩17,099 | ₩17,467 | ₩15,544 | ₩16,080 | -5.96% | 7.3만 |
|---|
| 2026.01.21 | ₩17,970 | ₩19,805 | ₩13,802 | ₩16,898 | -5.97% | 22.8만 |
|---|
| 2026.01.20 | ₩16,348 | ₩18,720 | ₩15,558 | ₩16,764 | +2.54% | 13.7만 |
|---|
| 2026.01.16 | ₩16,201 | ₩20,100 | ₩16,201 | ₩18,780 | +15.92% | 23만 |
|---|
| 2026.01.15 | ₩17,702 | ₩18,465 | ₩15,517 | ₩16,576 | -6.36% | 7.4만 |
|---|
| 2026.01.14 | ₩17,621 | ₩18,973 | ₩16,656 | ₩17,353 | -1.52% | 22.2만 |
|---|
| 2026.01.13 | ₩17,889 | ₩19,336 | ₩16,563 | ₩17,663 | -1.27% | 14.4만 |
|---|
| 2026.01.12 | ₩13,856 | ₩16,804 | ₩13,816 | ₩16,573 | +19.61% | 5.6만 |
|---|
| 2026.01.09 | ₩15,370 | ₩17,353 | ₩14,311 | ₩14,768 | -3.91% | 6만 |
|---|
| 2026.01.08 | ₩13,306 | ₩15,169 | ₩13,132 | ₩14,645 | +10.06% | 5.2만 |
|---|
| 2026.01.07 | ₩15,062 | ₩16,496 | ₩13,888 | ₩13,888 | -7.79% | 5만 |
|---|
| 2026.01.06 | ₩17,608 | ₩17,608 | ₩14,244 | ₩16,623 | -5.59% | 4.2만 |
|---|
| 2026.01.05 | ₩15,035 | ₩18,224 | ₩15,035 | ₩17,832 | +18.60% | 4.3만 |
|---|
| 2026.01.02 | ₩12,315 | ₩14,526 | ₩12,154 | ₩14,337 | +16.42% | 8.4만 |
|---|
| 2025.12.31 | ₩11,980 | ₩12,301 | ₩11,739 | ₩12,017 | +0.31% | 3.7천 |
|---|
| 2025.12.30 | ₩12,529 | ₩12,744 | ₩11,824 | ₩11,824 | -5.63% | 4.2천 |
|---|
| 2025.12.29 | ₩12,007 | ₩13,132 | ₩12,007 | ₩12,560 | +4.61% | 2만 |
|---|
| 2025.12.26 | ₩14,780 | ₩14,780 | ₩12,831 | ₩12,831 | -13.19% | 2.6만 |
|---|
| 2025.12.24 | ₩14,177 | ₩14,888 | ₩13,976 | ₩14,606 | +3.02% | 2만 |
|---|
| 2025.12.23 | ₩14,110 | ₩15,625 | ₩13,762 | ₩14,139 | +0.20% | 3.6만 |
|---|
| 2025.12.22 | ₩15,611 | ₩16,399 | ₩14,847 | ₩14,894 | -4.59% | 2.8만 |
|---|
| 2025.12.19 | ₩13,507 | ₩15,119 | ₩13,507 | ₩14,708 | +8.89% | 3.2만 |
|---|
| 2025.12.18 | ₩13,387 | ₩14,084 | ₩12,517 | ₩12,824 | -4.20% | 5.4만 |
|---|
| 2025.12.17 | ₩13,923 | ₩14,030 | ₩11,579 | ₩11,607 | -16.63% | 3.8만 |
|---|
| 2025.12.16 | ₩12,019 | ₩12,784 | ₩10,466 | ₩12,615 | +4.96% | 3.9만 |
|---|
| 2025.12.15 | ₩15,491 | ₩15,491 | ₩12,074 | ₩12,289 | -20.67% | 5.5만 |
|---|
| 2025.12.12 | ₩20,100 | ₩21,548 | ₩16,859 | ₩16,859 | -16.13% | 4.8천 |
|---|
| 2025.12.11 | ₩17,809 | ₩20,860 | ₩17,795 | ₩20,860 | +17.13% | 6.1천 |
|---|