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 | ₩3,473 | ₩3,500 | ₩3,220 | ₩3,421 | -1.50% | 205.2만 |
| 2026.10.08 | ₩3,821 | ₩3,821 | ₩3,086 | ₩3,424 | -10.38% | 344.8만 |
| 2026.10.07 | ₩4,288 | ₩4,395 | ₩3,957 | ₩4,021 | -6.23% | 279.1만 |
| 2026.10.06 | ₩4,596 | ₩4,729 | ₩4,398 | ₩4,576 | -0.44% | 238.4만 |
| 2026.10.05 | ₩4,716 | ₩4,756 | ₩4,197 | ₩4,566 | -3.17% | 179.9만 |
| 2026.10.02 | ₩4,849 | ₩5,117 | ₩4,502 | ₩4,716 | -2.75% | 206.8만 |
| 2026.10.01 | ₩4,716 | ₩4,769 | ₩4,211 | ₩4,568 | -3.14% | 308.5만 |
| 2026.09.30 | ₩5,370 | ₩5,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,791 |
| -10.80% |
| 179만 |
| 2026.09.29 | ₩5,571 | ₩5,771 | ₩5,183 | ₩5,250 | -5.76% | 105.6만 |
|---|
| 2026.09.28 | ₩5,811 | ₩6,179 | ₩5,344 | ₩5,374 | -7.52% | 68만 |
|---|
| 2026.09.25 | ₩6,666 | ₩6,693 | ₩5,865 | ₩6,044 | -9.34% | 75.5만 |
|---|
| 2026.09.24 | ₩6,078 | ₩6,800 | ₩6,078 | ₩6,327 | +4.09% | 134.4만 |
|---|
| 2026.09.23 | ₩6,987 | ₩7,374 | ₩6,473 | ₩6,485 | -7.19% | 39.1만 |
|---|
| 2026.09.22 | ₩6,680 | ₩7,535 | ₩6,546 | ₩7,040 | +5.40% | 65만 |
|---|
| 2026.09.21 | ₩6,746 | ₩7,161 | ₩6,513 | ₩6,925 | +2.65% | 134만 |
|---|
| 2026.09.18 | ₩6,185 | ₩6,546 | ₩5,691 | ₩6,519 | +5.40% | 122.4만 |
|---|
| 2026.09.17 | ₩6,346 | ₩6,546 | ₩5,388 | ₩5,604 | -11.68% | 82.8만 |
|---|
| 2026.09.16 | ₩4,970 | ₩5,965 | ₩4,930 | ₩5,453 | +9.73% | 167.4만 |
|---|
| 2026.09.15 | ₩4,809 | ₩4,823 | ₩4,355 | ₩4,529 | -5.83% | 65.1만 |
|---|
| 2026.09.14 | ₩4,756 | ₩5,397 | ₩4,702 | ₩4,883 | +2.67% | 105.8만 |
|---|
| 2026.09.11 | ₩5,223 | ₩6,065 | ₩5,076 | ₩5,651 | +8.18% | 96.3만 |
|---|
| 2026.09.10 | ₩5,143 | ₩5,417 | ₩4,656 | ₩5,143 | 0.00% | 125.3만 |
|---|
| 2026.09.09 | ₩6,974 | ₩7,027 | ₩5,751 | ₩5,771 | -17.24% | 102.9만 |
|---|
| 2026.09.08 | ₩6,586 | ₩7,648 | ₩6,292 | ₩6,933 | +5.27% | 74.3만 |
|---|
| 2026.09.04 | ₩6,172 | ₩6,519 | ₩6,092 | ₩6,399 | +3.68% | 60.9만 |
|---|
| 2026.09.03 | ₩4,769 | ₩6,279 | ₩4,696 | ₩6,132 | +28.57% | 130.7만 |
|---|
| 2026.09.02 | ₩4,235 | ₩4,869 | ₩4,201 | ₩4,772 | +12.68% | 58.6만 |
|---|
| 2026.09.01 | ₩4,702 | ₩4,743 | ₩4,355 | ₩4,435 | -5.68% | 87만 |
|---|
| 2026.08.31 | ₩4,809 | ₩5,070 | ₩4,580 | ₩5,010 | +4.17% | 48.6만 |
|---|
| 2026.08.28 | ₩5,571 | ₩5,731 | ₩4,769 | ₩4,787 | -14.08% | 133.3만 |
|---|
| 2026.08.27 | ₩5,838 | ₩6,412 | ₩5,724 | ₩5,945 | +1.83% | 115.9만 |
|---|
| 2026.08.26 | ₩5,425 | ₩5,718 | ₩5,290 | ₩5,451 | +0.47% | 113.6만 |
|---|
| 2026.08.25 | ₩5,157 | ₩5,691 | ₩5,044 | ₩5,638 | +9.33% | 98.6만 |
|---|
| 2026.08.24 | ₩5,090 | ₩5,344 | ₩4,796 | ₩4,995 | -1.86% | 220.9만 |
|---|
| 2026.08.21 | ₩6,680 | ₩7,094 | ₩5,155 | ₩5,364 | -19.70% | 362.6만 |
|---|
| 2026.08.20 | ₩5,744 | ₩6,426 | ₩5,342 | ₩6,412 | +11.63% | 76.3만 |
|---|
| 2026.08.19 | ₩5,571 | ₩5,785 | ₩4,796 | ₩5,491 | -1.44% | 169.2만 |
|---|
| 2026.08.18 | ₩6,880 | ₩7,120 | ₩5,444 | ₩5,664 | -17.67% | 195.7만 |
|---|
| 2026.08.17 | ₩7,134 | ₩7,828 | ₩7,038 | ₩7,615 | +6.74% | 78만 |
|---|
| 2026.08.14 | ₩6,132 | ₩7,334 | ₩5,945 | ₩7,161 | +16.78% | 73.8만 |
|---|
| 2026.08.13 | ₩6,840 | ₩7,361 | ₩6,052 | ₩6,245 | -8.69% | 87.7만 |
|---|
| 2026.08.12 | ₩7,842 | ₩8,203 | ₩6,960 | ₩7,251 | -7.53% | 61.8만 |
|---|
| 2026.08.11 | ₩6,706 | ₩7,481 | ₩6,546 | ₩6,746 | +0.60% | 52.8만 |
|---|
| 2026.08.10 | ₩6,933 | ₩6,933 | ₩5,985 | ₩6,088 | -12.20% | 60.6만 |
|---|
| 2026.08.07 | ₩8,096 | ₩8,336 | ₩6,586 | ₩6,765 | -16.44% | 96.6만 |
|---|
| 2026.08.06 | ₩7,548 | ₩8,790 | ₩7,214 | ₩7,652 | +1.38% | 47.9만 |
|---|
| 2026.08.05 | ₩9,699 | ₩10,273 | ₩8,069 | ₩8,144 | -16.03% | 66.3만 |
|---|
| 2026.08.04 | ₩9,806 | ₩11,823 | ₩9,472 | ₩9,734 | -0.74% | 83만 |
|---|
| 2026.08.03 | ₩11,235 | ₩15,052 | ₩11,101 | ₩14,006 | +24.66% | 23만 |
|---|
| 2026.07.31 | ₩14,041 | ₩14,441 | ₩11,596 | ₩12,144 | -13.51% | 24.7만 |
|---|
| 2026.07.30 | ₩10,621 | ₩12,718 | ₩10,621 | ₩12,691 | +19.50% | 30.4만 |
|---|
| 2026.07.29 | ₩10,391 | ₩10,438 | ₩7,802 | ₩7,958 | -23.41% | 20.9만 |
|---|
| 2026.07.28 | ₩11,195 | ₩11,195 | ₩9,158 | ₩10,880 | -2.82% | 15.9만 |
|---|
| 2026.07.27 | ₩15,123 | ₩15,123 | ₩11,382 | ₩12,302 | -18.65% | 12.6만 |
|---|
| 2026.07.24 | ₩17,180 | ₩17,661 | ₩13,874 | ₩14,077 | -18.06% | 17.8만 |
|---|
| 2026.07.23 | ₩16,071 | ₩19,117 | ₩15,604 | ₩17,915 | +11.47% | 13만 |
|---|
| 2026.07.22 | ₩13,600 | ₩16,298 | ₩13,600 | ₩16,101 | +18.39% | 16.5만 |
|---|
| 2026.07.21 | ₩12,424 | ₩15,938 | ₩12,424 | ₩14,166 | +14.02% | 39만 |
|---|
| 2026.07.20 | ₩9,953 | ₩11,997 | ₩9,953 | ₩11,574 | +16.30% | 15.3만 |
|---|
| 2026.07.17 | ₩7,989 | ₩8,830 | ₩7,281 | ₩8,586 | +7.47% | 7.6만 |
|---|
| 2026.07.16 | ₩10,019 | ₩10,428 | ₩8,708 | ₩8,777 | -12.40% | 20.6만 |
|---|
| 2026.07.15 | ₩11,489 | ₩12,090 | ₩9,973 | ₩11,243 | -2.14% | 20.5만 |
|---|
| 2026.07.14 | ₩12,451 | ₩12,611 | ₩10,387 | ₩11,351 | -8.83% | 7.8만 |
|---|
| 2026.07.13 | ₩13,266 | ₩14,041 | ₩11,055 | ₩11,485 | -13.42% | 10.4만 |
|---|
| 2026.07.10 | ₩15,697 | ₩15,938 | ₩13,693 | ₩14,197 | -9.56% | 6.7만 |
|---|
| 2026.07.09 | ₩15,042 | ₩16,692 | ₩14,949 | ₩15,730 | +4.57% | 5.8만 |
|---|
| 2026.07.08 | ₩12,184 | ₩13,907 | ₩11,997 | ₩13,796 | +13.23% | 4.4만 |
|---|
| 2026.07.07 | ₩12,544 | ₩13,052 | ₩11,023 | ₩12,331 | -1.70% | 7.7만 |
|---|
| 2026.07.06 | ₩13,279 | ₩14,829 | ₩13,132 | ₩13,783 | +3.79% | 10.5만 |
|---|
| 2026.07.02 | ₩15,737 | ₩15,884 | ₩11,008 | ₩11,943 | -24.11% | 25.4만 |
|---|
| 2026.07.01 | ₩16,739 | ₩16,739 | ₩14,187 | ₩15,718 | -6.10% | 15.4만 |
|---|
| 2026.06.30 | ₩18,035 | ₩18,609 | ₩17,169 | ₩18,249 | +1.19% | 6.1만 |
|---|
| 2026.06.29 | ₩21,281 | ₩22,043 | ₩16,639 | ₩18,746 | -11.91% | 95.9만 |
|---|
| 2026.06.26 | ₩17,928 | ₩20,774 | ₩17,367 | ₩20,701 | +15.47% | 6.4만 |
|---|
| 2026.06.25 | ₩23,860 | ₩23,913 | ₩18,305 | ₩20,202 | -15.33% | 7.1만 |
|---|
| 2026.06.24 | ₩23,098 | ₩23,098 | ₩19,064 | ₩21,050 | -8.87% | 21.8만 |
|---|
| 2026.06.23 | ₩20,760 | ₩25,810 | ₩20,373 | ₩23,550 | +13.44% | 9.9만 |
|---|
| 2026.06.22 | ₩26,678 | ₩27,841 | ₩24,006 | ₩24,497 | -8.18% | 12.5만 |
|---|
| 2026.06.18 | ₩23,966 | ₩27,667 | ₩22,003 | ₩26,294 | +9.71% | 16.6만 |
|---|
| 2026.06.17 | ₩22,190 | ₩24,568 | ₩21,442 | ₩21,550 | -2.88% | 12.6만 |
|---|
| 2026.06.16 | ₩21,228 | ₩23,445 | ₩21,228 | ₩21,464 | +1.11% | 9만 |
|---|
| 2026.06.15 | ₩21,094 | ₩22,524 | ₩20,760 | ₩21,124 | +0.14% | 10.7만 |
|---|
| 2026.06.12 | ₩17,033 | ₩20,079 | ₩17,033 | ₩18,870 | +10.78% | 14.9만 |
|---|
| 2026.06.11 | ₩14,027 | ₩16,525 | ₩13,894 | ₩16,191 | +15.43% | 6.1만 |
|---|
| 2026.06.10 | ₩16,632 | ₩17,300 | ₩14,027 | ₩14,127 | -15.06% | 16.9만 |
|---|
| 2026.06.09 | ₩20,146 | ₩21,041 | ₩15,163 | ₩17,187 | -14.69% | 14.3만 |
|---|
| 2026.06.08 | ₩17,714 | ₩19,291 | ₩17,046 | ₩19,069 | +7.65% | 10.7만 |
|---|
| 2026.06.05 | ₩20,092 | ₩20,092 | ₩14,334 | ₩16,346 | -18.64% | 15.6만 |
|---|
| 2026.06.04 | ₩20,707 | ₩23,031 | ₩19,357 | ₩21,669 | +4.65% | 9.6만 |
|---|
| 2026.06.03 | ₩24,407 | ₩27,026 | ₩22,190 | ₩23,045 | -5.58% | 54.4만 |
|---|
| 2026.06.02 | ₩21,361 | ₩23,372 | ₩21,109 | ₩23,125 | +8.26% | 14.3만 |
|---|
| 2026.06.01 | ₩17,527 | ₩20,680 | ₩16,766 | ₩19,478 | +11.13% | 24.8만 |
|---|
| 2026.05.29 | ₩19,919 | ₩19,919 | ₩17,086 | ₩18,834 | -5.45% | 43만 |
|---|
| 2026.05.28 | ₩20,733 | ₩21,241 | ₩19,371 | ₩20,317 | -2.01% | 26.9만 |
|---|
| 2026.05.27 | ₩18,262 | ₩21,940 | ₩17,086 | ₩21,321 | +16.75% | 28.1만 |
|---|
| 2026.05.26 | ₩18,596 | ₩20,212 | ₩17,367 | ₩18,035 | -3.02% | 20.8만 |
|---|
| 2026.05.22 | ₩15,670 | ₩17,073 | ₩15,029 | ₩16,556 | +5.65% | 16.9만 |
|---|
| 2026.05.21 | ₩13,439 | ₩15,923 | ₩13,439 | ₩15,892 | +18.25% | 80.2만 |
|---|
| 2026.05.20 | ₩12,878 | ₩14,348 | ₩12,731 | ₩13,153 | +2.14% | 14.8만 |
|---|
| 2026.05.19 | ₩12,050 | ₩12,504 | ₩10,808 | ₩12,265 | +1.78% | 33.3만 |
|---|
| 2026.05.18 | ₩14,027 | ₩14,027 | ₩11,015 | ₩12,620 | -10.03% | 38.4만 |
|---|
| 2026.05.15 | ₩15,670 | ₩15,750 | ₩14,054 | ₩14,503 | -7.45% | 21만 |
|---|
| 2026.05.14 | ₩16,138 | ₩17,941 | ₩15,290 | ₩17,499 | +8.44% | 13.7만 |
|---|
| 2026.05.13 | ₩14,643 | ₩16,485 | ₩13,992 | ₩15,911 | +8.66% | 13.1만 |
|---|
| 2026.05.12 | ₩13,720 | ₩14,750 | ₩12,277 | ₩14,358 | +4.65% | 18만 |
|---|
| 2026.05.11 | ₩13,894 | ₩16,312 | ₩13,172 | ₩14,628 | +5.29% | 39.3만 |
|---|
| 2026.05.08 | ₩16,218 | ₩16,592 | ₩13,947 | ₩15,008 | -7.46% | 16.2만 |
|---|
| 2026.05.07 | ₩16,432 | ₩16,432 | ₩13,773 | ₩15,248 | -7.20% | 15.6만 |
|---|
| 2026.05.06 | ₩17,888 | ₩18,836 | ₩16,298 | ₩17,176 | -3.98% | 27.4만 |
|---|
| 2026.05.05 | ₩12,538 | ₩17,534 | ₩11,609 | ₩17,517 | +39.71% | 60.5만 |
|---|
| 2026.05.04 | ₩10,995 | ₩12,270 | ₩10,995 | ₩11,847 | +7.75% | 28.3만 |
|---|
| 2026.05.01 | ₩11,890 | ₩12,651 | ₩10,754 | ₩10,865 | -8.62% | 7.4만 |
|---|
| 2026.04.30 | ₩11,489 | ₩12,237 | ₩11,195 | ₩11,864 | +3.27% | 6.4만 |
|---|
| 2026.04.29 | ₩11,382 | ₩11,422 | ₩10,500 | ₩10,794 | -5.16% | 5.6만 |
|---|
| 2026.04.28 | ₩11,222 | ₩11,409 | ₩10,206 | ₩11,163 | -0.52% | 9만 |
|---|
| 2026.04.27 | ₩12,678 | ₩13,359 | ₩12,023 | ₩12,500 | -1.40% | 8.5만 |
|---|
| 2026.04.24 | ₩13,900 | ₩14,428 | ₩12,250 | ₩12,468 | -10.30% | 9.6만 |
|---|
| 2026.04.23 | ₩14,334 | ₩15,521 | ₩12,731 | ₩13,234 | -7.68% | 10.2만 |
|---|
| 2026.04.22 | ₩13,279 | ₩14,842 | ₩13,174 | ₩14,340 | +7.99% | 16.2만 |
|---|
| 2026.04.21 | ₩14,642 | ₩14,642 | ₩12,025 | ₩12,419 | -15.18% | 25.7만 |
|---|
| 2026.04.20 | ₩13,867 | ₩15,069 | ₩13,386 | ₩14,225 | +2.58% | 13만 |
|---|
| 2026.04.17 | ₩12,170 | ₩14,428 | ₩11,208 | ₩14,352 | +17.93% | 50.8만 |
|---|
| 2026.04.16 | ₩12,958 | ₩13,012 | ₩11,096 | ₩11,735 | -9.44% | 14.4만 |
|---|
| 2026.04.15 | ₩12,531 | ₩13,187 | ₩11,890 | ₩12,598 | +0.53% | 12.8만 |
|---|
| 2026.04.14 | ₩13,306 | ₩14,388 | ₩12,985 | ₩13,319 | +0.10% | 41.9만 |
|---|
| 2026.04.13 | ₩10,086 | ₩12,377 | ₩9,966 | ₩12,317 | +22.12% | 32.4만 |
|---|
| 2026.04.10 | ₩10,794 | ₩11,716 | ₩10,687 | ₩10,745 | -0.46% | 25.8만 |
|---|
| 2026.04.09 | ₩9,285 | ₩11,220 | ₩9,285 | ₩10,490 | +12.98% | 10.8만 |
|---|
| 2026.04.08 | ₩9,138 | ₩9,565 | ₩8,323 | ₩9,405 | +2.92% | 27.1만 |
|---|
| 2026.04.07 | ₩7,014 | ₩7,828 | ₩6,479 | ₩7,780 | +10.93% | 10.8만 |
|---|
| 2026.04.06 | ₩6,640 | ₩7,428 | ₩6,640 | ₩7,134 | +7.44% | 12.4만 |
|---|
| 2026.04.02 | ₩5,771 | ₩6,813 | ₩5,718 | ₩6,601 | +14.37% | 14.3만 |
|---|
| 2026.04.01 | ₩6,920 | ₩7,214 | ₩6,386 | ₩6,440 | -6.93% | 12.8만 |
|---|
| 2026.03.31 | ₩6,119 | ₩6,640 | ₩5,638 | ₩6,630 | +8.36% | 25.6만 |
|---|
| 2026.03.30 | ₩8,016 | ₩8,122 | ₩5,612 | ₩5,883 | -26.60% | 11.8만 |
|---|
| 2026.03.27 | ₩8,309 | ₩8,309 | ₩7,474 | ₩7,815 | -5.95% | 18.3만 |
|---|
| 2026.03.26 | ₩9,665 | ₩9,794 | ₩8,256 | ₩8,510 | -11.96% | 39.1만 |
|---|
| 2026.03.25 | ₩10,928 | ₩11,449 | ₩10,059 | ₩10,602 | -2.98% | 33.8만 |
|---|
| 2026.03.24 | ₩9,311 | ₩9,685 | ₩8,683 | ₩9,322 | +0.11% | 6.4만 |
|---|
| 2026.03.23 | ₩8,704 | ₩10,026 | ₩8,704 | ₩9,384 | +7.81% | 12만 |
|---|
| 2026.03.20 | ₩9,098 | ₩9,365 | ₩7,723 | ₩8,324 | -8.50% | 5.6만 |
|---|
| 2026.03.19 | ₩8,269 | ₩9,218 | ₩8,176 | ₩9,122 | +10.31% | 6.4만 |
|---|
| 2026.03.18 | ₩9,452 | ₩9,779 | ₩9,144 | ₩9,191 | -2.76% | 3.2만 |
|---|
| 2026.03.17 | ₩9,659 | ₩9,973 | ₩9,325 | ₩9,673 | +0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩9,886 | ₩10,019 | ₩9,331 | ₩9,751 | -1.36% | 11.6만 |
|---|
| 2026.03.13 | ₩8,630 | ₩9,645 | ₩8,395 | ₩8,476 | -1.78% | 13.9만 |
|---|
| 2026.03.12 | ₩7,682 | ₩8,223 | ₩7,294 | ₩8,054 | +4.85% | 8.7만 |
|---|
| 2026.03.11 | ₩8,850 | ₩9,552 | ₩8,158 | ₩8,561 | -3.28% | 20.2만 |
|---|
| 2026.03.10 | ₩8,830 | ₩9,023 | ₩8,162 | ₩8,391 | -4.98% | 18만 |
|---|
| 2026.03.09 | ₩7,842 | ₩8,884 | ₩7,414 | ₩8,852 | +12.88% | 16.6만 |
|---|
| 2026.03.06 | ₩9,084 | ₩9,498 | ₩7,909 | ₩8,072 | -11.15% | 20.2만 |
|---|
| 2026.03.05 | ₩10,741 | ₩11,222 | ₩9,178 | ₩10,038 | -6.54% | 8.7만 |
|---|
| 2026.03.04 | ₩10,727 | ₩11,609 | ₩10,153 | ₩11,327 | +5.59% | 6.2만 |
|---|
| 2026.03.03 | ₩10,100 | ₩10,367 | ₩9,071 | ₩9,573 | -5.21% | 6.7만 |
|---|
| 2026.03.02 | ₩10,380 | ₩11,689 | ₩10,019 | ₩11,068 | +6.63% | 20.1만 |
|---|
| 2026.02.27 | ₩11,542 | ₩11,729 | ₩9,966 | ₩10,856 | -5.95% | 9.3만 |
|---|
| 2026.02.26 | ₩12,184 | ₩12,758 | ₩11,101 | ₩12,186 | +0.02% | 13.5만 |
|---|
| 2026.02.25 | ₩13,653 | ₩13,653 | ₩12,077 | ₩12,347 | -9.57% | 10.7만 |
|---|
| 2026.02.24 | ₩10,968 | ₩13,761 | ₩9,819 | ₩13,179 | +20.16% | 14.5만 |
|---|
| 2026.02.23 | ₩9,084 | ₩10,754 | ₩9,084 | ₩10,502 | +15.60% | 5.1만 |
|---|
| 2026.02.20 | ₩11,382 | ₩11,997 | ₩9,458 | ₩9,768 | -14.18% | 14.3만 |
|---|
| 2026.02.19 | ₩10,166 | ₩11,489 | ₩9,913 | ₩11,449 | +12.61% | 8만 |
|---|
| 2026.02.18 | ₩10,901 | ₩12,063 | ₩10,554 | ₩10,972 | +0.65% | 8.2만 |
|---|
| 2026.02.17 | ₩11,890 | ₩11,997 | ₩10,273 | ₩11,208 | -5.73% | 9.3만 |
|---|
| 2026.02.13 | ₩12,424 | ₩14,047 | ₩11,582 | ₩12,518 | +0.75% | 10.2만 |
|---|
| 2026.02.12 | ₩12,304 | ₩12,758 | ₩10,754 | ₩11,997 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩13,780 | ₩14,254 | ₩11,309 | ₩12,301 | -10.73% | 16.4만 |
|---|
| 2026.02.10 | ₩13,092 | ₩14,909 | ₩13,092 | ₩13,538 | +3.41% | 17.4만 |
|---|
| 2026.02.09 | ₩10,941 | ₩13,359 | ₩10,647 | ₩13,105 | +19.78% | 13.9만 |
|---|
| 2026.02.06 | ₩8,804 | ₩10,427 | ₩8,804 | ₩10,256 | +16.49% | 23.1만 |
|---|
| 2026.02.05 | ₩9,191 | ₩10,460 | ₩7,775 | ₩7,783 | -15.32% | 17.7만 |
|---|
| 2026.02.04 | ₩11,602 | ₩11,602 | ₩7,563 | ₩9,917 | -14.53% | 23.4만 |
|---|
| 2026.02.03 | ₩13,419 | ₩14,014 | ₩11,115 | ₩13,184 | -1.75% | 13.8만 |
|---|
| 2026.02.02 | ₩12,023 | ₩13,653 | ₩11,637 | ₩12,495 | +3.92% | 10만 |
|---|
| 2026.01.30 | ₩14,869 | ₩14,869 | ₩12,210 | ₩12,642 | -14.98% | 10.1만 |
|---|
| 2026.01.29 | ₩17,915 | ₩17,948 | ₩13,987 | ₩15,900 | -11.25% | 17.6만 |
|---|
| 2026.01.28 | ₩18,128 | ₩18,850 | ₩17,173 | ₩18,422 | +1.62% | 7.9만 |
|---|
| 2026.01.27 | ₩14,294 | ₩17,981 | ₩14,134 | ₩17,981 | +25.79% | 8.8만 |
|---|
| 2026.01.26 | ₩15,593 | ₩15,831 | ₩13,693 | ₩14,123 | -9.42% | 10.2만 |
|---|
| 2026.01.23 | ₩15,697 | ₩17,901 | ₩14,014 | ₩16,165 | +2.98% | 19.5만 |
|---|
| 2026.01.22 | ₩17,046 | ₩17,414 | ₩15,497 | ₩16,031 | -5.96% | 7.3만 |
|---|
| 2026.01.21 | ₩17,915 | ₩19,745 | ₩13,760 | ₩16,846 | -5.97% | 22.8만 |
|---|
| 2026.01.20 | ₩16,298 | ₩18,663 | ₩15,510 | ₩16,712 | +2.54% | 13.7만 |
|---|
| 2026.01.16 | ₩16,151 | ₩20,039 | ₩16,151 | ₩18,723 | +15.92% | 23만 |
|---|
| 2026.01.15 | ₩17,648 | ₩18,409 | ₩15,470 | ₩16,525 | -6.36% | 7.4만 |
|---|
| 2026.01.14 | ₩17,567 | ₩18,915 | ₩16,605 | ₩17,300 | -1.52% | 22.2만 |
|---|
| 2026.01.13 | ₩17,835 | ₩19,277 | ₩16,512 | ₩17,609 | -1.27% | 14.4만 |
|---|
| 2026.01.12 | ₩13,813 | ₩16,752 | ₩13,773 | ₩16,523 | +19.61% | 5.6만 |
|---|
| 2026.01.09 | ₩15,323 | ₩17,300 | ₩14,268 | ₩14,723 | -3.91% | 6만 |
|---|
| 2026.01.08 | ₩13,266 | ₩15,123 | ₩13,092 | ₩14,600 | +10.06% | 5.2만 |
|---|
| 2026.01.07 | ₩15,016 | ₩16,445 | ₩13,845 | ₩13,845 | -7.79% | 5만 |
|---|
| 2026.01.06 | ₩17,554 | ₩17,554 | ₩14,201 | ₩16,572 | -5.59% | 4.2만 |
|---|
| 2026.01.05 | ₩14,989 | ₩18,169 | ₩14,989 | ₩17,777 | +18.60% | 4.3만 |
|---|
| 2026.01.02 | ₩12,277 | ₩14,481 | ₩12,117 | ₩14,293 | +16.42% | 8.4만 |
|---|
| 2025.12.31 | ₩11,943 | ₩12,264 | ₩11,703 | ₩11,981 | +0.31% | 3.7천 |
|---|
| 2025.12.30 | ₩12,491 | ₩12,705 | ₩11,788 | ₩11,788 | -5.63% | 4.2천 |
|---|
| 2025.12.29 | ₩11,970 | ₩13,092 | ₩11,970 | ₩12,522 | +4.61% | 2만 |
|---|
| 2025.12.26 | ₩14,735 | ₩14,735 | ₩12,791 | ₩12,791 | -13.19% | 2.6만 |
|---|
| 2025.12.24 | ₩14,134 | ₩14,842 | ₩13,934 | ₩14,562 | +3.02% | 2만 |
|---|
| 2025.12.23 | ₩14,067 | ₩15,577 | ₩13,720 | ₩14,095 | +0.20% | 3.6만 |
|---|
| 2025.12.22 | ₩15,563 | ₩16,349 | ₩14,802 | ₩14,849 | -4.59% | 2.8만 |
|---|
| 2025.12.19 | ₩13,466 | ₩15,073 | ₩13,466 | ₩14,663 | +8.89% | 3.2만 |
|---|
| 2025.12.18 | ₩13,346 | ₩14,041 | ₩12,479 | ₩12,785 | -4.20% | 5.4만 |
|---|
| 2025.12.17 | ₩13,880 | ₩13,987 | ₩11,544 | ₩11,572 | -16.63% | 3.8만 |
|---|
| 2025.12.16 | ₩11,982 | ₩12,745 | ₩10,434 | ₩12,576 | +4.96% | 3.9만 |
|---|
| 2025.12.15 | ₩15,443 | ₩15,443 | ₩12,037 | ₩12,252 | -20.67% | 5.5만 |
|---|
| 2025.12.12 | ₩20,039 | ₩21,482 | ₩16,807 | ₩16,807 | -16.13% | 4.8천 |
|---|
| 2025.12.11 | ₩17,754 | ₩20,796 | ₩17,741 | ₩20,796 | +17.13% | 6.1천 |
|---|