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 | ₩3,470 | ₩3,497 | ₩3,217 | ₩3,418 | -1.50% | 205.2만 |
| 2026.10.08 | ₩3,817 | ₩3,817 | ₩3,083 | ₩3,421 | -10.38% | 344.8만 |
| 2026.10.07 | ₩4,284 | ₩4,391 | ₩3,953 | ₩4,017 | -6.23% | 279.1만 |
| 2026.10.06 | ₩4,591 | ₩4,725 | ₩4,394 | ₩4,571 | -0.44% | 238.4만 |
| 2026.10.05 | ₩4,711 | ₩4,751 | ₩4,194 | ₩4,562 | -3.17% | 179.9만 |
| 2026.10.02 | ₩4,845 | ₩5,112 | ₩4,498 | ₩4,711 | -2.75% | 206.8만 |
| 2026.10.01 | ₩4,711 | ₩4,765 | ₩4,207 | ₩4,563 | -3.14% | 308.5만 |
| 2026.09.30 | ₩5,365 | ₩5,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,786 |
| -10.80% |
| 179만 |
| 2026.09.29 | ₩5,566 | ₩5,766 | ₩5,179 | ₩5,245 | -5.76% | 105.6만 |
|---|
| 2026.09.28 | ₩5,806 | ₩6,173 | ₩5,339 | ₩5,369 | -7.52% | 68만 |
|---|
| 2026.09.25 | ₩6,660 | ₩6,687 | ₩5,859 | ₩6,038 | -9.34% | 75.5만 |
|---|
| 2026.09.24 | ₩6,073 | ₩6,794 | ₩6,073 | ₩6,321 | +4.09% | 134.4만 |
|---|
| 2026.09.23 | ₩6,980 | ₩7,367 | ₩6,467 | ₩6,479 | -7.19% | 39.1만 |
|---|
| 2026.09.22 | ₩6,673 | ₩7,528 | ₩6,540 | ₩7,034 | +5.40% | 65만 |
|---|
| 2026.09.21 | ₩6,740 | ₩7,154 | ₩6,507 | ₩6,919 | +2.65% | 134만 |
|---|
| 2026.09.18 | ₩6,180 | ₩6,540 | ₩5,686 | ₩6,513 | +5.40% | 122.4만 |
|---|
| 2026.09.17 | ₩6,340 | ₩6,540 | ₩5,383 | ₩5,599 | -11.68% | 82.8만 |
|---|
| 2026.09.16 | ₩4,965 | ₩5,959 | ₩4,925 | ₩5,448 | +9.73% | 167.4만 |
|---|
| 2026.09.15 | ₩4,805 | ₩4,818 | ₩4,351 | ₩4,525 | -5.83% | 65.1만 |
|---|
| 2026.09.14 | ₩4,751 | ₩5,392 | ₩4,698 | ₩4,878 | +2.67% | 105.8만 |
|---|
| 2026.09.11 | ₩5,219 | ₩6,059 | ₩5,072 | ₩5,646 | +8.18% | 96.3만 |
|---|
| 2026.09.10 | ₩5,139 | ₩5,412 | ₩4,651 | ₩5,139 | 0.00% | 125.3만 |
|---|
| 2026.09.09 | ₩6,967 | ₩7,020 | ₩5,746 | ₩5,766 | -17.24% | 102.9만 |
|---|
| 2026.09.08 | ₩6,580 | ₩7,641 | ₩6,286 | ₩6,927 | +5.27% | 74.3만 |
|---|
| 2026.09.04 | ₩6,166 | ₩6,513 | ₩6,086 | ₩6,393 | +3.68% | 60.9만 |
|---|
| 2026.09.03 | ₩4,765 | ₩6,273 | ₩4,691 | ₩6,126 | +28.57% | 130.7만 |
|---|
| 2026.09.02 | ₩4,231 | ₩4,865 | ₩4,198 | ₩4,767 | +12.68% | 58.6만 |
|---|
| 2026.09.01 | ₩4,698 | ₩4,738 | ₩4,351 | ₩4,431 | -5.68% | 87만 |
|---|
| 2026.08.31 | ₩4,805 | ₩5,065 | ₩4,575 | ₩5,005 | +4.17% | 48.6만 |
|---|
| 2026.08.28 | ₩5,566 | ₩5,726 | ₩4,765 | ₩4,782 | -14.08% | 133.3만 |
|---|
| 2026.08.27 | ₩5,833 | ₩6,406 | ₩5,719 | ₩5,939 | +1.83% | 115.9만 |
|---|
| 2026.08.26 | ₩5,420 | ₩5,712 | ₩5,285 | ₩5,445 | +0.47% | 113.6만 |
|---|
| 2026.08.25 | ₩5,152 | ₩5,686 | ₩5,040 | ₩5,632 | +9.33% | 98.6만 |
|---|
| 2026.08.24 | ₩5,085 | ₩5,339 | ₩4,792 | ₩4,990 | -1.86% | 220.9만 |
|---|
| 2026.08.21 | ₩6,673 | ₩7,087 | ₩5,151 | ₩5,359 | -19.70% | 362.6만 |
|---|
| 2026.08.20 | ₩5,739 | ₩6,420 | ₩5,337 | ₩6,406 | +11.63% | 76.3만 |
|---|
| 2026.08.19 | ₩5,566 | ₩5,779 | ₩4,792 | ₩5,486 | -1.44% | 169.2만 |
|---|
| 2026.08.18 | ₩6,874 | ₩7,114 | ₩5,439 | ₩5,659 | -17.67% | 195.7만 |
|---|
| 2026.08.17 | ₩7,127 | ₩7,821 | ₩7,031 | ₩7,608 | +6.74% | 78만 |
|---|
| 2026.08.14 | ₩6,126 | ₩7,327 | ₩5,939 | ₩7,154 | +16.78% | 73.8만 |
|---|
| 2026.08.13 | ₩6,834 | ₩7,354 | ₩6,046 | ₩6,240 | -8.69% | 87.7만 |
|---|
| 2026.08.12 | ₩7,835 | ₩8,195 | ₩6,954 | ₩7,245 | -7.53% | 61.8만 |
|---|
| 2026.08.11 | ₩6,700 | ₩7,474 | ₩6,540 | ₩6,740 | +0.60% | 52.8만 |
|---|
| 2026.08.10 | ₩6,927 | ₩6,927 | ₩5,979 | ₩6,082 | -12.20% | 60.6만 |
|---|
| 2026.08.07 | ₩8,088 | ₩8,328 | ₩6,580 | ₩6,759 | -16.44% | 96.6만 |
|---|
| 2026.08.06 | ₩7,541 | ₩8,782 | ₩7,207 | ₩7,645 | +1.38% | 47.9만 |
|---|
| 2026.08.05 | ₩9,690 | ₩10,264 | ₩8,061 | ₩8,136 | -16.03% | 66.3만 |
|---|
| 2026.08.04 | ₩9,797 | ₩11,812 | ₩9,463 | ₩9,724 | -0.74% | 83만 |
|---|
| 2026.08.03 | ₩11,225 | ₩15,038 | ₩11,091 | ₩13,993 | +24.66% | 23만 |
|---|
| 2026.07.31 | ₩14,027 | ₩14,428 | ₩11,585 | ₩12,132 | -13.51% | 24.7만 |
|---|
| 2026.07.30 | ₩10,611 | ₩12,706 | ₩10,611 | ₩12,679 | +19.50% | 30.4만 |
|---|
| 2026.07.29 | ₩10,381 | ₩10,428 | ₩7,795 | ₩7,951 | -23.41% | 20.9만 |
|---|
| 2026.07.28 | ₩11,185 | ₩11,185 | ₩9,149 | ₩10,870 | -2.82% | 15.9만 |
|---|
| 2026.07.27 | ₩15,109 | ₩15,109 | ₩11,371 | ₩12,291 | -18.65% | 12.6만 |
|---|
| 2026.07.24 | ₩17,164 | ₩17,644 | ₩13,861 | ₩14,064 | -18.06% | 17.8만 |
|---|
| 2026.07.23 | ₩16,056 | ₩19,099 | ₩15,589 | ₩17,898 | +11.47% | 13만 |
|---|
| 2026.07.22 | ₩13,587 | ₩16,283 | ₩13,587 | ₩16,086 | +18.39% | 16.5만 |
|---|
| 2026.07.21 | ₩12,413 | ₩15,923 | ₩12,413 | ₩14,153 | +14.02% | 39만 |
|---|
| 2026.07.20 | ₩9,943 | ₩11,985 | ₩9,943 | ₩11,564 | +16.30% | 15.3만 |
|---|
| 2026.07.17 | ₩7,981 | ₩8,822 | ₩7,274 | ₩8,578 | +7.47% | 7.6만 |
|---|
| 2026.07.16 | ₩10,010 | ₩10,419 | ₩8,699 | ₩8,769 | -12.40% | 20.6만 |
|---|
| 2026.07.15 | ₩11,478 | ₩12,079 | ₩9,963 | ₩11,233 | -2.14% | 20.5만 |
|---|
| 2026.07.14 | ₩12,439 | ₩12,599 | ₩10,377 | ₩11,341 | -8.83% | 7.8만 |
|---|
| 2026.07.13 | ₩13,253 | ₩14,027 | ₩11,044 | ₩11,474 | -13.42% | 10.4만 |
|---|
| 2026.07.10 | ₩15,682 | ₩15,923 | ₩13,680 | ₩14,184 | -9.56% | 6.7만 |
|---|
| 2026.07.09 | ₩15,028 | ₩16,677 | ₩14,935 | ₩15,716 | +4.57% | 5.8만 |
|---|
| 2026.07.08 | ₩12,172 | ₩13,894 | ₩11,985 | ₩13,783 | +13.23% | 4.4만 |
|---|
| 2026.07.07 | ₩12,533 | ₩13,040 | ₩11,012 | ₩12,319 | -1.70% | 7.7만 |
|---|
| 2026.07.06 | ₩13,267 | ₩14,815 | ₩13,120 | ₩13,770 | +3.79% | 10.5만 |
|---|
| 2026.07.02 | ₩15,723 | ₩15,869 | ₩10,998 | ₩11,932 | -24.11% | 25.4만 |
|---|
| 2026.07.01 | ₩16,724 | ₩16,724 | ₩14,174 | ₩15,704 | -6.10% | 15.4만 |
|---|
| 2026.06.30 | ₩18,018 | ₩18,592 | ₩17,153 | ₩18,232 | +1.19% | 6.1만 |
|---|
| 2026.06.29 | ₩21,261 | ₩22,022 | ₩16,623 | ₩18,728 | -11.91% | 95.9만 |
|---|
| 2026.06.26 | ₩17,911 | ₩20,754 | ₩17,351 | ₩20,682 | +15.47% | 6.4만 |
|---|
| 2026.06.25 | ₩23,837 | ₩23,891 | ₩18,288 | ₩20,183 | -15.33% | 7.1만 |
|---|
| 2026.06.24 | ₩23,077 | ₩23,077 | ₩19,046 | ₩21,031 | -8.87% | 21.8만 |
|---|
| 2026.06.23 | ₩20,741 | ₩25,786 | ₩20,354 | ₩23,528 | +13.44% | 9.9만 |
|---|
| 2026.06.22 | ₩26,654 | ₩27,815 | ₩23,984 | ₩24,474 | -8.18% | 12.5만 |
|---|
| 2026.06.18 | ₩23,944 | ₩27,641 | ₩21,982 | ₩26,269 | +9.71% | 16.6만 |
|---|
| 2026.06.17 | ₩22,169 | ₩24,545 | ₩21,422 | ₩21,530 | -2.88% | 12.6만 |
|---|
| 2026.06.16 | ₩21,208 | ₩23,424 | ₩21,208 | ₩21,444 | +1.11% | 9만 |
|---|
| 2026.06.15 | ₩21,075 | ₩22,503 | ₩20,741 | ₩21,104 | +0.14% | 10.7만 |
|---|
| 2026.06.12 | ₩17,017 | ₩20,060 | ₩17,017 | ₩18,852 | +10.78% | 14.9만 |
|---|
| 2026.06.11 | ₩14,014 | ₩16,510 | ₩13,881 | ₩16,176 | +15.43% | 6.1만 |
|---|
| 2026.06.10 | ₩16,617 | ₩17,284 | ₩14,014 | ₩14,114 | -15.06% | 16.9만 |
|---|
| 2026.06.09 | ₩20,127 | ₩21,021 | ₩15,149 | ₩17,171 | -14.69% | 14.3만 |
|---|
| 2026.06.08 | ₩17,698 | ₩19,273 | ₩17,031 | ₩19,051 | +7.65% | 10.7만 |
|---|
| 2026.06.05 | ₩20,074 | ₩20,074 | ₩14,321 | ₩16,331 | -18.64% | 15.6만 |
|---|
| 2026.06.04 | ₩20,688 | ₩23,010 | ₩19,340 | ₩21,649 | +4.65% | 9.6만 |
|---|
| 2026.06.03 | ₩24,385 | ₩27,001 | ₩22,169 | ₩23,023 | -5.58% | 54.4만 |
|---|
| 2026.06.02 | ₩21,342 | ₩23,350 | ₩21,089 | ₩23,103 | +8.26% | 14.3만 |
|---|
| 2026.06.01 | ₩17,511 | ₩20,661 | ₩16,750 | ₩19,460 | +11.13% | 24.8만 |
|---|
| 2026.05.29 | ₩19,900 | ₩19,900 | ₩17,071 | ₩18,816 | -5.45% | 43만 |
|---|
| 2026.05.28 | ₩20,714 | ₩21,221 | ₩19,353 | ₩20,298 | -2.01% | 26.9만 |
|---|
| 2026.05.27 | ₩18,245 | ₩21,919 | ₩17,071 | ₩21,301 | +16.75% | 28.1만 |
|---|
| 2026.05.26 | ₩18,579 | ₩20,194 | ₩17,351 | ₩18,018 | -3.02% | 20.8만 |
|---|
| 2026.05.22 | ₩15,656 | ₩17,057 | ₩15,015 | ₩16,541 | +5.65% | 16.9만 |
|---|
| 2026.05.21 | ₩13,427 | ₩15,908 | ₩13,427 | ₩15,877 | +18.25% | 80.2만 |
|---|
| 2026.05.20 | ₩12,866 | ₩14,334 | ₩12,720 | ₩13,141 | +2.14% | 14.8만 |
|---|
| 2026.05.19 | ₩12,039 | ₩12,493 | ₩10,798 | ₩12,254 | +1.78% | 33.3만 |
|---|
| 2026.05.18 | ₩14,014 | ₩14,014 | ₩11,004 | ₩12,609 | -10.03% | 38.4만 |
|---|
| 2026.05.15 | ₩15,656 | ₩15,736 | ₩14,041 | ₩14,489 | -7.45% | 21만 |
|---|
| 2026.05.14 | ₩16,123 | ₩17,925 | ₩15,275 | ₩17,483 | +8.44% | 13.7만 |
|---|
| 2026.05.13 | ₩14,629 | ₩16,470 | ₩13,979 | ₩15,896 | +8.66% | 13.1만 |
|---|
| 2026.05.12 | ₩13,707 | ₩14,736 | ₩12,266 | ₩14,345 | +4.65% | 18만 |
|---|
| 2026.05.11 | ₩13,881 | ₩16,296 | ₩13,160 | ₩14,615 | +5.29% | 39.3만 |
|---|
| 2026.05.08 | ₩16,203 | ₩16,577 | ₩13,934 | ₩14,994 | -7.46% | 16.2만 |
|---|
| 2026.05.07 | ₩16,417 | ₩16,417 | ₩13,761 | ₩15,234 | -7.20% | 15.6만 |
|---|
| 2026.05.06 | ₩17,871 | ₩18,819 | ₩16,283 | ₩17,160 | -3.98% | 27.4만 |
|---|
| 2026.05.05 | ₩12,526 | ₩17,518 | ₩11,598 | ₩17,500 | +39.71% | 60.5만 |
|---|
| 2026.05.04 | ₩10,984 | ₩12,259 | ₩10,984 | ₩11,836 | +7.75% | 28.3만 |
|---|
| 2026.05.01 | ₩11,879 | ₩12,639 | ₩10,744 | ₩10,855 | -8.62% | 7.4만 |
|---|
| 2026.04.30 | ₩11,478 | ₩12,226 | ₩11,185 | ₩11,853 | +3.27% | 6.4만 |
|---|
| 2026.04.29 | ₩11,371 | ₩11,412 | ₩10,491 | ₩10,784 | -5.16% | 5.6만 |
|---|
| 2026.04.28 | ₩11,211 | ₩11,398 | ₩10,197 | ₩11,153 | -0.52% | 9만 |
|---|
| 2026.04.27 | ₩12,666 | ₩13,347 | ₩12,012 | ₩12,489 | -1.40% | 8.5만 |
|---|
| 2026.04.24 | ₩13,887 | ₩14,415 | ₩12,239 | ₩12,457 | -10.30% | 9.6만 |
|---|
| 2026.04.23 | ₩14,321 | ₩15,506 | ₩12,720 | ₩13,221 | -7.68% | 10.2만 |
|---|
| 2026.04.22 | ₩13,267 | ₩14,828 | ₩13,161 | ₩14,326 | +7.99% | 16.2만 |
|---|
| 2026.04.21 | ₩14,628 | ₩14,628 | ₩12,013 | ₩12,407 | -15.18% | 25.7만 |
|---|
| 2026.04.20 | ₩13,854 | ₩15,055 | ₩13,373 | ₩14,212 | +2.58% | 13만 |
|---|
| 2026.04.17 | ₩12,159 | ₩14,415 | ₩11,198 | ₩14,338 | +17.93% | 50.8만 |
|---|
| 2026.04.16 | ₩12,946 | ₩13,000 | ₩11,086 | ₩11,724 | -9.44% | 14.4만 |
|---|
| 2026.04.15 | ₩12,519 | ₩13,175 | ₩11,879 | ₩12,586 | +0.53% | 12.8만 |
|---|
| 2026.04.14 | ₩13,293 | ₩14,375 | ₩12,973 | ₩13,307 | +0.10% | 41.9만 |
|---|
| 2026.04.13 | ₩10,077 | ₩12,366 | ₩9,957 | ₩12,306 | +22.12% | 32.4만 |
|---|
| 2026.04.10 | ₩10,784 | ₩11,705 | ₩10,677 | ₩10,735 | -0.46% | 25.8만 |
|---|
| 2026.04.09 | ₩9,276 | ₩11,210 | ₩9,276 | ₩10,480 | +12.98% | 10.8만 |
|---|
| 2026.04.08 | ₩9,129 | ₩9,556 | ₩8,315 | ₩9,396 | +2.92% | 27.1만 |
|---|
| 2026.04.07 | ₩7,007 | ₩7,821 | ₩6,473 | ₩7,773 | +10.93% | 10.8만 |
|---|
| 2026.04.06 | ₩6,633 | ₩7,421 | ₩6,633 | ₩7,127 | +7.44% | 12.4만 |
|---|
| 2026.04.02 | ₩5,766 | ₩6,807 | ₩5,712 | ₩6,595 | +14.37% | 14.3만 |
|---|
| 2026.04.01 | ₩6,914 | ₩7,207 | ₩6,380 | ₩6,434 | -6.93% | 12.8만 |
|---|
| 2026.03.31 | ₩6,113 | ₩6,633 | ₩5,632 | ₩6,624 | +8.36% | 25.6만 |
|---|
| 2026.03.30 | ₩8,008 | ₩8,115 | ₩5,607 | ₩5,878 | -26.60% | 11.8만 |
|---|
| 2026.03.27 | ₩8,302 | ₩8,302 | ₩7,468 | ₩7,808 | -5.95% | 18.3만 |
|---|
| 2026.03.26 | ₩9,656 | ₩9,785 | ₩8,248 | ₩8,502 | -11.96% | 39.1만 |
|---|
| 2026.03.25 | ₩10,918 | ₩11,438 | ₩10,050 | ₩10,592 | -2.98% | 33.8만 |
|---|
| 2026.03.24 | ₩9,303 | ₩9,676 | ₩8,675 | ₩9,313 | +0.11% | 6.4만 |
|---|
| 2026.03.23 | ₩8,695 | ₩10,017 | ₩8,695 | ₩9,375 | +7.81% | 12만 |
|---|
| 2026.03.20 | ₩9,089 | ₩9,356 | ₩7,716 | ₩8,316 | -8.50% | 5.6만 |
|---|
| 2026.03.19 | ₩8,262 | ₩9,209 | ₩8,168 | ₩9,113 | +10.31% | 6.4만 |
|---|
| 2026.03.18 | ₩9,443 | ₩9,770 | ₩9,136 | ₩9,183 | -2.76% | 3.2만 |
|---|
| 2026.03.17 | ₩9,650 | ₩9,963 | ₩9,316 | ₩9,664 | +0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩9,877 | ₩10,010 | ₩9,323 | ₩9,742 | -1.36% | 11.6만 |
|---|
| 2026.03.13 | ₩8,622 | ₩9,636 | ₩8,387 | ₩8,469 | -1.78% | 13.9만 |
|---|
| 2026.03.12 | ₩7,674 | ₩8,215 | ₩7,287 | ₩8,047 | +4.85% | 8.7만 |
|---|
| 2026.03.11 | ₩8,842 | ₩9,543 | ₩8,151 | ₩8,553 | -3.28% | 20.2만 |
|---|
| 2026.03.10 | ₩8,822 | ₩9,014 | ₩8,155 | ₩8,383 | -4.98% | 18만 |
|---|
| 2026.03.09 | ₩7,835 | ₩8,876 | ₩7,407 | ₩8,844 | +12.88% | 16.6만 |
|---|
| 2026.03.06 | ₩9,076 | ₩9,490 | ₩7,901 | ₩8,064 | -11.15% | 20.2만 |
|---|
| 2026.03.05 | ₩10,731 | ₩11,211 | ₩9,169 | ₩10,029 | -6.54% | 8.7만 |
|---|
| 2026.03.04 | ₩10,717 | ₩11,598 | ₩10,144 | ₩11,317 | +5.59% | 6.2만 |
|---|
| 2026.03.03 | ₩10,090 | ₩10,357 | ₩9,062 | ₩9,564 | -5.21% | 6.7만 |
|---|
| 2026.03.02 | ₩10,370 | ₩11,678 | ₩10,010 | ₩11,058 | +6.63% | 20.1만 |
|---|
| 2026.02.27 | ₩11,532 | ₩11,718 | ₩9,957 | ₩10,846 | -5.95% | 9.3만 |
|---|
| 2026.02.26 | ₩12,172 | ₩12,746 | ₩11,091 | ₩12,175 | +0.02% | 13.5만 |
|---|
| 2026.02.25 | ₩13,640 | ₩13,640 | ₩12,066 | ₩12,335 | -9.57% | 10.7만 |
|---|
| 2026.02.24 | ₩10,958 | ₩13,749 | ₩9,810 | ₩13,167 | +20.16% | 14.5만 |
|---|
| 2026.02.23 | ₩9,076 | ₩10,744 | ₩9,076 | ₩10,492 | +15.60% | 5.1만 |
|---|
| 2026.02.20 | ₩11,371 | ₩11,985 | ₩9,450 | ₩9,759 | -14.18% | 14.3만 |
|---|
| 2026.02.19 | ₩10,157 | ₩11,478 | ₩9,903 | ₩11,438 | +12.61% | 8만 |
|---|
| 2026.02.18 | ₩10,891 | ₩12,052 | ₩10,544 | ₩10,962 | +0.65% | 8.2만 |
|---|
| 2026.02.17 | ₩11,879 | ₩11,985 | ₩10,264 | ₩11,198 | -5.73% | 9.3만 |
|---|
| 2026.02.13 | ₩12,413 | ₩14,034 | ₩11,572 | ₩12,506 | +0.75% | 10.2만 |
|---|
| 2026.02.12 | ₩12,292 | ₩12,746 | ₩10,744 | ₩11,985 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩13,767 | ₩14,241 | ₩11,298 | ₩12,290 | -10.73% | 16.4만 |
|---|
| 2026.02.10 | ₩13,080 | ₩14,895 | ₩13,080 | ₩13,526 | +3.41% | 17.4만 |
|---|
| 2026.02.09 | ₩10,931 | ₩13,347 | ₩10,637 | ₩13,093 | +19.78% | 13.9만 |
|---|
| 2026.02.06 | ₩8,796 | ₩10,417 | ₩8,796 | ₩10,246 | +16.49% | 23.1만 |
|---|
| 2026.02.05 | ₩9,183 | ₩10,451 | ₩7,768 | ₩7,776 | -15.32% | 17.7만 |
|---|
| 2026.02.04 | ₩11,592 | ₩11,592 | ₩7,556 | ₩9,907 | -14.53% | 23.4만 |
|---|
| 2026.02.03 | ₩13,407 | ₩14,001 | ₩11,105 | ₩13,172 | -1.75% | 13.8만 |
|---|
| 2026.02.02 | ₩12,012 | ₩13,640 | ₩11,626 | ₩12,483 | +3.92% | 10만 |
|---|
| 2026.01.30 | ₩14,855 | ₩14,855 | ₩12,199 | ₩12,630 | -14.98% | 10.1만 |
|---|
| 2026.01.29 | ₩17,898 | ₩17,931 | ₩13,974 | ₩15,885 | -11.25% | 17.6만 |
|---|
| 2026.01.28 | ₩18,112 | ₩18,832 | ₩17,157 | ₩18,405 | +1.62% | 7.9만 |
|---|
| 2026.01.27 | ₩14,281 | ₩17,965 | ₩14,121 | ₩17,965 | +25.79% | 8.8만 |
|---|
| 2026.01.26 | ₩15,578 | ₩15,816 | ₩13,680 | ₩14,110 | -9.42% | 10.2만 |
|---|
| 2026.01.23 | ₩15,682 | ₩17,885 | ₩14,001 | ₩16,150 | +2.98% | 19.5만 |
|---|
| 2026.01.22 | ₩17,031 | ₩17,398 | ₩15,482 | ₩16,016 | -5.96% | 7.3만 |
|---|
| 2026.01.21 | ₩17,898 | ₩19,727 | ₩13,747 | ₩16,830 | -5.97% | 22.8만 |
|---|
| 2026.01.20 | ₩16,283 | ₩18,645 | ₩15,496 | ₩16,697 | +2.54% | 13.7만 |
|---|
| 2026.01.16 | ₩16,136 | ₩20,020 | ₩16,136 | ₩18,706 | +15.92% | 23만 |
|---|
| 2026.01.15 | ₩17,631 | ₩18,392 | ₩15,456 | ₩16,510 | -6.36% | 7.4만 |
|---|
| 2026.01.14 | ₩17,551 | ₩18,898 | ₩16,590 | ₩17,284 | -1.52% | 22.2만 |
|---|
| 2026.01.13 | ₩17,818 | ₩19,259 | ₩16,497 | ₩17,592 | -1.27% | 14.4만 |
|---|
| 2026.01.12 | ₩13,801 | ₩16,737 | ₩13,761 | ₩16,507 | +19.61% | 5.6만 |
|---|
| 2026.01.09 | ₩15,309 | ₩17,284 | ₩14,254 | ₩14,710 | -3.91% | 6만 |
|---|
| 2026.01.08 | ₩13,253 | ₩15,109 | ₩13,080 | ₩14,587 | +10.06% | 5.2만 |
|---|
| 2026.01.07 | ₩15,002 | ₩16,430 | ₩13,833 | ₩13,833 | -7.79% | 5만 |
|---|
| 2026.01.06 | ₩17,538 | ₩17,538 | ₩14,188 | ₩16,557 | -5.59% | 4.2만 |
|---|
| 2026.01.05 | ₩14,975 | ₩18,152 | ₩14,975 | ₩17,761 | +18.60% | 4.3만 |
|---|
| 2026.01.02 | ₩12,266 | ₩14,468 | ₩12,106 | ₩14,280 | +16.42% | 8.4만 |
|---|
| 2025.12.31 | ₩11,932 | ₩12,252 | ₩11,692 | ₩11,969 | +0.31% | 3.7천 |
|---|
| 2025.12.30 | ₩12,479 | ₩12,693 | ₩11,777 | ₩11,777 | -5.63% | 4.2천 |
|---|
| 2025.12.29 | ₩11,959 | ₩13,080 | ₩11,959 | ₩12,510 | +4.61% | 2만 |
|---|
| 2025.12.26 | ₩14,722 | ₩14,722 | ₩12,780 | ₩12,780 | -13.19% | 2.6만 |
|---|
| 2025.12.24 | ₩14,121 | ₩14,828 | ₩13,921 | ₩14,548 | +3.02% | 2만 |
|---|
| 2025.12.23 | ₩14,054 | ₩15,562 | ₩13,707 | ₩14,082 | +0.20% | 3.6만 |
|---|
| 2025.12.22 | ₩15,549 | ₩16,334 | ₩14,788 | ₩14,835 | -4.59% | 2.8만 |
|---|
| 2025.12.19 | ₩13,454 | ₩15,059 | ₩13,454 | ₩14,649 | +8.89% | 3.2만 |
|---|
| 2025.12.18 | ₩13,333 | ₩14,027 | ₩12,467 | ₩12,773 | -4.20% | 5.4만 |
|---|
| 2025.12.17 | ₩13,867 | ₩13,974 | ₩11,533 | ₩11,561 | -16.63% | 3.8만 |
|---|
| 2025.12.16 | ₩11,971 | ₩12,733 | ₩10,424 | ₩12,565 | +4.96% | 3.9만 |
|---|
| 2025.12.15 | ₩15,429 | ₩15,429 | ₩12,025 | ₩12,240 | -20.67% | 5.5만 |
|---|
| 2025.12.12 | ₩20,020 | ₩21,462 | ₩16,792 | ₩16,792 | -16.13% | 4.8천 |
|---|
| 2025.12.11 | ₩17,738 | ₩20,777 | ₩17,725 | ₩20,777 | +17.13% | 6.1천 |
|---|