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 | ₩3,475 | ₩3,501 | ₩3,221 | ₩3,422 | -1.50% | 205.2만 |
| 2026.10.08 | ₩3,822 | ₩3,822 | ₩3,087 | ₩3,425 | -10.38% | 344.8만 |
| 2026.10.07 | ₩4,290 | ₩4,397 | ₩3,958 | ₩4,023 | -6.23% | 279.1만 |
| 2026.10.06 | ₩4,597 | ₩4,731 | ₩4,399 | ₩4,577 | -0.44% | 238.4만 |
| 2026.10.05 | ₩4,717 | ₩4,758 | ₩4,199 | ₩4,568 | -3.17% | 179.9만 |
| 2026.10.02 | ₩4,851 | ₩5,118 | ₩4,504 | ₩4,717 | -2.75% | 206.8만 |
| 2026.10.01 | ₩4,717 | ₩4,771 | ₩4,212 | ₩4,569 | -3.14% | 308.5만 |
| 2026.09.30 | ₩5,372 | ₩5,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,792 |
| -10.80% |
| 179만 |
| 2026.09.29 | ₩5,573 | ₩5,773 | ₩5,185 | ₩5,252 | -5.76% | 105.6만 |
|---|
| 2026.09.28 | ₩5,813 | ₩6,181 | ₩5,346 | ₩5,376 | -7.52% | 68만 |
|---|
| 2026.09.25 | ₩6,669 | ₩6,695 | ₩5,867 | ₩6,046 | -9.34% | 75.5만 |
|---|
| 2026.09.24 | ₩6,081 | ₩6,802 | ₩6,081 | ₩6,329 | +4.09% | 134.4만 |
|---|
| 2026.09.23 | ₩6,989 | ₩7,377 | ₩6,475 | ₩6,487 | -7.19% | 39.1만 |
|---|
| 2026.09.22 | ₩6,682 | ₩7,537 | ₩6,548 | ₩7,043 | +5.40% | 65만 |
|---|
| 2026.09.21 | ₩6,749 | ₩7,163 | ₩6,515 | ₩6,928 | +2.65% | 134만 |
|---|
| 2026.09.18 | ₩6,187 | ₩6,548 | ₩5,693 | ₩6,522 | +5.40% | 122.4만 |
|---|
| 2026.09.17 | ₩6,348 | ₩6,548 | ₩5,390 | ₩5,606 | -11.68% | 82.8만 |
|---|
| 2026.09.16 | ₩4,971 | ₩5,967 | ₩4,931 | ₩5,455 | +9.73% | 167.4만 |
|---|
| 2026.09.15 | ₩4,811 | ₩4,824 | ₩4,357 | ₩4,530 | -5.83% | 65.1만 |
|---|
| 2026.09.14 | ₩4,758 | ₩5,399 | ₩4,704 | ₩4,884 | +2.67% | 105.8만 |
|---|
| 2026.09.11 | ₩5,225 | ₩6,067 | ₩5,078 | ₩5,653 | +8.18% | 96.3만 |
|---|
| 2026.09.10 | ₩5,145 | ₩5,419 | ₩4,657 | ₩5,145 | 0.00% | 125.3만 |
|---|
| 2026.09.09 | ₩6,976 | ₩7,029 | ₩5,753 | ₩5,773 | -17.24% | 102.9만 |
|---|
| 2026.09.08 | ₩6,588 | ₩7,651 | ₩6,294 | ₩6,936 | +5.27% | 74.3만 |
|---|
| 2026.09.04 | ₩6,174 | ₩6,522 | ₩6,094 | ₩6,401 | +3.68% | 60.9만 |
|---|
| 2026.09.03 | ₩4,771 | ₩6,281 | ₩4,697 | ₩6,134 | +28.57% | 130.7만 |
|---|
| 2026.09.02 | ₩4,236 | ₩4,871 | ₩4,203 | ₩4,774 | +12.68% | 58.6만 |
|---|
| 2026.09.01 | ₩4,704 | ₩4,744 | ₩4,357 | ₩4,437 | -5.68% | 87만 |
|---|
| 2026.08.31 | ₩4,811 | ₩5,072 | ₩4,581 | ₩5,011 | +4.17% | 48.6만 |
|---|
| 2026.08.28 | ₩5,573 | ₩5,733 | ₩4,771 | ₩4,788 | -14.08% | 133.3만 |
|---|
| 2026.08.27 | ₩5,840 | ₩6,415 | ₩5,726 | ₩5,947 | +1.83% | 115.9만 |
|---|
| 2026.08.26 | ₩5,427 | ₩5,720 | ₩5,292 | ₩5,452 | +0.47% | 113.6만 |
|---|
| 2026.08.25 | ₩5,158 | ₩5,693 | ₩5,046 | ₩5,640 | +9.33% | 98.6만 |
|---|
| 2026.08.24 | ₩5,092 | ₩5,346 | ₩4,798 | ₩4,997 | -1.86% | 220.9만 |
|---|
| 2026.08.21 | ₩6,682 | ₩7,096 | ₩5,157 | ₩5,366 | -19.70% | 362.6만 |
|---|
| 2026.08.20 | ₩5,746 | ₩6,428 | ₩5,344 | ₩6,415 | +11.63% | 76.3만 |
|---|
| 2026.08.19 | ₩5,573 | ₩5,787 | ₩4,798 | ₩5,493 | -1.44% | 169.2만 |
|---|
| 2026.08.18 | ₩6,882 | ₩7,123 | ₩5,446 | ₩5,666 | -17.67% | 195.7만 |
|---|
| 2026.08.17 | ₩7,136 | ₩7,831 | ₩7,040 | ₩7,617 | +6.74% | 78만 |
|---|
| 2026.08.14 | ₩6,134 | ₩7,337 | ₩5,947 | ₩7,163 | +16.78% | 73.8만 |
|---|
| 2026.08.13 | ₩6,842 | ₩7,363 | ₩6,054 | ₩6,248 | -8.69% | 87.7만 |
|---|
| 2026.08.12 | ₩7,845 | ₩8,205 | ₩6,963 | ₩7,254 | -7.53% | 61.8만 |
|---|
| 2026.08.11 | ₩6,709 | ₩7,484 | ₩6,548 | ₩6,749 | +0.60% | 52.8만 |
|---|
| 2026.08.10 | ₩6,936 | ₩6,936 | ₩5,987 | ₩6,090 | -12.20% | 60.6만 |
|---|
| 2026.08.07 | ₩8,098 | ₩8,339 | ₩6,588 | ₩6,767 | -16.44% | 96.6만 |
|---|
| 2026.08.06 | ₩7,551 | ₩8,793 | ₩7,216 | ₩7,655 | +1.38% | 47.9만 |
|---|
| 2026.08.05 | ₩9,702 | ₩10,277 | ₩8,072 | ₩8,147 | -16.03% | 66.3만 |
|---|
| 2026.08.04 | ₩9,809 | ₩11,827 | ₩9,475 | ₩9,737 | -0.74% | 83만 |
|---|
| 2026.08.03 | ₩11,239 | ₩15,057 | ₩11,105 | ₩14,011 | +24.66% | 23만 |
|---|
| 2026.07.31 | ₩14,045 | ₩14,446 | ₩11,600 | ₩12,148 | -13.51% | 24.7만 |
|---|
| 2026.07.30 | ₩10,624 | ₩12,722 | ₩10,624 | ₩12,696 | +19.50% | 30.4만 |
|---|
| 2026.07.29 | ₩10,394 | ₩10,441 | ₩7,804 | ₩7,961 | -23.41% | 20.9만 |
|---|
| 2026.07.28 | ₩11,199 | ₩11,199 | ₩9,161 | ₩10,883 | -2.82% | 15.9만 |
|---|
| 2026.07.27 | ₩15,128 | ₩15,128 | ₩11,386 | ₩12,307 | -18.65% | 12.6만 |
|---|
| 2026.07.24 | ₩17,186 | ₩17,667 | ₩13,878 | ₩14,081 | -18.06% | 17.8만 |
|---|
| 2026.07.23 | ₩16,077 | ₩19,124 | ₩15,609 | ₩17,921 | +11.47% | 13만 |
|---|
| 2026.07.22 | ₩13,604 | ₩16,304 | ₩13,604 | ₩16,106 | +18.39% | 16.5만 |
|---|
| 2026.07.21 | ₩12,428 | ₩15,943 | ₩12,428 | ₩14,171 | +14.02% | 39만 |
|---|
| 2026.07.20 | ₩9,956 | ₩12,001 | ₩9,956 | ₩11,578 | +16.30% | 15.3만 |
|---|
| 2026.07.17 | ₩7,992 | ₩8,833 | ₩7,283 | ₩8,589 | +7.47% | 7.6만 |
|---|
| 2026.07.16 | ₩10,023 | ₩10,432 | ₩8,711 | ₩8,780 | -12.40% | 20.6만 |
|---|
| 2026.07.15 | ₩11,493 | ₩12,094 | ₩9,976 | ₩11,247 | -2.14% | 20.5만 |
|---|
| 2026.07.14 | ₩12,455 | ₩12,615 | ₩10,390 | ₩11,355 | -8.83% | 7.8만 |
|---|
| 2026.07.13 | ₩13,270 | ₩14,045 | ₩11,059 | ₩11,489 | -13.42% | 10.4만 |
|---|
| 2026.07.10 | ₩15,702 | ₩15,943 | ₩13,698 | ₩14,202 | -9.56% | 6.7만 |
|---|
| 2026.07.09 | ₩15,048 | ₩16,698 | ₩14,954 | ₩15,736 | +4.57% | 5.8만 |
|---|
| 2026.07.08 | ₩12,188 | ₩13,912 | ₩12,001 | ₩13,801 | +13.23% | 4.4만 |
|---|
| 2026.07.07 | ₩12,549 | ₩13,056 | ₩11,026 | ₩12,335 | -1.70% | 7.7만 |
|---|
| 2026.07.06 | ₩13,284 | ₩14,834 | ₩13,137 | ₩13,787 | +3.79% | 10.5만 |
|---|
| 2026.07.02 | ₩15,743 | ₩15,890 | ₩11,012 | ₩11,947 | -24.11% | 25.4만 |
|---|
| 2026.07.01 | ₩16,745 | ₩16,745 | ₩14,192 | ₩15,724 | -6.10% | 15.4만 |
|---|
| 2026.06.30 | ₩18,041 | ₩18,616 | ₩17,175 | ₩18,255 | +1.19% | 6.1만 |
|---|
| 2026.06.29 | ₩21,289 | ₩22,050 | ₩16,645 | ₩18,752 | -11.91% | 95.9만 |
|---|
| 2026.06.26 | ₩17,934 | ₩20,781 | ₩17,373 | ₩20,709 | +15.47% | 6.4만 |
|---|
| 2026.06.25 | ₩23,868 | ₩23,921 | ₩18,311 | ₩20,209 | -15.33% | 7.1만 |
|---|
| 2026.06.24 | ₩23,106 | ₩23,106 | ₩19,070 | ₩21,057 | -8.87% | 21.8만 |
|---|
| 2026.06.23 | ₩20,767 | ₩25,819 | ₩20,380 | ₩23,558 | +13.44% | 9.9만 |
|---|
| 2026.06.22 | ₩26,688 | ₩27,850 | ₩24,015 | ₩24,505 | -8.18% | 12.5만 |
|---|
| 2026.06.18 | ₩23,975 | ₩27,676 | ₩22,010 | ₩26,303 | +9.71% | 16.6만 |
|---|
| 2026.06.17 | ₩22,197 | ₩24,576 | ₩21,449 | ₩21,557 | -2.88% | 12.6만 |
|---|
| 2026.06.16 | ₩21,235 | ₩23,453 | ₩21,235 | ₩21,472 | +1.11% | 9만 |
|---|
| 2026.06.15 | ₩21,101 | ₩22,531 | ₩20,767 | ₩21,131 | +0.14% | 10.7만 |
|---|
| 2026.06.12 | ₩17,039 | ₩20,086 | ₩17,039 | ₩18,876 | +10.78% | 14.9만 |
|---|
| 2026.06.11 | ₩14,032 | ₩16,531 | ₩13,898 | ₩16,197 | +15.43% | 6.1만 |
|---|
| 2026.06.10 | ₩16,638 | ₩17,306 | ₩14,032 | ₩14,132 | -15.06% | 16.9만 |
|---|
| 2026.06.09 | ₩20,153 | ₩21,048 | ₩15,168 | ₩17,193 | -14.69% | 14.3만 |
|---|
| 2026.06.08 | ₩17,720 | ₩19,297 | ₩17,052 | ₩19,075 | +7.65% | 10.7만 |
|---|
| 2026.06.05 | ₩20,099 | ₩20,099 | ₩14,339 | ₩16,352 | -18.64% | 15.6만 |
|---|
| 2026.06.04 | ₩20,714 | ₩23,039 | ₩19,364 | ₩21,676 | +4.65% | 9.6만 |
|---|
| 2026.06.03 | ₩24,416 | ₩27,035 | ₩22,197 | ₩23,053 | -5.58% | 54.4만 |
|---|
| 2026.06.02 | ₩21,369 | ₩23,380 | ₩21,116 | ₩23,133 | +8.26% | 14.3만 |
|---|
| 2026.06.01 | ₩17,533 | ₩20,687 | ₩16,772 | ₩19,484 | +11.13% | 24.8만 |
|---|
| 2026.05.29 | ₩19,925 | ₩19,925 | ₩17,092 | ₩18,840 | -5.45% | 43만 |
|---|
| 2026.05.28 | ₩20,741 | ₩21,248 | ₩19,378 | ₩20,324 | -2.01% | 26.9만 |
|---|
| 2026.05.27 | ₩18,268 | ₩21,947 | ₩17,092 | ₩21,329 | +16.75% | 28.1만 |
|---|
| 2026.05.26 | ₩18,602 | ₩20,219 | ₩17,373 | ₩18,041 | -3.02% | 20.8만 |
|---|
| 2026.05.22 | ₩15,676 | ₩17,079 | ₩15,034 | ₩16,562 | +5.65% | 16.9만 |
|---|
| 2026.05.21 | ₩13,444 | ₩15,928 | ₩13,444 | ₩15,898 | +18.25% | 80.2만 |
|---|
| 2026.05.20 | ₩12,883 | ₩14,353 | ₩12,736 | ₩13,158 | +2.14% | 14.8만 |
|---|
| 2026.05.19 | ₩12,054 | ₩12,509 | ₩10,811 | ₩12,269 | +1.78% | 33.3만 |
|---|
| 2026.05.18 | ₩14,032 | ₩14,032 | ₩11,018 | ₩12,625 | -10.03% | 38.4만 |
|---|
| 2026.05.15 | ₩15,676 | ₩15,756 | ₩14,059 | ₩14,508 | -7.45% | 21만 |
|---|
| 2026.05.14 | ₩16,143 | ₩17,948 | ₩15,295 | ₩17,505 | +8.44% | 13.7만 |
|---|
| 2026.05.13 | ₩14,648 | ₩16,491 | ₩13,997 | ₩15,916 | +8.66% | 13.1만 |
|---|
| 2026.05.12 | ₩13,725 | ₩14,755 | ₩12,281 | ₩14,363 | +4.65% | 18만 |
|---|
| 2026.05.11 | ₩13,898 | ₩16,317 | ₩13,177 | ₩14,633 | +5.29% | 39.3만 |
|---|
| 2026.05.08 | ₩16,224 | ₩16,598 | ₩13,952 | ₩15,013 | -7.46% | 16.2만 |
|---|
| 2026.05.07 | ₩16,437 | ₩16,437 | ₩13,778 | ₩15,253 | -7.20% | 15.6만 |
|---|
| 2026.05.06 | ₩17,894 | ₩18,843 | ₩16,304 | ₩17,182 | -3.98% | 27.4만 |
|---|
| 2026.05.05 | ₩12,542 | ₩17,540 | ₩11,613 | ₩17,523 | +39.71% | 60.5만 |
|---|
| 2026.05.04 | ₩10,998 | ₩12,275 | ₩10,998 | ₩11,851 | +7.75% | 28.3만 |
|---|
| 2026.05.01 | ₩11,894 | ₩12,656 | ₩10,758 | ₩10,869 | -8.62% | 7.4만 |
|---|
| 2026.04.30 | ₩11,493 | ₩12,241 | ₩11,199 | ₩11,868 | +3.27% | 6.4만 |
|---|
| 2026.04.29 | ₩11,386 | ₩11,426 | ₩10,504 | ₩10,798 | -5.16% | 5.6만 |
|---|
| 2026.04.28 | ₩11,226 | ₩11,413 | ₩10,210 | ₩11,167 | -0.52% | 9만 |
|---|
| 2026.04.27 | ₩12,682 | ₩13,364 | ₩12,027 | ₩12,505 | -1.40% | 8.5만 |
|---|
| 2026.04.24 | ₩13,905 | ₩14,433 | ₩12,255 | ₩12,472 | -10.30% | 9.6만 |
|---|
| 2026.04.23 | ₩14,339 | ₩15,526 | ₩12,736 | ₩13,238 | -7.68% | 10.2만 |
|---|
| 2026.04.22 | ₩13,284 | ₩14,847 | ₩13,178 | ₩14,345 | +7.99% | 16.2만 |
|---|
| 2026.04.21 | ₩14,647 | ₩14,647 | ₩12,029 | ₩12,423 | -15.18% | 25.7만 |
|---|
| 2026.04.20 | ₩13,872 | ₩15,074 | ₩13,391 | ₩14,230 | +2.58% | 13만 |
|---|
| 2026.04.17 | ₩12,174 | ₩14,433 | ₩11,212 | ₩14,357 | +17.93% | 50.8만 |
|---|
| 2026.04.16 | ₩12,963 | ₩13,016 | ₩11,100 | ₩11,739 | -9.44% | 14.4만 |
|---|
| 2026.04.15 | ₩12,535 | ₩13,191 | ₩11,894 | ₩12,602 | +0.53% | 12.8만 |
|---|
| 2026.04.14 | ₩13,310 | ₩14,393 | ₩12,990 | ₩13,324 | +0.10% | 41.9만 |
|---|
| 2026.04.13 | ₩10,090 | ₩12,382 | ₩9,969 | ₩12,321 | +22.12% | 32.4만 |
|---|
| 2026.04.10 | ₩10,798 | ₩11,720 | ₩10,691 | ₩10,749 | -0.46% | 25.8만 |
|---|
| 2026.04.09 | ₩9,288 | ₩11,224 | ₩9,288 | ₩10,493 | +12.98% | 10.8만 |
|---|
| 2026.04.08 | ₩9,141 | ₩9,568 | ₩8,326 | ₩9,408 | +2.92% | 27.1만 |
|---|
| 2026.04.07 | ₩7,016 | ₩7,831 | ₩6,481 | ₩7,783 | +10.93% | 10.8만 |
|---|
| 2026.04.06 | ₩6,642 | ₩7,430 | ₩6,642 | ₩7,136 | +7.44% | 12.4만 |
|---|
| 2026.04.02 | ₩5,773 | ₩6,816 | ₩5,720 | ₩6,603 | +14.37% | 14.3만 |
|---|
| 2026.04.01 | ₩6,922 | ₩7,216 | ₩6,388 | ₩6,443 | -6.93% | 12.8만 |
|---|
| 2026.03.31 | ₩6,121 | ₩6,642 | ₩5,640 | ₩6,632 | +8.36% | 25.6만 |
|---|
| 2026.03.30 | ₩8,018 | ₩8,125 | ₩5,614 | ₩5,885 | -26.60% | 11.8만 |
|---|
| 2026.03.27 | ₩8,312 | ₩8,312 | ₩7,477 | ₩7,818 | -5.95% | 18.3만 |
|---|
| 2026.03.26 | ₩9,669 | ₩9,797 | ₩8,259 | ₩8,513 | -11.96% | 39.1만 |
|---|
| 2026.03.25 | ₩10,932 | ₩11,453 | ₩10,063 | ₩10,606 | -2.98% | 33.8만 |
|---|
| 2026.03.24 | ₩9,315 | ₩9,689 | ₩8,686 | ₩9,325 | +0.11% | 6.4만 |
|---|
| 2026.03.23 | ₩8,707 | ₩10,030 | ₩8,707 | ₩9,387 | +7.81% | 12만 |
|---|
| 2026.03.20 | ₩9,101 | ₩9,368 | ₩7,726 | ₩8,327 | -8.50% | 5.6만 |
|---|
| 2026.03.19 | ₩8,272 | ₩9,221 | ₩8,179 | ₩9,125 | +10.31% | 6.4만 |
|---|
| 2026.03.18 | ₩9,455 | ₩9,782 | ₩9,148 | ₩9,194 | -2.76% | 3.2만 |
|---|
| 2026.03.17 | ₩9,662 | ₩9,976 | ₩9,328 | ₩9,677 | +0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩9,889 | ₩10,023 | ₩9,335 | ₩9,754 | -1.36% | 11.6만 |
|---|
| 2026.03.13 | ₩8,633 | ₩9,649 | ₩8,398 | ₩8,479 | -1.78% | 13.9만 |
|---|
| 2026.03.12 | ₩7,684 | ₩8,225 | ₩7,297 | ₩8,057 | +4.85% | 8.7만 |
|---|
| 2026.03.11 | ₩8,854 | ₩9,555 | ₩8,161 | ₩8,564 | -3.28% | 20.2만 |
|---|
| 2026.03.10 | ₩8,833 | ₩9,026 | ₩8,165 | ₩8,394 | -4.98% | 18만 |
|---|
| 2026.03.09 | ₩7,845 | ₩8,887 | ₩7,417 | ₩8,855 | +12.88% | 16.6만 |
|---|
| 2026.03.06 | ₩9,087 | ₩9,502 | ₩7,911 | ₩8,074 | -11.15% | 20.2만 |
|---|
| 2026.03.05 | ₩10,744 | ₩11,226 | ₩9,181 | ₩10,042 | -6.54% | 8.7만 |
|---|
| 2026.03.04 | ₩10,731 | ₩11,613 | ₩10,156 | ₩11,331 | +5.59% | 6.2만 |
|---|
| 2026.03.03 | ₩10,103 | ₩10,370 | ₩9,074 | ₩9,576 | -5.21% | 6.7만 |
|---|
| 2026.03.02 | ₩10,384 | ₩11,693 | ₩10,023 | ₩11,072 | +6.63% | 20.1만 |
|---|
| 2026.02.27 | ₩11,546 | ₩11,733 | ₩9,969 | ₩10,859 | -5.95% | 9.3만 |
|---|
| 2026.02.26 | ₩12,188 | ₩12,762 | ₩11,105 | ₩12,190 | +0.02% | 13.5만 |
|---|
| 2026.02.25 | ₩13,658 | ₩13,658 | ₩12,081 | ₩12,351 | -9.57% | 10.7만 |
|---|
| 2026.02.24 | ₩10,972 | ₩13,766 | ₩9,822 | ₩13,183 | +20.16% | 14.5만 |
|---|
| 2026.02.23 | ₩9,087 | ₩10,758 | ₩9,087 | ₩10,505 | +15.60% | 5.1만 |
|---|
| 2026.02.20 | ₩11,386 | ₩12,001 | ₩9,462 | ₩9,772 | -14.18% | 14.3만 |
|---|
| 2026.02.19 | ₩10,170 | ₩11,493 | ₩9,916 | ₩11,453 | +12.61% | 8만 |
|---|
| 2026.02.18 | ₩10,905 | ₩12,068 | ₩10,557 | ₩10,976 | +0.65% | 8.2만 |
|---|
| 2026.02.17 | ₩11,894 | ₩12,001 | ₩10,277 | ₩11,212 | -5.73% | 9.3만 |
|---|
| 2026.02.13 | ₩12,428 | ₩14,052 | ₩11,586 | ₩12,522 | +0.75% | 10.2만 |
|---|
| 2026.02.12 | ₩12,308 | ₩12,762 | ₩10,758 | ₩12,001 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩13,785 | ₩14,259 | ₩11,312 | ₩12,305 | -10.73% | 16.4만 |
|---|
| 2026.02.10 | ₩13,097 | ₩14,914 | ₩13,097 | ₩13,543 | +3.41% | 17.4만 |
|---|
| 2026.02.09 | ₩10,945 | ₩13,364 | ₩10,651 | ₩13,110 | +19.78% | 13.9만 |
|---|
| 2026.02.06 | ₩8,807 | ₩10,430 | ₩8,807 | ₩10,259 | +16.49% | 23.1만 |
|---|
| 2026.02.05 | ₩9,194 | ₩10,464 | ₩7,778 | ₩7,786 | -15.32% | 17.7만 |
|---|
| 2026.02.04 | ₩11,606 | ₩11,606 | ₩7,565 | ₩9,920 | -14.53% | 23.4만 |
|---|
| 2026.02.03 | ₩13,424 | ₩14,019 | ₩11,119 | ₩13,189 | -1.75% | 13.8만 |
|---|
| 2026.02.02 | ₩12,027 | ₩13,658 | ₩11,641 | ₩12,499 | +3.92% | 10만 |
|---|
| 2026.01.30 | ₩14,874 | ₩14,874 | ₩12,215 | ₩12,646 | -14.98% | 10.1만 |
|---|
| 2026.01.29 | ₩17,921 | ₩17,954 | ₩13,992 | ₩15,906 | -11.25% | 17.6만 |
|---|
| 2026.01.28 | ₩18,135 | ₩18,856 | ₩17,179 | ₩18,429 | +1.62% | 7.9만 |
|---|
| 2026.01.27 | ₩14,299 | ₩17,988 | ₩14,139 | ₩17,988 | +25.79% | 8.8만 |
|---|
| 2026.01.26 | ₩15,598 | ₩15,836 | ₩13,698 | ₩14,128 | -9.42% | 10.2만 |
|---|
| 2026.01.23 | ₩15,702 | ₩17,907 | ₩14,019 | ₩16,170 | +2.98% | 19.5만 |
|---|
| 2026.01.22 | ₩17,052 | ₩17,420 | ₩15,502 | ₩16,037 | -5.96% | 7.3만 |
|---|
| 2026.01.21 | ₩17,921 | ₩19,752 | ₩13,765 | ₩16,852 | -5.97% | 22.8만 |
|---|
| 2026.01.20 | ₩16,304 | ₩18,669 | ₩15,515 | ₩16,718 | +2.54% | 13.7만 |
|---|
| 2026.01.16 | ₩16,157 | ₩20,046 | ₩16,157 | ₩18,729 | +15.92% | 23만 |
|---|
| 2026.01.15 | ₩17,654 | ₩18,415 | ₩15,475 | ₩16,531 | -6.36% | 7.4만 |
|---|
| 2026.01.14 | ₩17,573 | ₩18,922 | ₩16,611 | ₩17,306 | -1.52% | 22.2만 |
|---|
| 2026.01.13 | ₩17,841 | ₩19,284 | ₩16,518 | ₩17,615 | -1.27% | 14.4만 |
|---|
| 2026.01.12 | ₩13,818 | ₩16,758 | ₩13,778 | ₩16,528 | +19.61% | 5.6만 |
|---|
| 2026.01.09 | ₩15,328 | ₩17,306 | ₩14,273 | ₩14,728 | -3.91% | 6만 |
|---|
| 2026.01.08 | ₩13,270 | ₩15,128 | ₩13,097 | ₩14,605 | +10.06% | 5.2만 |
|---|
| 2026.01.07 | ₩15,021 | ₩16,451 | ₩13,850 | ₩13,850 | -7.79% | 5만 |
|---|
| 2026.01.06 | ₩17,560 | ₩17,560 | ₩14,206 | ₩16,578 | -5.59% | 4.2만 |
|---|
| 2026.01.05 | ₩14,994 | ₩18,175 | ₩14,994 | ₩17,783 | +18.60% | 4.3만 |
|---|
| 2026.01.02 | ₩12,281 | ₩14,486 | ₩12,121 | ₩14,298 | +16.42% | 8.4만 |
|---|
| 2025.12.31 | ₩11,947 | ₩12,268 | ₩11,707 | ₩11,985 | +0.31% | 3.7천 |
|---|
| 2025.12.30 | ₩12,495 | ₩12,709 | ₩11,792 | ₩11,792 | -5.63% | 4.2천 |
|---|
| 2025.12.29 | ₩11,974 | ₩13,097 | ₩11,974 | ₩12,526 | +4.61% | 2만 |
|---|
| 2025.12.26 | ₩14,740 | ₩14,740 | ₩12,796 | ₩12,796 | -13.19% | 2.6만 |
|---|
| 2025.12.24 | ₩14,139 | ₩14,847 | ₩13,938 | ₩14,567 | +3.02% | 2만 |
|---|
| 2025.12.23 | ₩14,072 | ₩15,582 | ₩13,725 | ₩14,100 | +0.20% | 3.6만 |
|---|
| 2025.12.22 | ₩15,569 | ₩16,355 | ₩14,807 | ₩14,854 | -4.59% | 2.8만 |
|---|
| 2025.12.19 | ₩13,471 | ₩15,078 | ₩13,471 | ₩14,668 | +8.89% | 3.2만 |
|---|
| 2025.12.18 | ₩13,350 | ₩14,045 | ₩12,483 | ₩12,789 | -4.20% | 5.4만 |
|---|
| 2025.12.17 | ₩13,885 | ₩13,992 | ₩11,548 | ₩11,576 | -16.63% | 3.8만 |
|---|
| 2025.12.16 | ₩11,986 | ₩12,749 | ₩10,437 | ₩12,581 | +4.96% | 3.9만 |
|---|
| 2025.12.15 | ₩15,449 | ₩15,449 | ₩12,041 | ₩12,256 | -20.67% | 5.5만 |
|---|
| 2025.12.12 | ₩20,046 | ₩21,489 | ₩16,813 | ₩16,813 | -16.13% | 4.8천 |
|---|
| 2025.12.11 | ₩17,760 | ₩20,803 | ₩17,747 | ₩20,803 | +17.13% | 6.1천 |
|---|