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 | ₩3,471 | ₩3,498 | ₩3,218 | ₩3,419 | -1.50% | 205.2만 |
| 2026.10.08 | ₩3,818 | ₩3,818 | ₩3,084 | ₩3,422 | -10.38% | 344.8만 |
| 2026.10.07 | ₩4,286 | ₩4,392 | ₩3,955 | ₩4,019 | -6.23% | 279.1만 |
| 2026.10.06 | ₩4,593 | ₩4,726 | ₩4,395 | ₩4,573 | -0.44% | 238.4만 |
| 2026.10.05 | ₩4,713 | ₩4,753 | ₩4,195 | ₩4,563 | -3.17% | 179.9만 |
| 2026.10.02 | ₩4,846 | ₩5,113 | ₩4,499 | ₩4,713 | -2.75% | 206.8만 |
| 2026.10.01 | ₩4,713 | ₩4,766 | ₩4,208 | ₩4,565 | -3.14% | 308.5만 |
| 2026.09.30 | ₩5,367 | ₩5,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,788 |
| -10.80% |
| 179만 |
| 2026.09.29 | ₩5,567 | ₩5,768 | ₩5,180 | ₩5,247 | -5.76% | 105.6만 |
|---|
| 2026.09.28 | ₩5,808 | ₩6,175 | ₩5,340 | ₩5,371 | -7.52% | 68만 |
|---|
| 2026.09.25 | ₩6,662 | ₩6,689 | ₩5,861 | ₩6,040 | -9.34% | 75.5만 |
|---|
| 2026.09.24 | ₩6,075 | ₩6,796 | ₩6,075 | ₩6,323 | +4.09% | 134.4만 |
|---|
| 2026.09.23 | ₩6,983 | ₩7,370 | ₩6,469 | ₩6,481 | -7.19% | 39.1만 |
|---|
| 2026.09.22 | ₩6,676 | ₩7,530 | ₩6,542 | ₩7,036 | +5.40% | 65만 |
|---|
| 2026.09.21 | ₩6,742 | ₩7,156 | ₩6,509 | ₩6,921 | +2.65% | 134만 |
|---|
| 2026.09.18 | ₩6,182 | ₩6,542 | ₩5,688 | ₩6,515 | +5.40% | 122.4만 |
|---|
| 2026.09.17 | ₩6,342 | ₩6,542 | ₩5,384 | ₩5,601 | -11.68% | 82.8만 |
|---|
| 2026.09.16 | ₩4,967 | ₩5,961 | ₩4,927 | ₩5,450 | +9.73% | 167.4만 |
|---|
| 2026.09.15 | ₩4,806 | ₩4,820 | ₩4,352 | ₩4,526 | -5.83% | 65.1만 |
|---|
| 2026.09.14 | ₩4,753 | ₩5,394 | ₩4,700 | ₩4,880 | +2.67% | 105.8만 |
|---|
| 2026.09.11 | ₩5,220 | ₩6,061 | ₩5,073 | ₩5,647 | +8.18% | 96.3만 |
|---|
| 2026.09.10 | ₩5,140 | ₩5,414 | ₩4,653 | ₩5,140 | 0.00% | 125.3만 |
|---|
| 2026.09.09 | ₩6,969 | ₩7,023 | ₩5,748 | ₩5,768 | -17.24% | 102.9만 |
|---|
| 2026.09.08 | ₩6,582 | ₩7,643 | ₩6,288 | ₩6,929 | +5.27% | 74.3만 |
|---|
| 2026.09.04 | ₩6,168 | ₩6,515 | ₩6,088 | ₩6,395 | +3.68% | 60.9만 |
|---|
| 2026.09.03 | ₩4,766 | ₩6,275 | ₩4,693 | ₩6,128 | +28.57% | 130.7만 |
|---|
| 2026.09.02 | ₩4,232 | ₩4,866 | ₩4,199 | ₩4,769 | +12.68% | 58.6만 |
|---|
| 2026.09.01 | ₩4,700 | ₩4,740 | ₩4,352 | ₩4,433 | -5.68% | 87만 |
|---|
| 2026.08.31 | ₩4,806 | ₩5,067 | ₩4,577 | ₩5,007 | +4.17% | 48.6만 |
|---|
| 2026.08.28 | ₩5,567 | ₩5,728 | ₩4,766 | ₩4,784 | -14.08% | 133.3만 |
|---|
| 2026.08.27 | ₩5,834 | ₩6,408 | ₩5,721 | ₩5,941 | +1.83% | 115.9만 |
|---|
| 2026.08.26 | ₩5,422 | ₩5,714 | ₩5,287 | ₩5,447 | +0.47% | 113.6만 |
|---|
| 2026.08.25 | ₩5,153 | ₩5,688 | ₩5,041 | ₩5,634 | +9.33% | 98.6만 |
|---|
| 2026.08.24 | ₩5,087 | ₩5,340 | ₩4,793 | ₩4,992 | -1.86% | 220.9만 |
|---|
| 2026.08.21 | ₩6,676 | ₩7,089 | ₩5,152 | ₩5,360 | -19.70% | 362.6만 |
|---|
| 2026.08.20 | ₩5,741 | ₩6,422 | ₩5,339 | ₩6,408 | +11.63% | 76.3만 |
|---|
| 2026.08.19 | ₩5,567 | ₩5,781 | ₩4,793 | ₩5,487 | -1.44% | 169.2만 |
|---|
| 2026.08.18 | ₩6,876 | ₩7,116 | ₩5,441 | ₩5,661 | -17.67% | 195.7만 |
|---|
| 2026.08.17 | ₩7,129 | ₩7,824 | ₩7,033 | ₩7,610 | +6.74% | 78만 |
|---|
| 2026.08.14 | ₩6,128 | ₩7,330 | ₩5,941 | ₩7,156 | +16.78% | 73.8만 |
|---|
| 2026.08.13 | ₩6,836 | ₩7,356 | ₩6,048 | ₩6,242 | -8.69% | 87.7만 |
|---|
| 2026.08.12 | ₩7,837 | ₩8,198 | ₩6,956 | ₩7,247 | -7.53% | 61.8만 |
|---|
| 2026.08.11 | ₩6,702 | ₩7,477 | ₩6,542 | ₩6,742 | +0.60% | 52.8만 |
|---|
| 2026.08.10 | ₩6,929 | ₩6,929 | ₩5,981 | ₩6,084 | -12.20% | 60.6만 |
|---|
| 2026.08.07 | ₩8,091 | ₩8,331 | ₩6,582 | ₩6,761 | -16.44% | 96.6만 |
|---|
| 2026.08.06 | ₩7,543 | ₩8,785 | ₩7,210 | ₩7,647 | +1.38% | 47.9만 |
|---|
| 2026.08.05 | ₩9,693 | ₩10,267 | ₩8,064 | ₩8,139 | -16.03% | 66.3만 |
|---|
| 2026.08.04 | ₩9,800 | ₩11,816 | ₩9,466 | ₩9,728 | -0.74% | 83만 |
|---|
| 2026.08.03 | ₩11,228 | ₩15,043 | ₩11,095 | ₩13,997 | +24.66% | 23만 |
|---|
| 2026.07.31 | ₩14,032 | ₩14,432 | ₩11,589 | ₩12,136 | -13.51% | 24.7만 |
|---|
| 2026.07.30 | ₩10,614 | ₩12,710 | ₩10,614 | ₩12,683 | +19.50% | 30.4만 |
|---|
| 2026.07.29 | ₩10,384 | ₩10,431 | ₩7,797 | ₩7,953 | -23.41% | 20.9만 |
|---|
| 2026.07.28 | ₩11,188 | ₩11,188 | ₩9,152 | ₩10,873 | -2.82% | 15.9만 |
|---|
| 2026.07.27 | ₩15,113 | ₩15,113 | ₩11,375 | ₩12,295 | -18.65% | 12.6만 |
|---|
| 2026.07.24 | ₩17,169 | ₩17,650 | ₩13,865 | ₩14,068 | -18.06% | 17.8만 |
|---|
| 2026.07.23 | ₩16,061 | ₩19,105 | ₩15,594 | ₩17,904 | +11.47% | 13만 |
|---|
| 2026.07.22 | ₩13,591 | ₩16,288 | ₩13,591 | ₩16,091 | +18.39% | 16.5만 |
|---|
| 2026.07.21 | ₩12,416 | ₩15,928 | ₩12,416 | ₩14,157 | +14.02% | 39만 |
|---|
| 2026.07.20 | ₩9,946 | ₩11,989 | ₩9,946 | ₩11,567 | +16.30% | 15.3만 |
|---|
| 2026.07.17 | ₩7,984 | ₩8,825 | ₩7,276 | ₩8,581 | +7.47% | 7.6만 |
|---|
| 2026.07.16 | ₩10,013 | ₩10,422 | ₩8,702 | ₩8,772 | -12.40% | 20.6만 |
|---|
| 2026.07.15 | ₩11,482 | ₩12,083 | ₩9,967 | ₩11,236 | -2.14% | 20.5만 |
|---|
| 2026.07.14 | ₩12,443 | ₩12,603 | ₩10,380 | ₩11,344 | -8.83% | 7.8만 |
|---|
| 2026.07.13 | ₩13,258 | ₩14,032 | ₩11,048 | ₩11,478 | -13.42% | 10.4만 |
|---|
| 2026.07.10 | ₩15,687 | ₩15,928 | ₩13,685 | ₩14,188 | -9.56% | 6.7만 |
|---|
| 2026.07.09 | ₩15,033 | ₩16,682 | ₩14,940 | ₩15,721 | +4.57% | 5.8만 |
|---|
| 2026.07.08 | ₩12,176 | ₩13,898 | ₩11,989 | ₩13,788 | +13.23% | 4.4만 |
|---|
| 2026.07.07 | ₩12,537 | ₩13,044 | ₩11,016 | ₩12,323 | -1.70% | 7.7만 |
|---|
| 2026.07.06 | ₩13,271 | ₩14,820 | ₩13,124 | ₩13,774 | +3.79% | 10.5만 |
|---|
| 2026.07.02 | ₩15,727 | ₩15,874 | ₩11,001 | ₩11,936 | -24.11% | 25.4만 |
|---|
| 2026.07.01 | ₩16,729 | ₩16,729 | ₩14,179 | ₩15,709 | -6.10% | 15.4만 |
|---|
| 2026.06.30 | ₩18,024 | ₩18,598 | ₩17,159 | ₩18,237 | +1.19% | 6.1만 |
|---|
| 2026.06.29 | ₩21,268 | ₩22,029 | ₩16,629 | ₩18,734 | -11.91% | 95.9만 |
|---|
| 2026.06.26 | ₩17,917 | ₩20,761 | ₩17,356 | ₩20,689 | +15.47% | 6.4만 |
|---|
| 2026.06.25 | ₩23,845 | ₩23,898 | ₩18,294 | ₩20,189 | -15.33% | 7.1만 |
|---|
| 2026.06.24 | ₩23,084 | ₩23,084 | ₩19,052 | ₩21,037 | -8.87% | 21.8만 |
|---|
| 2026.06.23 | ₩20,747 | ₩25,794 | ₩20,360 | ₩23,535 | +13.44% | 9.9만 |
|---|
| 2026.06.22 | ₩26,662 | ₩27,823 | ₩23,992 | ₩24,482 | -8.18% | 12.5만 |
|---|
| 2026.06.18 | ₩23,952 | ₩27,650 | ₩21,989 | ₩26,277 | +9.71% | 16.6만 |
|---|
| 2026.06.17 | ₩22,176 | ₩24,552 | ₩21,428 | ₩21,536 | -2.88% | 12.6만 |
|---|
| 2026.06.16 | ₩21,215 | ₩23,431 | ₩21,215 | ₩21,451 | +1.11% | 9만 |
|---|
| 2026.06.15 | ₩21,081 | ₩22,510 | ₩20,747 | ₩21,111 | +0.14% | 10.7만 |
|---|
| 2026.06.12 | ₩17,023 | ₩20,067 | ₩17,023 | ₩18,858 | +10.78% | 14.9만 |
|---|
| 2026.06.11 | ₩14,019 | ₩16,515 | ₩13,885 | ₩16,181 | +15.43% | 6.1만 |
|---|
| 2026.06.10 | ₩16,622 | ₩17,290 | ₩14,019 | ₩14,119 | -15.06% | 16.9만 |
|---|
| 2026.06.09 | ₩20,133 | ₩21,028 | ₩15,153 | ₩17,176 | -14.69% | 14.3만 |
|---|
| 2026.06.08 | ₩17,703 | ₩19,279 | ₩17,036 | ₩19,057 | +7.65% | 10.7만 |
|---|
| 2026.06.05 | ₩20,080 | ₩20,080 | ₩14,326 | ₩16,336 | -18.64% | 15.6만 |
|---|
| 2026.06.04 | ₩20,694 | ₩23,017 | ₩19,346 | ₩21,655 | +4.65% | 9.6만 |
|---|
| 2026.06.03 | ₩24,392 | ₩27,009 | ₩22,176 | ₩23,030 | -5.58% | 54.4만 |
|---|
| 2026.06.02 | ₩21,348 | ₩23,358 | ₩21,096 | ₩23,111 | +8.26% | 14.3만 |
|---|
| 2026.06.01 | ₩17,517 | ₩20,667 | ₩16,756 | ₩19,466 | +11.13% | 24.8만 |
|---|
| 2026.05.29 | ₩19,906 | ₩19,906 | ₩17,076 | ₩18,822 | -5.45% | 43만 |
|---|
| 2026.05.28 | ₩20,721 | ₩21,228 | ₩19,359 | ₩20,304 | -2.01% | 26.9만 |
|---|
| 2026.05.27 | ₩18,251 | ₩21,926 | ₩17,076 | ₩21,308 | +16.75% | 28.1만 |
|---|
| 2026.05.26 | ₩18,585 | ₩20,200 | ₩17,356 | ₩18,024 | -3.02% | 20.8만 |
|---|
| 2026.05.22 | ₩15,661 | ₩17,063 | ₩15,020 | ₩16,546 | +5.65% | 16.9만 |
|---|
| 2026.05.21 | ₩13,431 | ₩15,913 | ₩13,431 | ₩15,882 | +18.25% | 80.2만 |
|---|
| 2026.05.20 | ₩12,870 | ₩14,339 | ₩12,724 | ₩13,145 | +2.14% | 14.8만 |
|---|
| 2026.05.19 | ₩12,043 | ₩12,497 | ₩10,801 | ₩12,258 | +1.78% | 33.3만 |
|---|
| 2026.05.18 | ₩14,019 | ₩14,019 | ₩11,008 | ₩12,613 | -10.03% | 38.4만 |
|---|
| 2026.05.15 | ₩15,661 | ₩15,741 | ₩14,045 | ₩14,494 | -7.45% | 21만 |
|---|
| 2026.05.14 | ₩16,128 | ₩17,930 | ₩15,280 | ₩17,488 | +8.44% | 13.7만 |
|---|
| 2026.05.13 | ₩14,634 | ₩16,475 | ₩13,984 | ₩15,901 | +8.66% | 13.1만 |
|---|
| 2026.05.12 | ₩13,711 | ₩14,741 | ₩12,270 | ₩14,350 | +4.65% | 18만 |
|---|
| 2026.05.11 | ₩13,885 | ₩16,302 | ₩13,164 | ₩14,619 | +5.29% | 39.3만 |
|---|
| 2026.05.08 | ₩16,208 | ₩16,582 | ₩13,938 | ₩14,999 | -7.46% | 16.2만 |
|---|
| 2026.05.07 | ₩16,422 | ₩16,422 | ₩13,765 | ₩15,239 | -7.20% | 15.6만 |
|---|
| 2026.05.06 | ₩17,877 | ₩18,825 | ₩16,288 | ₩17,165 | -3.98% | 27.4만 |
|---|
| 2026.05.05 | ₩12,530 | ₩17,523 | ₩11,602 | ₩17,506 | +39.71% | 60.5만 |
|---|
| 2026.05.04 | ₩10,988 | ₩12,263 | ₩10,988 | ₩11,840 | +7.75% | 28.3만 |
|---|
| 2026.05.01 | ₩11,882 | ₩12,643 | ₩10,748 | ₩10,858 | -8.62% | 7.4만 |
|---|
| 2026.04.30 | ₩11,482 | ₩12,230 | ₩11,188 | ₩11,857 | +3.27% | 6.4만 |
|---|
| 2026.04.29 | ₩11,375 | ₩11,415 | ₩10,494 | ₩10,788 | -5.16% | 5.6만 |
|---|
| 2026.04.28 | ₩11,215 | ₩11,402 | ₩10,200 | ₩11,156 | -0.52% | 9만 |
|---|
| 2026.04.27 | ₩12,670 | ₩13,351 | ₩12,016 | ₩12,493 | -1.40% | 8.5만 |
|---|
| 2026.04.24 | ₩13,892 | ₩14,419 | ₩12,243 | ₩12,460 | -10.30% | 9.6만 |
|---|
| 2026.04.23 | ₩14,326 | ₩15,511 | ₩12,724 | ₩13,226 | -7.68% | 10.2만 |
|---|
| 2026.04.22 | ₩13,271 | ₩14,833 | ₩13,165 | ₩14,331 | +7.99% | 16.2만 |
|---|
| 2026.04.21 | ₩14,633 | ₩14,633 | ₩12,017 | ₩12,411 | -15.18% | 25.7만 |
|---|
| 2026.04.20 | ₩13,858 | ₩15,060 | ₩13,378 | ₩14,216 | +2.58% | 13만 |
|---|
| 2026.04.17 | ₩12,163 | ₩14,419 | ₩11,201 | ₩14,343 | +17.93% | 50.8만 |
|---|
| 2026.04.16 | ₩12,950 | ₩13,004 | ₩11,089 | ₩11,728 | -9.44% | 14.4만 |
|---|
| 2026.04.15 | ₩12,523 | ₩13,179 | ₩11,882 | ₩12,590 | +0.53% | 12.8만 |
|---|
| 2026.04.14 | ₩13,298 | ₩14,379 | ₩12,977 | ₩13,311 | +0.10% | 41.9만 |
|---|
| 2026.04.13 | ₩10,080 | ₩12,370 | ₩9,960 | ₩12,310 | +22.12% | 32.4만 |
|---|
| 2026.04.10 | ₩10,788 | ₩11,709 | ₩10,681 | ₩10,738 | -0.46% | 25.8만 |
|---|
| 2026.04.09 | ₩9,279 | ₩11,214 | ₩9,279 | ₩10,483 | +12.98% | 10.8만 |
|---|
| 2026.04.08 | ₩9,132 | ₩9,559 | ₩8,318 | ₩9,399 | +2.92% | 27.1만 |
|---|
| 2026.04.07 | ₩7,009 | ₩7,824 | ₩6,475 | ₩7,776 | +10.93% | 10.8만 |
|---|
| 2026.04.06 | ₩6,635 | ₩7,423 | ₩6,635 | ₩7,129 | +7.44% | 12.4만 |
|---|
| 2026.04.02 | ₩5,768 | ₩6,809 | ₩5,714 | ₩6,597 | +14.37% | 14.3만 |
|---|
| 2026.04.01 | ₩6,916 | ₩7,210 | ₩6,382 | ₩6,437 | -6.93% | 12.8만 |
|---|
| 2026.03.31 | ₩6,115 | ₩6,635 | ₩5,634 | ₩6,626 | +8.36% | 25.6만 |
|---|
| 2026.03.30 | ₩8,011 | ₩8,117 | ₩5,609 | ₩5,880 | -26.60% | 11.8만 |
|---|
| 2026.03.27 | ₩8,304 | ₩8,304 | ₩7,470 | ₩7,810 | -5.95% | 18.3만 |
|---|
| 2026.03.26 | ₩9,659 | ₩9,788 | ₩8,251 | ₩8,505 | -11.96% | 39.1만 |
|---|
| 2026.03.25 | ₩10,921 | ₩11,442 | ₩10,053 | ₩10,595 | -2.98% | 33.8만 |
|---|
| 2026.03.24 | ₩9,306 | ₩9,679 | ₩8,678 | ₩9,316 | +0.11% | 6.4만 |
|---|
| 2026.03.23 | ₩8,698 | ₩10,020 | ₩8,698 | ₩9,378 | +7.81% | 12만 |
|---|
| 2026.03.20 | ₩9,092 | ₩9,359 | ₩7,718 | ₩8,319 | -8.50% | 5.6만 |
|---|
| 2026.03.19 | ₩8,264 | ₩9,212 | ₩8,171 | ₩9,116 | +10.31% | 6.4만 |
|---|
| 2026.03.18 | ₩9,446 | ₩9,773 | ₩9,139 | ₩9,185 | -2.76% | 3.2만 |
|---|
| 2026.03.17 | ₩9,653 | ₩9,967 | ₩9,319 | ₩9,667 | +0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩9,880 | ₩10,013 | ₩9,326 | ₩9,745 | -1.36% | 11.6만 |
|---|
| 2026.03.13 | ₩8,625 | ₩9,639 | ₩8,390 | ₩8,471 | -1.78% | 13.9만 |
|---|
| 2026.03.12 | ₩7,677 | ₩8,218 | ₩7,290 | ₩8,049 | +4.85% | 8.7만 |
|---|
| 2026.03.11 | ₩8,845 | ₩9,546 | ₩8,153 | ₩8,555 | -3.28% | 20.2만 |
|---|
| 2026.03.10 | ₩8,825 | ₩9,017 | ₩8,157 | ₩8,386 | -4.98% | 18만 |
|---|
| 2026.03.09 | ₩7,837 | ₩8,878 | ₩7,410 | ₩8,846 | +12.88% | 16.6만 |
|---|
| 2026.03.06 | ₩9,079 | ₩9,493 | ₩7,904 | ₩8,067 | -11.15% | 20.2만 |
|---|
| 2026.03.05 | ₩10,734 | ₩11,215 | ₩9,172 | ₩10,032 | -6.54% | 8.7만 |
|---|
| 2026.03.04 | ₩10,721 | ₩11,602 | ₩10,147 | ₩11,320 | +5.59% | 6.2만 |
|---|
| 2026.03.03 | ₩10,093 | ₩10,360 | ₩9,065 | ₩9,567 | -5.21% | 6.7만 |
|---|
| 2026.03.02 | ₩10,374 | ₩11,682 | ₩10,013 | ₩11,061 | +6.63% | 20.1만 |
|---|
| 2026.02.27 | ₩11,535 | ₩11,722 | ₩9,960 | ₩10,849 | -5.95% | 9.3만 |
|---|
| 2026.02.26 | ₩12,176 | ₩12,750 | ₩11,095 | ₩12,179 | +0.02% | 13.5만 |
|---|
| 2026.02.25 | ₩13,645 | ₩13,645 | ₩12,069 | ₩12,339 | -9.57% | 10.7만 |
|---|
| 2026.02.24 | ₩10,961 | ₩13,753 | ₩9,813 | ₩13,171 | +20.16% | 14.5만 |
|---|
| 2026.02.23 | ₩9,079 | ₩10,748 | ₩9,079 | ₩10,495 | +15.60% | 5.1만 |
|---|
| 2026.02.20 | ₩11,375 | ₩11,989 | ₩9,453 | ₩9,762 | -14.18% | 14.3만 |
|---|
| 2026.02.19 | ₩10,160 | ₩11,482 | ₩9,906 | ₩11,442 | +12.61% | 8만 |
|---|
| 2026.02.18 | ₩10,894 | ₩12,056 | ₩10,547 | ₩10,965 | +0.65% | 8.2만 |
|---|
| 2026.02.17 | ₩11,882 | ₩11,989 | ₩10,267 | ₩11,201 | -5.73% | 9.3만 |
|---|
| 2026.02.13 | ₩12,416 | ₩14,039 | ₩11,575 | ₩12,510 | +0.75% | 10.2만 |
|---|
| 2026.02.12 | ₩12,296 | ₩12,750 | ₩10,748 | ₩11,989 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩13,772 | ₩14,246 | ₩11,302 | ₩12,294 | -10.73% | 16.4만 |
|---|
| 2026.02.10 | ₩13,084 | ₩14,900 | ₩13,084 | ₩13,530 | +3.41% | 17.4만 |
|---|
| 2026.02.09 | ₩10,934 | ₩13,351 | ₩10,641 | ₩13,097 | +19.78% | 13.9만 |
|---|
| 2026.02.06 | ₩8,798 | ₩10,420 | ₩8,798 | ₩10,250 | +16.49% | 23.1만 |
|---|
| 2026.02.05 | ₩9,185 | ₩10,454 | ₩7,770 | ₩7,778 | -15.32% | 17.7만 |
|---|
| 2026.02.04 | ₩11,595 | ₩11,595 | ₩7,558 | ₩9,910 | -14.53% | 23.4만 |
|---|
| 2026.02.03 | ₩13,411 | ₩14,005 | ₩11,108 | ₩13,176 | -1.75% | 13.8만 |
|---|
| 2026.02.02 | ₩12,016 | ₩13,645 | ₩11,630 | ₩12,487 | +3.92% | 10만 |
|---|
| 2026.01.30 | ₩14,860 | ₩14,860 | ₩12,203 | ₩12,634 | -14.98% | 10.1만 |
|---|
| 2026.01.29 | ₩17,904 | ₩17,937 | ₩13,978 | ₩15,890 | -11.25% | 17.6만 |
|---|
| 2026.01.28 | ₩18,117 | ₩18,838 | ₩17,163 | ₩18,411 | +1.62% | 7.9만 |
|---|
| 2026.01.27 | ₩14,286 | ₩17,970 | ₩14,125 | ₩17,970 | +25.79% | 8.8만 |
|---|
| 2026.01.26 | ₩15,583 | ₩15,821 | ₩13,685 | ₩14,115 | -9.42% | 10.2만 |
|---|
| 2026.01.23 | ₩15,687 | ₩17,890 | ₩14,005 | ₩16,155 | +2.98% | 19.5만 |
|---|
| 2026.01.22 | ₩17,036 | ₩17,403 | ₩15,487 | ₩16,021 | -5.96% | 7.3만 |
|---|
| 2026.01.21 | ₩17,904 | ₩19,733 | ₩13,752 | ₩16,836 | -5.97% | 22.8만 |
|---|
| 2026.01.20 | ₩16,288 | ₩18,651 | ₩15,501 | ₩16,702 | +2.54% | 13.7만 |
|---|
| 2026.01.16 | ₩16,141 | ₩20,027 | ₩16,141 | ₩18,711 | +15.92% | 23만 |
|---|
| 2026.01.15 | ₩17,637 | ₩18,398 | ₩15,460 | ₩16,515 | -6.36% | 7.4만 |
|---|
| 2026.01.14 | ₩17,557 | ₩18,904 | ₩16,595 | ₩17,290 | -1.52% | 22.2만 |
|---|
| 2026.01.13 | ₩17,824 | ₩19,265 | ₩16,502 | ₩17,598 | -1.27% | 14.4만 |
|---|
| 2026.01.12 | ₩13,805 | ₩16,742 | ₩13,765 | ₩16,513 | +19.61% | 5.6만 |
|---|
| 2026.01.09 | ₩15,314 | ₩17,290 | ₩14,259 | ₩14,714 | -3.91% | 6만 |
|---|
| 2026.01.08 | ₩13,258 | ₩15,113 | ₩13,084 | ₩14,591 | +10.06% | 5.2만 |
|---|
| 2026.01.07 | ₩15,007 | ₩16,435 | ₩13,837 | ₩13,837 | -7.79% | 5만 |
|---|
| 2026.01.06 | ₩17,543 | ₩17,543 | ₩14,192 | ₩16,562 | -5.59% | 4.2만 |
|---|
| 2026.01.05 | ₩14,980 | ₩18,157 | ₩14,980 | ₩17,766 | +18.60% | 4.3만 |
|---|
| 2026.01.02 | ₩12,270 | ₩14,472 | ₩12,109 | ₩14,284 | +16.42% | 8.4만 |
|---|
| 2025.12.31 | ₩11,936 | ₩12,256 | ₩11,695 | ₩11,973 | +0.31% | 3.7천 |
|---|
| 2025.12.30 | ₩12,483 | ₩12,697 | ₩11,781 | ₩11,781 | -5.63% | 4.2천 |
|---|
| 2025.12.29 | ₩11,962 | ₩13,084 | ₩11,962 | ₩12,514 | +4.61% | 2만 |
|---|
| 2025.12.26 | ₩14,726 | ₩14,726 | ₩12,784 | ₩12,784 | -13.19% | 2.6만 |
|---|
| 2025.12.24 | ₩14,125 | ₩14,833 | ₩13,925 | ₩14,553 | +3.02% | 2만 |
|---|
| 2025.12.23 | ₩14,059 | ₩15,567 | ₩13,711 | ₩14,087 | +0.20% | 3.6만 |
|---|
| 2025.12.22 | ₩15,554 | ₩16,339 | ₩14,793 | ₩14,840 | -4.59% | 2.8만 |
|---|
| 2025.12.19 | ₩13,458 | ₩15,064 | ₩13,458 | ₩14,654 | +8.89% | 3.2만 |
|---|
| 2025.12.18 | ₩13,338 | ₩14,032 | ₩12,471 | ₩12,777 | -4.20% | 5.4만 |
|---|
| 2025.12.17 | ₩13,872 | ₩13,978 | ₩11,537 | ₩11,565 | -16.63% | 3.8만 |
|---|
| 2025.12.16 | ₩11,975 | ₩12,737 | ₩10,427 | ₩12,569 | +4.96% | 3.9만 |
|---|
| 2025.12.15 | ₩15,434 | ₩15,434 | ₩12,029 | ₩12,244 | -20.67% | 5.5만 |
|---|
| 2025.12.12 | ₩20,027 | ₩21,468 | ₩16,797 | ₩16,797 | -16.13% | 4.8천 |
|---|
| 2025.12.11 | ₩17,743 | ₩20,784 | ₩17,730 | ₩20,784 | +17.13% | 6.1천 |
|---|