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 | ₩3,478 | ₩3,505 | ₩3,224 | ₩3,426 | -1.50% | 205.2만 |
| 2026.10.08 | ₩3,826 | ₩3,826 | ₩3,091 | ₩3,429 | -10.38% | 344.8만 |
| 2026.10.07 | ₩4,295 | ₩4,402 | ₩3,963 | ₩4,027 | -6.23% | 279.1만 |
| 2026.10.06 | ₩4,602 | ₩4,736 | ₩4,404 | ₩4,582 | -0.44% | 238.4만 |
| 2026.10.05 | ₩4,723 | ₩4,763 | ₩4,204 | ₩4,573 | -3.17% | 179.9만 |
| 2026.10.02 | ₩4,857 | ₩5,124 | ₩4,509 | ₩4,723 | -2.75% | 206.8만 |
| 2026.10.01 | ₩4,723 | ₩4,776 | ₩4,217 | ₩4,574 | -3.14% | 308.5만 |
| 2026.09.30 | ₩5,378 | ₩5,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,798 |
| -10.80% |
| 179만 |
| 2026.09.29 | ₩5,579 | ₩5,780 | ₩5,191 | ₩5,258 | -5.76% | 105.6만 |
|---|
| 2026.09.28 | ₩5,820 | ₩6,188 | ₩5,352 | ₩5,382 | -7.52% | 68만 |
|---|
| 2026.09.25 | ₩6,676 | ₩6,703 | ₩5,873 | ₩6,053 | -9.34% | 75.5만 |
|---|
| 2026.09.24 | ₩6,087 | ₩6,810 | ₩6,087 | ₩6,336 | +4.09% | 134.4만 |
|---|
| 2026.09.23 | ₩6,997 | ₩7,385 | ₩6,482 | ₩6,494 | -7.19% | 39.1만 |
|---|
| 2026.09.22 | ₩6,689 | ₩7,546 | ₩6,556 | ₩7,051 | +5.40% | 65만 |
|---|
| 2026.09.21 | ₩6,756 | ₩7,171 | ₩6,522 | ₩6,936 | +2.65% | 134만 |
|---|
| 2026.09.18 | ₩6,194 | ₩6,556 | ₩5,699 | ₩6,529 | +5.40% | 122.4만 |
|---|
| 2026.09.17 | ₩6,355 | ₩6,556 | ₩5,396 | ₩5,612 | -11.68% | 82.8만 |
|---|
| 2026.09.16 | ₩4,977 | ₩5,974 | ₩4,937 | ₩5,461 | +9.73% | 167.4만 |
|---|
| 2026.09.15 | ₩4,816 | ₩4,830 | ₩4,361 | ₩4,535 | -5.83% | 65.1만 |
|---|
| 2026.09.14 | ₩4,763 | ₩5,405 | ₩4,709 | ₩4,890 | +2.67% | 105.8만 |
|---|
| 2026.09.11 | ₩5,231 | ₩6,074 | ₩5,084 | ₩5,659 | +8.18% | 96.3만 |
|---|
| 2026.09.10 | ₩5,151 | ₩5,425 | ₩4,663 | ₩5,151 | 0.00% | 125.3만 |
|---|
| 2026.09.09 | ₩6,984 | ₩7,037 | ₩5,760 | ₩5,780 | -17.24% | 102.9만 |
|---|
| 2026.09.08 | ₩6,596 | ₩7,659 | ₩6,301 | ₩6,944 | +5.27% | 74.3만 |
|---|
| 2026.09.04 | ₩6,181 | ₩6,529 | ₩6,101 | ₩6,408 | +3.68% | 60.9만 |
|---|
| 2026.09.03 | ₩4,776 | ₩6,288 | ₩4,703 | ₩6,141 | +28.57% | 130.7만 |
|---|
| 2026.09.02 | ₩4,241 | ₩4,877 | ₩4,208 | ₩4,779 | +12.68% | 58.6만 |
|---|
| 2026.09.01 | ₩4,709 | ₩4,749 | ₩4,361 | ₩4,442 | -5.68% | 87만 |
|---|
| 2026.08.31 | ₩4,816 | ₩5,077 | ₩4,586 | ₩5,017 | +4.17% | 48.6만 |
|---|
| 2026.08.28 | ₩5,579 | ₩5,740 | ₩4,776 | ₩4,794 | -14.08% | 133.3만 |
|---|
| 2026.08.27 | ₩5,847 | ₩6,422 | ₩5,733 | ₩5,954 | +1.83% | 115.9만 |
|---|
| 2026.08.26 | ₩5,433 | ₩5,726 | ₩5,298 | ₩5,459 | +0.47% | 113.6만 |
|---|
| 2026.08.25 | ₩5,164 | ₩5,699 | ₩5,052 | ₩5,646 | +9.33% | 98.6만 |
|---|
| 2026.08.24 | ₩5,097 | ₩5,352 | ₩4,803 | ₩5,002 | -1.86% | 220.9만 |
|---|
| 2026.08.21 | ₩6,689 | ₩7,104 | ₩5,163 | ₩5,372 | -19.70% | 362.6만 |
|---|
| 2026.08.20 | ₩5,753 | ₩6,435 | ₩5,350 | ₩6,422 | +11.63% | 76.3만 |
|---|
| 2026.08.19 | ₩5,579 | ₩5,793 | ₩4,803 | ₩5,499 | -1.44% | 169.2만 |
|---|
| 2026.08.18 | ₩6,890 | ₩7,131 | ₩5,452 | ₩5,673 | -17.67% | 195.7만 |
|---|
| 2026.08.17 | ₩7,144 | ₩7,840 | ₩7,048 | ₩7,626 | +6.74% | 78만 |
|---|
| 2026.08.14 | ₩6,141 | ₩7,345 | ₩5,954 | ₩7,171 | +16.78% | 73.8만 |
|---|
| 2026.08.13 | ₩6,850 | ₩7,372 | ₩6,061 | ₩6,255 | -8.69% | 87.7만 |
|---|
| 2026.08.12 | ₩7,853 | ₩8,215 | ₩6,970 | ₩7,262 | -7.53% | 61.8만 |
|---|
| 2026.08.11 | ₩6,716 | ₩7,492 | ₩6,556 | ₩6,756 | +0.60% | 52.8만 |
|---|
| 2026.08.10 | ₩6,944 | ₩6,944 | ₩5,994 | ₩6,097 | -12.20% | 60.6만 |
|---|
| 2026.08.07 | ₩8,108 | ₩8,348 | ₩6,596 | ₩6,775 | -16.44% | 96.6만 |
|---|
| 2026.08.06 | ₩7,559 | ₩8,803 | ₩7,225 | ₩7,663 | +1.38% | 47.9만 |
|---|
| 2026.08.05 | ₩9,713 | ₩10,288 | ₩8,081 | ₩8,156 | -16.03% | 66.3만 |
|---|
| 2026.08.04 | ₩9,820 | ₩11,840 | ₩9,486 | ₩9,748 | -0.74% | 83만 |
|---|
| 2026.08.03 | ₩11,252 | ₩15,074 | ₩11,118 | ₩14,026 | +24.66% | 23만 |
|---|
| 2026.07.31 | ₩14,061 | ₩14,462 | ₩11,613 | ₩12,161 | -13.51% | 24.7만 |
|---|
| 2026.07.30 | ₩10,636 | ₩12,737 | ₩10,636 | ₩12,710 | +19.50% | 30.4만 |
|---|
| 2026.07.29 | ₩10,406 | ₩10,453 | ₩7,813 | ₩7,970 | -23.41% | 20.9만 |
|---|
| 2026.07.28 | ₩11,211 | ₩11,211 | ₩9,171 | ₩10,896 | -2.82% | 15.9만 |
|---|
| 2026.07.27 | ₩15,145 | ₩15,145 | ₩11,399 | ₩12,321 | -18.65% | 12.6만 |
|---|
| 2026.07.24 | ₩17,205 | ₩17,687 | ₩13,894 | ₩14,097 | -18.06% | 17.8만 |
|---|
| 2026.07.23 | ₩16,095 | ₩19,145 | ₩15,626 | ₩17,941 | +11.47% | 13만 |
|---|
| 2026.07.22 | ₩13,620 | ₩16,322 | ₩13,620 | ₩16,124 | +18.39% | 16.5만 |
|---|
| 2026.07.21 | ₩12,442 | ₩15,961 | ₩12,442 | ₩14,187 | +14.02% | 39만 |
|---|
| 2026.07.20 | ₩9,967 | ₩12,014 | ₩9,967 | ₩11,591 | +16.30% | 15.3만 |
|---|
| 2026.07.17 | ₩8,001 | ₩8,843 | ₩7,291 | ₩8,599 | +7.47% | 7.6만 |
|---|
| 2026.07.16 | ₩10,034 | ₩10,443 | ₩8,720 | ₩8,790 | -12.40% | 20.6만 |
|---|
| 2026.07.15 | ₩11,506 | ₩12,108 | ₩9,987 | ₩11,260 | -2.14% | 20.5만 |
|---|
| 2026.07.14 | ₩12,469 | ₩12,630 | ₩10,402 | ₩11,368 | -8.83% | 7.8만 |
|---|
| 2026.07.13 | ₩13,285 | ₩14,061 | ₩11,071 | ₩11,502 | -13.42% | 10.4만 |
|---|
| 2026.07.10 | ₩15,720 | ₩15,961 | ₩13,713 | ₩14,218 | -9.56% | 6.7만 |
|---|
| 2026.07.09 | ₩15,065 | ₩16,717 | ₩14,971 | ₩15,754 | +4.57% | 5.8만 |
|---|
| 2026.07.08 | ₩12,201 | ₩13,927 | ₩12,014 | ₩13,816 | +13.23% | 4.4만 |
|---|
| 2026.07.07 | ₩12,563 | ₩13,071 | ₩11,039 | ₩12,349 | -1.70% | 7.7만 |
|---|
| 2026.07.06 | ₩13,299 | ₩14,850 | ₩13,151 | ₩13,803 | +3.79% | 10.5만 |
|---|
| 2026.07.02 | ₩15,760 | ₩15,907 | ₩11,024 | ₩11,961 | -24.11% | 25.4만 |
|---|
| 2026.07.01 | ₩16,764 | ₩16,764 | ₩14,208 | ₩15,741 | -6.10% | 15.4만 |
|---|
| 2026.06.30 | ₩18,061 | ₩18,637 | ₩17,194 | ₩18,275 | +1.19% | 6.1만 |
|---|
| 2026.06.29 | ₩21,312 | ₩22,075 | ₩16,663 | ₩18,773 | -11.91% | 95.9만 |
|---|
| 2026.06.26 | ₩17,954 | ₩20,804 | ₩17,392 | ₩20,732 | +15.47% | 6.4만 |
|---|
| 2026.06.25 | ₩23,895 | ₩23,948 | ₩18,332 | ₩20,231 | -15.33% | 7.1만 |
|---|
| 2026.06.24 | ₩23,132 | ₩23,132 | ₩19,092 | ₩21,081 | -8.87% | 21.8만 |
|---|
| 2026.06.23 | ₩20,791 | ₩25,848 | ₩20,403 | ₩23,584 | +13.44% | 9.9만 |
|---|
| 2026.06.22 | ₩26,717 | ₩27,881 | ₩24,042 | ₩24,533 | -8.18% | 12.5만 |
|---|
| 2026.06.18 | ₩24,002 | ₩27,707 | ₩22,035 | ₩26,332 | +9.71% | 16.6만 |
|---|
| 2026.06.17 | ₩22,222 | ₩24,604 | ₩21,473 | ₩21,581 | -2.88% | 12.6만 |
|---|
| 2026.06.16 | ₩21,259 | ₩23,480 | ₩21,259 | ₩21,496 | +1.11% | 9만 |
|---|
| 2026.06.15 | ₩21,125 | ₩22,557 | ₩20,791 | ₩21,155 | +0.14% | 10.7만 |
|---|
| 2026.06.12 | ₩17,058 | ₩20,108 | ₩17,058 | ₩18,898 | +10.78% | 14.9만 |
|---|
| 2026.06.11 | ₩14,048 | ₩16,550 | ₩13,914 | ₩16,215 | +15.43% | 6.1만 |
|---|
| 2026.06.10 | ₩16,657 | ₩17,326 | ₩14,048 | ₩14,148 | -15.06% | 16.9만 |
|---|
| 2026.06.09 | ₩20,175 | ₩21,072 | ₩15,185 | ₩17,212 | -14.69% | 14.3만 |
|---|
| 2026.06.08 | ₩17,740 | ₩19,319 | ₩17,071 | ₩19,097 | +7.65% | 10.7만 |
|---|
| 2026.06.05 | ₩20,122 | ₩20,122 | ₩14,355 | ₩16,370 | -18.64% | 15.6만 |
|---|
| 2026.06.04 | ₩20,737 | ₩23,065 | ₩19,386 | ₩21,700 | +4.65% | 9.6만 |
|---|
| 2026.06.03 | ₩24,443 | ₩27,065 | ₩22,222 | ₩23,078 | -5.58% | 54.4만 |
|---|
| 2026.06.02 | ₩21,393 | ₩23,406 | ₩21,140 | ₩23,159 | +8.26% | 14.3만 |
|---|
| 2026.06.01 | ₩17,553 | ₩20,710 | ₩16,790 | ₩19,506 | +11.13% | 24.8만 |
|---|
| 2026.05.29 | ₩19,948 | ₩19,948 | ₩17,111 | ₩18,861 | -5.45% | 43만 |
|---|
| 2026.05.28 | ₩20,764 | ₩21,272 | ₩19,399 | ₩20,346 | -2.01% | 26.9만 |
|---|
| 2026.05.27 | ₩18,289 | ₩21,972 | ₩17,111 | ₩21,353 | +16.75% | 28.1만 |
|---|
| 2026.05.26 | ₩18,623 | ₩20,242 | ₩17,392 | ₩18,061 | -3.02% | 20.8만 |
|---|
| 2026.05.22 | ₩15,693 | ₩17,098 | ₩15,051 | ₩16,580 | +5.65% | 16.9만 |
|---|
| 2026.05.21 | ₩13,459 | ₩15,946 | ₩13,459 | ₩15,915 | +18.25% | 80.2만 |
|---|
| 2026.05.20 | ₩12,897 | ₩14,369 | ₩12,750 | ₩13,173 | +2.14% | 14.8만 |
|---|
| 2026.05.19 | ₩12,068 | ₩12,523 | ₩10,823 | ₩12,283 | +1.78% | 33.3만 |
|---|
| 2026.05.18 | ₩14,048 | ₩14,048 | ₩11,031 | ₩12,639 | -10.03% | 38.4만 |
|---|
| 2026.05.15 | ₩15,693 | ₩15,774 | ₩14,074 | ₩14,524 | -7.45% | 21만 |
|---|
| 2026.05.14 | ₩16,162 | ₩17,968 | ₩15,312 | ₩17,525 | +8.44% | 13.7만 |
|---|
| 2026.05.13 | ₩14,665 | ₩16,509 | ₩14,013 | ₩15,934 | +8.66% | 13.1만 |
|---|
| 2026.05.12 | ₩13,740 | ₩14,772 | ₩12,295 | ₩14,380 | +4.65% | 18만 |
|---|
| 2026.05.11 | ₩13,914 | ₩16,336 | ₩13,191 | ₩14,650 | +5.29% | 39.3만 |
|---|
| 2026.05.08 | ₩16,242 | ₩16,616 | ₩13,967 | ₩15,030 | -7.46% | 16.2만 |
|---|
| 2026.05.07 | ₩16,456 | ₩16,456 | ₩13,794 | ₩15,271 | -7.20% | 15.6만 |
|---|
| 2026.05.06 | ₩17,914 | ₩18,864 | ₩16,322 | ₩17,201 | -3.98% | 27.4만 |
|---|
| 2026.05.05 | ₩12,556 | ₩17,560 | ₩11,626 | ₩17,542 | +39.71% | 60.5만 |
|---|
| 2026.05.04 | ₩11,011 | ₩12,288 | ₩11,011 | ₩11,864 | +7.75% | 28.3만 |
|---|
| 2026.05.01 | ₩11,907 | ₩12,670 | ₩10,770 | ₩10,881 | -8.62% | 7.4만 |
|---|
| 2026.04.30 | ₩11,506 | ₩12,255 | ₩11,211 | ₩11,882 | +3.27% | 6.4만 |
|---|
| 2026.04.29 | ₩11,399 | ₩11,439 | ₩10,516 | ₩10,810 | -5.16% | 5.6만 |
|---|
| 2026.04.28 | ₩11,238 | ₩11,425 | ₩10,221 | ₩11,179 | -0.52% | 9만 |
|---|
| 2026.04.27 | ₩12,696 | ₩13,379 | ₩12,041 | ₩12,519 | -1.40% | 8.5만 |
|---|
| 2026.04.24 | ₩13,921 | ₩14,449 | ₩12,268 | ₩12,486 | -10.30% | 9.6만 |
|---|
| 2026.04.23 | ₩14,355 | ₩15,543 | ₩12,750 | ₩13,253 | -7.68% | 10.2만 |
|---|
| 2026.04.22 | ₩13,299 | ₩14,864 | ₩13,193 | ₩14,361 | +7.99% | 16.2만 |
|---|
| 2026.04.21 | ₩14,663 | ₩14,663 | ₩12,042 | ₩12,437 | -15.18% | 25.7만 |
|---|
| 2026.04.20 | ₩13,887 | ₩15,091 | ₩13,406 | ₩14,246 | +2.58% | 13만 |
|---|
| 2026.04.17 | ₩12,188 | ₩14,449 | ₩11,225 | ₩14,373 | +17.93% | 50.8만 |
|---|
| 2026.04.16 | ₩12,977 | ₩13,031 | ₩11,112 | ₩11,752 | -9.44% | 14.4만 |
|---|
| 2026.04.15 | ₩12,549 | ₩13,206 | ₩11,907 | ₩12,616 | +0.53% | 12.8만 |
|---|
| 2026.04.14 | ₩13,325 | ₩14,409 | ₩13,004 | ₩13,339 | +0.10% | 41.9만 |
|---|
| 2026.04.13 | ₩10,101 | ₩12,395 | ₩9,981 | ₩12,335 | +22.12% | 32.4만 |
|---|
| 2026.04.10 | ₩10,810 | ₩11,733 | ₩10,703 | ₩10,761 | -0.46% | 25.8만 |
|---|
| 2026.04.09 | ₩9,298 | ₩11,237 | ₩9,298 | ₩10,505 | +12.98% | 10.8만 |
|---|
| 2026.04.08 | ₩9,151 | ₩9,579 | ₩8,335 | ₩9,419 | +2.92% | 27.1만 |
|---|
| 2026.04.07 | ₩7,024 | ₩7,840 | ₩6,489 | ₩7,792 | +10.93% | 10.8만 |
|---|
| 2026.04.06 | ₩6,649 | ₩7,439 | ₩6,649 | ₩7,144 | +7.44% | 12.4만 |
|---|
| 2026.04.02 | ₩5,780 | ₩6,823 | ₩5,726 | ₩6,610 | +14.37% | 14.3만 |
|---|
| 2026.04.01 | ₩6,930 | ₩7,225 | ₩6,395 | ₩6,450 | -6.93% | 12.8만 |
|---|
| 2026.03.31 | ₩6,127 | ₩6,649 | ₩5,646 | ₩6,640 | +8.36% | 25.6만 |
|---|
| 2026.03.30 | ₩8,027 | ₩8,134 | ₩5,620 | ₩5,892 | -26.60% | 11.8만 |
|---|
| 2026.03.27 | ₩8,322 | ₩8,322 | ₩7,485 | ₩7,827 | -5.95% | 18.3만 |
|---|
| 2026.03.26 | ₩9,680 | ₩9,808 | ₩8,268 | ₩8,522 | -11.96% | 39.1만 |
|---|
| 2026.03.25 | ₩10,944 | ₩11,466 | ₩10,074 | ₩10,617 | -2.98% | 33.8만 |
|---|
| 2026.03.24 | ₩9,325 | ₩9,700 | ₩8,696 | ₩9,336 | +0.11% | 6.4만 |
|---|
| 2026.03.23 | ₩8,716 | ₩10,041 | ₩8,716 | ₩9,397 | +7.81% | 12만 |
|---|
| 2026.03.20 | ₩9,111 | ₩9,379 | ₩7,734 | ₩8,336 | -8.50% | 5.6만 |
|---|
| 2026.03.19 | ₩8,281 | ₩9,231 | ₩8,188 | ₩9,135 | +10.31% | 6.4만 |
|---|
| 2026.03.18 | ₩9,466 | ₩9,793 | ₩9,158 | ₩9,205 | -2.76% | 3.2만 |
|---|
| 2026.03.17 | ₩9,673 | ₩9,987 | ₩9,338 | ₩9,688 | +0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩9,900 | ₩10,034 | ₩9,345 | ₩9,765 | -1.36% | 11.6만 |
|---|
| 2026.03.13 | ₩8,643 | ₩9,659 | ₩8,407 | ₩8,489 | -1.78% | 13.9만 |
|---|
| 2026.03.12 | ₩7,693 | ₩8,235 | ₩7,305 | ₩8,066 | +4.85% | 8.7만 |
|---|
| 2026.03.11 | ₩8,863 | ₩9,566 | ₩8,170 | ₩8,573 | -3.28% | 20.2만 |
|---|
| 2026.03.10 | ₩8,843 | ₩9,036 | ₩8,174 | ₩8,403 | -4.98% | 18만 |
|---|
| 2026.03.09 | ₩7,853 | ₩8,897 | ₩7,425 | ₩8,865 | +12.88% | 16.6만 |
|---|
| 2026.03.06 | ₩9,098 | ₩9,512 | ₩7,920 | ₩8,083 | -11.15% | 20.2만 |
|---|
| 2026.03.05 | ₩10,757 | ₩11,238 | ₩9,191 | ₩10,053 | -6.54% | 8.7만 |
|---|
| 2026.03.04 | ₩10,743 | ₩11,626 | ₩10,168 | ₩11,344 | +5.59% | 6.2만 |
|---|
| 2026.03.03 | ₩10,114 | ₩10,382 | ₩9,084 | ₩9,587 | -5.21% | 6.7만 |
|---|
| 2026.03.02 | ₩10,395 | ₩11,706 | ₩10,034 | ₩11,084 | +6.63% | 20.1만 |
|---|
| 2026.02.27 | ₩11,559 | ₩11,747 | ₩9,981 | ₩10,872 | -5.95% | 9.3만 |
|---|
| 2026.02.26 | ₩12,201 | ₩12,777 | ₩11,118 | ₩12,204 | +0.02% | 13.5만 |
|---|
| 2026.02.25 | ₩13,673 | ₩13,673 | ₩12,094 | ₩12,365 | -9.57% | 10.7만 |
|---|
| 2026.02.24 | ₩10,984 | ₩13,782 | ₩9,833 | ₩13,198 | +20.16% | 14.5만 |
|---|
| 2026.02.23 | ₩9,098 | ₩10,770 | ₩9,098 | ₩10,517 | +15.60% | 5.1만 |
|---|
| 2026.02.20 | ₩11,399 | ₩12,014 | ₩9,472 | ₩9,783 | -14.18% | 14.3만 |
|---|
| 2026.02.19 | ₩10,181 | ₩11,506 | ₩9,927 | ₩11,466 | +12.61% | 8만 |
|---|
| 2026.02.18 | ₩10,917 | ₩12,081 | ₩10,569 | ₩10,988 | +0.65% | 8.2만 |
|---|
| 2026.02.17 | ₩11,907 | ₩12,014 | ₩10,288 | ₩11,225 | -5.73% | 9.3만 |
|---|
| 2026.02.13 | ₩12,442 | ₩14,068 | ₩11,599 | ₩12,536 | +0.75% | 10.2만 |
|---|
| 2026.02.12 | ₩12,322 | ₩12,777 | ₩10,770 | ₩12,014 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩13,800 | ₩14,275 | ₩11,325 | ₩12,319 | -10.73% | 16.4만 |
|---|
| 2026.02.10 | ₩13,111 | ₩14,931 | ₩13,111 | ₩13,558 | +3.41% | 17.4만 |
|---|
| 2026.02.09 | ₩10,957 | ₩13,379 | ₩10,663 | ₩13,125 | +19.78% | 13.9만 |
|---|
| 2026.02.06 | ₩8,817 | ₩10,442 | ₩8,817 | ₩10,271 | +16.49% | 23.1만 |
|---|
| 2026.02.05 | ₩9,205 | ₩10,476 | ₩7,786 | ₩7,794 | -15.32% | 17.7만 |
|---|
| 2026.02.04 | ₩11,619 | ₩11,619 | ₩7,574 | ₩9,931 | -14.53% | 23.4만 |
|---|
| 2026.02.03 | ₩13,439 | ₩14,034 | ₩11,131 | ₩13,204 | -1.75% | 13.8만 |
|---|
| 2026.02.02 | ₩12,041 | ₩13,673 | ₩11,654 | ₩12,513 | +3.92% | 10만 |
|---|
| 2026.01.30 | ₩14,891 | ₩14,891 | ₩12,228 | ₩12,660 | -14.98% | 10.1만 |
|---|
| 2026.01.29 | ₩17,941 | ₩17,974 | ₩14,008 | ₩15,923 | -11.25% | 17.6만 |
|---|
| 2026.01.28 | ₩18,155 | ₩18,877 | ₩17,198 | ₩18,449 | +1.62% | 7.9만 |
|---|
| 2026.01.27 | ₩14,315 | ₩18,008 | ₩14,155 | ₩18,008 | +25.79% | 8.8만 |
|---|
| 2026.01.26 | ₩15,616 | ₩15,854 | ₩13,713 | ₩14,144 | -9.42% | 10.2만 |
|---|
| 2026.01.23 | ₩15,720 | ₩17,928 | ₩14,034 | ₩16,188 | +2.98% | 19.5만 |
|---|
| 2026.01.22 | ₩17,071 | ₩17,439 | ₩15,519 | ₩16,055 | -5.96% | 7.3만 |
|---|
| 2026.01.21 | ₩17,941 | ₩19,774 | ₩13,780 | ₩16,871 | -5.97% | 22.8만 |
|---|
| 2026.01.20 | ₩16,322 | ₩18,690 | ₩15,533 | ₩16,737 | +2.54% | 13.7만 |
|---|
| 2026.01.16 | ₩16,175 | ₩20,068 | ₩16,175 | ₩18,750 | +15.92% | 23만 |
|---|
| 2026.01.15 | ₩17,673 | ₩18,436 | ₩15,493 | ₩16,550 | -6.36% | 7.4만 |
|---|
| 2026.01.14 | ₩17,593 | ₩18,943 | ₩16,630 | ₩17,326 | -1.52% | 22.2만 |
|---|
| 2026.01.13 | ₩17,861 | ₩19,306 | ₩16,536 | ₩17,635 | -1.27% | 14.4만 |
|---|
| 2026.01.12 | ₩13,834 | ₩16,777 | ₩13,794 | ₩16,547 | +19.61% | 5.6만 |
|---|
| 2026.01.09 | ₩15,345 | ₩17,326 | ₩14,289 | ₩14,745 | -3.91% | 6만 |
|---|
| 2026.01.08 | ₩13,285 | ₩15,145 | ₩13,111 | ₩14,622 | +10.06% | 5.2만 |
|---|
| 2026.01.07 | ₩15,038 | ₩16,469 | ₩13,866 | ₩13,866 | -7.79% | 5만 |
|---|
| 2026.01.06 | ₩17,580 | ₩17,580 | ₩14,222 | ₩16,596 | -5.59% | 4.2만 |
|---|
| 2026.01.05 | ₩15,011 | ₩18,195 | ₩15,011 | ₩17,803 | +18.60% | 4.3만 |
|---|
| 2026.01.02 | ₩12,295 | ₩14,503 | ₩12,135 | ₩14,314 | +16.42% | 8.4만 |
|---|
| 2025.12.31 | ₩11,961 | ₩12,282 | ₩11,720 | ₩11,998 | +0.31% | 3.7천 |
|---|
| 2025.12.30 | ₩12,509 | ₩12,723 | ₩11,805 | ₩11,805 | -5.63% | 4.2천 |
|---|
| 2025.12.29 | ₩11,987 | ₩13,111 | ₩11,987 | ₩12,540 | +4.61% | 2만 |
|---|
| 2025.12.26 | ₩14,757 | ₩14,757 | ₩12,810 | ₩12,810 | -13.19% | 2.6만 |
|---|
| 2025.12.24 | ₩14,155 | ₩14,864 | ₩13,954 | ₩14,583 | +3.02% | 2만 |
|---|
| 2025.12.23 | ₩14,088 | ₩15,600 | ₩13,740 | ₩14,116 | +0.20% | 3.6만 |
|---|
| 2025.12.22 | ₩15,586 | ₩16,373 | ₩14,824 | ₩14,871 | -4.59% | 2.8만 |
|---|
| 2025.12.19 | ₩13,486 | ₩15,095 | ₩13,486 | ₩14,685 | +8.89% | 3.2만 |
|---|
| 2025.12.18 | ₩13,365 | ₩14,061 | ₩12,497 | ₩12,804 | -4.20% | 5.4만 |
|---|
| 2025.12.17 | ₩13,901 | ₩14,008 | ₩11,561 | ₩11,589 | -16.63% | 3.8만 |
|---|
| 2025.12.16 | ₩11,999 | ₩12,763 | ₩10,449 | ₩12,595 | +4.96% | 3.9만 |
|---|
| 2025.12.15 | ₩15,466 | ₩15,466 | ₩12,054 | ₩12,270 | -20.67% | 5.5만 |
|---|
| 2025.12.12 | ₩20,068 | ₩21,513 | ₩16,832 | ₩16,832 | -16.13% | 4.8천 |
|---|
| 2025.12.11 | ₩17,780 | ₩20,827 | ₩17,767 | ₩20,827 | +17.13% | 6.1천 |
|---|