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 | ₩3,476 | ₩3,503 | ₩3,222 | ₩3,424 | -1.50% | 205.2만 |
| 2026.10.08 | ₩3,824 | ₩3,824 | ₩3,088 | ₩3,427 | -10.38% | 344.8만 |
| 2026.10.07 | ₩4,292 | ₩4,399 | ₩3,960 | ₩4,024 | -6.23% | 279.1만 |
| 2026.10.06 | ₩4,599 | ₩4,733 | ₩4,401 | ₩4,579 | -0.44% | 238.4만 |
| 2026.10.05 | ₩4,719 | ₩4,760 | ₩4,201 | ₩4,570 | -3.17% | 179.9만 |
| 2026.10.02 | ₩4,853 | ₩5,121 | ₩4,506 | ₩4,719 | -2.75% | 206.8만 |
| 2026.10.01 | ₩4,719 | ₩4,773 | ₩4,214 | ₩4,571 | -3.14% | 308.5만 |
| 2026.09.30 | ₩5,375 | ₩5,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,794 |
| -10.80% |
| 179만 |
| 2026.09.29 | ₩5,575 | ₩5,776 | ₩5,187 | ₩5,254 | -5.76% | 105.6만 |
|---|
| 2026.09.28 | ₩5,816 | ₩6,183 | ₩5,348 | ₩5,379 | -7.52% | 68만 |
|---|
| 2026.09.25 | ₩6,671 | ₩6,698 | ₩5,869 | ₩6,048 | -9.34% | 75.5만 |
|---|
| 2026.09.24 | ₩6,083 | ₩6,805 | ₩6,083 | ₩6,332 | +4.09% | 134.4만 |
|---|
| 2026.09.23 | ₩6,992 | ₩7,380 | ₩6,478 | ₩6,490 | -7.19% | 39.1만 |
|---|
| 2026.09.22 | ₩6,685 | ₩7,540 | ₩6,551 | ₩7,046 | +5.40% | 65만 |
|---|
| 2026.09.21 | ₩6,752 | ₩7,166 | ₩6,518 | ₩6,931 | +2.65% | 134만 |
|---|
| 2026.09.18 | ₩6,190 | ₩6,551 | ₩5,695 | ₩6,524 | +5.40% | 122.4만 |
|---|
| 2026.09.17 | ₩6,351 | ₩6,551 | ₩5,392 | ₩5,609 | -11.68% | 82.8만 |
|---|
| 2026.09.16 | ₩4,973 | ₩5,970 | ₩4,933 | ₩5,457 | +9.73% | 167.4만 |
|---|
| 2026.09.15 | ₩4,813 | ₩4,826 | ₩4,358 | ₩4,532 | -5.83% | 65.1만 |
|---|
| 2026.09.14 | ₩4,760 | ₩5,401 | ₩4,706 | ₩4,887 | +2.67% | 105.8만 |
|---|
| 2026.09.11 | ₩5,228 | ₩6,070 | ₩5,080 | ₩5,655 | +8.18% | 96.3만 |
|---|
| 2026.09.10 | ₩5,147 | ₩5,421 | ₩4,659 | ₩5,147 | 0.00% | 125.3만 |
|---|
| 2026.09.09 | ₩6,979 | ₩7,032 | ₩5,756 | ₩5,776 | -17.24% | 102.9만 |
|---|
| 2026.09.08 | ₩6,591 | ₩7,654 | ₩6,297 | ₩6,939 | +5.27% | 74.3만 |
|---|
| 2026.09.04 | ₩6,177 | ₩6,524 | ₩6,097 | ₩6,404 | +3.68% | 60.9만 |
|---|
| 2026.09.03 | ₩4,773 | ₩6,284 | ₩4,699 | ₩6,137 | +28.57% | 130.7만 |
|---|
| 2026.09.02 | ₩4,238 | ₩4,873 | ₩4,205 | ₩4,776 | +12.68% | 58.6만 |
|---|
| 2026.09.01 | ₩4,706 | ₩4,746 | ₩4,358 | ₩4,439 | -5.68% | 87만 |
|---|
| 2026.08.31 | ₩4,813 | ₩5,074 | ₩4,583 | ₩5,014 | +4.17% | 48.6만 |
|---|
| 2026.08.28 | ₩5,575 | ₩5,736 | ₩4,773 | ₩4,790 | -14.08% | 133.3만 |
|---|
| 2026.08.27 | ₩5,843 | ₩6,417 | ₩5,729 | ₩5,949 | +1.83% | 115.9만 |
|---|
| 2026.08.26 | ₩5,429 | ₩5,722 | ₩5,294 | ₩5,455 | +0.47% | 113.6만 |
|---|
| 2026.08.25 | ₩5,161 | ₩5,695 | ₩5,048 | ₩5,642 | +9.33% | 98.6만 |
|---|
| 2026.08.24 | ₩5,094 | ₩5,348 | ₩4,800 | ₩4,999 | -1.86% | 220.9만 |
|---|
| 2026.08.21 | ₩6,685 | ₩7,099 | ₩5,159 | ₩5,368 | -19.70% | 362.6만 |
|---|
| 2026.08.20 | ₩5,749 | ₩6,431 | ₩5,347 | ₩6,417 | +11.63% | 76.3만 |
|---|
| 2026.08.19 | ₩5,575 | ₩5,789 | ₩4,800 | ₩5,495 | -1.44% | 169.2만 |
|---|
| 2026.08.18 | ₩6,885 | ₩7,126 | ₩5,448 | ₩5,669 | -17.67% | 195.7만 |
|---|
| 2026.08.17 | ₩7,139 | ₩7,835 | ₩7,043 | ₩7,621 | +6.74% | 78만 |
|---|
| 2026.08.14 | ₩6,137 | ₩7,340 | ₩5,949 | ₩7,166 | +16.78% | 73.8만 |
|---|
| 2026.08.13 | ₩6,845 | ₩7,367 | ₩6,056 | ₩6,250 | -8.69% | 87.7만 |
|---|
| 2026.08.12 | ₩7,848 | ₩8,209 | ₩6,966 | ₩7,257 | -7.53% | 61.8만 |
|---|
| 2026.08.11 | ₩6,712 | ₩7,487 | ₩6,551 | ₩6,752 | +0.60% | 52.8만 |
|---|
| 2026.08.10 | ₩6,939 | ₩6,939 | ₩5,990 | ₩6,093 | -12.20% | 60.6만 |
|---|
| 2026.08.07 | ₩8,102 | ₩8,343 | ₩6,591 | ₩6,770 | -16.44% | 96.6만 |
|---|
| 2026.08.06 | ₩7,554 | ₩8,797 | ₩7,220 | ₩7,658 | +1.38% | 47.9만 |
|---|
| 2026.08.05 | ₩9,706 | ₩10,281 | ₩8,075 | ₩8,150 | -16.03% | 66.3만 |
|---|
| 2026.08.04 | ₩9,813 | ₩11,832 | ₩9,479 | ₩9,741 | -0.74% | 83만 |
|---|
| 2026.08.03 | ₩11,244 | ₩15,064 | ₩11,110 | ₩14,017 | +24.66% | 23만 |
|---|
| 2026.07.31 | ₩14,051 | ₩14,453 | ₩11,605 | ₩12,153 | -13.51% | 24.7만 |
|---|
| 2026.07.30 | ₩10,629 | ₩12,728 | ₩10,629 | ₩12,701 | +19.50% | 30.4만 |
|---|
| 2026.07.29 | ₩10,399 | ₩10,446 | ₩7,808 | ₩7,964 | -23.41% | 20.9만 |
|---|
| 2026.07.28 | ₩11,204 | ₩11,204 | ₩9,165 | ₩10,888 | -2.82% | 15.9만 |
|---|
| 2026.07.27 | ₩15,134 | ₩15,134 | ₩11,391 | ₩12,312 | -18.65% | 12.6만 |
|---|
| 2026.07.24 | ₩17,193 | ₩17,675 | ₩13,884 | ₩14,088 | -18.06% | 17.8만 |
|---|
| 2026.07.23 | ₩16,084 | ₩19,132 | ₩15,616 | ₩17,929 | +11.47% | 13만 |
|---|
| 2026.07.22 | ₩13,610 | ₩16,311 | ₩13,610 | ₩16,113 | +18.39% | 16.5만 |
|---|
| 2026.07.21 | ₩12,434 | ₩15,950 | ₩12,434 | ₩14,177 | +14.02% | 39만 |
|---|
| 2026.07.20 | ₩9,960 | ₩12,006 | ₩9,960 | ₩11,583 | +16.30% | 15.3만 |
|---|
| 2026.07.17 | ₩7,995 | ₩8,837 | ₩7,286 | ₩8,593 | +7.47% | 7.6만 |
|---|
| 2026.07.16 | ₩10,027 | ₩10,436 | ₩8,714 | ₩8,784 | -12.40% | 20.6만 |
|---|
| 2026.07.15 | ₩11,498 | ₩12,099 | ₩9,980 | ₩11,252 | -2.14% | 20.5만 |
|---|
| 2026.07.14 | ₩12,460 | ₩12,621 | ₩10,395 | ₩11,360 | -8.83% | 7.8만 |
|---|
| 2026.07.13 | ₩13,276 | ₩14,051 | ₩11,063 | ₩11,494 | -13.42% | 10.4만 |
|---|
| 2026.07.10 | ₩15,709 | ₩15,950 | ₩13,704 | ₩14,208 | -9.56% | 6.7만 |
|---|
| 2026.07.09 | ₩15,054 | ₩16,705 | ₩14,961 | ₩15,743 | +4.57% | 5.8만 |
|---|
| 2026.07.08 | ₩12,193 | ₩13,918 | ₩12,006 | ₩13,807 | +13.23% | 4.4만 |
|---|
| 2026.07.07 | ₩12,554 | ₩13,062 | ₩11,031 | ₩12,340 | -1.70% | 7.7만 |
|---|
| 2026.07.06 | ₩13,289 | ₩14,840 | ₩13,142 | ₩13,793 | +3.79% | 10.5만 |
|---|
| 2026.07.02 | ₩15,749 | ₩15,896 | ₩11,017 | ₩11,952 | -24.11% | 25.4만 |
|---|
| 2026.07.01 | ₩16,752 | ₩16,752 | ₩14,199 | ₩15,731 | -6.10% | 15.4만 |
|---|
| 2026.06.30 | ₩18,049 | ₩18,624 | ₩17,183 | ₩18,263 | +1.19% | 6.1만 |
|---|
| 2026.06.29 | ₩21,298 | ₩22,060 | ₩16,652 | ₩18,760 | -11.91% | 95.9만 |
|---|
| 2026.06.26 | ₩17,942 | ₩20,790 | ₩17,380 | ₩20,718 | +15.47% | 6.4만 |
|---|
| 2026.06.25 | ₩23,878 | ₩23,932 | ₩18,319 | ₩20,218 | -15.33% | 7.1만 |
|---|
| 2026.06.24 | ₩23,116 | ₩23,116 | ₩19,078 | ₩21,066 | -8.87% | 21.8만 |
|---|
| 2026.06.23 | ₩20,776 | ₩25,830 | ₩20,389 | ₩23,568 | +13.44% | 9.9만 |
|---|
| 2026.06.22 | ₩26,699 | ₩27,862 | ₩24,025 | ₩24,516 | -8.18% | 12.5만 |
|---|
| 2026.06.18 | ₩23,985 | ₩27,688 | ₩22,020 | ₩26,314 | +9.71% | 16.6만 |
|---|
| 2026.06.17 | ₩22,207 | ₩24,587 | ₩21,458 | ₩21,567 | -2.88% | 12.6만 |
|---|
| 2026.06.16 | ₩21,244 | ₩23,464 | ₩21,244 | ₩21,481 | +1.11% | 9만 |
|---|
| 2026.06.15 | ₩21,111 | ₩22,541 | ₩20,776 | ₩21,140 | +0.14% | 10.7만 |
|---|
| 2026.06.12 | ₩17,046 | ₩20,095 | ₩17,046 | ₩18,885 | +10.78% | 14.9만 |
|---|
| 2026.06.11 | ₩14,038 | ₩16,538 | ₩13,904 | ₩16,204 | +15.43% | 6.1만 |
|---|
| 2026.06.10 | ₩16,645 | ₩17,314 | ₩14,038 | ₩14,138 | -15.06% | 16.9만 |
|---|
| 2026.06.09 | ₩20,161 | ₩21,057 | ₩15,174 | ₩17,200 | -14.69% | 14.3만 |
|---|
| 2026.06.08 | ₩17,728 | ₩19,306 | ₩17,060 | ₩19,084 | +7.65% | 10.7만 |
|---|
| 2026.06.05 | ₩20,108 | ₩20,108 | ₩14,346 | ₩16,359 | -18.64% | 15.6만 |
|---|
| 2026.06.04 | ₩20,723 | ₩23,049 | ₩19,373 | ₩21,685 | +4.65% | 9.6만 |
|---|
| 2026.06.03 | ₩24,426 | ₩27,047 | ₩22,207 | ₩23,063 | -5.58% | 54.4만 |
|---|
| 2026.06.02 | ₩21,378 | ₩23,390 | ₩21,125 | ₩23,143 | +8.26% | 14.3만 |
|---|
| 2026.06.01 | ₩17,541 | ₩20,696 | ₩16,779 | ₩19,493 | +11.13% | 24.8만 |
|---|
| 2026.05.29 | ₩19,934 | ₩19,934 | ₩17,100 | ₩18,848 | -5.45% | 43만 |
|---|
| 2026.05.28 | ₩20,750 | ₩21,258 | ₩19,386 | ₩20,332 | -2.01% | 26.9만 |
|---|
| 2026.05.27 | ₩18,276 | ₩21,957 | ₩17,100 | ₩21,338 | +16.75% | 28.1만 |
|---|
| 2026.05.26 | ₩18,610 | ₩20,228 | ₩17,380 | ₩18,049 | -3.02% | 20.8만 |
|---|
| 2026.05.22 | ₩15,683 | ₩17,086 | ₩15,041 | ₩16,569 | +5.65% | 16.9만 |
|---|
| 2026.05.21 | ₩13,450 | ₩15,935 | ₩13,450 | ₩15,904 | +18.25% | 80.2만 |
|---|
| 2026.05.20 | ₩12,888 | ₩14,359 | ₩12,741 | ₩13,164 | +2.14% | 14.8만 |
|---|
| 2026.05.19 | ₩12,059 | ₩12,514 | ₩10,816 | ₩12,275 | +1.78% | 33.3만 |
|---|
| 2026.05.18 | ₩14,038 | ₩14,038 | ₩11,023 | ₩12,630 | -10.03% | 38.4만 |
|---|
| 2026.05.15 | ₩15,683 | ₩15,763 | ₩14,065 | ₩14,514 | -7.45% | 21만 |
|---|
| 2026.05.14 | ₩16,150 | ₩17,955 | ₩15,302 | ₩17,513 | +8.44% | 13.7만 |
|---|
| 2026.05.13 | ₩14,654 | ₩16,498 | ₩14,003 | ₩15,923 | +8.66% | 13.1만 |
|---|
| 2026.05.12 | ₩13,731 | ₩14,761 | ₩12,287 | ₩14,370 | +4.65% | 18만 |
|---|
| 2026.05.11 | ₩13,904 | ₩16,324 | ₩13,182 | ₩14,640 | +5.29% | 39.3만 |
|---|
| 2026.05.08 | ₩16,231 | ₩16,605 | ₩13,958 | ₩15,019 | -7.46% | 16.2만 |
|---|
| 2026.05.07 | ₩16,445 | ₩16,445 | ₩13,784 | ₩15,260 | -7.20% | 15.6만 |
|---|
| 2026.05.06 | ₩17,902 | ₩18,851 | ₩16,311 | ₩17,189 | -3.98% | 27.4만 |
|---|
| 2026.05.05 | ₩12,547 | ₩17,548 | ₩11,618 | ₩17,530 | +39.71% | 60.5만 |
|---|
| 2026.05.04 | ₩11,003 | ₩12,280 | ₩11,003 | ₩11,856 | +7.75% | 28.3만 |
|---|
| 2026.05.01 | ₩11,899 | ₩12,661 | ₩10,763 | ₩10,873 | -8.62% | 7.4만 |
|---|
| 2026.04.30 | ₩11,498 | ₩12,247 | ₩11,204 | ₩11,874 | +3.27% | 6.4만 |
|---|
| 2026.04.29 | ₩11,391 | ₩11,431 | ₩10,509 | ₩10,803 | -5.16% | 5.6만 |
|---|
| 2026.04.28 | ₩11,230 | ₩11,418 | ₩10,214 | ₩11,172 | -0.52% | 9만 |
|---|
| 2026.04.27 | ₩12,688 | ₩13,370 | ₩12,033 | ₩12,510 | -1.40% | 8.5만 |
|---|
| 2026.04.24 | ₩13,911 | ₩14,439 | ₩12,260 | ₩12,478 | -10.30% | 9.6만 |
|---|
| 2026.04.23 | ₩14,346 | ₩15,533 | ₩12,741 | ₩13,244 | -7.68% | 10.2만 |
|---|
| 2026.04.22 | ₩13,289 | ₩14,854 | ₩13,184 | ₩14,351 | +7.99% | 16.2만 |
|---|
| 2026.04.21 | ₩14,653 | ₩14,653 | ₩12,034 | ₩12,428 | -15.18% | 25.7만 |
|---|
| 2026.04.20 | ₩13,878 | ₩15,081 | ₩13,396 | ₩14,236 | +2.58% | 13만 |
|---|
| 2026.04.17 | ₩12,180 | ₩14,439 | ₩11,217 | ₩14,363 | +17.93% | 50.8만 |
|---|
| 2026.04.16 | ₩12,969 | ₩13,022 | ₩11,105 | ₩11,744 | -9.44% | 14.4만 |
|---|
| 2026.04.15 | ₩12,541 | ₩13,197 | ₩11,899 | ₩12,608 | +0.53% | 12.8만 |
|---|
| 2026.04.14 | ₩13,316 | ₩14,399 | ₩12,995 | ₩13,329 | +0.10% | 41.9만 |
|---|
| 2026.04.13 | ₩10,094 | ₩12,387 | ₩9,974 | ₩12,327 | +22.12% | 32.4만 |
|---|
| 2026.04.10 | ₩10,803 | ₩11,725 | ₩10,696 | ₩10,753 | -0.46% | 25.8만 |
|---|
| 2026.04.09 | ₩9,292 | ₩11,229 | ₩9,292 | ₩10,498 | +12.98% | 10.8만 |
|---|
| 2026.04.08 | ₩9,145 | ₩9,573 | ₩8,329 | ₩9,412 | +2.92% | 27.1만 |
|---|
| 2026.04.07 | ₩7,019 | ₩7,835 | ₩6,484 | ₩7,786 | +10.93% | 10.8만 |
|---|
| 2026.04.06 | ₩6,645 | ₩7,433 | ₩6,645 | ₩7,139 | +7.44% | 12.4만 |
|---|
| 2026.04.02 | ₩5,776 | ₩6,818 | ₩5,722 | ₩6,606 | +14.37% | 14.3만 |
|---|
| 2026.04.01 | ₩6,925 | ₩7,220 | ₩6,391 | ₩6,445 | -6.93% | 12.8만 |
|---|
| 2026.03.31 | ₩6,123 | ₩6,645 | ₩5,642 | ₩6,635 | +8.36% | 25.6만 |
|---|
| 2026.03.30 | ₩8,022 | ₩8,129 | ₩5,617 | ₩5,888 | -26.60% | 11.8만 |
|---|
| 2026.03.27 | ₩8,316 | ₩8,316 | ₩7,480 | ₩7,821 | -5.95% | 18.3만 |
|---|
| 2026.03.26 | ₩9,673 | ₩9,801 | ₩8,262 | ₩8,516 | -11.96% | 39.1만 |
|---|
| 2026.03.25 | ₩10,936 | ₩11,458 | ₩10,067 | ₩10,610 | -2.98% | 33.8만 |
|---|
| 2026.03.24 | ₩9,319 | ₩9,693 | ₩8,690 | ₩9,329 | +0.11% | 6.4만 |
|---|
| 2026.03.23 | ₩8,710 | ₩10,034 | ₩8,710 | ₩9,391 | +7.81% | 12만 |
|---|
| 2026.03.20 | ₩9,105 | ₩9,372 | ₩7,729 | ₩8,331 | -8.50% | 5.6만 |
|---|
| 2026.03.19 | ₩8,276 | ₩9,225 | ₩8,182 | ₩9,129 | +10.31% | 6.4만 |
|---|
| 2026.03.18 | ₩9,459 | ₩9,787 | ₩9,151 | ₩9,198 | -2.76% | 3.2만 |
|---|
| 2026.03.17 | ₩9,666 | ₩9,980 | ₩9,332 | ₩9,681 | +0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩9,894 | ₩10,027 | ₩9,339 | ₩9,758 | -1.36% | 11.6만 |
|---|
| 2026.03.13 | ₩8,637 | ₩9,653 | ₩8,401 | ₩8,483 | -1.78% | 13.9만 |
|---|
| 2026.03.12 | ₩7,688 | ₩8,229 | ₩7,300 | ₩8,061 | +4.85% | 8.7만 |
|---|
| 2026.03.11 | ₩8,857 | ₩9,559 | ₩8,165 | ₩8,567 | -3.28% | 20.2만 |
|---|
| 2026.03.10 | ₩8,837 | ₩9,030 | ₩8,169 | ₩8,397 | -4.98% | 18만 |
|---|
| 2026.03.09 | ₩7,848 | ₩8,891 | ₩7,420 | ₩8,859 | +12.88% | 16.6만 |
|---|
| 2026.03.06 | ₩9,091 | ₩9,506 | ₩7,915 | ₩8,078 | -11.15% | 20.2만 |
|---|
| 2026.03.05 | ₩10,749 | ₩11,230 | ₩9,185 | ₩10,046 | -6.54% | 8.7만 |
|---|
| 2026.03.04 | ₩10,736 | ₩11,618 | ₩10,161 | ₩11,336 | +5.59% | 6.2만 |
|---|
| 2026.03.03 | ₩10,107 | ₩10,375 | ₩9,078 | ₩9,581 | -5.21% | 6.7만 |
|---|
| 2026.03.02 | ₩10,388 | ₩11,698 | ₩10,027 | ₩11,077 | +6.63% | 20.1만 |
|---|
| 2026.02.27 | ₩11,551 | ₩11,739 | ₩9,974 | ₩10,864 | -5.95% | 9.3만 |
|---|
| 2026.02.26 | ₩12,193 | ₩12,768 | ₩11,110 | ₩12,196 | +0.02% | 13.5만 |
|---|
| 2026.02.25 | ₩13,664 | ₩13,664 | ₩12,086 | ₩12,356 | -9.57% | 10.7만 |
|---|
| 2026.02.24 | ₩10,976 | ₩13,772 | ₩9,827 | ₩13,189 | +20.16% | 14.5만 |
|---|
| 2026.02.23 | ₩9,091 | ₩10,763 | ₩9,091 | ₩10,510 | +15.60% | 5.1만 |
|---|
| 2026.02.20 | ₩11,391 | ₩12,006 | ₩9,466 | ₩9,776 | -14.18% | 14.3만 |
|---|
| 2026.02.19 | ₩10,174 | ₩11,498 | ₩9,920 | ₩11,458 | +12.61% | 8만 |
|---|
| 2026.02.18 | ₩10,910 | ₩12,073 | ₩10,562 | ₩10,980 | +0.65% | 8.2만 |
|---|
| 2026.02.17 | ₩11,899 | ₩12,006 | ₩10,281 | ₩11,217 | -5.73% | 9.3만 |
|---|
| 2026.02.13 | ₩12,434 | ₩14,058 | ₩11,591 | ₩12,527 | +0.75% | 10.2만 |
|---|
| 2026.02.12 | ₩12,313 | ₩12,768 | ₩10,763 | ₩12,006 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩13,791 | ₩14,265 | ₩11,317 | ₩12,311 | -10.73% | 16.4만 |
|---|
| 2026.02.10 | ₩13,102 | ₩14,920 | ₩13,102 | ₩13,549 | +3.41% | 17.4만 |
|---|
| 2026.02.09 | ₩10,950 | ₩13,370 | ₩10,656 | ₩13,116 | +19.78% | 13.9만 |
|---|
| 2026.02.06 | ₩8,811 | ₩10,435 | ₩8,811 | ₩10,264 | +16.49% | 23.1만 |
|---|
| 2026.02.05 | ₩9,198 | ₩10,468 | ₩7,781 | ₩7,789 | -15.32% | 17.7만 |
|---|
| 2026.02.04 | ₩11,611 | ₩11,611 | ₩7,569 | ₩9,924 | -14.53% | 23.4만 |
|---|
| 2026.02.03 | ₩13,430 | ₩14,025 | ₩11,124 | ₩13,194 | -1.75% | 13.8만 |
|---|
| 2026.02.02 | ₩12,033 | ₩13,664 | ₩11,646 | ₩12,505 | +3.92% | 10만 |
|---|
| 2026.01.30 | ₩14,880 | ₩14,880 | ₩12,220 | ₩12,652 | -14.98% | 10.1만 |
|---|
| 2026.01.29 | ₩17,929 | ₩17,962 | ₩13,998 | ₩15,912 | -11.25% | 17.6만 |
|---|
| 2026.01.28 | ₩18,143 | ₩18,865 | ₩17,187 | ₩18,437 | +1.62% | 7.9만 |
|---|
| 2026.01.27 | ₩14,305 | ₩17,995 | ₩14,145 | ₩17,995 | +25.79% | 8.8만 |
|---|
| 2026.01.26 | ₩15,605 | ₩15,843 | ₩13,704 | ₩14,134 | -9.42% | 10.2만 |
|---|
| 2026.01.23 | ₩15,709 | ₩17,915 | ₩14,025 | ₩16,177 | +2.98% | 19.5만 |
|---|
| 2026.01.22 | ₩17,060 | ₩17,427 | ₩15,509 | ₩16,044 | -5.96% | 7.3만 |
|---|
| 2026.01.21 | ₩17,929 | ₩19,760 | ₩13,771 | ₩16,859 | -5.97% | 22.8만 |
|---|
| 2026.01.20 | ₩16,311 | ₩18,677 | ₩15,522 | ₩16,725 | +2.54% | 13.7만 |
|---|
| 2026.01.16 | ₩16,164 | ₩20,054 | ₩16,164 | ₩18,737 | +15.92% | 23만 |
|---|
| 2026.01.15 | ₩17,661 | ₩18,423 | ₩15,482 | ₩16,538 | -6.36% | 7.4만 |
|---|
| 2026.01.14 | ₩17,581 | ₩18,930 | ₩16,618 | ₩17,314 | -1.52% | 22.2만 |
|---|
| 2026.01.13 | ₩17,848 | ₩19,292 | ₩16,525 | ₩17,622 | -1.27% | 14.4만 |
|---|
| 2026.01.12 | ₩13,824 | ₩16,765 | ₩13,784 | ₩16,536 | +19.61% | 5.6만 |
|---|
| 2026.01.09 | ₩15,335 | ₩17,314 | ₩14,279 | ₩14,735 | -3.91% | 6만 |
|---|
| 2026.01.08 | ₩13,276 | ₩15,134 | ₩13,102 | ₩14,612 | +10.06% | 5.2만 |
|---|
| 2026.01.07 | ₩15,027 | ₩16,458 | ₩13,856 | ₩13,856 | -7.79% | 5만 |
|---|
| 2026.01.06 | ₩17,568 | ₩17,568 | ₩14,212 | ₩16,585 | -5.59% | 4.2만 |
|---|
| 2026.01.05 | ₩15,001 | ₩18,183 | ₩15,001 | ₩17,791 | +18.60% | 4.3만 |
|---|
| 2026.01.02 | ₩12,287 | ₩14,493 | ₩12,126 | ₩14,304 | +16.42% | 8.4만 |
|---|
| 2025.12.31 | ₩11,952 | ₩12,273 | ₩11,712 | ₩11,990 | +0.31% | 3.7천 |
|---|
| 2025.12.30 | ₩12,501 | ₩12,714 | ₩11,797 | ₩11,797 | -5.63% | 4.2천 |
|---|
| 2025.12.29 | ₩11,979 | ₩13,102 | ₩11,979 | ₩12,531 | +4.61% | 2만 |
|---|
| 2025.12.26 | ₩14,747 | ₩14,747 | ₩12,801 | ₩12,801 | -13.19% | 2.6만 |
|---|
| 2025.12.24 | ₩14,145 | ₩14,854 | ₩13,944 | ₩14,573 | +3.02% | 2만 |
|---|
| 2025.12.23 | ₩14,078 | ₩15,589 | ₩13,731 | ₩14,106 | +0.20% | 3.6만 |
|---|
| 2025.12.22 | ₩15,576 | ₩16,362 | ₩14,814 | ₩14,860 | -4.59% | 2.8만 |
|---|
| 2025.12.19 | ₩13,477 | ₩15,085 | ₩13,477 | ₩14,674 | +8.89% | 3.2만 |
|---|
| 2025.12.18 | ₩13,356 | ₩14,051 | ₩12,489 | ₩12,795 | -4.20% | 5.4만 |
|---|
| 2025.12.17 | ₩13,891 | ₩13,998 | ₩11,553 | ₩11,581 | -16.63% | 3.8만 |
|---|
| 2025.12.16 | ₩11,991 | ₩12,755 | ₩10,442 | ₩12,586 | +4.96% | 3.9만 |
|---|
| 2025.12.15 | ₩15,455 | ₩15,455 | ₩12,046 | ₩12,261 | -20.67% | 5.5만 |
|---|
| 2025.12.12 | ₩20,054 | ₩21,498 | ₩16,820 | ₩16,820 | -16.13% | 4.8천 |
|---|
| 2025.12.11 | ₩17,768 | ₩20,812 | ₩17,755 | ₩20,812 | +17.13% | 6.1천 |
|---|