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 | ₩3,469 | ₩3,496 | ₩3,216 | ₩3,417 | -1.50% | 205.2만 |
| 2026.10.08 | ₩3,816 | ₩3,816 | ₩3,082 | ₩3,420 | -10.38% | 344.8만 |
| 2026.10.07 | ₩4,283 | ₩4,390 | ₩3,952 | ₩4,016 | -6.23% | 279.1만 |
| 2026.10.06 | ₩4,590 | ₩4,724 | ₩4,393 | ₩4,570 | -0.44% | 238.4만 |
| 2026.10.05 | ₩4,710 | ₩4,750 | ₩4,193 | ₩4,561 | -3.17% | 179.9만 |
| 2026.10.02 | ₩4,844 | ₩5,111 | ₩4,497 | ₩4,710 | -2.75% | 206.8만 |
| 2026.10.01 | ₩4,710 | ₩4,764 | ₩4,206 | ₩4,562 | -3.14% | 308.5만 |
| 2026.09.30 | ₩5,364 | ₩5,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,785 |
| -10.80% |
| 179만 |
| 2026.09.29 | ₩5,564 | ₩5,765 | ₩5,177 | ₩5,244 | -5.76% | 105.6만 |
|---|
| 2026.09.28 | ₩5,805 | ₩6,172 | ₩5,338 | ₩5,368 | -7.52% | 68만 |
|---|
| 2026.09.25 | ₩6,659 | ₩6,685 | ₩5,858 | ₩6,037 | -9.34% | 75.5만 |
|---|
| 2026.09.24 | ₩6,071 | ₩6,792 | ₩6,071 | ₩6,320 | +4.09% | 134.4만 |
|---|
| 2026.09.23 | ₩6,979 | ₩7,366 | ₩6,465 | ₩6,477 | -7.19% | 39.1만 |
|---|
| 2026.09.22 | ₩6,672 | ₩7,526 | ₩6,538 | ₩7,032 | +5.40% | 65만 |
|---|
| 2026.09.21 | ₩6,739 | ₩7,152 | ₩6,505 | ₩6,917 | +2.65% | 134만 |
|---|
| 2026.09.18 | ₩6,178 | ₩6,538 | ₩5,684 | ₩6,512 | +5.40% | 122.4만 |
|---|
| 2026.09.17 | ₩6,338 | ₩6,538 | ₩5,382 | ₩5,598 | -11.68% | 82.8만 |
|---|
| 2026.09.16 | ₩4,964 | ₩5,958 | ₩4,924 | ₩5,447 | +9.73% | 167.4만 |
|---|
| 2026.09.15 | ₩4,804 | ₩4,817 | ₩4,350 | ₩4,524 | -5.83% | 65.1만 |
|---|
| 2026.09.14 | ₩4,750 | ₩5,391 | ₩4,697 | ₩4,877 | +2.67% | 105.8만 |
|---|
| 2026.09.11 | ₩5,217 | ₩6,058 | ₩5,071 | ₩5,644 | +8.18% | 96.3만 |
|---|
| 2026.09.10 | ₩5,137 | ₩5,411 | ₩4,650 | ₩5,137 | 0.00% | 125.3만 |
|---|
| 2026.09.09 | ₩6,965 | ₩7,019 | ₩5,745 | ₩5,765 | -17.24% | 102.9만 |
|---|
| 2026.09.08 | ₩6,578 | ₩7,639 | ₩6,285 | ₩6,925 | +5.27% | 74.3만 |
|---|
| 2026.09.04 | ₩6,165 | ₩6,512 | ₩6,085 | ₩6,392 | +3.68% | 60.9만 |
|---|
| 2026.09.03 | ₩4,764 | ₩6,272 | ₩4,690 | ₩6,125 | +28.57% | 130.7만 |
|---|
| 2026.09.02 | ₩4,230 | ₩4,864 | ₩4,197 | ₩4,766 | +12.68% | 58.6만 |
|---|
| 2026.09.01 | ₩4,697 | ₩4,737 | ₩4,350 | ₩4,430 | -5.68% | 87만 |
|---|
| 2026.08.31 | ₩4,804 | ₩5,064 | ₩4,574 | ₩5,004 | +4.17% | 48.6만 |
|---|
| 2026.08.28 | ₩5,564 | ₩5,724 | ₩4,764 | ₩4,781 | -14.08% | 133.3만 |
|---|
| 2026.08.27 | ₩5,831 | ₩6,405 | ₩5,718 | ₩5,938 | +1.83% | 115.9만 |
|---|
| 2026.08.26 | ₩5,419 | ₩5,711 | ₩5,284 | ₩5,444 | +0.47% | 113.6만 |
|---|
| 2026.08.25 | ₩5,151 | ₩5,684 | ₩5,039 | ₩5,631 | +9.33% | 98.6만 |
|---|
| 2026.08.24 | ₩5,084 | ₩5,338 | ₩4,790 | ₩4,989 | -1.86% | 220.9만 |
|---|
| 2026.08.21 | ₩6,672 | ₩7,086 | ₩5,149 | ₩5,358 | -19.70% | 362.6만 |
|---|
| 2026.08.20 | ₩5,738 | ₩6,418 | ₩5,336 | ₩6,405 | +11.63% | 76.3만 |
|---|
| 2026.08.19 | ₩5,564 | ₩5,778 | ₩4,790 | ₩5,484 | -1.44% | 169.2만 |
|---|
| 2026.08.18 | ₩6,872 | ₩7,112 | ₩5,438 | ₩5,658 | -17.67% | 195.7만 |
|---|
| 2026.08.17 | ₩7,126 | ₩7,819 | ₩7,030 | ₩7,606 | +6.74% | 78만 |
|---|
| 2026.08.14 | ₩6,125 | ₩7,326 | ₩5,938 | ₩7,152 | +16.78% | 73.8만 |
|---|
| 2026.08.13 | ₩6,832 | ₩7,352 | ₩6,045 | ₩6,238 | -8.69% | 87.7만 |
|---|
| 2026.08.12 | ₩7,833 | ₩8,193 | ₩6,952 | ₩7,243 | -7.53% | 61.8만 |
|---|
| 2026.08.11 | ₩6,699 | ₩7,473 | ₩6,538 | ₩6,739 | +0.60% | 52.8만 |
|---|
| 2026.08.10 | ₩6,925 | ₩6,925 | ₩5,978 | ₩6,081 | -12.20% | 60.6만 |
|---|
| 2026.08.07 | ₩8,086 | ₩8,327 | ₩6,578 | ₩6,757 | -16.44% | 96.6만 |
|---|
| 2026.08.06 | ₩7,539 | ₩8,780 | ₩7,206 | ₩7,643 | +1.38% | 47.9만 |
|---|
| 2026.08.05 | ₩9,688 | ₩10,261 | ₩8,060 | ₩8,134 | -16.03% | 66.3만 |
|---|
| 2026.08.04 | ₩9,794 | ₩11,809 | ₩9,461 | ₩9,722 | -0.74% | 83만 |
|---|
| 2026.08.03 | ₩11,222 | ₩15,034 | ₩11,089 | ₩13,990 | +24.66% | 23만 |
|---|
| 2026.07.31 | ₩14,024 | ₩14,425 | ₩11,582 | ₩12,130 | -13.51% | 24.7만 |
|---|
| 2026.07.30 | ₩10,608 | ₩12,703 | ₩10,608 | ₩12,677 | +19.50% | 30.4만 |
|---|
| 2026.07.29 | ₩10,379 | ₩10,426 | ₩7,793 | ₩7,949 | -23.41% | 20.9만 |
|---|
| 2026.07.28 | ₩11,182 | ₩11,182 | ₩9,147 | ₩10,867 | -2.82% | 15.9만 |
|---|
| 2026.07.27 | ₩15,105 | ₩15,105 | ₩11,369 | ₩12,288 | -18.65% | 12.6만 |
|---|
| 2026.07.24 | ₩17,160 | ₩17,641 | ₩13,858 | ₩14,060 | -18.06% | 17.8만 |
|---|
| 2026.07.23 | ₩16,053 | ₩19,095 | ₩15,586 | ₩17,894 | +11.47% | 13만 |
|---|
| 2026.07.22 | ₩13,584 | ₩16,279 | ₩13,584 | ₩16,082 | +18.39% | 16.5만 |
|---|
| 2026.07.21 | ₩12,410 | ₩15,919 | ₩12,410 | ₩14,150 | +14.02% | 39만 |
|---|
| 2026.07.20 | ₩9,941 | ₩11,983 | ₩9,941 | ₩11,561 | +16.30% | 15.3만 |
|---|
| 2026.07.17 | ₩7,980 | ₩8,820 | ₩7,272 | ₩8,576 | +7.47% | 7.6만 |
|---|
| 2026.07.16 | ₩10,008 | ₩10,416 | ₩8,697 | ₩8,767 | -12.40% | 20.6만 |
|---|
| 2026.07.15 | ₩11,476 | ₩12,076 | ₩9,961 | ₩11,230 | -2.14% | 20.5만 |
|---|
| 2026.07.14 | ₩12,436 | ₩12,597 | ₩10,375 | ₩11,338 | -8.83% | 7.8만 |
|---|
| 2026.07.13 | ₩13,250 | ₩14,024 | ₩11,042 | ₩11,472 | -13.42% | 10.4만 |
|---|
| 2026.07.10 | ₩15,679 | ₩15,919 | ₩13,677 | ₩14,180 | -9.56% | 6.7만 |
|---|
| 2026.07.09 | ₩15,025 | ₩16,673 | ₩14,932 | ₩15,712 | +4.57% | 5.8만 |
|---|
| 2026.07.08 | ₩12,170 | ₩13,891 | ₩11,983 | ₩13,780 | +13.23% | 4.4만 |
|---|
| 2026.07.07 | ₩12,530 | ₩13,037 | ₩11,010 | ₩12,316 | -1.70% | 7.7만 |
|---|
| 2026.07.06 | ₩13,264 | ₩14,812 | ₩13,117 | ₩13,767 | +3.79% | 10.5만 |
|---|
| 2026.07.02 | ₩15,719 | ₩15,866 | ₩10,995 | ₩11,929 | -24.11% | 25.4만 |
|---|
| 2026.07.01 | ₩16,720 | ₩16,720 | ₩14,171 | ₩15,700 | -6.10% | 15.4만 |
|---|
| 2026.06.30 | ₩18,014 | ₩18,588 | ₩17,149 | ₩18,228 | +1.19% | 6.1만 |
|---|
| 2026.06.29 | ₩21,257 | ₩22,017 | ₩16,620 | ₩18,724 | -11.91% | 95.9만 |
|---|
| 2026.06.26 | ₩17,907 | ₩20,750 | ₩17,347 | ₩20,678 | +15.47% | 6.4만 |
|---|
| 2026.06.25 | ₩23,832 | ₩23,885 | ₩18,284 | ₩20,178 | -15.33% | 7.1만 |
|---|
| 2026.06.24 | ₩23,071 | ₩23,071 | ₩19,042 | ₩21,026 | -8.87% | 21.8만 |
|---|
| 2026.06.23 | ₩20,736 | ₩25,780 | ₩20,349 | ₩23,522 | +13.44% | 9.9만 |
|---|
| 2026.06.22 | ₩26,648 | ₩27,808 | ₩23,979 | ₩24,469 | -8.18% | 12.5만 |
|---|
| 2026.06.18 | ₩23,939 | ₩27,635 | ₩21,977 | ₩26,263 | +9.71% | 16.6만 |
|---|
| 2026.06.17 | ₩22,164 | ₩24,539 | ₩21,417 | ₩21,525 | -2.88% | 12.6만 |
|---|
| 2026.06.16 | ₩21,203 | ₩23,418 | ₩21,203 | ₩21,439 | +1.11% | 9만 |
|---|
| 2026.06.15 | ₩21,070 | ₩22,498 | ₩20,736 | ₩21,099 | +0.14% | 10.7만 |
|---|
| 2026.06.12 | ₩17,013 | ₩20,056 | ₩17,013 | ₩18,848 | +10.78% | 14.9만 |
|---|
| 2026.06.11 | ₩14,011 | ₩16,506 | ₩13,878 | ₩16,173 | +15.43% | 6.1만 |
|---|
| 2026.06.10 | ₩16,613 | ₩17,280 | ₩14,011 | ₩14,111 | -15.06% | 16.9만 |
|---|
| 2026.06.09 | ₩20,122 | ₩21,016 | ₩15,145 | ₩17,167 | -14.69% | 14.3만 |
|---|
| 2026.06.08 | ₩17,694 | ₩19,268 | ₩17,027 | ₩19,047 | +7.65% | 10.7만 |
|---|
| 2026.06.05 | ₩20,069 | ₩20,069 | ₩14,318 | ₩16,327 | -18.64% | 15.6만 |
|---|
| 2026.06.04 | ₩20,683 | ₩23,005 | ₩19,335 | ₩21,644 | +4.65% | 9.6만 |
|---|
| 2026.06.03 | ₩24,379 | ₩26,995 | ₩22,164 | ₩23,018 | -5.58% | 54.4만 |
|---|
| 2026.06.02 | ₩21,337 | ₩23,345 | ₩21,085 | ₩23,098 | +8.26% | 14.3만 |
|---|
| 2026.06.01 | ₩17,507 | ₩20,656 | ₩16,746 | ₩19,455 | +11.13% | 24.8만 |
|---|
| 2026.05.29 | ₩19,896 | ₩19,896 | ₩17,067 | ₩18,812 | -5.45% | 43만 |
|---|
| 2026.05.28 | ₩20,710 | ₩21,217 | ₩19,349 | ₩20,293 | -2.01% | 26.9만 |
|---|
| 2026.05.27 | ₩18,241 | ₩21,915 | ₩17,067 | ₩21,297 | +16.75% | 28.1만 |
|---|
| 2026.05.26 | ₩18,575 | ₩20,189 | ₩17,347 | ₩18,014 | -3.02% | 20.8만 |
|---|
| 2026.05.22 | ₩15,652 | ₩17,053 | ₩15,012 | ₩16,537 | +5.65% | 16.9만 |
|---|
| 2026.05.21 | ₩13,424 | ₩15,904 | ₩13,424 | ₩15,874 | +18.25% | 80.2만 |
|---|
| 2026.05.20 | ₩12,863 | ₩14,331 | ₩12,717 | ₩13,138 | +2.14% | 14.8만 |
|---|
| 2026.05.19 | ₩12,036 | ₩12,490 | ₩10,795 | ₩12,251 | +1.78% | 33.3만 |
|---|
| 2026.05.18 | ₩14,011 | ₩14,011 | ₩11,002 | ₩12,606 | -10.03% | 38.4만 |
|---|
| 2026.05.15 | ₩15,652 | ₩15,732 | ₩14,038 | ₩14,486 | -7.45% | 21만 |
|---|
| 2026.05.14 | ₩16,119 | ₩17,921 | ₩15,272 | ₩17,479 | +8.44% | 13.7만 |
|---|
| 2026.05.13 | ₩14,626 | ₩16,466 | ₩13,976 | ₩15,892 | +8.66% | 13.1만 |
|---|
| 2026.05.12 | ₩13,704 | ₩14,733 | ₩12,263 | ₩14,342 | +4.65% | 18만 |
|---|
| 2026.05.11 | ₩13,878 | ₩16,293 | ₩13,157 | ₩14,611 | +5.29% | 39.3만 |
|---|
| 2026.05.08 | ₩16,199 | ₩16,573 | ₩13,931 | ₩14,990 | -7.46% | 16.2만 |
|---|
| 2026.05.07 | ₩16,413 | ₩16,413 | ₩13,757 | ₩15,231 | -7.20% | 15.6만 |
|---|
| 2026.05.06 | ₩17,867 | ₩18,815 | ₩16,279 | ₩17,156 | -3.98% | 27.4만 |
|---|
| 2026.05.05 | ₩12,523 | ₩17,514 | ₩11,596 | ₩17,496 | +39.71% | 60.5만 |
|---|
| 2026.05.04 | ₩10,982 | ₩12,256 | ₩10,982 | ₩11,833 | +7.75% | 28.3만 |
|---|
| 2026.05.01 | ₩11,876 | ₩12,637 | ₩10,742 | ₩10,853 | -8.62% | 7.4만 |
|---|
| 2026.04.30 | ₩11,476 | ₩12,223 | ₩11,182 | ₩11,851 | +3.27% | 6.4만 |
|---|
| 2026.04.29 | ₩11,369 | ₩11,409 | ₩10,488 | ₩10,782 | -5.16% | 5.6만 |
|---|
| 2026.04.28 | ₩11,209 | ₩11,396 | ₩10,195 | ₩11,150 | -0.52% | 9만 |
|---|
| 2026.04.27 | ₩12,663 | ₩13,344 | ₩12,009 | ₩12,486 | -1.40% | 8.5만 |
|---|
| 2026.04.24 | ₩13,884 | ₩14,411 | ₩12,236 | ₩12,454 | -10.30% | 9.6만 |
|---|
| 2026.04.23 | ₩14,318 | ₩15,503 | ₩12,717 | ₩13,218 | -7.68% | 10.2만 |
|---|
| 2026.04.22 | ₩13,264 | ₩14,825 | ₩13,158 | ₩14,323 | +7.99% | 16.2만 |
|---|
| 2026.04.21 | ₩14,625 | ₩14,625 | ₩12,011 | ₩12,404 | -15.18% | 25.7만 |
|---|
| 2026.04.20 | ₩13,851 | ₩15,052 | ₩13,370 | ₩14,208 | +2.58% | 13만 |
|---|
| 2026.04.17 | ₩12,156 | ₩14,411 | ₩11,195 | ₩14,335 | +17.93% | 50.8만 |
|---|
| 2026.04.16 | ₩12,943 | ₩12,997 | ₩11,083 | ₩11,721 | -9.44% | 14.4만 |
|---|
| 2026.04.15 | ₩12,516 | ₩13,172 | ₩11,876 | ₩12,583 | +0.53% | 12.8만 |
|---|
| 2026.04.14 | ₩13,290 | ₩14,371 | ₩12,970 | ₩13,304 | +0.10% | 41.9만 |
|---|
| 2026.04.13 | ₩10,075 | ₩12,363 | ₩9,954 | ₩12,303 | +22.12% | 32.4만 |
|---|
| 2026.04.10 | ₩10,782 | ₩11,703 | ₩10,675 | ₩10,732 | -0.46% | 25.8만 |
|---|
| 2026.04.09 | ₩9,274 | ₩11,207 | ₩9,274 | ₩10,478 | +12.98% | 10.8만 |
|---|
| 2026.04.08 | ₩9,127 | ₩9,554 | ₩8,313 | ₩9,394 | +2.92% | 27.1만 |
|---|
| 2026.04.07 | ₩7,005 | ₩7,819 | ₩6,472 | ₩7,771 | +10.93% | 10.8만 |
|---|
| 2026.04.06 | ₩6,632 | ₩7,419 | ₩6,632 | ₩7,126 | +7.44% | 12.4만 |
|---|
| 2026.04.02 | ₩5,765 | ₩6,805 | ₩5,711 | ₩6,593 | +14.37% | 14.3만 |
|---|
| 2026.04.01 | ₩6,912 | ₩7,206 | ₩6,378 | ₩6,433 | -6.93% | 12.8만 |
|---|
| 2026.03.31 | ₩6,111 | ₩6,632 | ₩5,631 | ₩6,623 | +8.36% | 25.6만 |
|---|
| 2026.03.30 | ₩8,006 | ₩8,113 | ₩5,606 | ₩5,877 | -26.60% | 11.8만 |
|---|
| 2026.03.27 | ₩8,300 | ₩8,300 | ₩7,466 | ₩7,806 | -5.95% | 18.3만 |
|---|
| 2026.03.26 | ₩9,654 | ₩9,782 | ₩8,246 | ₩8,500 | -11.96% | 39.1만 |
|---|
| 2026.03.25 | ₩10,915 | ₩11,436 | ₩10,048 | ₩10,590 | -2.98% | 33.8만 |
|---|
| 2026.03.24 | ₩9,301 | ₩9,674 | ₩8,673 | ₩9,311 | +0.11% | 6.4만 |
|---|
| 2026.03.23 | ₩8,693 | ₩10,015 | ₩8,693 | ₩9,373 | +7.81% | 12만 |
|---|
| 2026.03.20 | ₩9,087 | ₩9,354 | ₩7,714 | ₩8,315 | -8.50% | 5.6만 |
|---|
| 2026.03.19 | ₩8,260 | ₩9,207 | ₩8,166 | ₩9,111 | +10.31% | 6.4만 |
|---|
| 2026.03.18 | ₩9,441 | ₩9,768 | ₩9,134 | ₩9,181 | -2.76% | 3.2만 |
|---|
| 2026.03.17 | ₩9,648 | ₩9,961 | ₩9,314 | ₩9,662 | +0.15% | 4.9만 |
|---|
| 2026.03.16 | ₩9,874 | ₩10,008 | ₩9,321 | ₩9,740 | -1.36% | 11.6만 |
|---|
| 2026.03.13 | ₩8,620 | ₩9,634 | ₩8,385 | ₩8,467 | -1.78% | 13.9만 |
|---|
| 2026.03.12 | ₩7,673 | ₩8,213 | ₩7,286 | ₩8,045 | +4.85% | 8.7만 |
|---|
| 2026.03.11 | ₩8,840 | ₩9,541 | ₩8,149 | ₩8,551 | -3.28% | 20.2만 |
|---|
| 2026.03.10 | ₩8,820 | ₩9,012 | ₩8,153 | ₩8,381 | -4.98% | 18만 |
|---|
| 2026.03.09 | ₩7,833 | ₩8,874 | ₩7,406 | ₩8,842 | +12.88% | 16.6만 |
|---|
| 2026.03.06 | ₩9,074 | ₩9,487 | ₩7,900 | ₩8,062 | -11.15% | 20.2만 |
|---|
| 2026.03.05 | ₩10,728 | ₩11,209 | ₩9,167 | ₩10,027 | -6.54% | 8.7만 |
|---|
| 2026.03.04 | ₩10,715 | ₩11,596 | ₩10,141 | ₩11,314 | +5.59% | 6.2만 |
|---|
| 2026.03.03 | ₩10,088 | ₩10,355 | ₩9,060 | ₩9,562 | -5.21% | 6.7만 |
|---|
| 2026.03.02 | ₩10,368 | ₩11,676 | ₩10,008 | ₩11,055 | +6.63% | 20.1만 |
|---|
| 2026.02.27 | ₩11,529 | ₩11,716 | ₩9,954 | ₩10,843 | -5.95% | 9.3만 |
|---|
| 2026.02.26 | ₩12,170 | ₩12,743 | ₩11,089 | ₩12,172 | +0.02% | 13.5만 |
|---|
| 2026.02.25 | ₩13,637 | ₩13,637 | ₩12,063 | ₩12,332 | -9.57% | 10.7만 |
|---|
| 2026.02.24 | ₩10,955 | ₩13,745 | ₩9,808 | ₩13,164 | +20.16% | 14.5만 |
|---|
| 2026.02.23 | ₩9,074 | ₩10,742 | ₩9,074 | ₩10,490 | +15.60% | 5.1만 |
|---|
| 2026.02.20 | ₩11,369 | ₩11,983 | ₩9,447 | ₩9,757 | -14.18% | 14.3만 |
|---|
| 2026.02.19 | ₩10,155 | ₩11,476 | ₩9,901 | ₩11,436 | +12.61% | 8만 |
|---|
| 2026.02.18 | ₩10,889 | ₩12,049 | ₩10,542 | ₩10,959 | +0.65% | 8.2만 |
|---|
| 2026.02.17 | ₩11,876 | ₩11,983 | ₩10,261 | ₩11,195 | -5.73% | 9.3만 |
|---|
| 2026.02.13 | ₩12,410 | ₩14,031 | ₩11,569 | ₩12,503 | +0.75% | 10.2만 |
|---|
| 2026.02.12 | ₩12,290 | ₩12,743 | ₩10,742 | ₩11,983 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩13,764 | ₩14,238 | ₩11,296 | ₩12,287 | -10.73% | 16.4만 |
|---|
| 2026.02.10 | ₩13,077 | ₩14,892 | ₩13,077 | ₩13,523 | +3.41% | 17.4만 |
|---|
| 2026.02.09 | ₩10,929 | ₩13,344 | ₩10,635 | ₩13,090 | +19.78% | 13.9만 |
|---|
| 2026.02.06 | ₩8,794 | ₩10,415 | ₩8,794 | ₩10,244 | +16.49% | 23.1만 |
|---|
| 2026.02.05 | ₩9,181 | ₩10,448 | ₩7,766 | ₩7,774 | -15.32% | 17.7만 |
|---|
| 2026.02.04 | ₩11,589 | ₩11,589 | ₩7,554 | ₩9,905 | -14.53% | 23.4만 |
|---|
| 2026.02.03 | ₩13,404 | ₩13,998 | ₩11,102 | ₩13,169 | -1.75% | 13.8만 |
|---|
| 2026.02.02 | ₩12,009 | ₩13,637 | ₩11,624 | ₩12,480 | +3.92% | 10만 |
|---|
| 2026.01.30 | ₩14,852 | ₩14,852 | ₩12,196 | ₩12,627 | -14.98% | 10.1만 |
|---|
| 2026.01.29 | ₩17,894 | ₩17,927 | ₩13,971 | ₩15,882 | -11.25% | 17.6만 |
|---|
| 2026.01.28 | ₩18,108 | ₩18,828 | ₩17,153 | ₩18,401 | +1.62% | 7.9만 |
|---|
| 2026.01.27 | ₩14,278 | ₩17,961 | ₩14,118 | ₩17,961 | +25.79% | 8.8만 |
|---|
| 2026.01.26 | ₩15,575 | ₩15,812 | ₩13,677 | ₩14,107 | -9.42% | 10.2만 |
|---|
| 2026.01.23 | ₩15,679 | ₩17,881 | ₩13,998 | ₩16,146 | +2.98% | 19.5만 |
|---|
| 2026.01.22 | ₩17,027 | ₩17,394 | ₩15,479 | ₩16,013 | -5.96% | 7.3만 |
|---|
| 2026.01.21 | ₩17,894 | ₩19,722 | ₩13,744 | ₩16,827 | -5.97% | 22.8만 |
|---|
| 2026.01.20 | ₩16,279 | ₩18,641 | ₩15,492 | ₩16,693 | +2.54% | 13.7만 |
|---|
| 2026.01.16 | ₩16,133 | ₩20,016 | ₩16,133 | ₩18,701 | +15.92% | 23만 |
|---|
| 2026.01.15 | ₩17,627 | ₩18,388 | ₩15,452 | ₩16,506 | -6.36% | 7.4만 |
|---|
| 2026.01.14 | ₩17,547 | ₩18,893 | ₩16,586 | ₩17,280 | -1.52% | 22.2만 |
|---|
| 2026.01.13 | ₩17,814 | ₩19,255 | ₩16,493 | ₩17,588 | -1.27% | 14.4만 |
|---|
| 2026.01.12 | ₩13,797 | ₩16,733 | ₩13,757 | ₩16,504 | +19.61% | 5.6만 |
|---|
| 2026.01.09 | ₩15,305 | ₩17,280 | ₩14,251 | ₩14,706 | -3.91% | 6만 |
|---|
| 2026.01.08 | ₩13,250 | ₩15,105 | ₩13,077 | ₩14,583 | +10.06% | 5.2만 |
|---|
| 2026.01.07 | ₩14,998 | ₩16,426 | ₩13,830 | ₩13,830 | -7.79% | 5만 |
|---|
| 2026.01.06 | ₩17,534 | ₩17,534 | ₩14,184 | ₩16,553 | -5.59% | 4.2만 |
|---|
| 2026.01.05 | ₩14,972 | ₩18,148 | ₩14,972 | ₩17,757 | +18.60% | 4.3만 |
|---|
| 2026.01.02 | ₩12,263 | ₩14,465 | ₩12,103 | ₩14,277 | +16.42% | 8.4만 |
|---|
| 2025.12.31 | ₩11,929 | ₩12,250 | ₩11,689 | ₩11,967 | +0.31% | 3.7천 |
|---|
| 2025.12.30 | ₩12,476 | ₩12,690 | ₩11,775 | ₩11,775 | -5.63% | 4.2천 |
|---|
| 2025.12.29 | ₩11,956 | ₩13,077 | ₩11,956 | ₩12,507 | +4.61% | 2만 |
|---|
| 2025.12.26 | ₩14,718 | ₩14,718 | ₩12,777 | ₩12,777 | -13.19% | 2.6만 |
|---|
| 2025.12.24 | ₩14,118 | ₩14,825 | ₩13,918 | ₩14,545 | +3.02% | 2만 |
|---|
| 2025.12.23 | ₩14,051 | ₩15,559 | ₩13,704 | ₩14,079 | +0.20% | 3.6만 |
|---|
| 2025.12.22 | ₩15,546 | ₩16,330 | ₩14,785 | ₩14,832 | -4.59% | 2.8만 |
|---|
| 2025.12.19 | ₩13,451 | ₩15,056 | ₩13,451 | ₩14,646 | +8.89% | 3.2만 |
|---|
| 2025.12.18 | ₩13,330 | ₩14,024 | ₩12,464 | ₩12,770 | -4.20% | 5.4만 |
|---|
| 2025.12.17 | ₩13,864 | ₩13,971 | ₩11,530 | ₩11,558 | -16.63% | 3.8만 |
|---|
| 2025.12.16 | ₩11,968 | ₩12,730 | ₩10,422 | ₩12,562 | +4.96% | 3.9만 |
|---|
| 2025.12.15 | ₩15,425 | ₩15,425 | ₩12,023 | ₩12,238 | -20.67% | 5.5만 |
|---|
| 2025.12.12 | ₩20,016 | ₩21,457 | ₩16,788 | ₩16,788 | -16.13% | 4.8천 |
|---|
| 2025.12.11 | ₩17,734 | ₩20,772 | ₩17,721 | ₩20,772 | +17.13% | 6.1천 |
|---|