시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long CRCL Daily ETF 과거 주가
Leverage Shares 2X Long CRCL Daily ETF · CRCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long CRCL Daily ETF · CRCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,777 | ₩17,731 | ₩15,054 | ₩16,593 | +5.17% | 354.8만 |
| 2026.10.08 | ₩14,800 | ₩15,456 | ₩14,492 | ₩15,269 | +3.16% | 202.7만 |
| 2026.10.07 | ₩15,215 | ₩15,442 | ₩14,752 | ₩15,282 | +0.44% | 201.7만 |
| 2026.10.06 | ₩16,366 | ₩17,557 | ₩16,165 | ₩16,580 | +1.31% | 182.5만 |
| 2026.10.05 | ₩16,232 | ₩17,035 | ₩15,777 | ₩16,259 | +0.16% | 228.7만 |
| 2026.10.02 | ₩17,222 | ₩18,234 | ₩15,028 | ₩15,442 | -10.33% | 426.7만 |
| 2026.10.01 | ₩15,710 | ₩16,794 | ₩15,523 | ₩16,071 | +2.30% | 167만 |
| 2026.09.30 | ₩17,249 | ₩17,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,831 |
| -8.22% |
| 209만 |
| 2026.09.29 | ₩18,039 | ₩18,105 | ₩16,185 | ₩16,433 | -8.90% | 179.8만 |
|---|
| 2026.09.28 | ₩17,664 | ₩18,360 | ₩16,901 | ₩17,303 | -2.05% | 188만 |
|---|
| 2026.09.25 | ₩20,166 | ₩20,166 | ₩18,065 | ₩18,614 | -7.70% | 280.7만 |
|---|
| 2026.09.24 | ₩19,698 | ₩21,478 | ₩19,310 | ₩20,461 | +3.87% | 237.7만 |
|---|
| 2026.09.23 | ₩20,420 | ₩22,481 | ₩19,832 | ₩19,885 | -2.62% | 292.4만 |
|---|
| 2026.09.22 | ₩22,053 | ₩22,548 | ₩20,528 | ₩21,210 | -3.82% | 295.7만 |
|---|
| 2026.09.21 | ₩22,802 | ₩23,538 | ₩20,568 | ₩21,210 | -6.98% | 457.4만 |
|---|
| 2026.09.18 | ₩18,172 | ₩20,313 | ₩18,105 | ₩19,952 | +9.79% | 450.5만 |
|---|
| 2026.09.17 | ₩16,513 | ₩17,610 | ₩15,897 | ₩17,316 | +4.86% | 382.6만 |
|---|
| 2026.09.16 | ₩17,677 | ₩17,811 | ₩14,613 | ₩15,523 | -12.19% | 536.4만 |
|---|
| 2026.09.15 | ₩20,788 | ₩21,076 | ₩17,262 | ₩18,025 | -13.29% | 543.4만 |
|---|
| 2026.09.14 | ₩21,063 | ₩23,418 | ₩20,862 | ₩23,257 | +10.42% | 355.6만 |
|---|
| 2026.09.11 | ₩20,902 | ₩22,562 | ₩20,032 | ₩20,273 | -3.01% | 291.7만 |
|---|
| 2026.09.10 | ₩19,992 | ₩21,383 | ₩19,805 | ₩20,139 | +0.74% | 126.8만 |
|---|
| 2026.09.09 | ₩24,288 | ₩24,301 | ₩21,304 | ₩21,424 | -11.79% | 259만 |
|---|
| 2026.09.08 | ₩25,117 | ₩25,251 | ₩22,776 | ₩22,963 | -8.58% | 277.3만 |
|---|
| 2026.09.04 | ₩23,913 | ₩26,282 | ₩23,351 | ₩25,947 | +8.51% | 319.2만 |
|---|
| 2026.09.03 | ₩21,504 | ₩26,576 | ₩21,411 | ₩26,536 | +23.40% | 553.3만 |
|---|
| 2026.09.02 | ₩19,537 | ₩20,474 | ₩18,776 | ₩19,965 | +2.19% | 182.1만 |
|---|
| 2026.09.01 | ₩21,678 | ₩22,227 | ₩19,726 | ₩20,407 | -5.86% | 302.3만 |
|---|
| 2026.08.31 | ₩19,591 | ₩23,739 | ₩19,271 | ₩23,391 | +19.40% | 275.8만 |
|---|
| 2026.08.28 | ₩22,281 | ₩22,896 | ₩19,497 | ₩19,604 | -12.01% | 240.1만 |
|---|
| 2026.08.27 | ₩22,200 | ₩24,020 | ₩21,330 | ₩23,083 | +3.98% | 298.4만 |
|---|
| 2026.08.26 | ₩21,029 | ₩22,535 | ₩19,751 | ₩21,063 | +0.16% | 344.3만 |
|---|
| 2026.08.25 | ₩18,855 | ₩22,749 | ₩18,534 | ₩22,107 | +17.25% | 406.9만 |
|---|
| 2026.08.24 | ₩21,190 | ₩22,263 | ₩19,658 | ₩20,086 | -5.21% | 470.3만 |
|---|
| 2026.08.21 | ₩20,153 | ₩22,456 | ₩19,577 | ₩20,247 | +0.46% | 814.8만 |
|---|
| 2026.08.20 | ₩18,112 | ₩19,062 | ₩16,714 | ₩18,360 | +1.37% | 673.3만 |
|---|
| 2026.08.19 | ₩14,559 | ₩17,316 | ₩14,479 | ₩16,299 | +11.95% | 739.4만 |
|---|
| 2026.08.18 | ₩14,084 | ₩14,689 | ₩13,569 | ₩13,716 | -2.61% | 317.9만 |
|---|
| 2026.08.17 | ₩13,562 | ₩15,255 | ₩13,355 | ₩14,880 | +9.72% | 280.3만 |
|---|
| 2026.08.14 | ₩14,800 | ₩14,921 | ₩13,569 | ₩13,730 | -7.23% | 274.7만 |
|---|
| 2026.08.13 | ₩13,288 | ₩15,442 | ₩13,235 | ₩15,255 | +14.80% | 344.3만 |
|---|
| 2026.08.12 | ₩13,904 | ₩14,091 | ₩12,793 | ₩13,716 | -1.35% | 399.3만 |
|---|
| 2026.08.11 | ₩12,860 | ₩14,452 | ₩12,391 | ₩13,663 | +6.24% | 449.6만 |
|---|
| 2026.08.10 | ₩12,171 | ₩12,298 | ₩11,254 | ₩12,204 | +0.27% | 288만 |
|---|
| 2026.08.07 | ₩11,682 | ₩12,632 | ₩11,428 | ₩12,044 | +3.09% | 264.3만 |
|---|
| 2026.08.06 | ₩10,210 | ₩11,783 | ₩9,782 | ₩10,879 | +6.55% | 306.3만 |
|---|
| 2026.08.05 | ₩10,438 | ₩11,200 | ₩9,502 | ₩10,946 | +4.87% | 809.4만 |
|---|
| 2026.08.04 | ₩9,889 | ₩11,241 | ₩9,836 | ₩10,946 | +10.69% | 371.6만 |
|---|
| 2026.08.03 | ₩9,421 | ₩10,277 | ₩9,128 | ₩9,929 | +5.40% | 410.5만 |
|---|
| 2026.07.31 | ₩10,826 | ₩11,048 | ₩9,434 | ₩10,719 | -0.99% | 367.3만 |
|---|
| 2026.07.30 | ₩10,398 | ₩11,428 | ₩10,257 | ₩11,334 | +9.01% | 298.7만 |
|---|
| 2026.07.29 | ₩11,080 | ₩11,441 | ₩10,063 | ₩10,317 | -6.88% | 191.2만 |
|---|
| 2026.07.28 | ₩10,598 | ₩11,963 | ₩10,300 | ₩11,361 | +7.20% | 235.3만 |
|---|
| 2026.07.27 | ₩11,227 | ₩12,097 | ₩10,853 | ₩11,883 | +5.84% | 330.5만 |
|---|
| 2026.07.24 | ₩10,585 | ₩11,040 | ₩9,969 | ₩10,772 | +1.77% | 229.2만 |
|---|
| 2026.07.23 | ₩11,722 | ₩11,883 | ₩10,466 | ₩10,719 | -8.56% | 319.7만 |
|---|
| 2026.07.22 | ₩13,014 | ₩13,810 | ₩11,876 | ₩12,204 | -6.22% | 321.2만 |
|---|
| 2026.07.21 | ₩13,255 | ₩14,733 | ₩13,221 | ₩14,144 | +6.71% | 521.1만 |
|---|
| 2026.07.20 | ₩10,518 | ₩12,606 | ₩10,518 | ₩12,070 | +14.76% | 429.6만 |
|---|
| 2026.07.17 | ₩9,889 | ₩11,047 | ₩9,769 | ₩10,398 | +5.14% | 269만 |
|---|
| 2026.07.16 | ₩11,923 | ₩12,030 | ₩10,344 | ₩10,471 | -12.18% | 214.8만 |
|---|
| 2026.07.15 | ₩11,936 | ₩12,780 | ₩11,481 | ₩12,338 | +3.36% | 417.5만 |
|---|
| 2026.07.14 | ₩10,919 | ₩11,562 | ₩10,063 | ₩11,455 | +4.90% | 460.5만 |
|---|
| 2026.07.13 | ₩11,843 | ₩12,565 | ₩11,187 | ₩11,415 | -3.62% | 426.6만 |
|---|
| 2026.07.10 | ₩14,318 | ₩15,054 | ₩12,217 | ₩12,592 | -12.06% | 1423.1만 |
|---|
| 2026.07.09 | ₩11,428 | ₩12,151 | ₩10,973 | ₩11,495 | +0.59% | 282.2만 |
|---|
| 2026.07.08 | ₩11,923 | ₩12,017 | ₩11,067 | ₩11,896 | -0.22% | 161.8만 |
|---|
| 2026.07.07 | ₩13,208 | ₩13,850 | ₩12,070 | ₩12,298 | -6.89% | 299.6만 |
|---|
| 2026.07.06 | ₩12,137 | ₩14,198 | ₩11,589 | ₩13,689 | +12.79% | 426.6만 |
|---|
| 2026.07.02 | ₩11,696 | ₩13,877 | ₩11,696 | ₩12,177 | +4.12% | 450.3만 |
|---|
| 2026.07.01 | ₩11,843 | ₩12,806 | ₩11,267 | ₩11,294 | -4.63% | 543만 |
|---|
| 2026.06.30 | ₩16,058 | ₩16,393 | ₩11,455 | ₩11,535 | -28.17% | 724.1만 |
|---|
| 2026.06.29 | ₩17,343 | ₩17,798 | ₩16,105 | ₩17,717 | +2.16% | 124.9만 |
|---|
| 2026.06.26 | ₩14,131 | ₩17,008 | ₩14,024 | ₩16,647 | +17.80% | 200.3만 |
|---|
| 2026.06.25 | ₩16,005 | ₩16,005 | ₩14,078 | ₩14,613 | -8.70% | 190.9만 |
|---|
| 2026.06.24 | ₩17,851 | ₩17,931 | ₩15,202 | ₩15,643 | -12.37% | 160.4만 |
|---|
| 2026.06.23 | ₩18,052 | ₩19,066 | ₩17,329 | ₩17,838 | -1.19% | 96.9만 |
|---|
| 2026.06.22 | ₩20,594 | ₩22,440 | ₩19,511 | ₩19,858 | -3.57% | 132.4만 |
|---|
| 2026.06.18 | ₩20,287 | ₩20,715 | ₩18,440 | ₩20,139 | -0.73% | 227.6만 |
|---|
| 2026.06.17 | ₩19,564 | ₩22,628 | ₩19,310 | ₩20,380 | +4.17% | 185.5만 |
|---|
| 2026.06.16 | ₩21,411 | ₩21,558 | ₩19,417 | ₩19,979 | -6.69% | 246만 |
|---|
| 2026.06.15 | ₩21,585 | ₩23,753 | ₩21,464 | ₩21,919 | +1.55% | 270.5만 |
|---|
| 2026.06.12 | ₩21,277 | ₩21,277 | ₩19,029 | ₩19,163 | -9.94% | 170.6만 |
|---|
| 2026.06.11 | ₩20,086 | ₩22,334 | ₩19,671 | ₩21,718 | +8.13% | 163만 |
|---|
| 2026.06.10 | ₩19,765 | ₩22,562 | ₩19,698 | ₩19,912 | +0.74% | 129.3만 |
|---|
| 2026.06.09 | ₩20,956 | ₩24,274 | ₩19,283 | ₩21,036 | +0.38% | 268.4만 |
|---|
| 2026.06.08 | ₩22,562 | ₩22,562 | ₩21,237 | ₩21,799 | -3.38% | 161.3만 |
|---|
| 2026.06.05 | ₩25,131 | ₩25,131 | ₩19,512 | ₩20,648 | -17.84% | 333.8만 |
|---|
| 2026.06.04 | ₩26,737 | ₩29,426 | ₩25,974 | ₩26,737 | 0.00% | 232.9만 |
|---|
| 2026.06.03 | ₩32,237 | ₩32,457 | ₩26,563 | ₩26,603 | -17.48% | 305만 |
|---|
| 2026.06.02 | ₩34,351 | ₩35,595 | ₩32,116 | ₩33,668 | -1.99% | 238.1만 |
|---|
| 2026.06.01 | ₩39,021 | ₩39,891 | ₩36,046 | ₩36,572 | -6.28% | 207.8만 |
|---|
| 2026.05.29 | ₩38,753 | ₩43,598 | ₩38,138 | ₩42,581 | +9.88% | 248.1만 |
|---|
| 2026.05.28 | ₩34,297 | ₩39,302 | ₩31,942 | ₩39,235 | +14.40% | 219.3만 |
|---|
| 2026.05.27 | ₩35,716 | ₩38,138 | ₩35,167 | ₩35,448 | -0.75% | 160.5만 |
|---|
| 2026.05.26 | ₩42,755 | ₩43,156 | ₩36,519 | ₩36,545 | -14.52% | 286.4만 |
|---|
| 2026.05.22 | ₩45,498 | ₩47,799 | ₩42,607 | ₩43,437 | -4.53% | 141.2만 |
|---|
| 2026.05.21 | ₩41,764 | ₩47,104 | ₩41,483 | ₩44,789 | +7.24% | 145.1만 |
|---|
| 2026.05.20 | ₩42,460 | ₩43,691 | ₩40,480 | ₩42,206 | -0.60% | 120.5만 |
|---|
| 2026.05.19 | ₩40,627 | ₩45,257 | ₩40,110 | ₩41,845 | +3.00% | 157.3만 |
|---|
| 2026.05.18 | ₩42,862 | ₩44,829 | ₩39,061 | ₩42,159 | -1.64% | 170.7만 |
|---|
| 2026.05.15 | ₩46,970 | ₩47,906 | ₩42,179 | ₩44,280 | -5.73% | 326.5만 |
|---|
| 2026.05.14 | ₩52,269 | ₩60,084 | ₩48,044 | ₩52,737 | +0.90% | 433.2만 |
|---|
| 2026.05.13 | ₩53,955 | ₩58,652 | ₩48,174 | ₩55,226 | +2.36% | 297.1만 |
|---|
| 2026.05.12 | ₩59,201 | ₩67,698 | ₩49,874 | ₩52,871 | -10.69% | 426.9만 |
|---|
| 2026.05.11 | ₩49,780 | ₩62,573 | ₩39,489 | ₩60,044 | +20.62% | 811.1만 |
|---|
| 2026.05.08 | ₩46,180 | ₩46,294 | ₩41,925 | ₩45,110 | -2.32% | 214.2만 |
|---|
| 2026.05.07 | ₩49,927 | ₩51,653 | ₩42,286 | ₩45,458 | -8.95% | 252.3만 |
|---|
| 2026.05.06 | ₩47,799 | ₩53,647 | ₩45,779 | ₩52,965 | +10.81% | 257.4만 |
|---|
| 2026.05.05 | ₩52,537 | ₩53,112 | ₩45,190 | ₩46,729 | -11.05% | 254.4만 |
|---|
| 2026.05.04 | ₩42,219 | ₩51,533 | ₩41,885 | ₩51,252 | +21.39% | 671.2만 |
|---|
| 2026.05.01 | ₩31,982 | ₩36,933 | ₩31,715 | ₩36,800 | +15.06% | 194.9만 |
|---|
| 2026.04.30 | ₩33,856 | ₩33,923 | ₩30,109 | ₩30,778 | -9.09% | 131.6만 |
|---|
| 2026.04.29 | ₩32,651 | ₩34,659 | ₩30,376 | ₩34,123 | +4.51% | 133.7만 |
|---|
| 2026.04.28 | ₩31,982 | ₩34,070 | ₩31,982 | ₩33,187 | +3.77% | 96.5만 |
|---|
| 2026.04.27 | ₩36,131 | ₩36,532 | ₩33,187 | ₩34,123 | -5.56% | 123만 |
|---|
| 2026.04.24 | ₩39,208 | ₩39,730 | ₩35,635 | ₩37,067 | -5.46% | 116.5만 |
|---|
| 2026.04.23 | ₩38,606 | ₩40,413 | ₩35,997 | ₩37,603 | -2.60% | 168.1만 |
|---|
| 2026.04.22 | ₩37,870 | ₩41,885 | ₩37,536 | ₩41,082 | +8.48% | 220.9만 |
|---|
| 2026.04.21 | ₩42,152 | ₩42,286 | ₩34,792 | ₩34,926 | -17.14% | 227만 |
|---|
| 2026.04.20 | ₩40,011 | ₩43,491 | ₩36,947 | ₩43,357 | +8.36% | 219.4만 |
|---|
| 2026.04.17 | ₩46,702 | ₩47,237 | ₩40,413 | ₩42,955 | -8.02% | 352.5만 |
|---|
| 2026.04.16 | ₩44,026 | ₩44,695 | ₩39,677 | ₩44,427 | +0.91% | 271.3만 |
|---|
| 2026.04.15 | ₩44,427 | ₩45,364 | ₩40,680 | ₩42,821 | -3.61% | 270.8만 |
|---|
| 2026.04.14 | ₩40,212 | ₩46,702 | ₩39,744 | ₩42,821 | +6.49% | 461.6만 |
|---|
| 2026.04.13 | ₩29,105 | ₩37,603 | ₩29,105 | ₩37,603 | +29.20% | 298.8만 |
|---|
| 2026.04.10 | ₩30,310 | ₩31,848 | ₩28,235 | ₩30,376 | +0.22% | 180.3만 |
|---|
| 2026.04.09 | ₩34,391 | ₩34,940 | ₩28,102 | ₩28,503 | -17.12% | 330.9만 |
|---|
| 2026.04.08 | ₩40,413 | ₩40,948 | ₩34,257 | ₩35,194 | -12.91% | 303.1만 |
|---|
| 2026.04.07 | ₩33,053 | ₩35,997 | ₩30,711 | ₩35,194 | +6.48% | 372.6만 |
|---|
| 2026.04.06 | ₩34,404 | ₩35,595 | ₩32,919 | ₩33,856 | -1.59% | 161.1만 |
|---|
| 2026.04.02 | ₩30,577 | ₩32,518 | ₩28,102 | ₩32,518 | +6.35% | 375.3만 |
|---|
| 2026.04.01 | ₩38,539 | ₩39,463 | ₩32,451 | ₩32,919 | -14.58% | 341.6만 |
|---|
| 2026.03.31 | ₩33,588 | ₩38,138 | ₩32,116 | ₩36,398 | +8.37% | 372만 |
|---|
| 2026.03.30 | ₩37,469 | ₩37,469 | ₩31,179 | ₩32,384 | -13.57% | 235.6만 |
|---|
| 2026.03.27 | ₩38,004 | ₩38,472 | ₩33,053 | ₩35,328 | -7.04% | 235.8만 |
|---|
| 2026.03.26 | ₩41,751 | ₩43,491 | ₩38,178 | ₩38,941 | -6.73% | 199만 |
|---|
| 2026.03.25 | ₩46,033 | ₩48,977 | ₩41,885 | ₩43,758 | -4.94% | 352.1만 |
|---|
| 2026.03.24 | ₩68,983 | ₩69,919 | ₩38,405 | ₩41,483 | -39.86% | 717.5만 |
|---|
| 2026.03.23 | ₩66,842 | ₩70,388 | ₩63,831 | ₩69,585 | +4.10% | 274.1만 |
|---|
| 2026.03.20 | ₩71,659 | ₩76,008 | ₩65,570 | ₩68,648 | -4.20% | 250.5만 |
|---|
| 2026.03.19 | ₩69,183 | ₩73,265 | ₩64,031 | ₩71,324 | +3.09% | 309.8만 |
|---|
| 2026.03.18 | ₩75,071 | ₩79,889 | ₩71,324 | ₩76,811 | +2.32% | 236.3만 |
|---|
| 2026.03.17 | ₩67,711 | ₩80,959 | ₩65,905 | ₩76,008 | +12.25% | 290.4만 |
|---|
| 2026.03.16 | ₩63,429 | ₩69,986 | ₩63,162 | ₩69,317 | +9.28% | 268.3만 |
|---|
| 2026.03.13 | ₩61,288 | ₩62,493 | ₩56,337 | ₩58,612 | -4.37% | 220.1만 |
|---|
| 2026.03.12 | ₩56,471 | ₩59,950 | ₩55,400 | ₩57,407 | +1.66% | 231만 |
|---|
| 2026.03.11 | ₩63,362 | ₩67,109 | ₩55,668 | ₩56,203 | -11.30% | 342.1만 |
|---|
| 2026.03.10 | ₩57,140 | ₩65,303 | ₩56,404 | ₩61,690 | +7.96% | 348.1만 |
|---|
| 2026.03.09 | ₩49,512 | ₩56,203 | ₩48,977 | ₩55,534 | +12.16% | 340.1만 |
|---|
| 2026.03.06 | ₩47,639 | ₩50,583 | ₩44,748 | ₩46,435 | -2.53% | 369.5만 |
|---|
| 2026.03.05 | ₩49,378 | ₩54,330 | ₩47,773 | ₩50,181 | +1.63% | 358.6만 |
|---|
| 2026.03.04 | ₩47,371 | ₩50,717 | ₩46,301 | ₩49,646 | +4.80% | 493.2만 |
|---|
| 2026.03.03 | ₩37,736 | ₩48,709 | ₩37,469 | ₩44,561 | +18.09% | 565.9만 |
|---|
| 2026.03.02 | ₩29,975 | ₩42,152 | ₩29,574 | ₩41,751 | +39.29% | 433.3만 |
|---|
| 2026.02.27 | ₩32,116 | ₩33,320 | ₩29,975 | ₩32,116 | 0.00% | 324.7만 |
|---|
| 2026.02.26 | ₩30,778 | ₩37,736 | ₩30,510 | ₩35,060 | +13.91% | 797.9만 |
|---|
| 2026.02.25 | ₩26,228 | ₩31,982 | ₩24,689 | ₩31,982 | +21.94% | 567.4만 |
|---|
| 2026.02.24 | ₩18,065 | ₩19,591 | ₩17,664 | ₩18,601 | +2.96% | 57.3만 |
|---|
| 2026.02.23 | ₩19,002 | ₩19,805 | ₩17,664 | ₩18,601 | -2.11% | 69.1만 |
|---|
| 2026.02.20 | ₩19,403 | ₩21,277 | ₩18,935 | ₩19,805 | +2.07% | 60.6만 |
|---|
| 2026.02.19 | ₩19,270 | ₩19,671 | ₩17,798 | ₩19,136 | -0.69% | 40.3만 |
|---|
| 2026.02.18 | ₩19,270 | ₩20,875 | ₩18,734 | ₩19,805 | +2.78% | 78.2만 |
|---|
| 2026.02.17 | ₩17,664 | ₩19,671 | ₩16,192 | ₩18,868 | +6.82% | 59만 |
|---|
| 2026.02.13 | ₩17,262 | ₩19,270 | ₩16,459 | ₩18,065 | +4.65% | 93.8만 |
|---|
| 2026.02.12 | ₩17,262 | ₩17,396 | ₩15,255 | ₩16,058 | -6.98% | 35.7만 |
|---|
| 2026.02.11 | ₩17,664 | ₩17,664 | ₩15,657 | ₩16,727 | -5.30% | 38.9만 |
|---|
| 2026.02.10 | ₩17,262 | ₩19,403 | ₩17,129 | ₩18,065 | +4.65% | 79만 |
|---|
| 2026.02.09 | ₩16,058 | ₩18,601 | ₩15,657 | ₩18,065 | +12.50% | 85.8만 |
|---|
| 2026.02.06 | ₩14,720 | ₩16,861 | ₩14,720 | ₩16,459 | +11.82% | 165.5만 |
|---|
| 2026.02.05 | ₩14,854 | ₩15,389 | ₩12,753 | ₩13,007 | -12.43% | 105만 |
|---|
| 2026.02.04 | ₩16,326 | ₩16,419 | ₩13,649 | ₩15,657 | -4.10% | 158.3만 |
|---|
| 2026.02.03 | ₩18,734 | ₩18,734 | ₩14,988 | ₩16,326 | -12.86% | 189.8만 |
|---|
| 2026.02.02 | ₩19,939 | ₩20,073 | ₩17,677 | ₩18,065 | -9.40% | 128.9만 |
|---|
| 2026.01.30 | ₩23,418 | ₩23,552 | ₩19,939 | ₩21,277 | -9.14% | 124.2만 |
|---|
| 2026.01.29 | ₩26,094 | ₩26,295 | ₩22,615 | ₩23,953 | -8.21% | 156.3만 |
|---|
| 2026.01.28 | ₩28,235 | ₩31,260 | ₩27,499 | ₩28,235 | 0.00% | 175.2만 |
|---|
| 2026.01.27 | ₩26,362 | ₩26,429 | ₩24,221 | ₩25,960 | -1.52% | 85.1만 |
|---|
| 2026.01.26 | ₩25,960 | ₩27,968 | ₩25,960 | ₩26,763 | +3.09% | 40.7만 |
|---|
| 2026.01.23 | ₩26,897 | ₩27,968 | ₩25,960 | ₩27,031 | +0.50% | 52.6만 |
|---|
| 2026.01.22 | ₩28,704 | ₩28,904 | ₩26,630 | ₩27,031 | -5.83% | 70.7만 |
|---|
| 2026.01.21 | ₩28,369 | ₩29,640 | ₩26,362 | ₩28,102 | -0.94% | 93.6만 |
|---|
| 2026.01.20 | ₩30,510 | ₩32,183 | ₩28,102 | ₩28,102 | -7.89% | 101.2만 |
|---|
| 2026.01.16 | ₩31,982 | ₩34,391 | ₩30,778 | ₩33,187 | +3.77% | 76.1만 |
|---|
| 2026.01.15 | ₩38,272 | ₩38,272 | ₩31,179 | ₩31,715 | -17.13% | 129.4만 |
|---|
| 2026.01.14 | ₩39,275 | ₩42,420 | ₩36,398 | ₩39,075 | -0.51% | 134만 |
|---|
| 2026.01.13 | ₩37,870 | ₩38,673 | ₩35,060 | ₩38,138 | +0.71% | 79.2만 |
|---|
| 2026.01.12 | ₩35,595 | ₩37,683 | ₩34,792 | ₩37,469 | +5.26% | 51.7만 |
|---|
| 2026.01.09 | ₩36,800 | ₩38,740 | ₩34,458 | ₩37,603 | +2.18% | 86.7만 |
|---|
| 2026.01.08 | ₩34,926 | ₩37,402 | ₩33,856 | ₩36,666 | +4.98% | 48만 |
|---|
| 2026.01.07 | ₩38,004 | ₩38,272 | ₩35,462 | ₩35,595 | -6.34% | 46.5만 |
|---|
| 2026.01.06 | ₩40,814 | ₩40,814 | ₩36,800 | ₩39,342 | -3.61% | 51.7만 |
|---|
| 2026.01.05 | ₩39,476 | ₩42,420 | ₩38,807 | ₩39,342 | -0.34% | 91.1만 |
|---|
| 2026.01.02 | ₩35,863 | ₩39,208 | ₩34,926 | ₩38,138 | +6.34% | 54.2만 |
|---|
| 2025.12.31 | ₩35,328 | ₩35,595 | ₩34,123 | ₩34,792 | -1.52% | 22.7만 |
|---|
| 2025.12.30 | ₩35,395 | ₩37,870 | ₩34,926 | ₩35,328 | -0.19% | 43.8만 |
|---|
| 2025.12.29 | ₩34,659 | ₩38,138 | ₩34,525 | ₩35,863 | +3.47% | 48.6만 |
|---|
| 2025.12.26 | ₩37,335 | ₩37,603 | ₩35,060 | ₩36,532 | -2.15% | 48.1만 |
|---|
| 2025.12.24 | ₩37,469 | ₩38,124 | ₩35,194 | ₩37,603 | +0.36% | 56.7만 |
|---|
| 2025.12.23 | ₩39,877 | ₩40,413 | ₩36,264 | ₩38,004 | -4.70% | 66.2만 |
|---|
| 2025.12.22 | ₩42,688 | ₩46,033 | ₩41,416 | ₩42,019 | -1.57% | 78.6만 |
|---|
| 2025.12.19 | ₩37,736 | ₩41,336 | ₩37,736 | ₩41,216 | +9.22% | 77.1만 |
|---|
| 2025.12.18 | ₩38,339 | ₩39,677 | ₩35,863 | ₩36,800 | -4.01% | 64.4만 |
|---|
| 2025.12.17 | ₩38,405 | ₩41,082 | ₩34,926 | ₩34,926 | -9.06% | 78.9만 |
|---|
| 2025.12.16 | ₩34,257 | ₩39,075 | ₩33,856 | ₩38,405 | +12.11% | 88.1만 |
|---|
| 2025.12.15 | ₩40,413 | ₩40,413 | ₩31,514 | ₩32,250 | -20.20% | 114.7만 |
|---|
| 2025.12.12 | ₩45,899 | ₩47,906 | ₩38,405 | ₩40,011 | -12.83% | 153.2만 |
|---|
| 2025.12.11 | ₩42,152 | ₩45,859 | ₩39,944 | ₩45,096 | +6.98% | 73.6만 |
|---|
| 2025.12.10 | ₩44,026 | ₩46,167 | ₩41,483 | ₩44,963 | +2.13% | 109.7만 |
|---|
| 2025.12.09 | ₩39,877 | ₩46,542 | ₩38,539 | ₩45,498 | +14.09% | 103.9만 |
|---|
| 2025.12.08 | ₩43,892 | ₩43,999 | ₩38,138 | ₩40,680 | -7.32% | 109만 |
|---|
| 2025.12.05 | ₩43,022 | ₩43,477 | ₩39,877 | ₩42,286 | -1.71% | 83.2만 |
|---|
| 2025.12.04 | ₩41,349 | ₩45,096 | ₩40,145 | ₩44,427 | +7.44% | 98만 |
|---|
| 2025.12.03 | ₩36,264 | ₩43,357 | ₩33,923 | ₩43,223 | +19.19% | 143.1만 |
|---|
| 2025.12.02 | ₩36,197 | ₩38,004 | ₩34,926 | ₩35,194 | -2.77% | 109.6만 |
|---|
| 2025.12.01 | ₩35,194 | ₩37,469 | ₩33,187 | ₩33,990 | -3.42% | 104.5만 |
|---|
| 2025.11.28 | ₩33,722 | ₩38,941 | ₩32,518 | ₩37,736 | +11.90% | 154.6만 |
|---|
| 2025.11.26 | ₩30,243 | ₩31,915 | ₩28,235 | ₩31,447 | +3.98% | 104.5만 |
|---|
| 2025.11.25 | ₩28,503 | ₩29,306 | ₩27,459 | ₩29,172 | +2.35% | 66.7만 |
|---|
| 2025.11.24 | ₩31,046 | ₩32,250 | ₩28,904 | ₩31,581 | +1.72% | 93.6만 |
|---|
| 2025.11.21 | ₩26,897 | ₩31,179 | ₩26,362 | ₩30,510 | +13.43% | 100.7만 |
|---|
| 2025.11.20 | ₩30,644 | ₩30,644 | ₩25,184 | ₩26,897 | -12.23% | 110.8만 |
|---|
| 2025.11.19 | ₩35,863 | ₩35,863 | ₩27,299 | ₩29,306 | -18.28% | 104.5만 |
|---|
| 2025.11.18 | ₩34,792 | ₩37,134 | ₩34,324 | ₩35,729 | +2.69% | 39.4만 |
|---|
| 2025.11.17 | ₩40,948 | ₩40,948 | ₩34,230 | ₩35,729 | -12.75% | 81.6만 |
|---|
| 2025.11.14 | ₩42,554 | ₩44,160 | ₩40,600 | ₩41,216 | -3.14% | 70.9만 |
|---|
| 2025.11.13 | ₩45,765 | ₩47,906 | ₩40,680 | ₩41,751 | -8.77% | 90.4만 |
|---|
| 2025.11.12 | ₩55,200 | ₩57,140 | ₩45,364 | ₩45,498 | -17.58% | 121.2만 |
|---|
| 2025.11.11 | ₩65,303 | ₩65,972 | ₩60,351 | ₩60,619 | -7.17% | 26.3만 |
|---|
| 2025.11.10 | ₩73,198 | ₩76,543 | ₩66,440 | ₩67,979 | -7.13% | 35.1만 |
|---|
| 2025.11.07 | ₩62,091 | ₩67,310 | ₩58,077 | ₩66,775 | +7.54% | 42.4만 |
|---|
| 2025.11.06 | ₩82,030 | ₩82,431 | ₩63,028 | ₩63,295 | -22.84% | 39.3만 |
|---|
| 2025.11.05 | ₩82,431 | ₩84,572 | ₩80,759 | ₩82,833 | +0.49% | 14만 |
|---|
| 2025.11.04 | ₩83,368 | ₩88,654 | ₩76,410 | ₩79,621 | -4.49% | 27만 |
|---|
| 2025.11.03 | ₩102,504 | ₩102,638 | ₩89,912 | ₩90,059 | -12.14% | 20.3만 |
|---|
| 2025.10.31 | ₩104,110 | ₩108,740 | ₩101,567 | ₩104,645 | +0.51% | 17.6만 |
|---|
| 2025.10.30 | ₩110,131 | ₩110,800 | ₩97,954 | ₩98,757 | -10.33% | 26.2만 |
|---|
| 2025.10.29 | ₩122,175 | ₩122,175 | ₩109,998 | ₩113,744 | -6.90% | 21.6만 |
|---|
| 2025.10.28 | ₩133,549 | ₩135,289 | ₩121,332 | ₩122,041 | -8.62% | 25.2만 |
|---|
| 2025.10.27 | ₩141,980 | ₩142,649 | ₩125,453 | ₩135,289 | -4.71% | 33.3만 |
|---|
| 2025.10.24 | ₩117,759 | ₩136,226 | ₩114,146 | ₩132,746 | +12.73% | 42.2만 |
|---|
| 2025.10.23 | ₩104,632 | ₩112,406 | ₩103,173 | ₩112,139 | +7.17% | 17.9만 |
|---|
| 2025.10.22 | ₩110,131 | ₩114,414 | ₩99,961 | ₩103,842 | -5.71% | 30.3만 |
|---|
| 2025.10.21 | ₩113,611 | ₩118,160 | ₩105,314 | ₩112,674 | -0.82% | 31.9만 |
|---|
| 2025.10.20 | ₩112,942 | ₩122,509 | ₩110,064 | ₩114,280 | +1.18% | 30.2만 |
|---|
| 2025.10.17 | ₩104,511 | ₩109,195 | ₩101,299 | ₩107,187 | +2.56% | 20.3만 |
|---|
| 2025.10.16 | ₩124,182 | ₩125,520 | ₩109,730 | ₩110,667 | -10.88% | 26만 |
|---|
| 2025.10.15 | ₩127,260 | ₩133,282 | ₩118,027 | ₩121,773 | -4.31% | 19.9만 |
|---|
| 2025.10.14 | ₩119,499 | ₩129,107 | ₩112,406 | ₩121,506 | +1.68% | 20만 |
|---|
| 2025.10.13 | ₩128,464 | ₩134,018 | ₩122,844 | ₩127,260 | -0.94% | 28.5만 |
|---|
| 2025.10.10 | ₩156,298 | ₩173,694 | ₩119,097 | ₩120,435 | -22.95% | 84.2만 |
|---|