시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long CRM Daily ETF 과거 주가
Leverage Shares 2X Long CRM Daily ETF · CRMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long CRM Daily ETF · CRMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,466 | ₩10,582 | ₩10,203 | ₩10,425 | -0.38% | 112.4만 |
| 2026.10.08 | ₩10,023 | ₩10,332 | ₩9,655 | ₩10,318 | +2.94% | 98.3만 |
| 2026.10.07 | ₩10,117 | ₩10,231 | ₩9,788 | ₩10,050 | -0.66% | 93.9만 |
| 2026.10.06 | ₩10,760 | ₩10,827 | ₩9,916 | ₩10,104 | -6.10% | 173.6만 |
| 2026.10.05 | ₩10,948 | ₩11,042 | ₩10,372 | ₩10,546 | -3.67% | 86.7만 |
| 2026.10.02 | ₩11,363 | ₩11,410 | ₩10,881 | ₩11,015 | -3.07% | 74.6만 |
| 2026.10.01 | ₩11,095 | ₩11,459 | ₩10,673 | ₩11,216 | +1.09% | 134.5만 |
| 2026.09.30 | ₩10,211 | ₩10,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,137 |
| ₩10,573 |
| +3.54% |
| 82.1만 |
| 2026.09.29 | ₩10,318 | ₩10,519 | ₩10,030 | ₩10,215 | -1.00% | 51.9만 |
|---|
| 2026.09.28 | ₩10,117 | ₩10,673 | ₩9,809 | ₩10,372 | +2.52% | 80.9만 |
|---|
| 2026.09.25 | ₩11,377 | ₩11,517 | ₩10,948 | ₩11,015 | -3.18% | 116.9만 |
|---|
| 2026.09.24 | ₩11,658 | ₩11,779 | ₩11,323 | ₩11,430 | -1.95% | 95.6만 |
|---|
| 2026.09.23 | ₩10,995 | ₩11,698 | ₩10,995 | ₩11,377 | +3.47% | 208.7만 |
|---|
| 2026.09.22 | ₩11,779 | ₩11,826 | ₩10,653 | ₩10,975 | -6.83% | 193.6만 |
|---|
| 2026.09.21 | ₩11,538 | ₩11,725 | ₩11,271 | ₩11,296 | -2.09% | 108.1만 |
|---|
| 2026.09.18 | ₩11,966 | ₩11,980 | ₩11,310 | ₩11,430 | -4.48% | 83만 |
|---|
| 2026.09.17 | ₩12,087 | ₩12,355 | ₩11,806 | ₩11,953 | -1.11% | 141.3만 |
|---|
| 2026.09.16 | ₩12,824 | ₩13,253 | ₩12,569 | ₩12,677 | -1.15% | 72.8만 |
|---|
| 2026.09.15 | ₩13,280 | ₩13,889 | ₩13,132 | ₩13,168 | -0.84% | 140.7만 |
|---|
| 2026.09.14 | ₩13,280 | ₩13,663 | ₩12,817 | ₩13,588 | +2.32% | 139.3만 |
|---|
| 2026.09.11 | ₩11,886 | ₩12,677 | ₩11,886 | ₩12,409 | +4.40% | 105만 |
|---|
| 2026.09.10 | ₩12,100 | ₩12,502 | ₩11,846 | ₩11,966 | -1.11% | 186.8만 |
|---|
| 2026.09.09 | ₩12,677 | ₩13,152 | ₩12,027 | ₩12,087 | -4.65% | 166.5만 |
|---|
| 2026.09.08 | ₩13,005 | ₩13,105 | ₩12,254 | ₩12,583 | -3.25% | 229.5만 |
|---|
| 2026.09.04 | ₩14,070 | ₩14,110 | ₩13,507 | ₩13,655 | -2.95% | 138.7만 |
|---|
| 2026.09.03 | ₩13,950 | ₩14,620 | ₩13,923 | ₩14,231 | +2.02% | 210.5만 |
|---|
| 2026.09.02 | ₩13,695 | ₩14,244 | ₩13,105 | ₩13,467 | -1.66% | 151.9만 |
|---|
| 2026.09.01 | ₩13,266 | ₩14,017 | ₩13,186 | ₩13,574 | +2.32% | 215.5만 |
|---|
| 2026.08.31 | ₩13,226 | ₩14,010 | ₩13,119 | ₩13,534 | +2.33% | 324.4만 |
|---|
| 2026.08.28 | ₩12,784 | ₩14,137 | ₩12,703 | ₩13,387 | +4.72% | 799.8만 |
|---|
| 2026.08.27 | ₩11,122 | ₩13,172 | ₩11,055 | ₩12,971 | +16.63% | 1158만 |
|---|
| 2026.08.26 | ₩8,389 | ₩9,012 | ₩8,389 | ₩8,992 | +7.19% | 627.7만 |
|---|
| 2026.08.25 | ₩9,018 | ₩9,363 | ₩8,878 | ₩8,958 | -0.67% | 172.1만 |
|---|
| 2026.08.24 | ₩9,246 | ₩9,608 | ₩9,166 | ₩9,260 | +0.14% | 162만 |
|---|
| 2026.08.21 | ₩8,992 | ₩9,427 | ₩8,891 | ₩9,260 | +2.98% | 199.1만 |
|---|
| 2026.08.20 | ₩8,911 | ₩9,163 | ₩8,737 | ₩8,965 | +0.60% | 160.8만 |
|---|
| 2026.08.19 | ₩8,174 | ₩9,166 | ₩8,067 | ₩9,005 | +10.16% | 314.1만 |
|---|
| 2026.08.18 | ₩7,933 | ₩8,442 | ₩7,933 | ₩8,174 | +3.04% | 212.6만 |
|---|
| 2026.08.17 | ₩7,960 | ₩8,094 | ₩7,685 | ₩7,786 | -2.19% | 179.8만 |
|---|
| 2026.08.14 | ₩8,831 | ₩8,884 | ₩8,134 | ₩8,214 | -6.98% | 177.3만 |
|---|
| 2026.08.13 | ₩8,228 | ₩8,777 | ₩7,832 | ₩8,643 | +5.05% | 685.4만 |
|---|
| 2026.08.12 | ₩7,973 | ₩8,255 | ₩7,866 | ₩7,987 | +0.17% | 171.6만 |
|---|
| 2026.08.11 | ₩8,355 | ₩8,509 | ₩8,188 | ₩8,335 | -0.24% | 158.5만 |
|---|
| 2026.08.10 | ₩7,759 | ₩8,409 | ₩7,719 | ₩8,348 | +7.60% | 242.6만 |
|---|
| 2026.08.07 | ₩7,779 | ₩8,121 | ₩7,772 | ₩7,960 | +2.33% | 573.3만 |
|---|
| 2026.08.06 | ₩7,236 | ₩7,504 | ₩7,196 | ₩7,491 | +3.52% | 803.6만 |
|---|
| 2026.08.05 | ₩8,054 | ₩8,174 | ₩7,806 | ₩7,987 | -0.83% | 371.6만 |
|---|
| 2026.08.04 | ₩7,223 | ₩7,879 | ₩7,223 | ₩7,839 | +8.53% | 576.3만 |
|---|
| 2026.08.03 | ₩7,719 | ₩8,060 | ₩7,457 | ₩7,464 | -3.30% | 841.9만 |
|---|
| 2026.07.31 | ₩6,821 | ₩7,330 | ₩6,774 | ₩7,317 | +7.27% | 363.4만 |
|---|
| 2026.07.30 | ₩7,049 | ₩7,169 | ₩6,660 | ₩7,049 | 0.00% | 628.1만 |
|---|
| 2026.07.29 | ₩7,169 | ₩7,812 | ₩7,169 | ₩7,678 | +7.10% | 1118.2만 |
|---|
| 2026.07.28 | ₩6,767 | ₩7,370 | ₩6,767 | ₩7,142 | +5.54% | 1025.6만 |
|---|
| 2026.07.27 | ₩6,124 | ₩6,781 | ₩6,090 | ₩6,539 | +6.78% | 481.7만 |
|---|
| 2026.07.24 | ₩5,574 | ₩5,889 | ₩5,574 | ₩5,842 | +4.81% | 461.2만 |
|---|
| 2026.07.23 | ₩5,976 | ₩6,017 | ₩5,253 | ₩5,373 | -10.09% | 635.2만 |
|---|
| 2026.07.22 | ₩6,271 | ₩6,298 | ₩5,769 | ₩5,829 | -7.05% | 453.6만 |
|---|
| 2026.07.21 | ₩6,124 | ₩6,519 | ₩6,097 | ₩6,352 | +3.72% | 295.9만 |
|---|
| 2026.07.20 | ₩6,164 | ₩6,747 | ₩6,090 | ₩6,620 | +7.39% | 408.5만 |
|---|
| 2026.07.17 | ₩6,378 | ₩6,767 | ₩6,332 | ₩6,405 | +0.42% | 588만 |
|---|
| 2026.07.16 | ₩6,365 | ₩6,693 | ₩6,144 | ₩6,553 | +2.95% | 647.8만 |
|---|
| 2026.07.15 | ₩6,365 | ₩6,573 | ₩6,124 | ₩6,137 | -3.58% | 392.2만 |
|---|
| 2026.07.14 | ₩5,735 | ₩6,479 | ₩5,735 | ₩6,204 | +8.18% | 674.2만 |
|---|
| 2026.07.13 | ₩6,017 | ₩6,579 | ₩6,017 | ₩6,472 | +7.57% | 683.6만 |
|---|
| 2026.07.10 | ₩6,017 | ₩6,110 | ₩5,842 | ₩5,896 | -2.00% | 207.7만 |
|---|
| 2026.07.09 | ₩5,561 | ₩5,950 | ₩5,414 | ₩5,869 | +5.54% | 384.1만 |
|---|
| 2026.07.08 | ₩6,151 | ₩6,224 | ₩6,017 | ₩6,137 | -0.22% | 291.5만 |
|---|
| 2026.07.07 | ₩6,352 | ₩6,593 | ₩6,251 | ₩6,365 | +0.21% | 624.8만 |
|---|
| 2026.07.06 | ₩5,950 | ₩6,244 | ₩5,856 | ₩6,084 | +2.25% | 354.7만 |
|---|
| 2026.07.02 | ₩5,883 | ₩6,211 | ₩5,842 | ₩6,124 | +4.10% | 404만 |
|---|
| 2026.07.01 | ₩5,829 | ₩6,110 | ₩5,809 | ₩5,923 | +1.61% | 467.1만 |
|---|
| 2026.06.30 | ₩5,427 | ₩5,541 | ₩5,293 | ₩5,467 | +0.74% | 324.6만 |
|---|
| 2026.06.29 | ₩5,722 | ₩5,836 | ₩5,548 | ₩5,561 | -2.81% | 431.7만 |
|---|
| 2026.06.26 | ₩5,105 | ₩5,601 | ₩5,105 | ₩5,601 | +9.71% | 522.9만 |
|---|
| 2026.06.25 | ₩5,079 | ₩5,306 | ₩4,958 | ₩5,065 | -0.26% | 384.2만 |
|---|
| 2026.06.24 | ₩5,172 | ₩5,534 | ₩5,079 | ₩5,226 | +1.04% | 400만 |
|---|
| 2026.06.23 | ₩5,172 | ₩5,400 | ₩5,112 | ₩5,280 | +2.07% | 523.6만 |
|---|
| 2026.06.22 | ₩5,065 | ₩5,306 | ₩4,891 | ₩5,065 | 0.00% | 307.4만 |
|---|
| 2026.06.18 | ₩5,266 | ₩5,360 | ₩5,041 | ₩5,186 | -1.53% | 504.4만 |
|---|
| 2026.06.17 | ₩5,829 | ₩5,876 | ₩5,353 | ₩5,414 | -7.13% | 379.5만 |
|---|
| 2026.06.16 | ₩6,110 | ₩6,238 | ₩5,816 | ₩5,909 | -3.29% | 178.6만 |
|---|
| 2026.06.15 | ₩6,244 | ₩6,519 | ₩6,090 | ₩6,124 | -1.93% | 216.5만 |
|---|
| 2026.06.12 | ₩6,164 | ₩6,265 | ₩5,883 | ₩6,231 | +1.09% | 206.3만 |
|---|
| 2026.06.11 | ₩6,405 | ₩6,439 | ₩6,030 | ₩6,285 | -1.88% | 234.8만 |
|---|
| 2026.06.10 | ₩6,579 | ₩6,941 | ₩6,512 | ₩6,593 | +0.20% | 206.9만 |
|---|
| 2026.06.09 | ₩7,296 | ₩7,504 | ₩6,633 | ₩6,928 | -5.05% | 271.7만 |
|---|
| 2026.06.08 | ₩7,625 | ₩7,732 | ₩7,464 | ₩7,518 | -1.41% | 153.8만 |
|---|
| 2026.06.05 | ₩8,080 | ₩8,375 | ₩7,725 | ₩7,786 | -3.65% | 405.2만 |
|---|
| 2026.06.04 | ₩8,791 | ₩8,844 | ₩7,987 | ₩8,067 | -8.23% | 443.7만 |
|---|
| 2026.06.03 | ₩9,045 | ₩9,045 | ₩8,153 | ₩8,228 | -9.04% | 403.1만 |
|---|
| 2026.06.02 | ₩9,300 | ₩9,501 | ₩8,710 | ₩9,193 | -1.15% | 500.4만 |
|---|
| 2026.06.01 | ₩9,072 | ₩10,171 | ₩9,018 | ₩10,023 | +10.49% | 912.5만 |
|---|
| 2026.05.29 | ₩7,544 | ₩8,636 | ₩7,491 | ₩8,402 | +11.37% | 757만 |
|---|
| 2026.05.28 | ₩7,307 | ₩7,698 | ₩6,821 | ₩7,183 | -1.71% | 503.8만 |
|---|
| 2026.05.27 | ₩7,384 | ₩7,826 | ₩7,256 | ₩7,317 | -0.91% | 509.4만 |
|---|
| 2026.05.26 | ₩7,437 | ₩7,705 | ₩7,317 | ₩7,451 | +0.18% | 193.8만 |
|---|
| 2026.05.22 | ₩7,491 | ₩7,779 | ₩7,323 | ₩7,504 | +0.18% | 140.8만 |
|---|
| 2026.05.21 | ₩7,196 | ₩7,303 | ₩6,861 | ₩7,223 | +0.37% | 179.3만 |
|---|
| 2026.05.20 | ₩7,236 | ₩7,551 | ₩6,982 | ₩7,544 | +4.26% | 161.7만 |
|---|
| 2026.05.19 | ₩7,853 | ₩8,147 | ₩7,437 | ₩7,491 | -4.61% | 343.4만 |
|---|
| 2026.05.18 | ₩6,915 | ₩7,598 | ₩6,888 | ₩7,491 | +8.33% | 229.2만 |
|---|
| 2026.05.15 | ₩6,673 | ₩7,209 | ₩6,606 | ₩7,008 | +5.02% | 177.7만 |
|---|
| 2026.05.14 | ₩6,486 | ₩6,687 | ₩6,305 | ₩6,553 | +1.03% | 161.5만 |
|---|
| 2026.05.13 | ₩6,754 | ₩6,767 | ₩6,338 | ₩6,432 | -4.76% | 171.3만 |
|---|
| 2026.05.12 | ₩7,343 | ₩7,377 | ₩6,801 | ₩6,874 | -6.39% | 132.7만 |
|---|
| 2026.05.11 | ₩7,571 | ₩7,799 | ₩7,290 | ₩7,384 | -2.48% | 96.2만 |
|---|
| 2026.05.08 | ₩7,531 | ₩7,759 | ₩7,323 | ₩7,759 | +3.02% | 153.4만 |
|---|
| 2026.05.07 | ₩8,080 | ₩8,342 | ₩8,020 | ₩8,147 | +0.83% | 156만 |
|---|
| 2026.05.06 | ₩8,201 | ₩8,241 | ₩7,589 | ₩7,732 | -5.72% | 170만 |
|---|
| 2026.05.05 | ₩8,107 | ₩8,268 | ₩7,732 | ₩8,228 | +1.49% | 183.4만 |
|---|
| 2026.05.04 | ₩8,007 | ₩8,509 | ₩7,973 | ₩8,107 | +1.26% | 176.7만 |
|---|
| 2026.05.01 | ₩7,799 | ₩8,147 | ₩7,544 | ₩7,946 | +1.89% | 220.7만 |
|---|
| 2026.04.30 | ₩7,571 | ₩7,571 | ₩7,075 | ₩7,357 | -2.83% | 152.5만 |
|---|
| 2026.04.29 | ₩7,605 | ₩7,799 | ₩7,451 | ₩7,759 | +2.03% | 91.2만 |
|---|
| 2026.04.28 | ₩7,946 | ₩8,040 | ₩7,786 | ₩7,799 | -1.85% | 131만 |
|---|
| 2026.04.27 | ₩7,504 | ₩8,023 | ₩7,477 | ₩7,678 | +2.32% | 168.1만 |
|---|
| 2026.04.24 | ₩7,290 | ₩7,531 | ₩7,216 | ₩7,504 | +2.94% | 150.4만 |
|---|
| 2026.04.23 | ₩7,571 | ₩7,585 | ₩6,901 | ₩7,116 | -6.02% | 388.8만 |
|---|
| 2026.04.22 | ₩8,456 | ₩8,737 | ₩8,375 | ₩8,616 | +1.90% | 180.7만 |
|---|
| 2026.04.21 | ₩8,375 | ₩8,965 | ₩8,134 | ₩8,402 | +0.32% | 171.7만 |
|---|
| 2026.04.20 | ₩8,054 | ₩8,549 | ₩7,960 | ₩8,308 | +3.16% | 177.6만 |
|---|
| 2026.04.17 | ₩8,255 | ₩8,456 | ₩7,866 | ₩7,960 | -3.57% | 198.3만 |
|---|
| 2026.04.16 | ₩8,107 | ₩8,161 | ₩7,665 | ₩7,906 | -2.48% | 136.3만 |
|---|
| 2026.04.15 | ₩7,263 | ₩7,745 | ₩7,209 | ₩7,585 | +4.43% | 120.1만 |
|---|
| 2026.04.14 | ₩7,410 | ₩7,571 | ₩7,002 | ₩7,075 | -4.52% | 110.2만 |
|---|
| 2026.04.13 | ₩6,646 | ₩7,235 | ₩6,646 | ₩7,189 | +8.17% | 158.9만 |
|---|
| 2026.04.10 | ₩7,062 | ₩7,062 | ₩6,466 | ₩6,579 | -6.83% | 108.5만 |
|---|
| 2026.04.09 | ₩7,303 | ₩7,337 | ₩6,760 | ₩7,075 | -3.12% | 131만 |
|---|
| 2026.04.08 | ₩8,402 | ₩8,402 | ₩7,451 | ₩7,518 | -10.53% | 120.3만 |
|---|
| 2026.04.07 | ₩8,261 | ₩8,375 | ₩8,013 | ₩8,094 | -2.03% | 42.5만 |
|---|
| 2026.04.06 | ₩8,536 | ₩8,536 | ₩8,161 | ₩8,268 | -3.14% | 39.1만 |
|---|
| 2026.04.02 | ₩8,281 | ₩8,469 | ₩7,973 | ₩8,452 | +2.06% | 43.7만 |
|---|
| 2026.04.01 | ₩8,509 | ₩8,616 | ₩8,107 | ₩8,402 | -1.26% | 32.1만 |
|---|
| 2026.03.31 | ₩8,221 | ₩8,590 | ₩8,040 | ₩8,442 | +2.69% | 50.9만 |
|---|
| 2026.03.30 | ₩7,839 | ₩8,402 | ₩7,839 | ₩8,281 | +5.64% | 46.5만 |
|---|
| 2026.03.27 | ₩8,188 | ₩8,188 | ₩7,759 | ₩7,799 | -4.75% | 47.9만 |
|---|
| 2026.03.26 | ₩7,933 | ₩8,536 | ₩7,853 | ₩8,362 | +5.41% | 66만 |
|---|
| 2026.03.25 | ₩8,402 | ₩8,523 | ₩7,893 | ₩8,032 | -4.40% | 68.8만 |
|---|
| 2026.03.24 | ₩9,005 | ₩9,005 | ₩8,107 | ₩8,161 | -9.37% | 92.6만 |
|---|
| 2026.03.23 | ₩9,568 | ₩9,568 | ₩9,005 | ₩9,313 | -2.66% | 59.3만 |
|---|
| 2026.03.20 | ₩9,085 | ₩9,353 | ₩8,831 | ₩9,310 | +2.48% | 38.5만 |
|---|
| 2026.03.19 | ₩9,353 | ₩9,822 | ₩9,152 | ₩9,300 | -0.57% | 43.9만 |
|---|
| 2026.03.18 | ₩9,213 | ₩9,420 | ₩9,092 | ₩9,260 | +0.51% | 42.7만 |
|---|
| 2026.03.17 | ₩9,715 | ₩10,030 | ₩9,266 | ₩9,353 | -3.72% | 63.2만 |
|---|
| 2026.03.16 | ₩9,300 | ₩9,662 | ₩9,300 | ₩9,635 | +3.60% | 92.4만 |
|---|
| 2026.03.13 | ₩9,849 | ₩9,897 | ₩9,032 | ₩9,126 | -7.35% | 83.7만 |
|---|
| 2026.03.12 | ₩9,286 | ₩10,291 | ₩9,226 | ₩9,755 | +5.05% | 143.8만 |
|---|
| 2026.03.11 | ₩9,487 | ₩9,796 | ₩9,018 | ₩9,260 | -2.40% | 90.6만 |
|---|
| 2026.03.10 | ₩9,688 | ₩9,796 | ₩8,938 | ₩9,353 | -3.46% | 212만 |
|---|
| 2026.03.09 | ₩9,842 | ₩10,198 | ₩9,461 | ₩9,737 | -1.08% | 124.5만 |
|---|
| 2026.03.06 | ₩9,956 | ₩10,144 | ₩9,608 | ₩10,064 | +1.08% | 158.2만 |
|---|
| 2026.03.05 | ₩9,293 | ₩10,291 | ₩9,293 | ₩9,997 | +7.57% | 189.5만 |
|---|
| 2026.03.04 | ₩9,434 | ₩9,554 | ₩9,152 | ₩9,206 | -2.41% | 146.5만 |
|---|
| 2026.03.03 | ₩8,978 | ₩9,755 | ₩8,898 | ₩9,501 | +5.82% | 147.2만 |
|---|
| 2026.03.02 | ₩9,112 | ₩9,501 | ₩9,012 | ₩9,206 | +1.03% | 123.6만 |
|---|
| 2026.02.27 | ₩9,059 | ₩9,514 | ₩8,925 | ₩9,394 | +3.70% | 134.3만 |
|---|
| 2026.02.26 | ₩9,581 | ₩10,017 | ₩9,140 | ₩9,863 | +2.94% | 414.5만 |
|---|
| 2026.02.25 | ₩8,308 | ₩9,219 | ₩8,308 | ₩9,166 | +10.32% | 342.3만 |
|---|
| 2026.02.24 | ₩7,906 | ₩8,844 | ₩7,759 | ₩8,576 | +8.47% | 159.8만 |
|---|
| 2026.02.23 | ₩8,281 | ₩8,281 | ₩7,598 | ₩7,933 | -4.21% | 146.6만 |
|---|
| 2026.02.20 | ₩8,616 | ₩9,152 | ₩8,449 | ₩8,563 | -0.62% | 93.4만 |
|---|
| 2026.02.19 | ₩8,724 | ₩8,724 | ₩8,415 | ₩8,590 | -1.54% | 77.5만 |
|---|
| 2026.02.18 | ₩8,616 | ₩8,844 | ₩8,295 | ₩8,831 | +2.49% | 60.9만 |
|---|
| 2026.02.17 | ₩9,059 | ₩9,320 | ₩8,402 | ₩8,523 | -5.92% | 89.6만 |
|---|
| 2026.02.13 | ₩8,750 | ₩9,368 | ₩8,536 | ₩9,018 | +3.06% | 92.5만 |
|---|
| 2026.02.12 | ₩8,777 | ₩8,911 | ₩8,161 | ₩8,657 | -1.37% | 91.7만 |
|---|
| 2026.02.11 | ₩9,581 | ₩9,581 | ₩8,308 | ₩8,590 | -10.35% | 113.5만 |
|---|
| 2026.02.10 | ₩9,300 | ₩9,983 | ₩9,206 | ₩9,420 | +1.30% | 142.1만 |
|---|
| 2026.02.09 | ₩9,072 | ₩9,581 | ₩8,683 | ₩9,501 | +4.73% | 104만 |
|---|
| 2026.02.06 | ₩9,313 | ₩9,541 | ₩8,844 | ₩9,246 | -0.72% | 67.8만 |
|---|
| 2026.02.05 | ₩9,688 | ₩10,050 | ₩9,005 | ₩9,126 | -5.81% | 69.2만 |
|---|
| 2026.02.04 | ₩9,501 | ₩10,177 | ₩8,884 | ₩10,050 | +5.78% | 80.2만 |
|---|
| 2026.02.03 | ₩10,774 | ₩10,774 | ₩9,434 | ₩9,782 | -9.20% | 84.4만 |
|---|
| 2026.02.02 | ₩11,698 | ₩11,940 | ₩11,229 | ₩11,310 | -3.32% | 32.3만 |
|---|
| 2026.01.30 | ₩11,672 | ₩11,832 | ₩11,363 | ₩11,484 | -1.61% | 20.1만 |
|---|
| 2026.01.29 | ₩12,033 | ₩12,078 | ₩11,082 | ₩11,672 | -3.01% | 109.7만 |
|---|
| 2026.01.28 | ₩13,427 | ₩13,762 | ₩13,306 | ₩13,333 | -0.70% | 24.9만 |
|---|
| 2026.01.27 | ₩13,802 | ₩14,177 | ₩13,132 | ₩13,373 | -3.11% | 66.8만 |
|---|
| 2026.01.26 | ₩13,467 | ₩13,668 | ₩13,320 | ₩13,507 | +0.30% | 28.9만 |
|---|
| 2026.01.23 | ₩13,280 | ₩13,668 | ₩13,266 | ₩13,333 | +0.40% | 30.5만 |
|---|
| 2026.01.22 | ₩12,703 | ₩13,427 | ₩12,610 | ₩13,373 | +5.27% | 35.2만 |
|---|
| 2026.01.21 | ₩12,476 | ₩12,831 | ₩12,355 | ₩12,610 | +1.07% | 35.7만 |
|---|
| 2026.01.20 | ₩12,851 | ₩13,347 | ₩12,382 | ₩12,449 | -3.13% | 48.5만 |
|---|
| 2026.01.16 | ₩14,097 | ₩14,097 | ₩13,226 | ₩13,306 | -5.61% | 53.2만 |
|---|
| 2026.01.15 | ₩14,472 | ₩14,727 | ₩13,857 | ₩14,070 | -2.78% | 51.1만 |
|---|
| 2026.01.14 | ₩14,847 | ₩15,156 | ₩14,467 | ₩14,821 | -0.18% | 35.4만 |
|---|
| 2026.01.13 | ₩17,259 | ₩17,635 | ₩14,968 | ₩15,022 | -12.97% | 67.6만 |
|---|
| 2026.01.12 | ₩17,460 | ₩17,793 | ₩17,040 | ₩17,501 | +0.23% | 30.9만 |
|---|
| 2026.01.09 | ₩17,648 | ₩17,708 | ₩17,125 | ₩17,554 | -0.53% | 23.5만 |
|---|
| 2026.01.08 | ₩18,251 | ₩18,251 | ₩17,648 | ₩17,648 | -3.30% | 12.5만 |
|---|
| 2026.01.07 | ₩18,090 | ₩18,669 | ₩18,090 | ₩18,425 | +1.85% | 18.4만 |
|---|
| 2026.01.06 | ₩17,045 | ₩18,090 | ₩17,045 | ₩17,983 | +5.50% | 18.8만 |
|---|
| 2026.01.05 | ₩16,777 | ₩17,554 | ₩16,656 | ₩17,125 | +2.08% | 18만 |
|---|
| 2026.01.02 | ₩18,345 | ₩18,385 | ₩16,643 | ₩16,777 | -8.55% | 48.8만 |
|---|
| 2025.12.31 | ₩18,452 | ₩18,559 | ₩18,318 | ₩18,372 | -0.44% | 4.8만 |
|---|
| 2025.12.30 | ₩18,599 | ₩18,847 | ₩18,465 | ₩18,519 | -0.43% | 5.8만 |
|---|
| 2025.12.29 | ₩18,398 | ₩18,961 | ₩18,392 | ₩18,573 | +0.95% | 6.7만 |
|---|
| 2025.12.26 | ₩18,626 | ₩18,787 | ₩18,465 | ₩18,573 | -0.29% | 4.1만 |
|---|
| 2025.12.24 | ₩18,171 | ₩18,599 | ₩18,171 | ₩18,479 | +1.70% | 4.5만 |
|---|
| 2025.12.23 | ₩18,197 | ₩18,291 | ₩17,862 | ₩18,211 | +0.07% | 3.7만 |
|---|
| 2025.12.22 | ₩17,876 | ₩18,397 | ₩17,635 | ₩18,385 | +2.85% | 10.9만 |
|---|
| 2025.12.19 | ₩17,862 | ₩18,015 | ₩17,152 | ₩17,702 | -0.90% | 12.9만 |
|---|
| 2025.12.18 | ₩17,661 | ₩17,755 | ₩17,259 | ₩17,455 | -1.17% | 12.8만 |
|---|
| 2025.12.17 | ₩17,219 | ₩17,996 | ₩17,192 | ₩17,474 | +1.48% | 22.4만 |
|---|
| 2025.12.16 | ₩16,764 | ₩17,152 | ₩16,697 | ₩17,058 | +1.76% | 19.9만 |
|---|
| 2025.12.15 | ₩17,822 | ₩18,030 | ₩16,831 | ₩16,991 | -4.66% | 34만 |
|---|
| 2025.12.12 | ₩18,291 | ₩18,365 | ₩17,889 | ₩18,077 | -1.17% | 11.7만 |
|---|
| 2025.12.11 | ₩18,184 | ₩18,774 | ₩17,896 | ₩18,077 | -0.59% | 21.7만 |
|---|
| 2025.12.10 | ₩17,956 | ₩18,586 | ₩17,670 | ₩18,345 | +2.16% | 22.3만 |
|---|
| 2025.12.09 | ₩17,809 | ₩18,090 | ₩17,688 | ₩17,956 | +0.83% | 18만 |
|---|
| 2025.12.08 | ₩17,996 | ₩18,358 | ₩17,340 | ₩17,728 | -1.49% | 26.5만 |
|---|
| 2025.12.05 | ₩16,549 | ₩18,051 | ₩16,549 | ₩17,876 | +8.02% | 56.9만 |
|---|
| 2025.12.04 | ₩15,651 | ₩16,375 | ₩14,955 | ₩16,214 | +3.60% | 123.9만 |
|---|
| 2025.12.03 | ₩14,740 | ₩15,194 | ₩14,453 | ₩15,156 | +2.82% | 150.5만 |
|---|
| 2025.12.02 | ₩14,539 | ₩14,847 | ₩14,285 | ₩14,660 | +0.83% | 37.1만 |
|---|
| 2025.12.01 | ₩13,950 | ₩14,561 | ₩13,950 | ₩14,419 | +3.36% | 23.9만 |
|---|
| 2025.11.28 | ₩13,936 | ₩14,374 | ₩13,936 | ₩14,128 | +1.38% | 10.2만 |
|---|
| 2025.11.26 | ₩14,218 | ₩14,399 | ₩13,601 | ₩13,856 | -2.54% | 18.1만 |
|---|
| 2025.11.25 | ₩13,722 | ₩14,646 | ₩13,722 | ₩14,539 | +5.96% | 14.9만 |
|---|
| 2025.11.24 | ₩13,789 | ₩13,950 | ₩13,528 | ₩13,735 | -0.39% | 8.6만 |
|---|
| 2025.11.21 | ₩13,507 | ₩13,935 | ₩13,213 | ₩13,720 | +1.58% | 8.4만 |
|---|
| 2025.11.20 | ₩14,137 | ₩14,271 | ₩13,329 | ₩13,577 | -3.96% | 17만 |
|---|
| 2025.11.19 | ₩14,352 | ₩14,352 | ₩13,561 | ₩13,896 | -3.17% | 14.6만 |
|---|
| 2025.11.18 | ₩14,901 | ₩15,110 | ₩14,204 | ₩14,579 | -2.16% | 9.8만 |
|---|
| 2025.11.17 | ₩15,745 | ₩15,772 | ₩14,849 | ₩15,062 | -4.34% | 9.2만 |
|---|
| 2025.11.14 | ₩15,303 | ₩16,099 | ₩15,102 | ₩15,919 | +4.03% | 20.1만 |
|---|
| 2025.11.13 | ₩16,080 | ₩16,209 | ₩15,437 | ₩15,477 | -3.75% | 13.3만 |
|---|
| 2025.11.12 | ₩16,228 | ₩16,536 | ₩15,946 | ₩16,241 | +0.08% | 11.5만 |
|---|
| 2025.11.11 | ₩15,745 | ₩16,201 | ₩15,665 | ₩16,060 | +2.00% | 18.2만 |
|---|
| 2025.11.10 | ₩15,558 | ₩15,717 | ₩14,853 | ₩15,692 | +0.86% | 47.3만 |
|---|
| 2025.11.07 | ₩15,089 | ₩15,611 | ₩14,981 | ₩15,467 | +2.50% | 17.1만 |
|---|
| 2025.11.06 | ₩17,018 | ₩17,018 | ₩14,767 | ₩15,397 | -9.53% | 66.7만 |
|---|
| 2025.11.05 | ₩17,420 | ₩17,767 | ₩17,139 | ₩17,233 | -1.08% | 23만 |
|---|
| 2025.11.04 | ₩18,117 | ₩18,172 | ₩17,353 | ₩17,487 | -3.48% | 24.4만 |
|---|
| 2025.11.03 | ₩18,372 | ₩18,492 | ₩17,590 | ₩18,452 | +0.44% | 24.1만 |
|---|
| 2025.10.31 | ₩17,608 | ₩18,559 | ₩17,326 | ₩18,345 | +4.19% | 42.7만 |
|---|
| 2025.10.30 | ₩16,924 | ₩18,201 | ₩16,924 | ₩17,822 | +5.30% | 45.5만 |
|---|
| 2025.10.29 | ₩17,219 | ₩17,411 | ₩16,857 | ₩17,139 | -0.47% | 39.3만 |
|---|
| 2025.10.28 | ₩17,755 | ₩18,157 | ₩17,514 | ₩17,514 | -1.36% | 42.9만 |
|---|
| 2025.10.27 | ₩17,916 | ₩18,063 | ₩17,635 | ₩17,728 | -1.05% | 30.9만 |
|---|
| 2025.10.24 | ₩17,983 | ₩18,105 | ₩17,529 | ₩17,621 | -2.01% | 40.1만 |
|---|
| 2025.10.23 | ₩18,050 | ₩18,063 | ₩17,561 | ₩17,648 | -2.23% | 37.4만 |
|---|
| 2025.10.22 | ₩18,707 | ₩18,707 | ₩17,876 | ₩17,889 | -4.37% | 67.6만 |
|---|
| 2025.10.21 | ₩17,715 | ₩19,403 | ₩17,635 | ₩18,867 | +6.51% | 126.1만 |
|---|
| 2025.10.20 | ₩16,281 | ₩17,755 | ₩16,281 | ₩17,635 | +8.31% | 62.9만 |
|---|
| 2025.10.17 | ₩16,536 | ₩17,179 | ₩16,027 | ₩16,147 | -2.35% | 84.4만 |
|---|
| 2025.10.16 | ₩17,501 | ₩17,916 | ₩16,112 | ₩16,576 | -5.28% | 229.8만 |
|---|
| 2025.10.15 | ₩16,067 | ₩16,067 | ₩15,247 | ₩15,370 | -4.34% | 98.2만 |
|---|
| 2025.10.14 | ₩16,978 | ₩16,978 | ₩15,718 | ₩15,759 | -7.18% | 95.3만 |
|---|
| 2025.10.13 | ₩16,268 | ₩17,083 | ₩16,181 | ₩16,991 | +4.45% | 49.6만 |
|---|
| 2025.10.10 | ₩16,643 | ₩17,044 | ₩15,914 | ₩16,053 | -3.54% | 63.2만 |
|---|