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 | ₩10,448 | ₩10,564 | ₩10,186 | ₩10,408 | -0.38% | 112.4만 |
| 2026.10.08 | ₩10,007 | ₩10,314 | ₩9,639 | ₩10,301 | +2.94% | 98.3만 |
| 2026.10.07 | ₩10,100 | ₩10,214 | ₩9,771 | ₩10,033 | -0.66% | 93.9만 |
| 2026.10.06 | ₩10,742 | ₩10,809 | ₩9,900 | ₩10,087 | -6.10% | 173.6만 |
| 2026.10.05 | ₩10,930 | ₩11,023 | ₩10,354 | ₩10,528 | -3.67% | 86.7만 |
| 2026.10.02 | ₩11,344 | ₩11,391 | ₩10,863 | ₩10,997 | -3.07% | 74.6만 |
| 2026.10.01 | ₩11,077 | ₩11,439 | ₩10,655 | ₩11,197 | +1.09% | 134.5만 |
| 2026.09.30 | ₩10,194 | ₩10,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,555 |
| +3.54% |
| 82.1만 |
| 2026.09.29 | ₩10,301 | ₩10,502 | ₩10,013 | ₩10,198 | -1.00% | 51.9만 |
|---|
| 2026.09.28 | ₩10,100 | ₩10,655 | ₩9,793 | ₩10,354 | +2.52% | 80.9만 |
|---|
| 2026.09.25 | ₩11,358 | ₩11,498 | ₩10,930 | ₩10,997 | -3.18% | 116.9만 |
|---|
| 2026.09.24 | ₩11,639 | ₩11,759 | ₩11,304 | ₩11,411 | -1.95% | 95.6만 |
|---|
| 2026.09.23 | ₩10,976 | ₩11,679 | ₩10,976 | ₩11,358 | +3.47% | 208.7만 |
|---|
| 2026.09.22 | ₩11,759 | ₩11,806 | ₩10,635 | ₩10,956 | -6.83% | 193.6만 |
|---|
| 2026.09.21 | ₩11,518 | ₩11,706 | ₩11,252 | ₩11,277 | -2.09% | 108.1만 |
|---|
| 2026.09.18 | ₩11,946 | ₩11,960 | ₩11,291 | ₩11,411 | -4.48% | 83만 |
|---|
| 2026.09.17 | ₩12,067 | ₩12,334 | ₩11,786 | ₩11,933 | -1.11% | 141.3만 |
|---|
| 2026.09.16 | ₩12,803 | ₩13,231 | ₩12,548 | ₩12,655 | -1.15% | 72.8만 |
|---|
| 2026.09.15 | ₩13,257 | ₩13,866 | ₩13,110 | ₩13,146 | -0.84% | 140.7만 |
|---|
| 2026.09.14 | ₩13,257 | ₩13,640 | ₩12,796 | ₩13,565 | +2.32% | 139.3만 |
|---|
| 2026.09.11 | ₩11,866 | ₩12,655 | ₩11,866 | ₩12,388 | +4.40% | 105만 |
|---|
| 2026.09.10 | ₩12,080 | ₩12,481 | ₩11,826 | ₩11,946 | -1.11% | 186.8만 |
|---|
| 2026.09.09 | ₩12,655 | ₩13,130 | ₩12,007 | ₩12,067 | -4.65% | 166.5만 |
|---|
| 2026.09.08 | ₩12,983 | ₩13,083 | ₩12,234 | ₩12,562 | -3.25% | 229.5만 |
|---|
| 2026.09.04 | ₩14,047 | ₩14,087 | ₩13,485 | ₩13,632 | -2.95% | 138.7만 |
|---|
| 2026.09.03 | ₩13,926 | ₩14,595 | ₩13,900 | ₩14,207 | +2.02% | 210.5만 |
|---|
| 2026.09.02 | ₩13,672 | ₩14,221 | ₩13,083 | ₩13,445 | -1.66% | 151.9만 |
|---|
| 2026.09.01 | ₩13,244 | ₩13,993 | ₩13,164 | ₩13,552 | +2.32% | 215.5만 |
|---|
| 2026.08.31 | ₩13,204 | ₩13,986 | ₩13,097 | ₩13,512 | +2.33% | 324.4만 |
|---|
| 2026.08.28 | ₩12,762 | ₩14,114 | ₩12,682 | ₩13,364 | +4.72% | 799.8만 |
|---|
| 2026.08.27 | ₩11,104 | ₩13,150 | ₩11,037 | ₩12,950 | +16.63% | 1158만 |
|---|
| 2026.08.26 | ₩8,375 | ₩8,997 | ₩8,375 | ₩8,977 | +7.19% | 627.7만 |
|---|
| 2026.08.25 | ₩9,003 | ₩9,347 | ₩8,863 | ₩8,943 | -0.67% | 172.1만 |
|---|
| 2026.08.24 | ₩9,231 | ₩9,592 | ₩9,150 | ₩9,244 | +0.14% | 162만 |
|---|
| 2026.08.21 | ₩8,977 | ₩9,411 | ₩8,876 | ₩9,244 | +2.98% | 199.1만 |
|---|
| 2026.08.20 | ₩8,896 | ₩9,148 | ₩8,722 | ₩8,950 | +0.60% | 160.8만 |
|---|
| 2026.08.19 | ₩8,160 | ₩9,150 | ₩8,053 | ₩8,990 | +10.16% | 314.1만 |
|---|
| 2026.08.18 | ₩7,920 | ₩8,428 | ₩7,920 | ₩8,160 | +3.04% | 212.6만 |
|---|
| 2026.08.17 | ₩7,946 | ₩8,080 | ₩7,672 | ₩7,773 | -2.19% | 179.8만 |
|---|
| 2026.08.14 | ₩8,816 | ₩8,869 | ₩8,120 | ₩8,201 | -6.98% | 177.3만 |
|---|
| 2026.08.13 | ₩8,214 | ₩8,762 | ₩7,819 | ₩8,629 | +5.05% | 685.4만 |
|---|
| 2026.08.12 | ₩7,960 | ₩8,241 | ₩7,853 | ₩7,973 | +0.17% | 171.6만 |
|---|
| 2026.08.11 | ₩8,341 | ₩8,495 | ₩8,174 | ₩8,321 | -0.24% | 158.5만 |
|---|
| 2026.08.10 | ₩7,746 | ₩8,395 | ₩7,706 | ₩8,334 | +7.60% | 242.6만 |
|---|
| 2026.08.07 | ₩7,766 | ₩8,107 | ₩7,759 | ₩7,946 | +2.33% | 573.3만 |
|---|
| 2026.08.06 | ₩7,224 | ₩7,492 | ₩7,184 | ₩7,478 | +3.52% | 803.6만 |
|---|
| 2026.08.05 | ₩8,040 | ₩8,160 | ₩7,793 | ₩7,973 | -0.83% | 371.6만 |
|---|
| 2026.08.04 | ₩7,211 | ₩7,866 | ₩7,211 | ₩7,826 | +8.53% | 576.3만 |
|---|
| 2026.08.03 | ₩7,706 | ₩8,047 | ₩7,445 | ₩7,451 | -3.30% | 841.9만 |
|---|
| 2026.07.31 | ₩6,809 | ₩7,318 | ₩6,762 | ₩7,304 | +7.27% | 363.4만 |
|---|
| 2026.07.30 | ₩7,037 | ₩7,157 | ₩6,649 | ₩7,037 | 0.00% | 628.1만 |
|---|
| 2026.07.29 | ₩7,157 | ₩7,799 | ₩7,157 | ₩7,665 | +7.10% | 1118.2만 |
|---|
| 2026.07.28 | ₩6,756 | ₩7,358 | ₩6,756 | ₩7,130 | +5.54% | 1025.6만 |
|---|
| 2026.07.27 | ₩6,114 | ₩6,769 | ₩6,080 | ₩6,528 | +6.78% | 481.7만 |
|---|
| 2026.07.24 | ₩5,565 | ₩5,880 | ₩5,565 | ₩5,833 | +4.81% | 461.2만 |
|---|
| 2026.07.23 | ₩5,966 | ₩6,007 | ₩5,244 | ₩5,364 | -10.09% | 635.2만 |
|---|
| 2026.07.22 | ₩6,261 | ₩6,288 | ₩5,759 | ₩5,819 | -7.05% | 453.6만 |
|---|
| 2026.07.21 | ₩6,114 | ₩6,508 | ₩6,087 | ₩6,341 | +3.72% | 295.9만 |
|---|
| 2026.07.20 | ₩6,154 | ₩6,736 | ₩6,080 | ₩6,609 | +7.39% | 408.5만 |
|---|
| 2026.07.17 | ₩6,368 | ₩6,756 | ₩6,321 | ₩6,395 | +0.42% | 588만 |
|---|
| 2026.07.16 | ₩6,354 | ₩6,682 | ₩6,134 | ₩6,542 | +2.95% | 647.8만 |
|---|
| 2026.07.15 | ₩6,354 | ₩6,562 | ₩6,114 | ₩6,127 | -3.58% | 392.2만 |
|---|
| 2026.07.14 | ₩5,726 | ₩6,468 | ₩5,726 | ₩6,194 | +8.18% | 674.2만 |
|---|
| 2026.07.13 | ₩6,007 | ₩6,568 | ₩6,007 | ₩6,461 | +7.57% | 683.6만 |
|---|
| 2026.07.10 | ₩6,007 | ₩6,100 | ₩5,833 | ₩5,886 | -2.00% | 207.7만 |
|---|
| 2026.07.09 | ₩5,552 | ₩5,940 | ₩5,405 | ₩5,859 | +5.54% | 384.1만 |
|---|
| 2026.07.08 | ₩6,140 | ₩6,214 | ₩6,007 | ₩6,127 | -0.22% | 291.5만 |
|---|
| 2026.07.07 | ₩6,341 | ₩6,582 | ₩6,241 | ₩6,354 | +0.21% | 624.8만 |
|---|
| 2026.07.06 | ₩5,940 | ₩6,234 | ₩5,846 | ₩6,074 | +2.25% | 354.7만 |
|---|
| 2026.07.02 | ₩5,873 | ₩6,201 | ₩5,833 | ₩6,114 | +4.10% | 404만 |
|---|
| 2026.07.01 | ₩5,819 | ₩6,100 | ₩5,799 | ₩5,913 | +1.61% | 467.1만 |
|---|
| 2026.06.30 | ₩5,418 | ₩5,532 | ₩5,284 | ₩5,458 | +0.74% | 324.6만 |
|---|
| 2026.06.29 | ₩5,712 | ₩5,826 | ₩5,538 | ₩5,552 | -2.81% | 431.7만 |
|---|
| 2026.06.26 | ₩5,097 | ₩5,592 | ₩5,097 | ₩5,592 | +9.71% | 522.9만 |
|---|
| 2026.06.25 | ₩5,070 | ₩5,298 | ₩4,950 | ₩5,057 | -0.26% | 384.2만 |
|---|
| 2026.06.24 | ₩5,164 | ₩5,525 | ₩5,070 | ₩5,217 | +1.04% | 400만 |
|---|
| 2026.06.23 | ₩5,164 | ₩5,391 | ₩5,104 | ₩5,271 | +2.07% | 523.6만 |
|---|
| 2026.06.22 | ₩5,057 | ₩5,298 | ₩4,883 | ₩5,057 | 0.00% | 307.4만 |
|---|
| 2026.06.18 | ₩5,257 | ₩5,351 | ₩5,033 | ₩5,177 | -1.53% | 504.4만 |
|---|
| 2026.06.17 | ₩5,819 | ₩5,866 | ₩5,344 | ₩5,405 | -7.13% | 379.5만 |
|---|
| 2026.06.16 | ₩6,100 | ₩6,227 | ₩5,806 | ₩5,900 | -3.29% | 178.6만 |
|---|
| 2026.06.15 | ₩6,234 | ₩6,508 | ₩6,080 | ₩6,114 | -1.93% | 216.5만 |
|---|
| 2026.06.12 | ₩6,154 | ₩6,254 | ₩5,873 | ₩6,221 | +1.09% | 206.3만 |
|---|
| 2026.06.11 | ₩6,395 | ₩6,428 | ₩6,020 | ₩6,274 | -1.88% | 234.8만 |
|---|
| 2026.06.10 | ₩6,568 | ₩6,930 | ₩6,502 | ₩6,582 | +0.20% | 206.9만 |
|---|
| 2026.06.09 | ₩7,284 | ₩7,492 | ₩6,622 | ₩6,916 | -5.05% | 271.7만 |
|---|
| 2026.06.08 | ₩7,612 | ₩7,719 | ₩7,451 | ₩7,505 | -1.41% | 153.8만 |
|---|
| 2026.06.05 | ₩8,067 | ₩8,361 | ₩7,712 | ₩7,773 | -3.65% | 405.2만 |
|---|
| 2026.06.04 | ₩8,776 | ₩8,829 | ₩7,973 | ₩8,053 | -8.23% | 443.7만 |
|---|
| 2026.06.03 | ₩9,030 | ₩9,030 | ₩8,139 | ₩8,214 | -9.04% | 403.1만 |
|---|
| 2026.06.02 | ₩9,284 | ₩9,485 | ₩8,696 | ₩9,177 | -1.15% | 500.4만 |
|---|
| 2026.06.01 | ₩9,057 | ₩10,154 | ₩9,003 | ₩10,007 | +10.49% | 912.5만 |
|---|
| 2026.05.29 | ₩7,532 | ₩8,622 | ₩7,478 | ₩8,388 | +11.37% | 757만 |
|---|
| 2026.05.28 | ₩7,295 | ₩7,686 | ₩6,809 | ₩7,171 | -1.71% | 503.8만 |
|---|
| 2026.05.27 | ₩7,371 | ₩7,813 | ₩7,244 | ₩7,304 | -0.91% | 509.4만 |
|---|
| 2026.05.26 | ₩7,425 | ₩7,692 | ₩7,304 | ₩7,438 | +0.18% | 193.8만 |
|---|
| 2026.05.22 | ₩7,478 | ₩7,766 | ₩7,311 | ₩7,492 | +0.18% | 140.8만 |
|---|
| 2026.05.21 | ₩7,184 | ₩7,291 | ₩6,849 | ₩7,211 | +0.37% | 179.3만 |
|---|
| 2026.05.20 | ₩7,224 | ₩7,538 | ₩6,970 | ₩7,532 | +4.26% | 161.7만 |
|---|
| 2026.05.19 | ₩7,839 | ₩8,134 | ₩7,425 | ₩7,478 | -4.61% | 343.4만 |
|---|
| 2026.05.18 | ₩6,903 | ₩7,585 | ₩6,876 | ₩7,478 | +8.33% | 229.2만 |
|---|
| 2026.05.15 | ₩6,662 | ₩7,197 | ₩6,595 | ₩6,997 | +5.02% | 177.7만 |
|---|
| 2026.05.14 | ₩6,475 | ₩6,676 | ₩6,294 | ₩6,542 | +1.03% | 161.5만 |
|---|
| 2026.05.13 | ₩6,742 | ₩6,756 | ₩6,328 | ₩6,421 | -4.76% | 171.3만 |
|---|
| 2026.05.12 | ₩7,331 | ₩7,364 | ₩6,789 | ₩6,863 | -6.39% | 132.7만 |
|---|
| 2026.05.11 | ₩7,558 | ₩7,786 | ₩7,278 | ₩7,371 | -2.48% | 96.2만 |
|---|
| 2026.05.08 | ₩7,518 | ₩7,746 | ₩7,311 | ₩7,746 | +3.02% | 153.4만 |
|---|
| 2026.05.07 | ₩8,067 | ₩8,328 | ₩8,007 | ₩8,134 | +0.83% | 156만 |
|---|
| 2026.05.06 | ₩8,187 | ₩8,227 | ₩7,576 | ₩7,719 | -5.72% | 170만 |
|---|
| 2026.05.05 | ₩8,094 | ₩8,254 | ₩7,719 | ₩8,214 | +1.49% | 183.4만 |
|---|
| 2026.05.04 | ₩7,993 | ₩8,495 | ₩7,960 | ₩8,094 | +1.26% | 176.7만 |
|---|
| 2026.05.01 | ₩7,786 | ₩8,134 | ₩7,532 | ₩7,933 | +1.89% | 220.7만 |
|---|
| 2026.04.30 | ₩7,558 | ₩7,558 | ₩7,063 | ₩7,344 | -2.83% | 152.5만 |
|---|
| 2026.04.29 | ₩7,592 | ₩7,786 | ₩7,438 | ₩7,746 | +2.03% | 91.2만 |
|---|
| 2026.04.28 | ₩7,933 | ₩8,027 | ₩7,773 | ₩7,786 | -1.85% | 131만 |
|---|
| 2026.04.27 | ₩7,492 | ₩8,009 | ₩7,465 | ₩7,665 | +2.32% | 168.1만 |
|---|
| 2026.04.24 | ₩7,278 | ₩7,518 | ₩7,204 | ₩7,492 | +2.94% | 150.4만 |
|---|
| 2026.04.23 | ₩7,558 | ₩7,572 | ₩6,890 | ₩7,104 | -6.02% | 388.8만 |
|---|
| 2026.04.22 | ₩8,441 | ₩8,722 | ₩8,361 | ₩8,602 | +1.90% | 180.7만 |
|---|
| 2026.04.21 | ₩8,361 | ₩8,950 | ₩8,120 | ₩8,388 | +0.32% | 171.7만 |
|---|
| 2026.04.20 | ₩8,040 | ₩8,535 | ₩7,946 | ₩8,294 | +3.16% | 177.6만 |
|---|
| 2026.04.17 | ₩8,241 | ₩8,441 | ₩7,853 | ₩7,946 | -3.57% | 198.3만 |
|---|
| 2026.04.16 | ₩8,094 | ₩8,147 | ₩7,652 | ₩7,893 | -2.48% | 136.3만 |
|---|
| 2026.04.15 | ₩7,251 | ₩7,732 | ₩7,197 | ₩7,572 | +4.43% | 120.1만 |
|---|
| 2026.04.14 | ₩7,398 | ₩7,558 | ₩6,990 | ₩7,063 | -4.52% | 110.2만 |
|---|
| 2026.04.13 | ₩6,635 | ₩7,223 | ₩6,635 | ₩7,177 | +8.17% | 158.9만 |
|---|
| 2026.04.10 | ₩7,050 | ₩7,050 | ₩6,455 | ₩6,568 | -6.83% | 108.5만 |
|---|
| 2026.04.09 | ₩7,291 | ₩7,324 | ₩6,749 | ₩7,063 | -3.12% | 131만 |
|---|
| 2026.04.08 | ₩8,388 | ₩8,388 | ₩7,438 | ₩7,505 | -10.53% | 120.3만 |
|---|
| 2026.04.07 | ₩8,247 | ₩8,361 | ₩8,000 | ₩8,080 | -2.03% | 42.5만 |
|---|
| 2026.04.06 | ₩8,522 | ₩8,522 | ₩8,147 | ₩8,254 | -3.14% | 39.1만 |
|---|
| 2026.04.02 | ₩8,267 | ₩8,455 | ₩7,960 | ₩8,437 | +2.06% | 43.7만 |
|---|
| 2026.04.01 | ₩8,495 | ₩8,602 | ₩8,094 | ₩8,388 | -1.26% | 32.1만 |
|---|
| 2026.03.31 | ₩8,207 | ₩8,575 | ₩8,027 | ₩8,428 | +2.69% | 50.9만 |
|---|
| 2026.03.30 | ₩7,826 | ₩8,388 | ₩7,826 | ₩8,267 | +5.64% | 46.5만 |
|---|
| 2026.03.27 | ₩8,174 | ₩8,174 | ₩7,746 | ₩7,786 | -4.75% | 47.9만 |
|---|
| 2026.03.26 | ₩7,920 | ₩8,522 | ₩7,839 | ₩8,348 | +5.41% | 66만 |
|---|
| 2026.03.25 | ₩8,388 | ₩8,508 | ₩7,880 | ₩8,019 | -4.40% | 68.8만 |
|---|
| 2026.03.24 | ₩8,990 | ₩8,990 | ₩8,094 | ₩8,147 | -9.37% | 92.6만 |
|---|
| 2026.03.23 | ₩9,552 | ₩9,552 | ₩8,990 | ₩9,298 | -2.66% | 59.3만 |
|---|
| 2026.03.20 | ₩9,070 | ₩9,338 | ₩8,816 | ₩9,295 | +2.48% | 38.5만 |
|---|
| 2026.03.19 | ₩9,338 | ₩9,806 | ₩9,137 | ₩9,284 | -0.57% | 43.9만 |
|---|
| 2026.03.18 | ₩9,197 | ₩9,405 | ₩9,077 | ₩9,244 | +0.51% | 42.7만 |
|---|
| 2026.03.17 | ₩9,699 | ₩10,013 | ₩9,251 | ₩9,338 | -3.72% | 63.2만 |
|---|
| 2026.03.16 | ₩9,284 | ₩9,645 | ₩9,284 | ₩9,619 | +3.60% | 92.4만 |
|---|
| 2026.03.13 | ₩9,833 | ₩9,881 | ₩9,017 | ₩9,110 | -7.35% | 83.7만 |
|---|
| 2026.03.12 | ₩9,271 | ₩10,274 | ₩9,211 | ₩9,739 | +5.05% | 143.8만 |
|---|
| 2026.03.11 | ₩9,471 | ₩9,779 | ₩9,003 | ₩9,244 | -2.40% | 90.6만 |
|---|
| 2026.03.10 | ₩9,672 | ₩9,779 | ₩8,923 | ₩9,338 | -3.46% | 212만 |
|---|
| 2026.03.09 | ₩9,826 | ₩10,181 | ₩9,445 | ₩9,720 | -1.08% | 124.5만 |
|---|
| 2026.03.06 | ₩9,940 | ₩10,127 | ₩9,592 | ₩10,047 | +1.08% | 158.2만 |
|---|
| 2026.03.05 | ₩9,278 | ₩10,274 | ₩9,278 | ₩9,980 | +7.57% | 189.5만 |
|---|
| 2026.03.04 | ₩9,418 | ₩9,538 | ₩9,137 | ₩9,191 | -2.41% | 146.5만 |
|---|
| 2026.03.03 | ₩8,963 | ₩9,739 | ₩8,883 | ₩9,485 | +5.82% | 147.2만 |
|---|
| 2026.03.02 | ₩9,097 | ₩9,485 | ₩8,997 | ₩9,191 | +1.03% | 123.6만 |
|---|
| 2026.02.27 | ₩9,043 | ₩9,498 | ₩8,910 | ₩9,378 | +3.70% | 134.3만 |
|---|
| 2026.02.26 | ₩9,565 | ₩10,000 | ₩9,125 | ₩9,846 | +2.94% | 414.5만 |
|---|
| 2026.02.25 | ₩8,294 | ₩9,204 | ₩8,294 | ₩9,150 | +10.32% | 342.3만 |
|---|
| 2026.02.24 | ₩7,893 | ₩8,829 | ₩7,746 | ₩8,562 | +8.47% | 159.8만 |
|---|
| 2026.02.23 | ₩8,267 | ₩8,267 | ₩7,585 | ₩7,920 | -4.21% | 146.6만 |
|---|
| 2026.02.20 | ₩8,602 | ₩9,137 | ₩8,435 | ₩8,548 | -0.62% | 93.4만 |
|---|
| 2026.02.19 | ₩8,709 | ₩8,709 | ₩8,401 | ₩8,575 | -1.54% | 77.5만 |
|---|
| 2026.02.18 | ₩8,602 | ₩8,829 | ₩8,281 | ₩8,816 | +2.49% | 60.9만 |
|---|
| 2026.02.17 | ₩9,043 | ₩9,304 | ₩8,388 | ₩8,508 | -5.92% | 89.6만 |
|---|
| 2026.02.13 | ₩8,736 | ₩9,352 | ₩8,522 | ₩9,003 | +3.06% | 92.5만 |
|---|
| 2026.02.12 | ₩8,762 | ₩8,896 | ₩8,147 | ₩8,642 | -1.37% | 91.7만 |
|---|
| 2026.02.11 | ₩9,565 | ₩9,565 | ₩8,294 | ₩8,575 | -10.35% | 113.5만 |
|---|
| 2026.02.10 | ₩9,284 | ₩9,966 | ₩9,191 | ₩9,405 | +1.30% | 142.1만 |
|---|
| 2026.02.09 | ₩9,057 | ₩9,565 | ₩8,669 | ₩9,485 | +4.73% | 104만 |
|---|
| 2026.02.06 | ₩9,298 | ₩9,525 | ₩8,829 | ₩9,231 | -0.72% | 67.8만 |
|---|
| 2026.02.05 | ₩9,672 | ₩10,033 | ₩8,990 | ₩9,110 | -5.81% | 69.2만 |
|---|
| 2026.02.04 | ₩9,485 | ₩10,160 | ₩8,869 | ₩10,033 | +5.78% | 80.2만 |
|---|
| 2026.02.03 | ₩10,756 | ₩10,756 | ₩9,418 | ₩9,766 | -9.20% | 84.4만 |
|---|
| 2026.02.02 | ₩11,679 | ₩11,920 | ₩11,211 | ₩11,291 | -3.32% | 32.3만 |
|---|
| 2026.01.30 | ₩11,652 | ₩11,813 | ₩11,344 | ₩11,465 | -1.61% | 20.1만 |
|---|
| 2026.01.29 | ₩12,013 | ₩12,057 | ₩11,063 | ₩11,652 | -3.01% | 109.7만 |
|---|
| 2026.01.28 | ₩13,405 | ₩13,739 | ₩13,284 | ₩13,311 | -0.70% | 24.9만 |
|---|
| 2026.01.27 | ₩13,779 | ₩14,154 | ₩13,110 | ₩13,351 | -3.11% | 66.8만 |
|---|
| 2026.01.26 | ₩13,445 | ₩13,645 | ₩13,298 | ₩13,485 | +0.30% | 28.9만 |
|---|
| 2026.01.23 | ₩13,257 | ₩13,645 | ₩13,244 | ₩13,311 | +0.40% | 30.5만 |
|---|
| 2026.01.22 | ₩12,682 | ₩13,405 | ₩12,589 | ₩13,351 | +5.27% | 35.2만 |
|---|
| 2026.01.21 | ₩12,455 | ₩12,809 | ₩12,334 | ₩12,589 | +1.07% | 35.7만 |
|---|
| 2026.01.20 | ₩12,829 | ₩13,324 | ₩12,361 | ₩12,428 | -3.13% | 48.5만 |
|---|
| 2026.01.16 | ₩14,073 | ₩14,073 | ₩13,204 | ₩13,284 | -5.61% | 53.2만 |
|---|
| 2026.01.15 | ₩14,448 | ₩14,702 | ₩13,834 | ₩14,047 | -2.78% | 51.1만 |
|---|
| 2026.01.14 | ₩14,823 | ₩15,130 | ₩14,443 | ₩14,796 | -0.18% | 35.4만 |
|---|
| 2026.01.13 | ₩17,231 | ₩17,605 | ₩14,943 | ₩14,997 | -12.97% | 67.6만 |
|---|
| 2026.01.12 | ₩17,431 | ₩17,763 | ₩17,011 | ₩17,471 | +0.23% | 30.9만 |
|---|
| 2026.01.09 | ₩17,619 | ₩17,679 | ₩17,097 | ₩17,525 | -0.53% | 23.5만 |
|---|
| 2026.01.08 | ₩18,221 | ₩18,221 | ₩17,619 | ₩17,619 | -3.30% | 12.5만 |
|---|
| 2026.01.07 | ₩18,060 | ₩18,638 | ₩18,060 | ₩18,394 | +1.85% | 18.4만 |
|---|
| 2026.01.06 | ₩17,017 | ₩18,060 | ₩17,017 | ₩17,953 | +5.50% | 18.8만 |
|---|
| 2026.01.05 | ₩16,749 | ₩17,525 | ₩16,629 | ₩17,097 | +2.08% | 18만 |
|---|
| 2026.01.02 | ₩18,314 | ₩18,354 | ₩16,615 | ₩16,749 | -8.55% | 48.8만 |
|---|
| 2025.12.31 | ₩18,421 | ₩18,528 | ₩18,287 | ₩18,341 | -0.44% | 4.8만 |
|---|
| 2025.12.30 | ₩18,568 | ₩18,816 | ₩18,435 | ₩18,488 | -0.43% | 5.8만 |
|---|
| 2025.12.29 | ₩18,368 | ₩18,930 | ₩18,361 | ₩18,542 | +0.95% | 6.7만 |
|---|
| 2025.12.26 | ₩18,595 | ₩18,756 | ₩18,435 | ₩18,542 | -0.29% | 4.1만 |
|---|
| 2025.12.24 | ₩18,140 | ₩18,568 | ₩18,140 | ₩18,448 | +1.70% | 4.5만 |
|---|
| 2025.12.23 | ₩18,167 | ₩18,261 | ₩17,833 | ₩18,180 | +0.07% | 3.7만 |
|---|
| 2025.12.22 | ₩17,846 | ₩18,366 | ₩17,605 | ₩18,354 | +2.85% | 10.9만 |
|---|
| 2025.12.19 | ₩17,833 | ₩17,985 | ₩17,124 | ₩17,672 | -0.90% | 12.9만 |
|---|
| 2025.12.18 | ₩17,632 | ₩17,726 | ₩17,231 | ₩17,426 | -1.17% | 12.8만 |
|---|
| 2025.12.17 | ₩17,190 | ₩17,966 | ₩17,164 | ₩17,445 | +1.48% | 22.4만 |
|---|
| 2025.12.16 | ₩16,736 | ₩17,124 | ₩16,669 | ₩17,030 | +1.76% | 19.9만 |
|---|
| 2025.12.15 | ₩17,792 | ₩18,000 | ₩16,803 | ₩16,963 | -4.66% | 34만 |
|---|
| 2025.12.12 | ₩18,261 | ₩18,334 | ₩17,859 | ₩18,047 | -1.17% | 11.7만 |
|---|
| 2025.12.11 | ₩18,154 | ₩18,742 | ₩17,866 | ₩18,047 | -0.59% | 21.7만 |
|---|
| 2025.12.10 | ₩17,926 | ₩18,555 | ₩17,640 | ₩18,314 | +2.16% | 22.3만 |
|---|
| 2025.12.09 | ₩17,779 | ₩18,060 | ₩17,659 | ₩17,926 | +0.83% | 18만 |
|---|
| 2025.12.08 | ₩17,966 | ₩18,328 | ₩17,311 | ₩17,699 | -1.49% | 26.5만 |
|---|
| 2025.12.05 | ₩16,522 | ₩18,021 | ₩16,522 | ₩17,846 | +8.02% | 56.9만 |
|---|
| 2025.12.04 | ₩15,625 | ₩16,348 | ₩14,930 | ₩16,187 | +3.60% | 123.9만 |
|---|
| 2025.12.03 | ₩14,716 | ₩15,169 | ₩14,429 | ₩15,130 | +2.82% | 150.5만 |
|---|
| 2025.12.02 | ₩14,515 | ₩14,823 | ₩14,261 | ₩14,635 | +0.83% | 37.1만 |
|---|
| 2025.12.01 | ₩13,926 | ₩14,536 | ₩13,926 | ₩14,395 | +3.36% | 23.9만 |
|---|
| 2025.11.28 | ₩13,913 | ₩14,350 | ₩13,913 | ₩14,104 | +1.38% | 10.2만 |
|---|
| 2025.11.26 | ₩14,194 | ₩14,374 | ₩13,578 | ₩13,833 | -2.54% | 18.1만 |
|---|
| 2025.11.25 | ₩13,699 | ₩14,622 | ₩13,699 | ₩14,515 | +5.96% | 14.9만 |
|---|
| 2025.11.24 | ₩13,766 | ₩13,926 | ₩13,505 | ₩13,712 | -0.39% | 8.6만 |
|---|
| 2025.11.21 | ₩13,485 | ₩13,912 | ₩13,191 | ₩13,698 | +1.58% | 8.4만 |
|---|
| 2025.11.20 | ₩14,114 | ₩14,247 | ₩13,307 | ₩13,554 | -3.96% | 17만 |
|---|
| 2025.11.19 | ₩14,328 | ₩14,328 | ₩13,538 | ₩13,873 | -3.17% | 14.6만 |
|---|
| 2025.11.18 | ₩14,876 | ₩15,085 | ₩14,180 | ₩14,555 | -2.16% | 9.8만 |
|---|
| 2025.11.17 | ₩15,719 | ₩15,746 | ₩14,824 | ₩15,037 | -4.34% | 9.2만 |
|---|
| 2025.11.14 | ₩15,277 | ₩16,072 | ₩15,077 | ₩15,893 | +4.03% | 20.1만 |
|---|
| 2025.11.13 | ₩16,053 | ₩16,182 | ₩15,411 | ₩15,451 | -3.75% | 13.3만 |
|---|
| 2025.11.12 | ₩16,201 | ₩16,508 | ₩15,920 | ₩16,214 | +0.08% | 11.5만 |
|---|
| 2025.11.11 | ₩15,719 | ₩16,174 | ₩15,639 | ₩16,033 | +2.00% | 18.2만 |
|---|
| 2025.11.10 | ₩15,532 | ₩15,691 | ₩14,828 | ₩15,665 | +0.86% | 47.3만 |
|---|
| 2025.11.07 | ₩15,063 | ₩15,585 | ₩14,956 | ₩15,441 | +2.50% | 17.1만 |
|---|
| 2025.11.06 | ₩16,990 | ₩16,990 | ₩14,742 | ₩15,371 | -9.53% | 66.7만 |
|---|
| 2025.11.05 | ₩17,391 | ₩17,738 | ₩17,110 | ₩17,204 | -1.08% | 23만 |
|---|
| 2025.11.04 | ₩18,087 | ₩18,142 | ₩17,324 | ₩17,458 | -3.48% | 24.4만 |
|---|
| 2025.11.03 | ₩18,341 | ₩18,461 | ₩17,561 | ₩18,421 | +0.44% | 24.1만 |
|---|
| 2025.10.31 | ₩17,578 | ₩18,528 | ₩17,297 | ₩18,314 | +4.19% | 42.7만 |
|---|
| 2025.10.30 | ₩16,896 | ₩18,171 | ₩16,896 | ₩17,792 | +5.30% | 45.5만 |
|---|
| 2025.10.29 | ₩17,190 | ₩17,382 | ₩16,829 | ₩17,110 | -0.47% | 39.3만 |
|---|
| 2025.10.28 | ₩17,726 | ₩18,127 | ₩17,485 | ₩17,485 | -1.36% | 42.9만 |
|---|
| 2025.10.27 | ₩17,886 | ₩18,033 | ₩17,605 | ₩17,699 | -1.05% | 30.9만 |
|---|
| 2025.10.24 | ₩17,953 | ₩18,075 | ₩17,500 | ₩17,592 | -2.01% | 40.1만 |
|---|
| 2025.10.23 | ₩18,020 | ₩18,033 | ₩17,532 | ₩17,619 | -2.23% | 37.4만 |
|---|
| 2025.10.22 | ₩18,675 | ₩18,675 | ₩17,846 | ₩17,859 | -4.37% | 67.6만 |
|---|
| 2025.10.21 | ₩17,685 | ₩19,371 | ₩17,605 | ₩18,836 | +6.51% | 126.1만 |
|---|
| 2025.10.20 | ₩16,254 | ₩17,726 | ₩16,254 | ₩17,605 | +8.31% | 62.9만 |
|---|
| 2025.10.17 | ₩16,508 | ₩17,150 | ₩16,000 | ₩16,120 | -2.35% | 84.4만 |
|---|
| 2025.10.16 | ₩17,471 | ₩17,886 | ₩16,085 | ₩16,548 | -5.28% | 229.8만 |
|---|
| 2025.10.15 | ₩16,040 | ₩16,040 | ₩15,221 | ₩15,344 | -4.34% | 98.2만 |
|---|
| 2025.10.14 | ₩16,950 | ₩16,950 | ₩15,692 | ₩15,732 | -7.18% | 95.3만 |
|---|
| 2025.10.13 | ₩16,241 | ₩17,054 | ₩16,154 | ₩16,963 | +4.45% | 49.6만 |
|---|
| 2025.10.10 | ₩16,615 | ₩17,015 | ₩15,887 | ₩16,027 | -3.54% | 63.2만 |
|---|