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 | ₩10,438 | ₩10,554 | ₩10,176 | ₩10,398 | -0.38% | 112.4만 |
| 2026.10.08 | ₩9,997 | ₩10,304 | ₩9,629 | ₩10,291 | +2.94% | 98.3만 |
| 2026.10.07 | ₩10,090 | ₩10,204 | ₩9,762 | ₩10,024 | -0.66% | 93.9만 |
| 2026.10.06 | ₩10,732 | ₩10,799 | ₩9,890 | ₩10,077 | -6.10% | 173.6만 |
| 2026.10.05 | ₩10,919 | ₩11,013 | ₩10,344 | ₩10,518 | -3.67% | 86.7만 |
| 2026.10.02 | ₩11,333 | ₩11,380 | ₩10,852 | ₩10,986 | -3.07% | 74.6만 |
| 2026.10.01 | ₩11,066 | ₩11,428 | ₩10,645 | ₩11,186 | +1.09% | 134.5만 |
| 2026.09.30 | ₩10,184 | ₩10,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,545 |
| +3.54% |
| 82.1만 |
| 2026.09.29 | ₩10,291 | ₩10,491 | ₩10,004 | ₩10,188 | -1.00% | 51.9만 |
|---|
| 2026.09.28 | ₩10,090 | ₩10,645 | ₩9,783 | ₩10,344 | +2.52% | 80.9만 |
|---|
| 2026.09.25 | ₩11,347 | ₩11,487 | ₩10,919 | ₩10,986 | -3.18% | 116.9만 |
|---|
| 2026.09.24 | ₩11,627 | ₩11,748 | ₩11,293 | ₩11,400 | -1.95% | 95.6만 |
|---|
| 2026.09.23 | ₩10,966 | ₩11,667 | ₩10,966 | ₩11,347 | +3.47% | 208.7만 |
|---|
| 2026.09.22 | ₩11,748 | ₩11,794 | ₩10,625 | ₩10,946 | -6.83% | 193.6만 |
|---|
| 2026.09.21 | ₩11,507 | ₩11,694 | ₩11,241 | ₩11,267 | -2.09% | 108.1만 |
|---|
| 2026.09.18 | ₩11,935 | ₩11,948 | ₩11,280 | ₩11,400 | -4.48% | 83만 |
|---|
| 2026.09.17 | ₩12,055 | ₩12,322 | ₩11,774 | ₩11,921 | -1.11% | 141.3만 |
|---|
| 2026.09.16 | ₩12,790 | ₩13,218 | ₩12,536 | ₩12,643 | -1.15% | 72.8만 |
|---|
| 2026.09.15 | ₩13,245 | ₩13,853 | ₩13,098 | ₩13,134 | -0.84% | 140.7만 |
|---|
| 2026.09.14 | ₩13,245 | ₩13,627 | ₩12,783 | ₩13,552 | +2.32% | 139.3만 |
|---|
| 2026.09.11 | ₩11,855 | ₩12,643 | ₩11,855 | ₩12,376 | +4.40% | 105만 |
|---|
| 2026.09.10 | ₩12,068 | ₩12,469 | ₩11,814 | ₩11,935 | -1.11% | 186.8만 |
|---|
| 2026.09.09 | ₩12,643 | ₩13,118 | ₩11,995 | ₩12,055 | -4.65% | 166.5만 |
|---|
| 2026.09.08 | ₩12,971 | ₩13,071 | ₩12,222 | ₩12,550 | -3.25% | 229.5만 |
|---|
| 2026.09.04 | ₩14,033 | ₩14,073 | ₩13,472 | ₩13,619 | -2.95% | 138.7만 |
|---|
| 2026.09.03 | ₩13,913 | ₩14,581 | ₩13,886 | ₩14,193 | +2.02% | 210.5만 |
|---|
| 2026.09.02 | ₩13,659 | ₩14,207 | ₩13,071 | ₩13,432 | -1.66% | 151.9만 |
|---|
| 2026.09.01 | ₩13,231 | ₩13,980 | ₩13,151 | ₩13,539 | +2.32% | 215.5만 |
|---|
| 2026.08.31 | ₩13,191 | ₩13,973 | ₩13,084 | ₩13,498 | +2.33% | 324.4만 |
|---|
| 2026.08.28 | ₩12,750 | ₩14,100 | ₩12,670 | ₩13,351 | +4.72% | 799.8만 |
|---|
| 2026.08.27 | ₩11,093 | ₩13,138 | ₩11,026 | ₩12,937 | +16.63% | 1158만 |
|---|
| 2026.08.26 | ₩8,366 | ₩8,988 | ₩8,366 | ₩8,968 | +7.19% | 627.7만 |
|---|
| 2026.08.25 | ₩8,995 | ₩9,338 | ₩8,854 | ₩8,934 | -0.67% | 172.1만 |
|---|
| 2026.08.24 | ₩9,222 | ₩9,583 | ₩9,142 | ₩9,235 | +0.14% | 162만 |
|---|
| 2026.08.21 | ₩8,968 | ₩9,402 | ₩8,868 | ₩9,235 | +2.98% | 199.1만 |
|---|
| 2026.08.20 | ₩8,888 | ₩9,139 | ₩8,714 | ₩8,941 | +0.60% | 160.8만 |
|---|
| 2026.08.19 | ₩8,153 | ₩9,142 | ₩8,046 | ₩8,981 | +10.16% | 314.1만 |
|---|
| 2026.08.18 | ₩7,912 | ₩8,420 | ₩7,912 | ₩8,153 | +3.04% | 212.6만 |
|---|
| 2026.08.17 | ₩7,939 | ₩8,072 | ₩7,665 | ₩7,765 | -2.19% | 179.8만 |
|---|
| 2026.08.14 | ₩8,807 | ₩8,861 | ₩8,112 | ₩8,193 | -6.98% | 177.3만 |
|---|
| 2026.08.13 | ₩8,206 | ₩8,754 | ₩7,812 | ₩8,620 | +5.05% | 685.4만 |
|---|
| 2026.08.12 | ₩7,952 | ₩8,233 | ₩7,845 | ₩7,965 | +0.17% | 171.6만 |
|---|
| 2026.08.11 | ₩8,333 | ₩8,487 | ₩8,166 | ₩8,313 | -0.24% | 158.5만 |
|---|
| 2026.08.10 | ₩7,738 | ₩8,386 | ₩7,698 | ₩8,326 | +7.60% | 242.6만 |
|---|
| 2026.08.07 | ₩7,758 | ₩8,099 | ₩7,752 | ₩7,939 | +2.33% | 573.3만 |
|---|
| 2026.08.06 | ₩7,217 | ₩7,484 | ₩7,177 | ₩7,471 | +3.52% | 803.6만 |
|---|
| 2026.08.05 | ₩8,032 | ₩8,153 | ₩7,785 | ₩7,965 | -0.83% | 371.6만 |
|---|
| 2026.08.04 | ₩7,204 | ₩7,859 | ₩7,204 | ₩7,818 | +8.53% | 576.3만 |
|---|
| 2026.08.03 | ₩7,698 | ₩8,039 | ₩7,438 | ₩7,444 | -3.30% | 841.9만 |
|---|
| 2026.07.31 | ₩6,803 | ₩7,311 | ₩6,756 | ₩7,297 | +7.27% | 363.4만 |
|---|
| 2026.07.30 | ₩7,030 | ₩7,150 | ₩6,642 | ₩7,030 | 0.00% | 628.1만 |
|---|
| 2026.07.29 | ₩7,150 | ₩7,792 | ₩7,150 | ₩7,658 | +7.10% | 1118.2만 |
|---|
| 2026.07.28 | ₩6,749 | ₩7,351 | ₩6,749 | ₩7,123 | +5.54% | 1025.6만 |
|---|
| 2026.07.27 | ₩6,108 | ₩6,763 | ₩6,074 | ₩6,522 | +6.78% | 481.7만 |
|---|
| 2026.07.24 | ₩5,560 | ₩5,874 | ₩5,560 | ₩5,827 | +4.81% | 461.2만 |
|---|
| 2026.07.23 | ₩5,961 | ₩6,001 | ₩5,239 | ₩5,359 | -10.09% | 635.2만 |
|---|
| 2026.07.22 | ₩6,255 | ₩6,281 | ₩5,754 | ₩5,814 | -7.05% | 453.6만 |
|---|
| 2026.07.21 | ₩6,108 | ₩6,502 | ₩6,081 | ₩6,335 | +3.72% | 295.9만 |
|---|
| 2026.07.20 | ₩6,148 | ₩6,729 | ₩6,074 | ₩6,602 | +7.39% | 408.5만 |
|---|
| 2026.07.17 | ₩6,362 | ₩6,749 | ₩6,315 | ₩6,388 | +0.42% | 588만 |
|---|
| 2026.07.16 | ₩6,348 | ₩6,676 | ₩6,128 | ₩6,535 | +2.95% | 647.8만 |
|---|
| 2026.07.15 | ₩6,348 | ₩6,555 | ₩6,108 | ₩6,121 | -3.58% | 392.2만 |
|---|
| 2026.07.14 | ₩5,720 | ₩6,462 | ₩5,720 | ₩6,188 | +8.18% | 674.2만 |
|---|
| 2026.07.13 | ₩6,001 | ₩6,562 | ₩6,001 | ₩6,455 | +7.57% | 683.6만 |
|---|
| 2026.07.10 | ₩6,001 | ₩6,094 | ₩5,827 | ₩5,881 | -2.00% | 207.7만 |
|---|
| 2026.07.09 | ₩5,546 | ₩5,934 | ₩5,399 | ₩5,854 | +5.54% | 384.1만 |
|---|
| 2026.07.08 | ₩6,134 | ₩6,208 | ₩6,001 | ₩6,121 | -0.22% | 291.5만 |
|---|
| 2026.07.07 | ₩6,335 | ₩6,575 | ₩6,235 | ₩6,348 | +0.21% | 624.8만 |
|---|
| 2026.07.06 | ₩5,934 | ₩6,228 | ₩5,840 | ₩6,068 | +2.25% | 354.7만 |
|---|
| 2026.07.02 | ₩5,867 | ₩6,195 | ₩5,827 | ₩6,108 | +4.10% | 404만 |
|---|
| 2026.07.01 | ₩5,814 | ₩6,094 | ₩5,794 | ₩5,907 | +1.61% | 467.1만 |
|---|
| 2026.06.30 | ₩5,413 | ₩5,526 | ₩5,279 | ₩5,453 | +0.74% | 324.6만 |
|---|
| 2026.06.29 | ₩5,707 | ₩5,820 | ₩5,533 | ₩5,546 | -2.81% | 431.7만 |
|---|
| 2026.06.26 | ₩5,092 | ₩5,586 | ₩5,092 | ₩5,586 | +9.71% | 522.9만 |
|---|
| 2026.06.25 | ₩5,065 | ₩5,292 | ₩4,945 | ₩5,052 | -0.26% | 384.2만 |
|---|
| 2026.06.24 | ₩5,159 | ₩5,520 | ₩5,065 | ₩5,212 | +1.04% | 400만 |
|---|
| 2026.06.23 | ₩5,159 | ₩5,386 | ₩5,099 | ₩5,266 | +2.07% | 523.6만 |
|---|
| 2026.06.22 | ₩5,052 | ₩5,292 | ₩4,878 | ₩5,052 | 0.00% | 307.4만 |
|---|
| 2026.06.18 | ₩5,252 | ₩5,346 | ₩5,028 | ₩5,172 | -1.53% | 504.4만 |
|---|
| 2026.06.17 | ₩5,814 | ₩5,860 | ₩5,339 | ₩5,399 | -7.13% | 379.5만 |
|---|
| 2026.06.16 | ₩6,094 | ₩6,221 | ₩5,800 | ₩5,894 | -3.29% | 178.6만 |
|---|
| 2026.06.15 | ₩6,228 | ₩6,502 | ₩6,074 | ₩6,108 | -1.93% | 216.5만 |
|---|
| 2026.06.12 | ₩6,148 | ₩6,248 | ₩5,867 | ₩6,215 | +1.09% | 206.3만 |
|---|
| 2026.06.11 | ₩6,388 | ₩6,422 | ₩6,014 | ₩6,268 | -1.88% | 234.8만 |
|---|
| 2026.06.10 | ₩6,562 | ₩6,923 | ₩6,495 | ₩6,575 | +0.20% | 206.9만 |
|---|
| 2026.06.09 | ₩7,277 | ₩7,484 | ₩6,616 | ₩6,910 | -5.05% | 271.7만 |
|---|
| 2026.06.08 | ₩7,605 | ₩7,711 | ₩7,444 | ₩7,498 | -1.41% | 153.8만 |
|---|
| 2026.06.05 | ₩8,059 | ₩8,353 | ₩7,705 | ₩7,765 | -3.65% | 405.2만 |
|---|
| 2026.06.04 | ₩8,767 | ₩8,821 | ₩7,965 | ₩8,046 | -8.23% | 443.7만 |
|---|
| 2026.06.03 | ₩9,021 | ₩9,021 | ₩8,131 | ₩8,206 | -9.04% | 403.1만 |
|---|
| 2026.06.02 | ₩9,275 | ₩9,476 | ₩8,687 | ₩9,168 | -1.15% | 500.4만 |
|---|
| 2026.06.01 | ₩9,048 | ₩10,144 | ₩8,995 | ₩9,997 | +10.49% | 912.5만 |
|---|
| 2026.05.29 | ₩7,524 | ₩8,614 | ₩7,471 | ₩8,380 | +11.37% | 757만 |
|---|
| 2026.05.28 | ₩7,288 | ₩7,678 | ₩6,803 | ₩7,164 | -1.71% | 503.8만 |
|---|
| 2026.05.27 | ₩7,364 | ₩7,805 | ₩7,237 | ₩7,297 | -0.91% | 509.4만 |
|---|
| 2026.05.26 | ₩7,417 | ₩7,685 | ₩7,297 | ₩7,431 | +0.18% | 193.8만 |
|---|
| 2026.05.22 | ₩7,471 | ₩7,758 | ₩7,304 | ₩7,484 | +0.18% | 140.8만 |
|---|
| 2026.05.21 | ₩7,177 | ₩7,284 | ₩6,843 | ₩7,204 | +0.37% | 179.3만 |
|---|
| 2026.05.20 | ₩7,217 | ₩7,531 | ₩6,963 | ₩7,524 | +4.26% | 161.7만 |
|---|
| 2026.05.19 | ₩7,832 | ₩8,126 | ₩7,417 | ₩7,471 | -4.61% | 343.4만 |
|---|
| 2026.05.18 | ₩6,896 | ₩7,578 | ₩6,870 | ₩7,471 | +8.33% | 229.2만 |
|---|
| 2026.05.15 | ₩6,656 | ₩7,190 | ₩6,589 | ₩6,990 | +5.02% | 177.7만 |
|---|
| 2026.05.14 | ₩6,469 | ₩6,669 | ₩6,288 | ₩6,535 | +1.03% | 161.5만 |
|---|
| 2026.05.13 | ₩6,736 | ₩6,749 | ₩6,322 | ₩6,415 | -4.76% | 171.3만 |
|---|
| 2026.05.12 | ₩7,324 | ₩7,357 | ₩6,783 | ₩6,856 | -6.39% | 132.7만 |
|---|
| 2026.05.11 | ₩7,551 | ₩7,778 | ₩7,270 | ₩7,364 | -2.48% | 96.2만 |
|---|
| 2026.05.08 | ₩7,511 | ₩7,738 | ₩7,304 | ₩7,738 | +3.02% | 153.4만 |
|---|
| 2026.05.07 | ₩8,059 | ₩8,320 | ₩7,999 | ₩8,126 | +0.83% | 156만 |
|---|
| 2026.05.06 | ₩8,179 | ₩8,219 | ₩7,568 | ₩7,711 | -5.72% | 170만 |
|---|
| 2026.05.05 | ₩8,086 | ₩8,246 | ₩7,711 | ₩8,206 | +1.49% | 183.4만 |
|---|
| 2026.05.04 | ₩7,985 | ₩8,487 | ₩7,952 | ₩8,086 | +1.26% | 176.7만 |
|---|
| 2026.05.01 | ₩7,778 | ₩8,126 | ₩7,524 | ₩7,925 | +1.89% | 220.7만 |
|---|
| 2026.04.30 | ₩7,551 | ₩7,551 | ₩7,057 | ₩7,337 | -2.83% | 152.5만 |
|---|
| 2026.04.29 | ₩7,585 | ₩7,778 | ₩7,431 | ₩7,738 | +2.03% | 91.2만 |
|---|
| 2026.04.28 | ₩7,925 | ₩8,019 | ₩7,765 | ₩7,778 | -1.85% | 131만 |
|---|
| 2026.04.27 | ₩7,484 | ₩8,002 | ₩7,458 | ₩7,658 | +2.32% | 168.1만 |
|---|
| 2026.04.24 | ₩7,270 | ₩7,511 | ₩7,197 | ₩7,484 | +2.94% | 150.4만 |
|---|
| 2026.04.23 | ₩7,551 | ₩7,564 | ₩6,883 | ₩7,097 | -6.02% | 388.8만 |
|---|
| 2026.04.22 | ₩8,433 | ₩8,714 | ₩8,353 | ₩8,594 | +1.90% | 180.7만 |
|---|
| 2026.04.21 | ₩8,353 | ₩8,941 | ₩8,112 | ₩8,380 | +0.32% | 171.7만 |
|---|
| 2026.04.20 | ₩8,032 | ₩8,527 | ₩7,939 | ₩8,286 | +3.16% | 177.6만 |
|---|
| 2026.04.17 | ₩8,233 | ₩8,433 | ₩7,845 | ₩7,939 | -3.57% | 198.3만 |
|---|
| 2026.04.16 | ₩8,086 | ₩8,139 | ₩7,645 | ₩7,885 | -2.48% | 136.3만 |
|---|
| 2026.04.15 | ₩7,244 | ₩7,725 | ₩7,190 | ₩7,564 | +4.43% | 120.1만 |
|---|
| 2026.04.14 | ₩7,391 | ₩7,551 | ₩6,983 | ₩7,057 | -4.52% | 110.2만 |
|---|
| 2026.04.13 | ₩6,629 | ₩7,216 | ₩6,629 | ₩7,170 | +8.17% | 158.9만 |
|---|
| 2026.04.10 | ₩7,043 | ₩7,043 | ₩6,449 | ₩6,562 | -6.83% | 108.5만 |
|---|
| 2026.04.09 | ₩7,284 | ₩7,317 | ₩6,743 | ₩7,057 | -3.12% | 131만 |
|---|
| 2026.04.08 | ₩8,380 | ₩8,380 | ₩7,431 | ₩7,498 | -10.53% | 120.3만 |
|---|
| 2026.04.07 | ₩8,239 | ₩8,353 | ₩7,992 | ₩8,072 | -2.03% | 42.5만 |
|---|
| 2026.04.06 | ₩8,513 | ₩8,513 | ₩8,139 | ₩8,246 | -3.14% | 39.1만 |
|---|
| 2026.04.02 | ₩8,259 | ₩8,447 | ₩7,952 | ₩8,429 | +2.06% | 43.7만 |
|---|
| 2026.04.01 | ₩8,487 | ₩8,594 | ₩8,086 | ₩8,380 | -1.26% | 32.1만 |
|---|
| 2026.03.31 | ₩8,199 | ₩8,567 | ₩8,019 | ₩8,420 | +2.69% | 50.9만 |
|---|
| 2026.03.30 | ₩7,818 | ₩8,380 | ₩7,818 | ₩8,259 | +5.64% | 46.5만 |
|---|
| 2026.03.27 | ₩8,166 | ₩8,166 | ₩7,738 | ₩7,778 | -4.75% | 47.9만 |
|---|
| 2026.03.26 | ₩7,912 | ₩8,513 | ₩7,832 | ₩8,340 | +5.41% | 66만 |
|---|
| 2026.03.25 | ₩8,380 | ₩8,500 | ₩7,872 | ₩8,011 | -4.40% | 68.8만 |
|---|
| 2026.03.24 | ₩8,981 | ₩8,981 | ₩8,086 | ₩8,139 | -9.37% | 92.6만 |
|---|
| 2026.03.23 | ₩9,542 | ₩9,542 | ₩8,981 | ₩9,289 | -2.66% | 59.3만 |
|---|
| 2026.03.20 | ₩9,061 | ₩9,329 | ₩8,807 | ₩9,286 | +2.48% | 38.5만 |
|---|
| 2026.03.19 | ₩9,329 | ₩9,796 | ₩9,128 | ₩9,275 | -0.57% | 43.9만 |
|---|
| 2026.03.18 | ₩9,188 | ₩9,395 | ₩9,068 | ₩9,235 | +0.51% | 42.7만 |
|---|
| 2026.03.17 | ₩9,689 | ₩10,004 | ₩9,242 | ₩9,329 | -3.72% | 63.2만 |
|---|
| 2026.03.16 | ₩9,275 | ₩9,636 | ₩9,275 | ₩9,609 | +3.60% | 92.4만 |
|---|
| 2026.03.13 | ₩9,823 | ₩9,871 | ₩9,008 | ₩9,101 | -7.35% | 83.7만 |
|---|
| 2026.03.12 | ₩9,262 | ₩10,264 | ₩9,202 | ₩9,730 | +5.05% | 143.8만 |
|---|
| 2026.03.11 | ₩9,462 | ₩9,770 | ₩8,995 | ₩9,235 | -2.40% | 90.6만 |
|---|
| 2026.03.10 | ₩9,663 | ₩9,770 | ₩8,914 | ₩9,329 | -3.46% | 212만 |
|---|
| 2026.03.09 | ₩9,816 | ₩10,171 | ₩9,436 | ₩9,711 | -1.08% | 124.5만 |
|---|
| 2026.03.06 | ₩9,930 | ₩10,117 | ₩9,583 | ₩10,037 | +1.08% | 158.2만 |
|---|
| 2026.03.05 | ₩9,268 | ₩10,264 | ₩9,268 | ₩9,970 | +7.57% | 189.5만 |
|---|
| 2026.03.04 | ₩9,409 | ₩9,529 | ₩9,128 | ₩9,182 | -2.41% | 146.5만 |
|---|
| 2026.03.03 | ₩8,954 | ₩9,730 | ₩8,874 | ₩9,476 | +5.82% | 147.2만 |
|---|
| 2026.03.02 | ₩9,088 | ₩9,476 | ₩8,988 | ₩9,182 | +1.03% | 123.6만 |
|---|
| 2026.02.27 | ₩9,035 | ₩9,489 | ₩8,901 | ₩9,369 | +3.70% | 134.3만 |
|---|
| 2026.02.26 | ₩9,556 | ₩9,990 | ₩9,116 | ₩9,836 | +2.94% | 414.5만 |
|---|
| 2026.02.25 | ₩8,286 | ₩9,195 | ₩8,286 | ₩9,142 | +10.32% | 342.3만 |
|---|
| 2026.02.24 | ₩7,885 | ₩8,821 | ₩7,738 | ₩8,553 | +8.47% | 159.8만 |
|---|
| 2026.02.23 | ₩8,259 | ₩8,259 | ₩7,578 | ₩7,912 | -4.21% | 146.6만 |
|---|
| 2026.02.20 | ₩8,594 | ₩9,128 | ₩8,427 | ₩8,540 | -0.62% | 93.4만 |
|---|
| 2026.02.19 | ₩8,700 | ₩8,700 | ₩8,393 | ₩8,567 | -1.54% | 77.5만 |
|---|
| 2026.02.18 | ₩8,594 | ₩8,821 | ₩8,273 | ₩8,807 | +2.49% | 60.9만 |
|---|
| 2026.02.17 | ₩9,035 | ₩9,295 | ₩8,380 | ₩8,500 | -5.92% | 89.6만 |
|---|
| 2026.02.13 | ₩8,727 | ₩9,343 | ₩8,513 | ₩8,995 | +3.06% | 92.5만 |
|---|
| 2026.02.12 | ₩8,754 | ₩8,888 | ₩8,139 | ₩8,634 | -1.37% | 91.7만 |
|---|
| 2026.02.11 | ₩9,556 | ₩9,556 | ₩8,286 | ₩8,567 | -10.35% | 113.5만 |
|---|
| 2026.02.10 | ₩9,275 | ₩9,957 | ₩9,182 | ₩9,395 | +1.30% | 142.1만 |
|---|
| 2026.02.09 | ₩9,048 | ₩9,556 | ₩8,660 | ₩9,476 | +4.73% | 104만 |
|---|
| 2026.02.06 | ₩9,289 | ₩9,516 | ₩8,821 | ₩9,222 | -0.72% | 67.8만 |
|---|
| 2026.02.05 | ₩9,663 | ₩10,024 | ₩8,981 | ₩9,101 | -5.81% | 69.2만 |
|---|
| 2026.02.04 | ₩9,476 | ₩10,151 | ₩8,861 | ₩10,024 | +5.78% | 80.2만 |
|---|
| 2026.02.03 | ₩10,745 | ₩10,745 | ₩9,409 | ₩9,756 | -9.20% | 84.4만 |
|---|
| 2026.02.02 | ₩11,667 | ₩11,908 | ₩11,200 | ₩11,280 | -3.32% | 32.3만 |
|---|
| 2026.01.30 | ₩11,641 | ₩11,801 | ₩11,333 | ₩11,454 | -1.61% | 20.1만 |
|---|
| 2026.01.29 | ₩12,002 | ₩12,046 | ₩11,053 | ₩11,641 | -3.01% | 109.7만 |
|---|
| 2026.01.28 | ₩13,392 | ₩13,726 | ₩13,271 | ₩13,298 | -0.70% | 24.9만 |
|---|
| 2026.01.27 | ₩13,766 | ₩14,140 | ₩13,098 | ₩13,338 | -3.11% | 66.8만 |
|---|
| 2026.01.26 | ₩13,432 | ₩13,632 | ₩13,285 | ₩13,472 | +0.30% | 28.9만 |
|---|
| 2026.01.23 | ₩13,245 | ₩13,632 | ₩13,231 | ₩13,298 | +0.40% | 30.5만 |
|---|
| 2026.01.22 | ₩12,670 | ₩13,392 | ₩12,576 | ₩13,338 | +5.27% | 35.2만 |
|---|
| 2026.01.21 | ₩12,443 | ₩12,797 | ₩12,322 | ₩12,576 | +1.07% | 35.7만 |
|---|
| 2026.01.20 | ₩12,817 | ₩13,311 | ₩12,349 | ₩12,416 | -3.13% | 48.5만 |
|---|
| 2026.01.16 | ₩14,060 | ₩14,060 | ₩13,191 | ₩13,271 | -5.61% | 53.2만 |
|---|
| 2026.01.15 | ₩14,434 | ₩14,688 | ₩13,821 | ₩14,033 | -2.78% | 51.1만 |
|---|
| 2026.01.14 | ₩14,808 | ₩15,116 | ₩14,429 | ₩14,781 | -0.18% | 35.4만 |
|---|
| 2026.01.13 | ₩17,214 | ₩17,588 | ₩14,928 | ₩14,982 | -12.97% | 67.6만 |
|---|
| 2026.01.12 | ₩17,414 | ₩17,746 | ₩16,995 | ₩17,454 | +0.23% | 30.9만 |
|---|
| 2026.01.09 | ₩17,601 | ₩17,662 | ₩17,080 | ₩17,508 | -0.53% | 23.5만 |
|---|
| 2026.01.08 | ₩18,203 | ₩18,203 | ₩17,601 | ₩17,601 | -3.30% | 12.5만 |
|---|
| 2026.01.07 | ₩18,042 | ₩18,620 | ₩18,042 | ₩18,377 | +1.85% | 18.4만 |
|---|
| 2026.01.06 | ₩17,000 | ₩18,042 | ₩17,000 | ₩17,936 | +5.50% | 18.8만 |
|---|
| 2026.01.05 | ₩16,733 | ₩17,508 | ₩16,612 | ₩17,080 | +2.08% | 18만 |
|---|
| 2026.01.02 | ₩18,296 | ₩18,337 | ₩16,599 | ₩16,733 | -8.55% | 48.8만 |
|---|
| 2025.12.31 | ₩18,403 | ₩18,510 | ₩18,270 | ₩18,323 | -0.44% | 4.8만 |
|---|
| 2025.12.30 | ₩18,550 | ₩18,798 | ₩18,417 | ₩18,470 | -0.43% | 5.8만 |
|---|
| 2025.12.29 | ₩18,350 | ₩18,911 | ₩18,343 | ₩18,524 | +0.95% | 6.7만 |
|---|
| 2025.12.26 | ₩18,577 | ₩18,737 | ₩18,417 | ₩18,524 | -0.29% | 4.1만 |
|---|
| 2025.12.24 | ₩18,123 | ₩18,550 | ₩18,123 | ₩18,430 | +1.70% | 4.5만 |
|---|
| 2025.12.23 | ₩18,149 | ₩18,243 | ₩17,815 | ₩18,163 | +0.07% | 3.7만 |
|---|
| 2025.12.22 | ₩17,829 | ₩18,349 | ₩17,588 | ₩18,337 | +2.85% | 10.9만 |
|---|
| 2025.12.19 | ₩17,815 | ₩17,968 | ₩17,107 | ₩17,655 | -0.90% | 12.9만 |
|---|
| 2025.12.18 | ₩17,615 | ₩17,708 | ₩17,214 | ₩17,409 | -1.17% | 12.8만 |
|---|
| 2025.12.17 | ₩17,174 | ₩17,949 | ₩17,147 | ₩17,428 | +1.48% | 22.4만 |
|---|
| 2025.12.16 | ₩16,719 | ₩17,107 | ₩16,653 | ₩17,013 | +1.76% | 19.9만 |
|---|
| 2025.12.15 | ₩17,775 | ₩17,982 | ₩16,786 | ₩16,947 | -4.66% | 34만 |
|---|
| 2025.12.12 | ₩18,243 | ₩18,316 | ₩17,842 | ₩18,029 | -1.17% | 11.7만 |
|---|
| 2025.12.11 | ₩18,136 | ₩18,724 | ₩17,849 | ₩18,029 | -0.59% | 21.7만 |
|---|
| 2025.12.10 | ₩17,909 | ₩18,537 | ₩17,623 | ₩18,296 | +2.16% | 22.3만 |
|---|
| 2025.12.09 | ₩17,762 | ₩18,042 | ₩17,642 | ₩17,909 | +0.83% | 18만 |
|---|
| 2025.12.08 | ₩17,949 | ₩18,310 | ₩17,294 | ₩17,682 | -1.49% | 26.5만 |
|---|
| 2025.12.05 | ₩16,506 | ₩18,004 | ₩16,506 | ₩17,829 | +8.02% | 56.9만 |
|---|
| 2025.12.04 | ₩15,610 | ₩16,332 | ₩14,915 | ₩16,171 | +3.60% | 123.9만 |
|---|
| 2025.12.03 | ₩14,701 | ₩15,154 | ₩14,415 | ₩15,116 | +2.82% | 150.5만 |
|---|
| 2025.12.02 | ₩14,501 | ₩14,808 | ₩14,247 | ₩14,621 | +0.83% | 37.1만 |
|---|
| 2025.12.01 | ₩13,913 | ₩14,522 | ₩13,913 | ₩14,381 | +3.36% | 23.9만 |
|---|
| 2025.11.28 | ₩13,899 | ₩14,336 | ₩13,899 | ₩14,091 | +1.38% | 10.2만 |
|---|
| 2025.11.26 | ₩14,180 | ₩14,360 | ₩13,565 | ₩13,819 | -2.54% | 18.1만 |
|---|
| 2025.11.25 | ₩13,686 | ₩14,608 | ₩13,686 | ₩14,501 | +5.96% | 14.9만 |
|---|
| 2025.11.24 | ₩13,752 | ₩13,913 | ₩13,492 | ₩13,699 | -0.39% | 8.6만 |
|---|
| 2025.11.21 | ₩13,472 | ₩13,898 | ₩13,178 | ₩13,684 | +1.58% | 8.4만 |
|---|
| 2025.11.20 | ₩14,100 | ₩14,234 | ₩13,294 | ₩13,541 | -3.96% | 17만 |
|---|
| 2025.11.19 | ₩14,314 | ₩14,314 | ₩13,525 | ₩13,859 | -3.17% | 14.6만 |
|---|
| 2025.11.18 | ₩14,862 | ₩15,070 | ₩14,167 | ₩14,541 | -2.16% | 9.8만 |
|---|
| 2025.11.17 | ₩15,704 | ₩15,730 | ₩14,810 | ₩15,022 | -4.34% | 9.2만 |
|---|
| 2025.11.14 | ₩15,263 | ₩16,056 | ₩15,062 | ₩15,877 | +4.03% | 20.1만 |
|---|
| 2025.11.13 | ₩16,038 | ₩16,166 | ₩15,396 | ₩15,436 | -3.75% | 13.3만 |
|---|
| 2025.11.12 | ₩16,185 | ₩16,492 | ₩15,904 | ₩16,198 | +0.08% | 11.5만 |
|---|
| 2025.11.11 | ₩15,704 | ₩16,158 | ₩15,623 | ₩16,018 | +2.00% | 18.2만 |
|---|
| 2025.11.10 | ₩15,517 | ₩15,676 | ₩14,814 | ₩15,650 | +0.86% | 47.3만 |
|---|
| 2025.11.07 | ₩15,049 | ₩15,570 | ₩14,942 | ₩15,426 | +2.50% | 17.1만 |
|---|
| 2025.11.06 | ₩16,973 | ₩16,973 | ₩14,728 | ₩15,356 | -9.53% | 66.7만 |
|---|
| 2025.11.05 | ₩17,374 | ₩17,720 | ₩17,094 | ₩17,187 | -1.08% | 23만 |
|---|
| 2025.11.04 | ₩18,069 | ₩18,124 | ₩17,307 | ₩17,441 | -3.48% | 24.4만 |
|---|
| 2025.11.03 | ₩18,323 | ₩18,443 | ₩17,544 | ₩18,403 | +0.44% | 24.1만 |
|---|
| 2025.10.31 | ₩17,561 | ₩18,510 | ₩17,281 | ₩18,296 | +4.19% | 42.7만 |
|---|
| 2025.10.30 | ₩16,880 | ₩18,153 | ₩16,880 | ₩17,775 | +5.30% | 45.5만 |
|---|
| 2025.10.29 | ₩17,174 | ₩17,365 | ₩16,813 | ₩17,094 | -0.47% | 39.3만 |
|---|
| 2025.10.28 | ₩17,708 | ₩18,109 | ₩17,468 | ₩17,468 | -1.36% | 42.9만 |
|---|
| 2025.10.27 | ₩17,869 | ₩18,016 | ₩17,588 | ₩17,682 | -1.05% | 30.9만 |
|---|
| 2025.10.24 | ₩17,936 | ₩18,057 | ₩17,482 | ₩17,575 | -2.01% | 40.1만 |
|---|
| 2025.10.23 | ₩18,002 | ₩18,016 | ₩17,515 | ₩17,601 | -2.23% | 37.4만 |
|---|
| 2025.10.22 | ₩18,657 | ₩18,657 | ₩17,829 | ₩17,842 | -4.37% | 67.6만 |
|---|
| 2025.10.21 | ₩17,668 | ₩19,352 | ₩17,588 | ₩18,818 | +6.51% | 126.1만 |
|---|
| 2025.10.20 | ₩16,238 | ₩17,708 | ₩16,238 | ₩17,588 | +8.31% | 62.9만 |
|---|
| 2025.10.17 | ₩16,492 | ₩17,134 | ₩15,984 | ₩16,105 | -2.35% | 84.4만 |
|---|
| 2025.10.16 | ₩17,454 | ₩17,869 | ₩16,070 | ₩16,532 | -5.28% | 229.8만 |
|---|
| 2025.10.15 | ₩16,024 | ₩16,024 | ₩15,206 | ₩15,329 | -4.34% | 98.2만 |
|---|
| 2025.10.14 | ₩16,933 | ₩16,933 | ₩15,677 | ₩15,717 | -7.18% | 95.3만 |
|---|
| 2025.10.13 | ₩16,225 | ₩17,037 | ₩16,138 | ₩16,947 | +4.45% | 49.6만 |
|---|
| 2025.10.10 | ₩16,599 | ₩16,999 | ₩15,872 | ₩16,011 | -3.54% | 63.2만 |
|---|