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 | ₩10,435 | ₩10,551 | ₩10,173 | ₩10,395 | -0.38% | 112.4만 |
| 2026.10.08 | ₩9,994 | ₩10,301 | ₩9,626 | ₩10,288 | +2.94% | 98.3만 |
| 2026.10.07 | ₩10,087 | ₩10,201 | ₩9,759 | ₩10,021 | -0.66% | 93.9만 |
| 2026.10.06 | ₩10,729 | ₩10,796 | ₩9,887 | ₩10,074 | -6.10% | 173.6만 |
| 2026.10.05 | ₩10,916 | ₩11,009 | ₩10,341 | ₩10,515 | -3.67% | 86.7만 |
| 2026.10.02 | ₩11,330 | ₩11,377 | ₩10,849 | ₩10,983 | -3.07% | 74.6만 |
| 2026.10.01 | ₩11,063 | ₩11,425 | ₩10,642 | ₩11,183 | +1.09% | 134.5만 |
| 2026.09.30 | ₩10,181 | ₩10,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,542 |
| +3.54% |
| 82.1만 |
| 2026.09.29 | ₩10,288 | ₩10,488 | ₩10,001 | ₩10,185 | -1.00% | 51.9만 |
|---|
| 2026.09.28 | ₩10,087 | ₩10,642 | ₩9,780 | ₩10,341 | +2.52% | 80.9만 |
|---|
| 2026.09.25 | ₩11,343 | ₩11,484 | ₩10,916 | ₩10,983 | -3.18% | 116.9만 |
|---|
| 2026.09.24 | ₩11,624 | ₩11,744 | ₩11,290 | ₩11,397 | -1.95% | 95.6만 |
|---|
| 2026.09.23 | ₩10,963 | ₩11,664 | ₩10,963 | ₩11,343 | +3.47% | 208.7만 |
|---|
| 2026.09.22 | ₩11,744 | ₩11,791 | ₩10,622 | ₩10,942 | -6.83% | 193.6만 |
|---|
| 2026.09.21 | ₩11,504 | ₩11,691 | ₩11,238 | ₩11,263 | -2.09% | 108.1만 |
|---|
| 2026.09.18 | ₩11,931 | ₩11,945 | ₩11,277 | ₩11,397 | -4.48% | 83만 |
|---|
| 2026.09.17 | ₩12,051 | ₩12,319 | ₩11,771 | ₩11,918 | -1.11% | 141.3만 |
|---|
| 2026.09.16 | ₩12,786 | ₩13,214 | ₩12,532 | ₩12,639 | -1.15% | 72.8만 |
|---|
| 2026.09.15 | ₩13,241 | ₩13,848 | ₩13,094 | ₩13,130 | -0.84% | 140.7만 |
|---|
| 2026.09.14 | ₩13,241 | ₩13,623 | ₩12,780 | ₩13,548 | +2.32% | 139.3만 |
|---|
| 2026.09.11 | ₩11,851 | ₩12,639 | ₩11,851 | ₩12,372 | +4.40% | 105만 |
|---|
| 2026.09.10 | ₩12,065 | ₩12,466 | ₩11,811 | ₩11,931 | -1.11% | 186.8만 |
|---|
| 2026.09.09 | ₩12,639 | ₩13,114 | ₩11,991 | ₩12,051 | -4.65% | 166.5만 |
|---|
| 2026.09.08 | ₩12,967 | ₩13,067 | ₩12,218 | ₩12,546 | -3.25% | 229.5만 |
|---|
| 2026.09.04 | ₩14,029 | ₩14,069 | ₩13,468 | ₩13,615 | -2.95% | 138.7만 |
|---|
| 2026.09.03 | ₩13,909 | ₩14,577 | ₩13,882 | ₩14,189 | +2.02% | 210.5만 |
|---|
| 2026.09.02 | ₩13,655 | ₩14,203 | ₩13,067 | ₩13,428 | -1.66% | 151.9만 |
|---|
| 2026.09.01 | ₩13,227 | ₩13,975 | ₩13,147 | ₩13,534 | +2.32% | 215.5만 |
|---|
| 2026.08.31 | ₩13,187 | ₩13,969 | ₩13,080 | ₩13,494 | +2.33% | 324.4만 |
|---|
| 2026.08.28 | ₩12,746 | ₩14,096 | ₩12,666 | ₩13,347 | +4.72% | 799.8만 |
|---|
| 2026.08.27 | ₩11,089 | ₩13,134 | ₩11,023 | ₩12,933 | +16.63% | 1158만 |
|---|
| 2026.08.26 | ₩8,364 | ₩8,985 | ₩8,364 | ₩8,965 | +7.19% | 627.7만 |
|---|
| 2026.08.25 | ₩8,992 | ₩9,335 | ₩8,852 | ₩8,932 | -0.67% | 172.1만 |
|---|
| 2026.08.24 | ₩9,219 | ₩9,580 | ₩9,139 | ₩9,232 | +0.14% | 162만 |
|---|
| 2026.08.21 | ₩8,965 | ₩9,399 | ₩8,865 | ₩9,232 | +2.98% | 199.1만 |
|---|
| 2026.08.20 | ₩8,885 | ₩9,136 | ₩8,711 | ₩8,938 | +0.60% | 160.8만 |
|---|
| 2026.08.19 | ₩8,150 | ₩9,139 | ₩8,043 | ₩8,978 | +10.16% | 314.1만 |
|---|
| 2026.08.18 | ₩7,910 | ₩8,417 | ₩7,910 | ₩8,150 | +3.04% | 212.6만 |
|---|
| 2026.08.17 | ₩7,936 | ₩8,070 | ₩7,662 | ₩7,763 | -2.19% | 179.8만 |
|---|
| 2026.08.14 | ₩8,805 | ₩8,858 | ₩8,110 | ₩8,190 | -6.98% | 177.3만 |
|---|
| 2026.08.13 | ₩8,204 | ₩8,751 | ₩7,809 | ₩8,618 | +5.05% | 685.4만 |
|---|
| 2026.08.12 | ₩7,950 | ₩8,230 | ₩7,843 | ₩7,963 | +0.17% | 171.6만 |
|---|
| 2026.08.11 | ₩8,330 | ₩8,484 | ₩8,163 | ₩8,310 | -0.24% | 158.5만 |
|---|
| 2026.08.10 | ₩7,736 | ₩8,384 | ₩7,696 | ₩8,324 | +7.60% | 242.6만 |
|---|
| 2026.08.07 | ₩7,756 | ₩8,097 | ₩7,749 | ₩7,936 | +2.33% | 573.3만 |
|---|
| 2026.08.06 | ₩7,215 | ₩7,482 | ₩7,175 | ₩7,469 | +3.52% | 803.6만 |
|---|
| 2026.08.05 | ₩8,030 | ₩8,150 | ₩7,783 | ₩7,963 | -0.83% | 371.6만 |
|---|
| 2026.08.04 | ₩7,201 | ₩7,856 | ₩7,201 | ₩7,816 | +8.53% | 576.3만 |
|---|
| 2026.08.03 | ₩7,696 | ₩8,037 | ₩7,435 | ₩7,442 | -3.30% | 841.9만 |
|---|
| 2026.07.31 | ₩6,801 | ₩7,308 | ₩6,754 | ₩7,295 | +7.27% | 363.4만 |
|---|
| 2026.07.30 | ₩7,028 | ₩7,148 | ₩6,640 | ₩7,028 | 0.00% | 628.1만 |
|---|
| 2026.07.29 | ₩7,148 | ₩7,789 | ₩7,148 | ₩7,656 | +7.10% | 1118.2만 |
|---|
| 2026.07.28 | ₩6,747 | ₩7,348 | ₩6,747 | ₩7,121 | +5.54% | 1025.6만 |
|---|
| 2026.07.27 | ₩6,106 | ₩6,761 | ₩6,072 | ₩6,520 | +6.78% | 481.7만 |
|---|
| 2026.07.24 | ₩5,558 | ₩5,872 | ₩5,558 | ₩5,825 | +4.81% | 461.2만 |
|---|
| 2026.07.23 | ₩5,959 | ₩5,999 | ₩5,237 | ₩5,358 | -10.09% | 635.2만 |
|---|
| 2026.07.22 | ₩6,253 | ₩6,280 | ₩5,752 | ₩5,812 | -7.05% | 453.6만 |
|---|
| 2026.07.21 | ₩6,106 | ₩6,500 | ₩6,079 | ₩6,333 | +3.72% | 295.9만 |
|---|
| 2026.07.20 | ₩6,146 | ₩6,727 | ₩6,072 | ₩6,600 | +7.39% | 408.5만 |
|---|
| 2026.07.17 | ₩6,360 | ₩6,747 | ₩6,313 | ₩6,386 | +0.42% | 588만 |
|---|
| 2026.07.16 | ₩6,346 | ₩6,674 | ₩6,126 | ₩6,533 | +2.95% | 647.8만 |
|---|
| 2026.07.15 | ₩6,346 | ₩6,553 | ₩6,106 | ₩6,119 | -3.58% | 392.2만 |
|---|
| 2026.07.14 | ₩5,718 | ₩6,460 | ₩5,718 | ₩6,186 | +8.18% | 674.2만 |
|---|
| 2026.07.13 | ₩5,999 | ₩6,560 | ₩5,999 | ₩6,453 | +7.57% | 683.6만 |
|---|
| 2026.07.10 | ₩5,999 | ₩6,093 | ₩5,825 | ₩5,879 | -2.00% | 207.7만 |
|---|
| 2026.07.09 | ₩5,545 | ₩5,932 | ₩5,398 | ₩5,852 | +5.54% | 384.1만 |
|---|
| 2026.07.08 | ₩6,133 | ₩6,206 | ₩5,999 | ₩6,119 | -0.22% | 291.5만 |
|---|
| 2026.07.07 | ₩6,333 | ₩6,574 | ₩6,233 | ₩6,346 | +0.21% | 624.8만 |
|---|
| 2026.07.06 | ₩5,932 | ₩6,226 | ₩5,839 | ₩6,066 | +2.25% | 354.7만 |
|---|
| 2026.07.02 | ₩5,865 | ₩6,193 | ₩5,825 | ₩6,106 | +4.10% | 404만 |
|---|
| 2026.07.01 | ₩5,812 | ₩6,093 | ₩5,792 | ₩5,905 | +1.61% | 467.1만 |
|---|
| 2026.06.30 | ₩5,411 | ₩5,525 | ₩5,278 | ₩5,451 | +0.74% | 324.6만 |
|---|
| 2026.06.29 | ₩5,705 | ₩5,819 | ₩5,531 | ₩5,545 | -2.81% | 431.7만 |
|---|
| 2026.06.26 | ₩5,090 | ₩5,585 | ₩5,090 | ₩5,585 | +9.71% | 522.9만 |
|---|
| 2026.06.25 | ₩5,064 | ₩5,291 | ₩4,943 | ₩5,050 | -0.26% | 384.2만 |
|---|
| 2026.06.24 | ₩5,157 | ₩5,518 | ₩5,064 | ₩5,211 | +1.04% | 400만 |
|---|
| 2026.06.23 | ₩5,157 | ₩5,384 | ₩5,097 | ₩5,264 | +2.07% | 523.6만 |
|---|
| 2026.06.22 | ₩5,050 | ₩5,291 | ₩4,877 | ₩5,050 | 0.00% | 307.4만 |
|---|
| 2026.06.18 | ₩5,251 | ₩5,344 | ₩5,026 | ₩5,171 | -1.53% | 504.4만 |
|---|
| 2026.06.17 | ₩5,812 | ₩5,859 | ₩5,338 | ₩5,398 | -7.13% | 379.5만 |
|---|
| 2026.06.16 | ₩6,093 | ₩6,219 | ₩5,799 | ₩5,892 | -3.29% | 178.6만 |
|---|
| 2026.06.15 | ₩6,226 | ₩6,500 | ₩6,072 | ₩6,106 | -1.93% | 216.5만 |
|---|
| 2026.06.12 | ₩6,146 | ₩6,246 | ₩5,865 | ₩6,213 | +1.09% | 206.3만 |
|---|
| 2026.06.11 | ₩6,386 | ₩6,420 | ₩6,012 | ₩6,266 | -1.88% | 234.8만 |
|---|
| 2026.06.10 | ₩6,560 | ₩6,921 | ₩6,493 | ₩6,574 | +0.20% | 206.9만 |
|---|
| 2026.06.09 | ₩7,275 | ₩7,482 | ₩6,614 | ₩6,908 | -5.05% | 271.7만 |
|---|
| 2026.06.08 | ₩7,602 | ₩7,709 | ₩7,442 | ₩7,495 | -1.41% | 153.8만 |
|---|
| 2026.06.05 | ₩8,057 | ₩8,351 | ₩7,703 | ₩7,763 | -3.65% | 405.2만 |
|---|
| 2026.06.04 | ₩8,765 | ₩8,818 | ₩7,963 | ₩8,043 | -8.23% | 443.7만 |
|---|
| 2026.06.03 | ₩9,019 | ₩9,019 | ₩8,129 | ₩8,204 | -9.04% | 403.1만 |
|---|
| 2026.06.02 | ₩9,272 | ₩9,473 | ₩8,685 | ₩9,166 | -1.15% | 500.4만 |
|---|
| 2026.06.01 | ₩9,045 | ₩10,141 | ₩8,992 | ₩9,994 | +10.49% | 912.5만 |
|---|
| 2026.05.29 | ₩7,522 | ₩8,611 | ₩7,469 | ₩8,377 | +11.37% | 757만 |
|---|
| 2026.05.28 | ₩7,286 | ₩7,676 | ₩6,801 | ₩7,161 | -1.71% | 503.8만 |
|---|
| 2026.05.27 | ₩7,362 | ₩7,803 | ₩7,235 | ₩7,295 | -0.91% | 509.4만 |
|---|
| 2026.05.26 | ₩7,415 | ₩7,682 | ₩7,295 | ₩7,429 | +0.18% | 193.8만 |
|---|
| 2026.05.22 | ₩7,469 | ₩7,756 | ₩7,302 | ₩7,482 | +0.18% | 140.8만 |
|---|
| 2026.05.21 | ₩7,175 | ₩7,282 | ₩6,841 | ₩7,201 | +0.37% | 179.3만 |
|---|
| 2026.05.20 | ₩7,215 | ₩7,529 | ₩6,961 | ₩7,522 | +4.26% | 161.7만 |
|---|
| 2026.05.19 | ₩7,829 | ₩8,123 | ₩7,415 | ₩7,469 | -4.61% | 343.4만 |
|---|
| 2026.05.18 | ₩6,894 | ₩7,576 | ₩6,867 | ₩7,469 | +8.33% | 229.2만 |
|---|
| 2026.05.15 | ₩6,654 | ₩7,188 | ₩6,587 | ₩6,988 | +5.02% | 177.7만 |
|---|
| 2026.05.14 | ₩6,467 | ₩6,667 | ₩6,286 | ₩6,533 | +1.03% | 161.5만 |
|---|
| 2026.05.13 | ₩6,734 | ₩6,747 | ₩6,320 | ₩6,413 | -4.76% | 171.3만 |
|---|
| 2026.05.12 | ₩7,322 | ₩7,355 | ₩6,781 | ₩6,854 | -6.39% | 132.7만 |
|---|
| 2026.05.11 | ₩7,549 | ₩7,776 | ₩7,268 | ₩7,362 | -2.48% | 96.2만 |
|---|
| 2026.05.08 | ₩7,509 | ₩7,736 | ₩7,302 | ₩7,736 | +3.02% | 153.4만 |
|---|
| 2026.05.07 | ₩8,057 | ₩8,317 | ₩7,996 | ₩8,123 | +0.83% | 156만 |
|---|
| 2026.05.06 | ₩8,177 | ₩8,217 | ₩7,566 | ₩7,709 | -5.72% | 170만 |
|---|
| 2026.05.05 | ₩8,083 | ₩8,244 | ₩7,709 | ₩8,204 | +1.49% | 183.4만 |
|---|
| 2026.05.04 | ₩7,983 | ₩8,484 | ₩7,950 | ₩8,083 | +1.26% | 176.7만 |
|---|
| 2026.05.01 | ₩7,776 | ₩8,123 | ₩7,522 | ₩7,923 | +1.89% | 220.7만 |
|---|
| 2026.04.30 | ₩7,549 | ₩7,549 | ₩7,055 | ₩7,335 | -2.83% | 152.5만 |
|---|
| 2026.04.29 | ₩7,582 | ₩7,776 | ₩7,429 | ₩7,736 | +2.03% | 91.2만 |
|---|
| 2026.04.28 | ₩7,923 | ₩8,016 | ₩7,763 | ₩7,776 | -1.85% | 131만 |
|---|
| 2026.04.27 | ₩7,482 | ₩7,999 | ₩7,455 | ₩7,656 | +2.32% | 168.1만 |
|---|
| 2026.04.24 | ₩7,268 | ₩7,509 | ₩7,195 | ₩7,482 | +2.94% | 150.4만 |
|---|
| 2026.04.23 | ₩7,549 | ₩7,562 | ₩6,881 | ₩7,095 | -6.02% | 388.8만 |
|---|
| 2026.04.22 | ₩8,431 | ₩8,711 | ₩8,351 | ₩8,591 | +1.90% | 180.7만 |
|---|
| 2026.04.21 | ₩8,351 | ₩8,938 | ₩8,110 | ₩8,377 | +0.32% | 171.7만 |
|---|
| 2026.04.20 | ₩8,030 | ₩8,524 | ₩7,936 | ₩8,284 | +3.16% | 177.6만 |
|---|
| 2026.04.17 | ₩8,230 | ₩8,431 | ₩7,843 | ₩7,936 | -3.57% | 198.3만 |
|---|
| 2026.04.16 | ₩8,083 | ₩8,137 | ₩7,642 | ₩7,883 | -2.48% | 136.3만 |
|---|
| 2026.04.15 | ₩7,242 | ₩7,723 | ₩7,188 | ₩7,562 | +4.43% | 120.1만 |
|---|
| 2026.04.14 | ₩7,389 | ₩7,549 | ₩6,981 | ₩7,055 | -4.52% | 110.2만 |
|---|
| 2026.04.13 | ₩6,627 | ₩7,213 | ₩6,627 | ₩7,168 | +8.17% | 158.9만 |
|---|
| 2026.04.10 | ₩7,041 | ₩7,041 | ₩6,447 | ₩6,560 | -6.83% | 108.5만 |
|---|
| 2026.04.09 | ₩7,282 | ₩7,315 | ₩6,741 | ₩7,055 | -3.12% | 131만 |
|---|
| 2026.04.08 | ₩8,377 | ₩8,377 | ₩7,429 | ₩7,495 | -10.53% | 120.3만 |
|---|
| 2026.04.07 | ₩8,237 | ₩8,351 | ₩7,990 | ₩8,070 | -2.03% | 42.5만 |
|---|
| 2026.04.06 | ₩8,511 | ₩8,511 | ₩8,137 | ₩8,244 | -3.14% | 39.1만 |
|---|
| 2026.04.02 | ₩8,257 | ₩8,444 | ₩7,950 | ₩8,427 | +2.06% | 43.7만 |
|---|
| 2026.04.01 | ₩8,484 | ₩8,591 | ₩8,083 | ₩8,377 | -1.26% | 32.1만 |
|---|
| 2026.03.31 | ₩8,197 | ₩8,564 | ₩8,016 | ₩8,417 | +2.69% | 50.9만 |
|---|
| 2026.03.30 | ₩7,816 | ₩8,377 | ₩7,816 | ₩8,257 | +5.64% | 46.5만 |
|---|
| 2026.03.27 | ₩8,163 | ₩8,163 | ₩7,736 | ₩7,776 | -4.75% | 47.9만 |
|---|
| 2026.03.26 | ₩7,910 | ₩8,511 | ₩7,829 | ₩8,337 | +5.41% | 66만 |
|---|
| 2026.03.25 | ₩8,377 | ₩8,497 | ₩7,870 | ₩8,008 | -4.40% | 68.8만 |
|---|
| 2026.03.24 | ₩8,978 | ₩8,978 | ₩8,083 | ₩8,137 | -9.37% | 92.6만 |
|---|
| 2026.03.23 | ₩9,540 | ₩9,540 | ₩8,978 | ₩9,286 | -2.66% | 59.3만 |
|---|
| 2026.03.20 | ₩9,059 | ₩9,326 | ₩8,805 | ₩9,283 | +2.48% | 38.5만 |
|---|
| 2026.03.19 | ₩9,326 | ₩9,793 | ₩9,125 | ₩9,272 | -0.57% | 43.9만 |
|---|
| 2026.03.18 | ₩9,186 | ₩9,393 | ₩9,065 | ₩9,232 | +0.51% | 42.7만 |
|---|
| 2026.03.17 | ₩9,687 | ₩10,001 | ₩9,239 | ₩9,326 | -3.72% | 63.2만 |
|---|
| 2026.03.16 | ₩9,272 | ₩9,633 | ₩9,272 | ₩9,606 | +3.60% | 92.4만 |
|---|
| 2026.03.13 | ₩9,820 | ₩9,868 | ₩9,005 | ₩9,099 | -7.35% | 83.7만 |
|---|
| 2026.03.12 | ₩9,259 | ₩10,261 | ₩9,199 | ₩9,727 | +5.05% | 143.8만 |
|---|
| 2026.03.11 | ₩9,459 | ₩9,767 | ₩8,992 | ₩9,232 | -2.40% | 90.6만 |
|---|
| 2026.03.10 | ₩9,660 | ₩9,767 | ₩8,912 | ₩9,326 | -3.46% | 212만 |
|---|
| 2026.03.09 | ₩9,814 | ₩10,168 | ₩9,433 | ₩9,708 | -1.08% | 124.5만 |
|---|
| 2026.03.06 | ₩9,927 | ₩10,114 | ₩9,580 | ₩10,034 | +1.08% | 158.2만 |
|---|
| 2026.03.05 | ₩9,266 | ₩10,261 | ₩9,266 | ₩9,967 | +7.57% | 189.5만 |
|---|
| 2026.03.04 | ₩9,406 | ₩9,526 | ₩9,125 | ₩9,179 | -2.41% | 146.5만 |
|---|
| 2026.03.03 | ₩8,952 | ₩9,727 | ₩8,872 | ₩9,473 | +5.82% | 147.2만 |
|---|
| 2026.03.02 | ₩9,085 | ₩9,473 | ₩8,985 | ₩9,179 | +1.03% | 123.6만 |
|---|
| 2026.02.27 | ₩9,032 | ₩9,486 | ₩8,898 | ₩9,366 | +3.70% | 134.3만 |
|---|
| 2026.02.26 | ₩9,553 | ₩9,987 | ₩9,113 | ₩9,834 | +2.94% | 414.5만 |
|---|
| 2026.02.25 | ₩8,284 | ₩9,192 | ₩8,284 | ₩9,139 | +10.32% | 342.3만 |
|---|
| 2026.02.24 | ₩7,883 | ₩8,818 | ₩7,736 | ₩8,551 | +8.47% | 159.8만 |
|---|
| 2026.02.23 | ₩8,257 | ₩8,257 | ₩7,576 | ₩7,910 | -4.21% | 146.6만 |
|---|
| 2026.02.20 | ₩8,591 | ₩9,125 | ₩8,424 | ₩8,538 | -0.62% | 93.4만 |
|---|
| 2026.02.19 | ₩8,698 | ₩8,698 | ₩8,391 | ₩8,564 | -1.54% | 77.5만 |
|---|
| 2026.02.18 | ₩8,591 | ₩8,818 | ₩8,270 | ₩8,805 | +2.49% | 60.9만 |
|---|
| 2026.02.17 | ₩9,032 | ₩9,292 | ₩8,377 | ₩8,497 | -5.92% | 89.6만 |
|---|
| 2026.02.13 | ₩8,725 | ₩9,341 | ₩8,511 | ₩8,992 | +3.06% | 92.5만 |
|---|
| 2026.02.12 | ₩8,751 | ₩8,885 | ₩8,137 | ₩8,631 | -1.37% | 91.7만 |
|---|
| 2026.02.11 | ₩9,553 | ₩9,553 | ₩8,284 | ₩8,564 | -10.35% | 113.5만 |
|---|
| 2026.02.10 | ₩9,272 | ₩9,954 | ₩9,179 | ₩9,393 | +1.30% | 142.1만 |
|---|
| 2026.02.09 | ₩9,045 | ₩9,553 | ₩8,658 | ₩9,473 | +4.73% | 104만 |
|---|
| 2026.02.06 | ₩9,286 | ₩9,513 | ₩8,818 | ₩9,219 | -0.72% | 67.8만 |
|---|
| 2026.02.05 | ₩9,660 | ₩10,021 | ₩8,978 | ₩9,099 | -5.81% | 69.2만 |
|---|
| 2026.02.04 | ₩9,473 | ₩10,148 | ₩8,858 | ₩10,021 | +5.78% | 80.2만 |
|---|
| 2026.02.03 | ₩10,742 | ₩10,742 | ₩9,406 | ₩9,753 | -9.20% | 84.4만 |
|---|
| 2026.02.02 | ₩11,664 | ₩11,904 | ₩11,196 | ₩11,277 | -3.32% | 32.3만 |
|---|
| 2026.01.30 | ₩11,637 | ₩11,798 | ₩11,330 | ₩11,450 | -1.61% | 20.1만 |
|---|
| 2026.01.29 | ₩11,998 | ₩12,042 | ₩11,049 | ₩11,637 | -3.01% | 109.7만 |
|---|
| 2026.01.28 | ₩13,388 | ₩13,722 | ₩13,267 | ₩13,294 | -0.70% | 24.9만 |
|---|
| 2026.01.27 | ₩13,762 | ₩14,136 | ₩13,094 | ₩13,334 | -3.11% | 66.8만 |
|---|
| 2026.01.26 | ₩13,428 | ₩13,628 | ₩13,281 | ₩13,468 | +0.30% | 28.9만 |
|---|
| 2026.01.23 | ₩13,241 | ₩13,628 | ₩13,227 | ₩13,294 | +0.40% | 30.5만 |
|---|
| 2026.01.22 | ₩12,666 | ₩13,388 | ₩12,573 | ₩13,334 | +5.27% | 35.2만 |
|---|
| 2026.01.21 | ₩12,439 | ₩12,793 | ₩12,319 | ₩12,573 | +1.07% | 35.7만 |
|---|
| 2026.01.20 | ₩12,813 | ₩13,307 | ₩12,345 | ₩12,412 | -3.13% | 48.5만 |
|---|
| 2026.01.16 | ₩14,056 | ₩14,056 | ₩13,187 | ₩13,267 | -5.61% | 53.2만 |
|---|
| 2026.01.15 | ₩14,430 | ₩14,684 | ₩13,816 | ₩14,029 | -2.78% | 51.1만 |
|---|
| 2026.01.14 | ₩14,804 | ₩15,111 | ₩14,424 | ₩14,777 | -0.18% | 35.4만 |
|---|
| 2026.01.13 | ₩17,209 | ₩17,583 | ₩14,924 | ₩14,977 | -12.97% | 67.6만 |
|---|
| 2026.01.12 | ₩17,409 | ₩17,740 | ₩16,990 | ₩17,449 | +0.23% | 30.9만 |
|---|
| 2026.01.09 | ₩17,596 | ₩17,656 | ₩17,075 | ₩17,503 | -0.53% | 23.5만 |
|---|
| 2026.01.08 | ₩18,197 | ₩18,197 | ₩17,596 | ₩17,596 | -3.30% | 12.5만 |
|---|
| 2026.01.07 | ₩18,037 | ₩18,614 | ₩18,037 | ₩18,371 | +1.85% | 18.4만 |
|---|
| 2026.01.06 | ₩16,995 | ₩18,037 | ₩16,995 | ₩17,930 | +5.50% | 18.8만 |
|---|
| 2026.01.05 | ₩16,728 | ₩17,503 | ₩16,607 | ₩17,075 | +2.08% | 18만 |
|---|
| 2026.01.02 | ₩18,291 | ₩18,331 | ₩16,594 | ₩16,728 | -8.55% | 48.8만 |
|---|
| 2025.12.31 | ₩18,398 | ₩18,505 | ₩18,264 | ₩18,318 | -0.44% | 4.8만 |
|---|
| 2025.12.30 | ₩18,545 | ₩18,792 | ₩18,411 | ₩18,465 | -0.43% | 5.8만 |
|---|
| 2025.12.29 | ₩18,344 | ₩18,906 | ₩18,338 | ₩18,518 | +0.95% | 6.7만 |
|---|
| 2025.12.26 | ₩18,572 | ₩18,732 | ₩18,411 | ₩18,518 | -0.29% | 4.1만 |
|---|
| 2025.12.24 | ₩18,117 | ₩18,545 | ₩18,117 | ₩18,425 | +1.70% | 4.5만 |
|---|
| 2025.12.23 | ₩18,144 | ₩18,237 | ₩17,810 | ₩18,157 | +0.07% | 3.7만 |
|---|
| 2025.12.22 | ₩17,823 | ₩18,343 | ₩17,583 | ₩18,331 | +2.85% | 10.9만 |
|---|
| 2025.12.19 | ₩17,810 | ₩17,962 | ₩17,102 | ₩17,650 | -0.90% | 12.9만 |
|---|
| 2025.12.18 | ₩17,610 | ₩17,703 | ₩17,209 | ₩17,404 | -1.17% | 12.8만 |
|---|
| 2025.12.17 | ₩17,169 | ₩17,944 | ₩17,142 | ₩17,422 | +1.48% | 22.4만 |
|---|
| 2025.12.16 | ₩16,714 | ₩17,102 | ₩16,648 | ₩17,008 | +1.76% | 19.9만 |
|---|
| 2025.12.15 | ₩17,770 | ₩17,977 | ₩16,781 | ₩16,941 | -4.66% | 34만 |
|---|
| 2025.12.12 | ₩18,237 | ₩18,311 | ₩17,837 | ₩18,024 | -1.17% | 11.7만 |
|---|
| 2025.12.11 | ₩18,131 | ₩18,718 | ₩17,843 | ₩18,024 | -0.59% | 21.7만 |
|---|
| 2025.12.10 | ₩17,903 | ₩18,531 | ₩17,618 | ₩18,291 | +2.16% | 22.3만 |
|---|
| 2025.12.09 | ₩17,757 | ₩18,037 | ₩17,636 | ₩17,903 | +0.83% | 18만 |
|---|
| 2025.12.08 | ₩17,944 | ₩18,304 | ₩17,289 | ₩17,676 | -1.49% | 26.5만 |
|---|
| 2025.12.05 | ₩16,501 | ₩17,998 | ₩16,501 | ₩17,823 | +8.02% | 56.9만 |
|---|
| 2025.12.04 | ₩15,605 | ₩16,327 | ₩14,911 | ₩16,167 | +3.60% | 123.9만 |
|---|
| 2025.12.03 | ₩14,697 | ₩15,150 | ₩14,411 | ₩15,111 | +2.82% | 150.5만 |
|---|
| 2025.12.02 | ₩14,496 | ₩14,804 | ₩14,243 | ₩14,617 | +0.83% | 37.1만 |
|---|
| 2025.12.01 | ₩13,909 | ₩14,518 | ₩13,909 | ₩14,376 | +3.36% | 23.9만 |
|---|
| 2025.11.28 | ₩13,895 | ₩14,332 | ₩13,895 | ₩14,086 | +1.38% | 10.2만 |
|---|
| 2025.11.26 | ₩14,176 | ₩14,356 | ₩13,561 | ₩13,815 | -2.54% | 18.1만 |
|---|
| 2025.11.25 | ₩13,681 | ₩14,603 | ₩13,681 | ₩14,496 | +5.96% | 14.9만 |
|---|
| 2025.11.24 | ₩13,748 | ₩13,909 | ₩13,488 | ₩13,695 | -0.39% | 8.6만 |
|---|
| 2025.11.21 | ₩13,468 | ₩13,894 | ₩13,174 | ₩13,680 | +1.58% | 8.4만 |
|---|
| 2025.11.20 | ₩14,096 | ₩14,229 | ₩13,290 | ₩13,537 | -3.96% | 17만 |
|---|
| 2025.11.19 | ₩14,309 | ₩14,309 | ₩13,521 | ₩13,855 | -3.17% | 14.6만 |
|---|
| 2025.11.18 | ₩14,857 | ₩15,066 | ₩14,162 | ₩14,537 | -2.16% | 9.8만 |
|---|
| 2025.11.17 | ₩15,699 | ₩15,726 | ₩14,805 | ₩15,018 | -4.34% | 9.2만 |
|---|
| 2025.11.14 | ₩15,258 | ₩16,052 | ₩15,058 | ₩15,873 | +4.03% | 20.1만 |
|---|
| 2025.11.13 | ₩16,033 | ₩16,161 | ₩15,392 | ₩15,432 | -3.75% | 13.3만 |
|---|
| 2025.11.12 | ₩16,180 | ₩16,487 | ₩15,899 | ₩16,193 | +0.08% | 11.5만 |
|---|
| 2025.11.11 | ₩15,699 | ₩16,153 | ₩15,619 | ₩16,013 | +2.00% | 18.2만 |
|---|
| 2025.11.10 | ₩15,512 | ₩15,671 | ₩14,809 | ₩15,645 | +0.86% | 47.3만 |
|---|
| 2025.11.07 | ₩15,044 | ₩15,565 | ₩14,937 | ₩15,421 | +2.50% | 17.1만 |
|---|
| 2025.11.06 | ₩16,968 | ₩16,968 | ₩14,724 | ₩15,352 | -9.53% | 66.7만 |
|---|
| 2025.11.05 | ₩17,369 | ₩17,715 | ₩17,088 | ₩17,182 | -1.08% | 23만 |
|---|
| 2025.11.04 | ₩18,064 | ₩18,119 | ₩17,302 | ₩17,436 | -3.48% | 24.4만 |
|---|
| 2025.11.03 | ₩18,318 | ₩18,438 | ₩17,539 | ₩18,398 | +0.44% | 24.1만 |
|---|
| 2025.10.31 | ₩17,556 | ₩18,505 | ₩17,276 | ₩18,291 | +4.19% | 42.7만 |
|---|
| 2025.10.30 | ₩16,875 | ₩18,148 | ₩16,875 | ₩17,770 | +5.30% | 45.5만 |
|---|
| 2025.10.29 | ₩17,169 | ₩17,360 | ₩16,808 | ₩17,088 | -0.47% | 39.3만 |
|---|
| 2025.10.28 | ₩17,703 | ₩18,104 | ₩17,463 | ₩17,463 | -1.36% | 42.9만 |
|---|
| 2025.10.27 | ₩17,863 | ₩18,010 | ₩17,583 | ₩17,676 | -1.05% | 30.9만 |
|---|
| 2025.10.24 | ₩17,930 | ₩18,052 | ₩17,477 | ₩17,569 | -2.01% | 40.1만 |
|---|
| 2025.10.23 | ₩17,997 | ₩18,010 | ₩17,509 | ₩17,596 | -2.23% | 37.4만 |
|---|
| 2025.10.22 | ₩18,652 | ₩18,652 | ₩17,823 | ₩17,837 | -4.37% | 67.6만 |
|---|
| 2025.10.21 | ₩17,663 | ₩19,346 | ₩17,583 | ₩18,812 | +6.51% | 126.1만 |
|---|
| 2025.10.20 | ₩16,233 | ₩17,703 | ₩16,233 | ₩17,583 | +8.31% | 62.9만 |
|---|
| 2025.10.17 | ₩16,487 | ₩17,129 | ₩15,980 | ₩16,100 | -2.35% | 84.4만 |
|---|
| 2025.10.16 | ₩17,449 | ₩17,863 | ₩16,065 | ₩16,527 | -5.28% | 229.8만 |
|---|
| 2025.10.15 | ₩16,020 | ₩16,020 | ₩15,202 | ₩15,325 | -4.34% | 98.2만 |
|---|
| 2025.10.14 | ₩16,928 | ₩16,928 | ₩15,672 | ₩15,712 | -7.18% | 95.3만 |
|---|
| 2025.10.13 | ₩16,220 | ₩17,032 | ₩16,133 | ₩16,941 | +4.45% | 49.6만 |
|---|
| 2025.10.10 | ₩16,594 | ₩16,994 | ₩15,867 | ₩16,006 | -3.54% | 63.2만 |
|---|