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 | ₩10,425 | ₩10,541 | ₩10,163 | ₩10,385 | -0.38% | 112.4만 |
| 2026.10.08 | ₩9,984 | ₩10,291 | ₩9,617 | ₩10,278 | +2.94% | 98.3만 |
| 2026.10.07 | ₩10,078 | ₩10,191 | ₩9,749 | ₩10,011 | -0.66% | 93.9만 |
| 2026.10.06 | ₩10,718 | ₩10,785 | ₩9,877 | ₩10,064 | -6.10% | 173.6만 |
| 2026.10.05 | ₩10,905 | ₩10,999 | ₩10,331 | ₩10,505 | -3.67% | 86.7만 |
| 2026.10.02 | ₩11,319 | ₩11,366 | ₩10,838 | ₩10,972 | -3.07% | 74.6만 |
| 2026.10.01 | ₩11,052 | ₩11,414 | ₩10,632 | ₩11,172 | +1.09% | 134.5만 |
| 2026.09.30 | ₩10,171 | ₩10,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,531 |
| +3.54% |
| 82.1만 |
| 2026.09.29 | ₩10,278 | ₩10,478 | ₩9,991 | ₩10,175 | -1.00% | 51.9만 |
|---|
| 2026.09.28 | ₩10,078 | ₩10,632 | ₩9,771 | ₩10,331 | +2.52% | 80.9만 |
|---|
| 2026.09.25 | ₩11,332 | ₩11,472 | ₩10,905 | ₩10,972 | -3.18% | 116.9만 |
|---|
| 2026.09.24 | ₩11,613 | ₩11,733 | ₩11,279 | ₩11,386 | -1.95% | 95.6만 |
|---|
| 2026.09.23 | ₩10,952 | ₩11,653 | ₩10,952 | ₩11,332 | +3.47% | 208.7만 |
|---|
| 2026.09.22 | ₩11,733 | ₩11,779 | ₩10,612 | ₩10,932 | -6.83% | 193.6만 |
|---|
| 2026.09.21 | ₩11,492 | ₩11,679 | ₩11,227 | ₩11,252 | -2.09% | 108.1만 |
|---|
| 2026.09.18 | ₩11,920 | ₩11,933 | ₩11,266 | ₩11,386 | -4.48% | 83만 |
|---|
| 2026.09.17 | ₩12,040 | ₩12,307 | ₩11,759 | ₩11,906 | -1.11% | 141.3만 |
|---|
| 2026.09.16 | ₩12,774 | ₩13,201 | ₩12,520 | ₩12,627 | -1.15% | 72.8만 |
|---|
| 2026.09.15 | ₩13,228 | ₩13,835 | ₩13,081 | ₩13,117 | -0.84% | 140.7만 |
|---|
| 2026.09.14 | ₩13,228 | ₩13,609 | ₩12,767 | ₩13,535 | +2.32% | 139.3만 |
|---|
| 2026.09.11 | ₩11,839 | ₩12,627 | ₩11,839 | ₩12,360 | +4.40% | 105만 |
|---|
| 2026.09.10 | ₩12,053 | ₩12,453 | ₩11,799 | ₩11,920 | -1.11% | 186.8만 |
|---|
| 2026.09.09 | ₩12,627 | ₩13,101 | ₩11,980 | ₩12,040 | -4.65% | 166.5만 |
|---|
| 2026.09.08 | ₩12,954 | ₩13,054 | ₩12,207 | ₩12,534 | -3.25% | 229.5만 |
|---|
| 2026.09.04 | ₩14,015 | ₩14,055 | ₩13,455 | ₩13,601 | -2.95% | 138.7만 |
|---|
| 2026.09.03 | ₩13,895 | ₩14,562 | ₩13,868 | ₩14,175 | +2.02% | 210.5만 |
|---|
| 2026.09.02 | ₩13,641 | ₩14,189 | ₩13,054 | ₩13,415 | -1.66% | 151.9만 |
|---|
| 2026.09.01 | ₩13,214 | ₩13,962 | ₩13,134 | ₩13,521 | +2.32% | 215.5만 |
|---|
| 2026.08.31 | ₩13,174 | ₩13,955 | ₩13,067 | ₩13,481 | +2.33% | 324.4만 |
|---|
| 2026.08.28 | ₩12,734 | ₩14,082 | ₩12,654 | ₩13,334 | +4.72% | 799.8만 |
|---|
| 2026.08.27 | ₩11,079 | ₩13,121 | ₩11,012 | ₩12,921 | +16.63% | 1158만 |
|---|
| 2026.08.26 | ₩8,356 | ₩8,976 | ₩8,356 | ₩8,956 | +7.19% | 627.7만 |
|---|
| 2026.08.25 | ₩8,983 | ₩9,326 | ₩8,843 | ₩8,923 | -0.67% | 172.1만 |
|---|
| 2026.08.24 | ₩9,210 | ₩9,570 | ₩9,130 | ₩9,223 | +0.14% | 162만 |
|---|
| 2026.08.21 | ₩8,956 | ₩9,390 | ₩8,856 | ₩9,223 | +2.98% | 199.1만 |
|---|
| 2026.08.20 | ₩8,876 | ₩9,127 | ₩8,703 | ₩8,930 | +0.60% | 160.8만 |
|---|
| 2026.08.19 | ₩8,142 | ₩9,130 | ₩8,035 | ₩8,970 | +10.16% | 314.1만 |
|---|
| 2026.08.18 | ₩7,902 | ₩8,409 | ₩7,902 | ₩8,142 | +3.04% | 212.6만 |
|---|
| 2026.08.17 | ₩7,929 | ₩8,062 | ₩7,655 | ₩7,755 | -2.19% | 179.8만 |
|---|
| 2026.08.14 | ₩8,796 | ₩8,850 | ₩8,102 | ₩8,182 | -6.98% | 177.3만 |
|---|
| 2026.08.13 | ₩8,196 | ₩8,743 | ₩7,802 | ₩8,609 | +5.05% | 685.4만 |
|---|
| 2026.08.12 | ₩7,942 | ₩8,222 | ₩7,835 | ₩7,955 | +0.17% | 171.6만 |
|---|
| 2026.08.11 | ₩8,322 | ₩8,476 | ₩8,156 | ₩8,302 | -0.24% | 158.5만 |
|---|
| 2026.08.10 | ₩7,728 | ₩8,376 | ₩7,688 | ₩8,316 | +7.60% | 242.6만 |
|---|
| 2026.08.07 | ₩7,748 | ₩8,089 | ₩7,742 | ₩7,929 | +2.33% | 573.3만 |
|---|
| 2026.08.06 | ₩7,208 | ₩7,475 | ₩7,168 | ₩7,461 | +3.52% | 803.6만 |
|---|
| 2026.08.05 | ₩8,022 | ₩8,142 | ₩7,775 | ₩7,955 | -0.83% | 371.6만 |
|---|
| 2026.08.04 | ₩7,194 | ₩7,849 | ₩7,194 | ₩7,808 | +8.53% | 576.3만 |
|---|
| 2026.08.03 | ₩7,688 | ₩8,029 | ₩7,428 | ₩7,435 | -3.30% | 841.9만 |
|---|
| 2026.07.31 | ₩6,794 | ₩7,301 | ₩6,747 | ₩7,288 | +7.27% | 363.4만 |
|---|
| 2026.07.30 | ₩7,021 | ₩7,141 | ₩6,634 | ₩7,021 | 0.00% | 628.1만 |
|---|
| 2026.07.29 | ₩7,141 | ₩7,782 | ₩7,141 | ₩7,648 | +7.10% | 1118.2만 |
|---|
| 2026.07.28 | ₩6,741 | ₩7,341 | ₩6,741 | ₩7,114 | +5.54% | 1025.6만 |
|---|
| 2026.07.27 | ₩6,100 | ₩6,754 | ₩6,067 | ₩6,514 | +6.78% | 481.7만 |
|---|
| 2026.07.24 | ₩5,553 | ₩5,866 | ₩5,553 | ₩5,820 | +4.81% | 461.2만 |
|---|
| 2026.07.23 | ₩5,953 | ₩5,993 | ₩5,232 | ₩5,352 | -10.09% | 635.2만 |
|---|
| 2026.07.22 | ₩6,247 | ₩6,273 | ₩5,746 | ₩5,806 | -7.05% | 453.6만 |
|---|
| 2026.07.21 | ₩6,100 | ₩6,494 | ₩6,073 | ₩6,327 | +3.72% | 295.9만 |
|---|
| 2026.07.20 | ₩6,140 | ₩6,721 | ₩6,067 | ₩6,594 | +7.39% | 408.5만 |
|---|
| 2026.07.17 | ₩6,354 | ₩6,741 | ₩6,307 | ₩6,380 | +0.42% | 588만 |
|---|
| 2026.07.16 | ₩6,340 | ₩6,667 | ₩6,120 | ₩6,527 | +2.95% | 647.8만 |
|---|
| 2026.07.15 | ₩6,340 | ₩6,547 | ₩6,100 | ₩6,113 | -3.58% | 392.2만 |
|---|
| 2026.07.14 | ₩5,713 | ₩6,454 | ₩5,713 | ₩6,180 | +8.18% | 674.2만 |
|---|
| 2026.07.13 | ₩5,993 | ₩6,554 | ₩5,993 | ₩6,447 | +7.57% | 683.6만 |
|---|
| 2026.07.10 | ₩5,993 | ₩6,087 | ₩5,820 | ₩5,873 | -2.00% | 207.7만 |
|---|
| 2026.07.09 | ₩5,539 | ₩5,926 | ₩5,393 | ₩5,846 | +5.54% | 384.1만 |
|---|
| 2026.07.08 | ₩6,127 | ₩6,200 | ₩5,993 | ₩6,113 | -0.22% | 291.5만 |
|---|
| 2026.07.07 | ₩6,327 | ₩6,567 | ₩6,227 | ₩6,340 | +0.21% | 624.8만 |
|---|
| 2026.07.06 | ₩5,926 | ₩6,220 | ₩5,833 | ₩6,060 | +2.25% | 354.7만 |
|---|
| 2026.07.02 | ₩5,860 | ₩6,187 | ₩5,820 | ₩6,100 | +4.10% | 404만 |
|---|
| 2026.07.01 | ₩5,806 | ₩6,087 | ₩5,786 | ₩5,900 | +1.61% | 467.1만 |
|---|
| 2026.06.30 | ₩5,406 | ₩5,519 | ₩5,272 | ₩5,446 | +0.74% | 324.6만 |
|---|
| 2026.06.29 | ₩5,700 | ₩5,813 | ₩5,526 | ₩5,539 | -2.81% | 431.7만 |
|---|
| 2026.06.26 | ₩5,086 | ₩5,579 | ₩5,086 | ₩5,579 | +9.71% | 522.9만 |
|---|
| 2026.06.25 | ₩5,059 | ₩5,286 | ₩4,939 | ₩5,045 | -0.26% | 384.2만 |
|---|
| 2026.06.24 | ₩5,152 | ₩5,513 | ₩5,059 | ₩5,206 | +1.04% | 400만 |
|---|
| 2026.06.23 | ₩5,152 | ₩5,379 | ₩5,092 | ₩5,259 | +2.07% | 523.6만 |
|---|
| 2026.06.22 | ₩5,045 | ₩5,286 | ₩4,872 | ₩5,045 | 0.00% | 307.4만 |
|---|
| 2026.06.18 | ₩5,246 | ₩5,339 | ₩5,021 | ₩5,166 | -1.53% | 504.4만 |
|---|
| 2026.06.17 | ₩5,806 | ₩5,853 | ₩5,332 | ₩5,393 | -7.13% | 379.5만 |
|---|
| 2026.06.16 | ₩6,087 | ₩6,213 | ₩5,793 | ₩5,886 | -3.29% | 178.6만 |
|---|
| 2026.06.15 | ₩6,220 | ₩6,494 | ₩6,067 | ₩6,100 | -1.93% | 216.5만 |
|---|
| 2026.06.12 | ₩6,140 | ₩6,240 | ₩5,860 | ₩6,207 | +1.09% | 206.3만 |
|---|
| 2026.06.11 | ₩6,380 | ₩6,414 | ₩6,007 | ₩6,260 | -1.88% | 234.8만 |
|---|
| 2026.06.10 | ₩6,554 | ₩6,914 | ₩6,487 | ₩6,567 | +0.20% | 206.9만 |
|---|
| 2026.06.09 | ₩7,268 | ₩7,475 | ₩6,607 | ₩6,901 | -5.05% | 271.7만 |
|---|
| 2026.06.08 | ₩7,595 | ₩7,702 | ₩7,435 | ₩7,488 | -1.41% | 153.8만 |
|---|
| 2026.06.05 | ₩8,049 | ₩8,342 | ₩7,695 | ₩7,755 | -3.65% | 405.2만 |
|---|
| 2026.06.04 | ₩8,756 | ₩8,810 | ₩7,955 | ₩8,035 | -8.23% | 443.7만 |
|---|
| 2026.06.03 | ₩9,010 | ₩9,010 | ₩8,121 | ₩8,196 | -9.04% | 403.1만 |
|---|
| 2026.06.02 | ₩9,263 | ₩9,464 | ₩8,676 | ₩9,157 | -1.15% | 500.4만 |
|---|
| 2026.06.01 | ₩9,036 | ₩10,131 | ₩8,983 | ₩9,984 | +10.49% | 912.5만 |
|---|
| 2026.05.29 | ₩7,515 | ₩8,603 | ₩7,461 | ₩8,369 | +11.37% | 757만 |
|---|
| 2026.05.28 | ₩7,279 | ₩7,668 | ₩6,794 | ₩7,154 | -1.71% | 503.8만 |
|---|
| 2026.05.27 | ₩7,355 | ₩7,795 | ₩7,228 | ₩7,288 | -0.91% | 509.4만 |
|---|
| 2026.05.26 | ₩7,408 | ₩7,675 | ₩7,288 | ₩7,421 | +0.18% | 193.8만 |
|---|
| 2026.05.22 | ₩7,461 | ₩7,748 | ₩7,295 | ₩7,475 | +0.18% | 140.8만 |
|---|
| 2026.05.21 | ₩7,168 | ₩7,275 | ₩6,834 | ₩7,194 | +0.37% | 179.3만 |
|---|
| 2026.05.20 | ₩7,208 | ₩7,521 | ₩6,954 | ₩7,515 | +4.26% | 161.7만 |
|---|
| 2026.05.19 | ₩7,822 | ₩8,115 | ₩7,408 | ₩7,461 | -4.61% | 343.4만 |
|---|
| 2026.05.18 | ₩6,887 | ₩7,568 | ₩6,861 | ₩7,461 | +8.33% | 229.2만 |
|---|
| 2026.05.15 | ₩6,647 | ₩7,181 | ₩6,580 | ₩6,981 | +5.02% | 177.7만 |
|---|
| 2026.05.14 | ₩6,460 | ₩6,661 | ₩6,280 | ₩6,527 | +1.03% | 161.5만 |
|---|
| 2026.05.13 | ₩6,727 | ₩6,741 | ₩6,314 | ₩6,407 | -4.76% | 171.3만 |
|---|
| 2026.05.12 | ₩7,315 | ₩7,348 | ₩6,774 | ₩6,847 | -6.39% | 132.7만 |
|---|
| 2026.05.11 | ₩7,542 | ₩7,768 | ₩7,261 | ₩7,355 | -2.48% | 96.2만 |
|---|
| 2026.05.08 | ₩7,501 | ₩7,728 | ₩7,295 | ₩7,728 | +3.02% | 153.4만 |
|---|
| 2026.05.07 | ₩8,049 | ₩8,309 | ₩7,989 | ₩8,115 | +0.83% | 156만 |
|---|
| 2026.05.06 | ₩8,169 | ₩8,209 | ₩7,559 | ₩7,702 | -5.72% | 170만 |
|---|
| 2026.05.05 | ₩8,075 | ₩8,236 | ₩7,702 | ₩8,196 | +1.49% | 183.4만 |
|---|
| 2026.05.04 | ₩7,975 | ₩8,476 | ₩7,942 | ₩8,075 | +1.26% | 176.7만 |
|---|
| 2026.05.01 | ₩7,768 | ₩8,115 | ₩7,515 | ₩7,915 | +1.89% | 220.7만 |
|---|
| 2026.04.30 | ₩7,542 | ₩7,542 | ₩7,048 | ₩7,328 | -2.83% | 152.5만 |
|---|
| 2026.04.29 | ₩7,575 | ₩7,768 | ₩7,421 | ₩7,728 | +2.03% | 91.2만 |
|---|
| 2026.04.28 | ₩7,915 | ₩8,009 | ₩7,755 | ₩7,768 | -1.85% | 131만 |
|---|
| 2026.04.27 | ₩7,475 | ₩7,991 | ₩7,448 | ₩7,648 | +2.32% | 168.1만 |
|---|
| 2026.04.24 | ₩7,261 | ₩7,501 | ₩7,188 | ₩7,475 | +2.94% | 150.4만 |
|---|
| 2026.04.23 | ₩7,542 | ₩7,555 | ₩6,874 | ₩7,088 | -6.02% | 388.8만 |
|---|
| 2026.04.22 | ₩8,422 | ₩8,703 | ₩8,342 | ₩8,583 | +1.90% | 180.7만 |
|---|
| 2026.04.21 | ₩8,342 | ₩8,930 | ₩8,102 | ₩8,369 | +0.32% | 171.7만 |
|---|
| 2026.04.20 | ₩8,022 | ₩8,516 | ₩7,929 | ₩8,276 | +3.16% | 177.6만 |
|---|
| 2026.04.17 | ₩8,222 | ₩8,422 | ₩7,835 | ₩7,929 | -3.57% | 198.3만 |
|---|
| 2026.04.16 | ₩8,075 | ₩8,129 | ₩7,635 | ₩7,875 | -2.48% | 136.3만 |
|---|
| 2026.04.15 | ₩7,235 | ₩7,715 | ₩7,181 | ₩7,555 | +4.43% | 120.1만 |
|---|
| 2026.04.14 | ₩7,381 | ₩7,542 | ₩6,974 | ₩7,048 | -4.52% | 110.2만 |
|---|
| 2026.04.13 | ₩6,621 | ₩7,206 | ₩6,621 | ₩7,161 | +8.17% | 158.9만 |
|---|
| 2026.04.10 | ₩7,034 | ₩7,034 | ₩6,440 | ₩6,554 | -6.83% | 108.5만 |
|---|
| 2026.04.09 | ₩7,275 | ₩7,308 | ₩6,734 | ₩7,048 | -3.12% | 131만 |
|---|
| 2026.04.08 | ₩8,369 | ₩8,369 | ₩7,421 | ₩7,488 | -10.53% | 120.3만 |
|---|
| 2026.04.07 | ₩8,229 | ₩8,342 | ₩7,982 | ₩8,062 | -2.03% | 42.5만 |
|---|
| 2026.04.06 | ₩8,503 | ₩8,503 | ₩8,129 | ₩8,236 | -3.14% | 39.1만 |
|---|
| 2026.04.02 | ₩8,249 | ₩8,436 | ₩7,942 | ₩8,418 | +2.06% | 43.7만 |
|---|
| 2026.04.01 | ₩8,476 | ₩8,583 | ₩8,075 | ₩8,369 | -1.26% | 32.1만 |
|---|
| 2026.03.31 | ₩8,189 | ₩8,556 | ₩8,009 | ₩8,409 | +2.69% | 50.9만 |
|---|
| 2026.03.30 | ₩7,808 | ₩8,369 | ₩7,808 | ₩8,249 | +5.64% | 46.5만 |
|---|
| 2026.03.27 | ₩8,156 | ₩8,156 | ₩7,728 | ₩7,768 | -4.75% | 47.9만 |
|---|
| 2026.03.26 | ₩7,902 | ₩8,503 | ₩7,822 | ₩8,329 | +5.41% | 66만 |
|---|
| 2026.03.25 | ₩8,369 | ₩8,489 | ₩7,862 | ₩8,001 | -4.40% | 68.8만 |
|---|
| 2026.03.24 | ₩8,970 | ₩8,970 | ₩8,075 | ₩8,129 | -9.37% | 92.6만 |
|---|
| 2026.03.23 | ₩9,530 | ₩9,530 | ₩8,970 | ₩9,277 | -2.66% | 59.3만 |
|---|
| 2026.03.20 | ₩9,050 | ₩9,317 | ₩8,796 | ₩9,274 | +2.48% | 38.5만 |
|---|
| 2026.03.19 | ₩9,317 | ₩9,784 | ₩9,117 | ₩9,263 | -0.57% | 43.9만 |
|---|
| 2026.03.18 | ₩9,177 | ₩9,384 | ₩9,056 | ₩9,223 | +0.51% | 42.7만 |
|---|
| 2026.03.17 | ₩9,677 | ₩9,991 | ₩9,230 | ₩9,317 | -3.72% | 63.2만 |
|---|
| 2026.03.16 | ₩9,263 | ₩9,624 | ₩9,263 | ₩9,597 | +3.60% | 92.4만 |
|---|
| 2026.03.13 | ₩9,811 | ₩9,859 | ₩8,996 | ₩9,090 | -7.35% | 83.7만 |
|---|
| 2026.03.12 | ₩9,250 | ₩10,251 | ₩9,190 | ₩9,717 | +5.05% | 143.8만 |
|---|
| 2026.03.11 | ₩9,450 | ₩9,757 | ₩8,983 | ₩9,223 | -2.40% | 90.6만 |
|---|
| 2026.03.10 | ₩9,650 | ₩9,757 | ₩8,903 | ₩9,317 | -3.46% | 212만 |
|---|
| 2026.03.09 | ₩9,804 | ₩10,158 | ₩9,424 | ₩9,699 | -1.08% | 124.5만 |
|---|
| 2026.03.06 | ₩9,917 | ₩10,104 | ₩9,570 | ₩10,024 | +1.08% | 158.2만 |
|---|
| 2026.03.05 | ₩9,257 | ₩10,251 | ₩9,257 | ₩9,957 | +7.57% | 189.5만 |
|---|
| 2026.03.04 | ₩9,397 | ₩9,517 | ₩9,117 | ₩9,170 | -2.41% | 146.5만 |
|---|
| 2026.03.03 | ₩8,943 | ₩9,717 | ₩8,863 | ₩9,464 | +5.82% | 147.2만 |
|---|
| 2026.03.02 | ₩9,077 | ₩9,464 | ₩8,976 | ₩9,170 | +1.03% | 123.6만 |
|---|
| 2026.02.27 | ₩9,023 | ₩9,477 | ₩8,890 | ₩9,357 | +3.70% | 134.3만 |
|---|
| 2026.02.26 | ₩9,544 | ₩9,977 | ₩9,105 | ₩9,824 | +2.94% | 414.5만 |
|---|
| 2026.02.25 | ₩8,276 | ₩9,183 | ₩8,276 | ₩9,130 | +10.32% | 342.3만 |
|---|
| 2026.02.24 | ₩7,875 | ₩8,810 | ₩7,728 | ₩8,543 | +8.47% | 159.8만 |
|---|
| 2026.02.23 | ₩8,249 | ₩8,249 | ₩7,568 | ₩7,902 | -4.21% | 146.6만 |
|---|
| 2026.02.20 | ₩8,583 | ₩9,117 | ₩8,416 | ₩8,529 | -0.62% | 93.4만 |
|---|
| 2026.02.19 | ₩8,689 | ₩8,689 | ₩8,382 | ₩8,556 | -1.54% | 77.5만 |
|---|
| 2026.02.18 | ₩8,583 | ₩8,810 | ₩8,262 | ₩8,796 | +2.49% | 60.9만 |
|---|
| 2026.02.17 | ₩9,023 | ₩9,283 | ₩8,369 | ₩8,489 | -5.92% | 89.6만 |
|---|
| 2026.02.13 | ₩8,716 | ₩9,331 | ₩8,503 | ₩8,983 | +3.06% | 92.5만 |
|---|
| 2026.02.12 | ₩8,743 | ₩8,876 | ₩8,129 | ₩8,623 | -1.37% | 91.7만 |
|---|
| 2026.02.11 | ₩9,544 | ₩9,544 | ₩8,276 | ₩8,556 | -10.35% | 113.5만 |
|---|
| 2026.02.10 | ₩9,263 | ₩9,944 | ₩9,170 | ₩9,384 | +1.30% | 142.1만 |
|---|
| 2026.02.09 | ₩9,036 | ₩9,544 | ₩8,649 | ₩9,464 | +4.73% | 104만 |
|---|
| 2026.02.06 | ₩9,277 | ₩9,504 | ₩8,810 | ₩9,210 | -0.72% | 67.8만 |
|---|
| 2026.02.05 | ₩9,650 | ₩10,011 | ₩8,970 | ₩9,090 | -5.81% | 69.2만 |
|---|
| 2026.02.04 | ₩9,464 | ₩10,138 | ₩8,850 | ₩10,011 | +5.78% | 80.2만 |
|---|
| 2026.02.03 | ₩10,732 | ₩10,732 | ₩9,397 | ₩9,744 | -9.20% | 84.4만 |
|---|
| 2026.02.02 | ₩11,653 | ₩11,893 | ₩11,185 | ₩11,266 | -3.32% | 32.3만 |
|---|
| 2026.01.30 | ₩11,626 | ₩11,786 | ₩11,319 | ₩11,439 | -1.61% | 20.1만 |
|---|
| 2026.01.29 | ₩11,986 | ₩12,030 | ₩11,039 | ₩11,626 | -3.01% | 109.7만 |
|---|
| 2026.01.28 | ₩13,374 | ₩13,708 | ₩13,254 | ₩13,281 | -0.70% | 24.9만 |
|---|
| 2026.01.27 | ₩13,748 | ₩14,122 | ₩13,081 | ₩13,321 | -3.11% | 66.8만 |
|---|
| 2026.01.26 | ₩13,415 | ₩13,615 | ₩13,268 | ₩13,455 | +0.30% | 28.9만 |
|---|
| 2026.01.23 | ₩13,228 | ₩13,615 | ₩13,214 | ₩13,281 | +0.40% | 30.5만 |
|---|
| 2026.01.22 | ₩12,654 | ₩13,374 | ₩12,560 | ₩13,321 | +5.27% | 35.2만 |
|---|
| 2026.01.21 | ₩12,427 | ₩12,781 | ₩12,307 | ₩12,560 | +1.07% | 35.7만 |
|---|
| 2026.01.20 | ₩12,801 | ₩13,294 | ₩12,333 | ₩12,400 | -3.13% | 48.5만 |
|---|
| 2026.01.16 | ₩14,042 | ₩14,042 | ₩13,174 | ₩13,254 | -5.61% | 53.2만 |
|---|
| 2026.01.15 | ₩14,416 | ₩14,669 | ₩13,803 | ₩14,015 | -2.78% | 51.1만 |
|---|
| 2026.01.14 | ₩14,789 | ₩15,096 | ₩14,410 | ₩14,763 | -0.18% | 35.4만 |
|---|
| 2026.01.13 | ₩17,192 | ₩17,566 | ₩14,909 | ₩14,963 | -12.97% | 67.6만 |
|---|
| 2026.01.12 | ₩17,392 | ₩17,723 | ₩16,973 | ₩17,432 | +0.23% | 30.9만 |
|---|
| 2026.01.09 | ₩17,579 | ₩17,639 | ₩17,058 | ₩17,486 | -0.53% | 23.5만 |
|---|
| 2026.01.08 | ₩18,180 | ₩18,180 | ₩17,579 | ₩17,579 | -3.30% | 12.5만 |
|---|
| 2026.01.07 | ₩18,020 | ₩18,596 | ₩18,020 | ₩18,353 | +1.85% | 18.4만 |
|---|
| 2026.01.06 | ₩16,978 | ₩18,020 | ₩16,978 | ₩17,913 | +5.50% | 18.8만 |
|---|
| 2026.01.05 | ₩16,711 | ₩17,486 | ₩16,591 | ₩17,058 | +2.08% | 18만 |
|---|
| 2026.01.02 | ₩18,273 | ₩18,313 | ₩16,578 | ₩16,711 | -8.55% | 48.8만 |
|---|
| 2025.12.31 | ₩18,380 | ₩18,487 | ₩18,246 | ₩18,300 | -0.44% | 4.8만 |
|---|
| 2025.12.30 | ₩18,527 | ₩18,774 | ₩18,393 | ₩18,447 | -0.43% | 5.8만 |
|---|
| 2025.12.29 | ₩18,327 | ₩18,887 | ₩18,320 | ₩18,500 | +0.95% | 6.7만 |
|---|
| 2025.12.26 | ₩18,553 | ₩18,714 | ₩18,393 | ₩18,500 | -0.29% | 4.1만 |
|---|
| 2025.12.24 | ₩18,100 | ₩18,527 | ₩18,100 | ₩18,407 | +1.70% | 4.5만 |
|---|
| 2025.12.23 | ₩18,126 | ₩18,220 | ₩17,793 | ₩18,140 | +0.07% | 3.7만 |
|---|
| 2025.12.22 | ₩17,806 | ₩18,325 | ₩17,566 | ₩18,313 | +2.85% | 10.9만 |
|---|
| 2025.12.19 | ₩17,793 | ₩17,945 | ₩17,085 | ₩17,632 | -0.90% | 12.9만 |
|---|
| 2025.12.18 | ₩17,592 | ₩17,686 | ₩17,192 | ₩17,387 | -1.17% | 12.8만 |
|---|
| 2025.12.17 | ₩17,152 | ₩17,926 | ₩17,125 | ₩17,406 | +1.48% | 22.4만 |
|---|
| 2025.12.16 | ₩16,698 | ₩17,085 | ₩16,631 | ₩16,992 | +1.76% | 19.9만 |
|---|
| 2025.12.15 | ₩17,753 | ₩17,959 | ₩16,765 | ₩16,925 | -4.66% | 34만 |
|---|
| 2025.12.12 | ₩18,220 | ₩18,293 | ₩17,819 | ₩18,006 | -1.17% | 11.7만 |
|---|
| 2025.12.11 | ₩18,113 | ₩18,700 | ₩17,826 | ₩18,006 | -0.59% | 21.7만 |
|---|
| 2025.12.10 | ₩17,886 | ₩18,513 | ₩17,600 | ₩18,273 | +2.16% | 22.3만 |
|---|
| 2025.12.09 | ₩17,739 | ₩18,020 | ₩17,619 | ₩17,886 | +0.83% | 18만 |
|---|
| 2025.12.08 | ₩17,926 | ₩18,286 | ₩17,272 | ₩17,659 | -1.49% | 26.5만 |
|---|
| 2025.12.05 | ₩16,485 | ₩17,981 | ₩16,485 | ₩17,806 | +8.02% | 56.9만 |
|---|
| 2025.12.04 | ₩15,590 | ₩16,311 | ₩14,896 | ₩16,151 | +3.60% | 123.9만 |
|---|
| 2025.12.03 | ₩14,683 | ₩15,135 | ₩14,397 | ₩15,096 | +2.82% | 150.5만 |
|---|
| 2025.12.02 | ₩14,482 | ₩14,789 | ₩14,229 | ₩14,602 | +0.83% | 37.1만 |
|---|
| 2025.12.01 | ₩13,895 | ₩14,504 | ₩13,895 | ₩14,362 | +3.36% | 23.9만 |
|---|
| 2025.11.28 | ₩13,882 | ₩14,318 | ₩13,882 | ₩14,073 | +1.38% | 10.2만 |
|---|
| 2025.11.26 | ₩14,162 | ₩14,342 | ₩13,548 | ₩13,802 | -2.54% | 18.1만 |
|---|
| 2025.11.25 | ₩13,668 | ₩14,589 | ₩13,668 | ₩14,482 | +5.96% | 14.9만 |
|---|
| 2025.11.24 | ₩13,735 | ₩13,895 | ₩13,475 | ₩13,681 | -0.39% | 8.6만 |
|---|
| 2025.11.21 | ₩13,455 | ₩13,880 | ₩13,161 | ₩13,667 | +1.58% | 8.4만 |
|---|
| 2025.11.20 | ₩14,082 | ₩14,215 | ₩13,277 | ₩13,524 | -3.96% | 17만 |
|---|
| 2025.11.19 | ₩14,295 | ₩14,295 | ₩13,508 | ₩13,842 | -3.17% | 14.6만 |
|---|
| 2025.11.18 | ₩14,843 | ₩15,051 | ₩14,149 | ₩14,522 | -2.16% | 9.8만 |
|---|
| 2025.11.17 | ₩15,684 | ₩15,710 | ₩14,791 | ₩15,003 | -4.34% | 9.2만 |
|---|
| 2025.11.14 | ₩15,243 | ₩16,036 | ₩15,043 | ₩15,857 | +4.03% | 20.1만 |
|---|
| 2025.11.13 | ₩16,017 | ₩16,145 | ₩15,377 | ₩15,417 | -3.75% | 13.3만 |
|---|
| 2025.11.12 | ₩16,164 | ₩16,471 | ₩15,884 | ₩16,178 | +0.08% | 11.5만 |
|---|
| 2025.11.11 | ₩15,684 | ₩16,137 | ₩15,604 | ₩15,997 | +2.00% | 18.2만 |
|---|
| 2025.11.10 | ₩15,497 | ₩15,656 | ₩14,795 | ₩15,630 | +0.86% | 47.3만 |
|---|
| 2025.11.07 | ₩15,030 | ₩15,550 | ₩14,923 | ₩15,406 | +2.50% | 17.1만 |
|---|
| 2025.11.06 | ₩16,952 | ₩16,952 | ₩14,709 | ₩15,337 | -9.53% | 66.7만 |
|---|
| 2025.11.05 | ₩17,352 | ₩17,698 | ₩17,072 | ₩17,165 | -1.08% | 23만 |
|---|
| 2025.11.04 | ₩18,046 | ₩18,101 | ₩17,285 | ₩17,419 | -3.48% | 24.4만 |
|---|
| 2025.11.03 | ₩18,300 | ₩18,420 | ₩17,522 | ₩18,380 | +0.44% | 24.1만 |
|---|
| 2025.10.31 | ₩17,539 | ₩18,487 | ₩17,259 | ₩18,273 | +4.19% | 42.7만 |
|---|
| 2025.10.30 | ₩16,858 | ₩18,130 | ₩16,858 | ₩17,753 | +5.30% | 45.5만 |
|---|
| 2025.10.29 | ₩17,152 | ₩17,343 | ₩16,792 | ₩17,072 | -0.47% | 39.3만 |
|---|
| 2025.10.28 | ₩17,686 | ₩18,086 | ₩17,446 | ₩17,446 | -1.36% | 42.9만 |
|---|
| 2025.10.27 | ₩17,846 | ₩17,993 | ₩17,566 | ₩17,659 | -1.05% | 30.9만 |
|---|
| 2025.10.24 | ₩17,913 | ₩18,034 | ₩17,460 | ₩17,552 | -2.01% | 40.1만 |
|---|
| 2025.10.23 | ₩17,979 | ₩17,993 | ₩17,492 | ₩17,579 | -2.23% | 37.4만 |
|---|
| 2025.10.22 | ₩18,634 | ₩18,634 | ₩17,806 | ₩17,819 | -4.37% | 67.6만 |
|---|
| 2025.10.21 | ₩17,646 | ₩19,328 | ₩17,566 | ₩18,794 | +6.51% | 126.1만 |
|---|
| 2025.10.20 | ₩16,218 | ₩17,686 | ₩16,218 | ₩17,566 | +8.31% | 62.9만 |
|---|
| 2025.10.17 | ₩16,471 | ₩17,112 | ₩15,964 | ₩16,084 | -2.35% | 84.4만 |
|---|
| 2025.10.16 | ₩17,432 | ₩17,846 | ₩16,049 | ₩16,511 | -5.28% | 229.8만 |
|---|
| 2025.10.15 | ₩16,004 | ₩16,004 | ₩15,187 | ₩15,310 | -4.34% | 98.2만 |
|---|
| 2025.10.14 | ₩16,912 | ₩16,912 | ₩15,657 | ₩15,697 | -7.18% | 95.3만 |
|---|
| 2025.10.13 | ₩16,204 | ₩17,016 | ₩16,117 | ₩16,925 | +4.45% | 49.6만 |
|---|
| 2025.10.10 | ₩16,578 | ₩16,977 | ₩15,852 | ₩15,991 | -3.54% | 63.2만 |
|---|