시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long CRWV Daily ETF 과거 주가
Leverage Shares 2X Long CRWV Daily ETF · CRWG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long CRWV Daily ETF · CRWG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,830 | ₩22,014 | ₩20,878 | ₩21,361 | -2.15% | 159.1만 |
| 2026.10.08 | ₩24,109 | ₩24,109 | ₩20,603 | ₩21,119 | -12.40% | 322.7만 |
| 2026.10.07 | ₩26,000 | ₩26,107 | ₩24,431 | ₩24,994 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,234 | ₩27,730 | ₩25,234 | ₩26,898 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,402 | ₩26,469 | ₩24,351 | ₩24,525 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,550 | ₩27,623 | ₩25,209 | ₩25,759 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,592 | ₩25,370 | ₩22,970 | ₩25,196 | +2.45% | 178.8만 |
| 2026.09.30 | ₩25,075 | ₩25,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,017 |
| ₩24,418 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,895 | ₩26,255 | ₩23,372 | ₩23,774 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,962 | ₩25,102 | ₩22,460 | ₩23,265 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,402 | ₩26,657 | ₩24,293 | ₩24,726 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,745 | ₩26,805 | ₩23,926 | ₩26,228 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,678 | ₩26,416 | ₩24,329 | ₩24,498 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩24,083 | ₩25,745 | ₩23,238 | ₩24,404 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,682 | ₩24,626 | ₩21,280 | ₩23,694 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,824 | ₩21,723 | ₩20,429 | ₩21,548 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,669 | ₩22,204 | ₩19,926 | ₩20,824 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,903 | ₩23,734 | ₩21,548 | ₩22,755 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,246 | ₩23,023 | ₩21,228 | ₩21,428 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,339 | ₩24,230 | ₩22,031 | ₩22,541 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,314 | ₩27,810 | ₩25,906 | ₩26,107 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,738 | ₩28,078 | ₩25,987 | ₩26,255 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,174 | ₩33,590 | ₩29,688 | ₩29,902 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩29,030 | ₩35,950 | ₩29,017 | ₩33,067 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,807 | ₩27,019 | ₩24,331 | ₩26,831 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,696 | ₩24,324 | ₩21,186 | ₩24,176 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,810 | ₩23,037 | ₩21,454 | ₩22,205 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,956 | ₩23,250 | ₩21,870 | ₩22,648 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,157 | ₩24,619 | ₩23,063 | ₩24,498 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,666 | ₩26,148 | ₩23,474 | ₩24,069 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩28,011 | ₩28,548 | ₩25,491 | ₩25,625 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,718 | ₩27,488 | ₩25,665 | ₩26,389 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,684 | ₩27,663 | ₩26,201 | ₩26,416 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,740 | ₩25,958 | ₩23,573 | ₩25,303 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,891 | ₩28,575 | ₩26,122 | ₩26,376 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,770 | ₩30,063 | ₩26,979 | ₩27,623 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,345 | ₩30,412 | ₩27,012 | ₩28,280 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,916 | ₩36,359 | ₩29,761 | ₩29,795 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩40,039 | ₩42,104 | ₩35,762 | ₩39,275 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,543 | ₩42,453 | ₩36,659 | ₩38,739 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩40,012 | ₩47,924 | ₩39,275 | ₩39,557 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩41,132 | ₩43,284 | ₩39,164 | ₩40,562 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,875 | ₩31,498 | ₩27,542 | ₩29,419 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,318 | ₩31,632 | ₩27,998 | ₩27,998 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,816 | ₩29,848 | ₩26,557 | ₩29,688 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,771 | ₩28,896 | ₩26,322 | ₩26,322 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,948 | ₩32,249 | ₩29,325 | ₩29,527 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,140 | ₩32,182 | ₩27,140 | ₩30,800 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,773 | ₩27,124 | ₩18,344 | ₩26,939 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,601 | ₩23,104 | ₩18,411 | ₩19,430 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,874 | ₩21,521 | ₩17,720 | ₩20,623 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,479 | ₩17,479 | ₩14,294 | ₩14,495 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,820 | ₩18,820 | ₩16,378 | ₩17,901 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,454 | ₩22,152 | ₩19,202 | ₩19,872 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,403 | ₩25,403 | ₩20,328 | ₩20,489 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,396 | ₩29,232 | ₩26,121 | ₩26,469 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,853 | ₩29,265 | ₩25,625 | ₩27,381 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,943 | ₩26,107 | ₩22,594 | ₩25,678 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,291 | ₩25,464 | ₩21,736 | ₩21,776 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,328 | ₩22,594 | ₩19,101 | ₩21,897 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,211 | ₩23,317 | ₩21,186 | ₩21,736 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,423 | ₩26,650 | ₩22,889 | ₩24,431 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,728 | ₩30,251 | ₩25,182 | ₩26,268 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,471 | ₩32,678 | ₩28,186 | ₩28,628 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩33,093 | ₩34,461 | ₩32,298 | ₩32,678 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,204 | ₩37,277 | ₩33,120 | ₩33,321 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,749 | ₩33,657 | ₩28,749 | ₩33,590 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,185 | ₩30,385 | ₩26,241 | ₩29,124 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,762 | ₩31,940 | ₩28,615 | ₩31,230 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,384 | ₩32,651 | ₩27,153 | ₩27,998 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,523 | ₩34,863 | ₩30,438 | ₩31,035 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,523 | ₩43,076 | ₩38,296 | ₩42,775 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩42,091 | ₩42,091 | ₩34,669 | ₩39,650 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,503 | ₩41,781 | ₩37,880 | ₩40,374 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩48,004 | ₩49,278 | ₩42,225 | ₩42,386 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,818 | ₩47,707 | ₩41,984 | ₩44,317 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩46,167 | ₩54,870 | ₩45,188 | ₩48,849 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,345 | ₩62,345 | ₩49,479 | ₩54,065 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩62,084 | ₩63,156 | ₩57,364 | ₩61,118 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,495 | ₩65,503 | ₩58,143 | ₩58,557 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,812 | ₩62,687 | ₩51,517 | ₩60,300 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,272 | ₩52,523 | ₩48,219 | ₩50,699 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,995 | ₩49,452 | ₩42,280 | ₩45,135 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,645 | ₩41,648 | ₩37,089 | ₩41,192 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,877 | ₩45,322 | ₩40,629 | ₩41,085 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,708 | ₩49,881 | ₩39,074 | ₩43,365 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,771 | ₩48,916 | ₩43,646 | ₩47,079 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,560 | ₩49,560 | ₩40,723 | ₩45,483 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,657 | ₩55,272 | ₩49,887 | ₩53,073 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,570 | ₩67,782 | ₩55,580 | ₩55,902 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩77,095 | ₩80,105 | ₩64,511 | ₩65,034 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,614 | ₩74,494 | ₩61,373 | ₩71,376 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,373 | ₩56,546 | ₩48,621 | ₩55,875 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩54,132 | ₩56,653 | ₩50,203 | ₩53,341 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,853 | ₩51,980 | ₩46,211 | ₩50,847 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,695 | ₩55,647 | ₩51,591 | ₩52,309 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,741 | ₩56,599 | ₩51,410 | ₩52,094 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩53,100 | ₩55,017 | ₩50,130 | ₩54,320 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,594 | ₩49,640 | ₩45,403 | ₩48,326 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,604 | ₩48,406 | ₩42,171 | ₩46,972 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩54,132 | ₩54,132 | ₩45,725 | ₩50,753 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,680 | ₩57,538 | ₩53,502 | ₩54,494 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,866 | ₩66,187 | ₩57,538 | ₩62,151 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,501 | ₩60,676 | ₩53,904 | ₩58,973 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,946 | ₩59,000 | ₩48,071 | ₩55,285 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,501 | ₩68,225 | ₩59,402 | ₩62,955 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,977 | ₩74,456 | ₩58,061 | ₩62,392 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,751 | ₩87,534 | ₩76,431 | ₩81,393 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,718 | ₩93,742 | ₩84,262 | ₩93,380 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,786 | ₩82,801 | ₩74,228 | ₩80,682 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,945 | ₩83,136 | ₩72,811 | ₩77,906 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,765 | ₩73,347 | ₩63,693 | ₩70,263 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩68,319 | ₩69,727 | ₩61,748 | ₩62,084 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,597 | ₩66,495 | ₩57,592 | ₩65,034 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,368 | ₩60,944 | ₩53,234 | ₩55,916 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩61,011 | ₩64,095 | ₩55,379 | ₩63,425 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,817 | ₩74,152 | ₩56,988 | ₩61,145 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,761 | ₩78,443 | ₩68,520 | ₩69,995 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,470 | ₩79,381 | ₩70,665 | ₩76,565 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,604 | ₩74,554 | ₩66,240 | ₩67,715 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩69,056 | ₩71,336 | ₩62,352 | ₩70,531 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,884 | ₩74,554 | ₩68,922 | ₩69,861 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,750 | ₩76,431 | ₩67,447 | ₩73,347 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,750 | ₩75,372 | ₩66,509 | ₩72,275 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,984 | ₩72,543 | ₩65,704 | ₩70,531 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,318 | ₩66,710 | ₩56,050 | ₩62,754 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,725 | ₩57,659 | ₩45,389 | ₩53,904 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,909 | ₩47,066 | ₩37,679 | ₩44,384 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,384 | ₩45,993 | ₩40,227 | ₩41,300 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,657 | ₩38,216 | ₩33,657 | ₩38,082 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,863 | ₩35,735 | ₩33,281 | ₩34,595 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,237 | ₩35,936 | ₩28,695 | ₩35,802 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,523 | ₩34,327 | ₩31,243 | ₩32,584 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,427 | ₩31,913 | ₩28,025 | ₩31,779 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,707 | ₩30,774 | ₩24,069 | ₩25,745 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,657 | ₩34,206 | ₩28,829 | ₩30,304 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,300 | ₩42,775 | ₩34,930 | ₩35,132 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,959 | ₩43,177 | ₩39,677 | ₩42,238 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,813 | ₩39,154 | ₩35,266 | ₩37,947 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,741 | ₩39,959 | ₩35,601 | ₩37,009 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩35,132 | ₩38,015 | ₩33,120 | ₩36,472 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,400 | ₩36,741 | ₩34,193 | ₩35,936 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩36,070 | ₩40,093 | ₩35,400 | ₩37,947 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩39,154 | ₩40,093 | ₩36,808 | ₩37,277 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,897 | ₩42,909 | ₩37,277 | ₩40,897 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,607 | ₩39,557 | ₩35,132 | ₩36,607 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,199 | ₩37,760 | ₩34,193 | ₩35,400 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,997 | ₩38,283 | ₩33,925 | ₩37,545 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,779 | ₩32,316 | ₩30,573 | ₩31,645 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,695 | ₩31,243 | ₩28,092 | ₩31,243 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,902 | ₩34,193 | ₩29,098 | ₩30,036 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,523 | ₩34,997 | ₩30,170 | ₩31,645 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,528 | ₩36,741 | ₩32,718 | ₩35,802 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,182 | ₩32,450 | ₩28,025 | ₩31,109 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,254 | ₩36,875 | ₩32,450 | ₩34,863 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,568 | ₩41,970 | ₩31,712 | ₩36,204 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩59,000 | ₩61,279 | ₩54,575 | ₩57,659 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,815 | ₩64,605 | ₩57,793 | ₩58,195 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,686 | ₩59,804 | ₩50,217 | ₩59,536 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,529 | ₩53,100 | ₩45,792 | ₩50,284 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,904 | ₩53,904 | ₩42,909 | ₩48,541 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩56,050 | ₩59,402 | ₩53,904 | ₩58,195 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,356 | ₩58,195 | ₩47,454 | ₩56,318 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩53,234 | ₩56,452 | ₩48,943 | ₩51,088 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩55,111 | ₩62,620 | ₩51,356 | ₩57,256 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,977 | ₩59,000 | ₩50,686 | ₩56,854 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,988 | ₩59,268 | ₩48,406 | ₩56,184 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,781 | ₩58,866 | ₩54,709 | ₩56,318 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,686 | ₩59,536 | ₩49,211 | ₩58,329 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩39,020 | ₩51,222 | ₩38,283 | ₩50,686 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,300 | ₩43,821 | ₩35,333 | ₩35,936 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,563 | ₩55,580 | ₩42,775 | ₩44,250 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,575 | ₩55,848 | ₩46,261 | ₩53,502 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,988 | ₩59,268 | ₩51,759 | ₩52,295 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,570 | ₩65,704 | ₩56,586 | ₩57,391 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,738 | ₩75,627 | ₩61,011 | ₩65,972 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,823 | ₩87,427 | ₩70,330 | ₩75,224 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩72,275 | ₩83,203 | ₩70,129 | ₩79,247 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,861 | ₩78,309 | ₩65,047 | ₩65,302 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,379 | ₩62,352 | ₩51,356 | ₩58,731 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,631 | ₩66,911 | ₩56,988 | ₩56,988 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,547 | ₩62,084 | ₩51,356 | ₩60,072 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,681 | ₩64,631 | ₩58,866 | ₩61,815 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,900 | ₩72,275 | ₩62,888 | ₩69,995 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,547 | ₩67,850 | ₩61,212 | ₩61,950 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,910 | ₩59,670 | ₩51,692 | ₩55,647 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,709 | ₩57,793 | ₩52,027 | ₩52,697 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,311 | ₩58,061 | ₩42,238 | ₩55,916 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,909 | ₩46,328 | ₩39,959 | ₩45,054 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩42,104 | ₩44,786 | ₩40,428 | ₩41,702 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,702 | ₩44,773 | ₩40,227 | ₩41,702 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,445 | ₩43,579 | ₩38,216 | ₩42,507 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,272 | ₩50,016 | ₩41,434 | ₩41,434 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,752 | ₩46,127 | ₩37,947 | ₩44,384 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,484 | ₩38,484 | ₩35,266 | ₩36,338 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,825 | ₩41,166 | ₩38,618 | ₩39,020 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩41,166 | ₩46,127 | ₩41,032 | ₩42,775 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,736 | ₩47,870 | ₩43,713 | ₩44,384 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩49,077 | ₩50,083 | ₩47,200 | ₩47,468 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,893 | ₩53,770 | ₩47,253 | ₩49,345 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,513 | ₩58,463 | ₩54,441 | ₩55,111 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,959 | ₩54,306 | ₩39,691 | ₩52,966 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,472 | ₩37,813 | ₩34,662 | ₩36,472 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,886 | ₩39,355 | ₩32,450 | ₩33,120 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,361 | ₩41,166 | ₩36,875 | ₩38,752 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩51,088 | ₩51,356 | ₩41,823 | ₩42,104 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩61,011 | ₩63,156 | ₩48,943 | ₩50,016 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,452 | ₩64,470 | ₩53,770 | ₩62,754 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,430 | ₩66,375 | ₩59,938 | ₩63,961 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩59,134 | ₩68,520 | ₩57,994 | ₩67,850 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,659 | ₩62,620 | ₩52,671 | ₩61,413 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩63,223 | ₩65,168 | ₩59,402 | ₩64,497 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,429 | ₩64,430 | ₩50,619 | ₩61,011 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,870 | ₩52,899 | ₩44,987 | ₩52,697 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩50,150 | ₩57,122 | ₩48,272 | ₩48,406 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,372 | ₩50,123 | ₩40,227 | ₩49,747 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩48,004 | ₩48,004 | ₩43,633 | ₩44,786 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,932 | ₩49,211 | ₩44,652 | ₩46,395 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,372 | ₩43,982 | ₩36,204 | ₩42,909 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩45,054 | ₩46,395 | ₩42,439 | ₩45,591 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,238 | ₩44,692 | ₩35,802 | ₩43,445 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,726 | ₩58,866 | ₩40,227 | ₩40,629 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩48,138 | ₩51,021 | ₩45,322 | ₩48,004 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩47,066 | ₩51,625 | ₩42,238 | ₩48,004 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,675 | ₩52,563 | ₩44,907 | ₩48,541 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩49,211 | ₩54,977 | ₩45,993 | ₩51,222 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,547 | ₩62,084 | ₩50,954 | ₩52,563 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,610 | ₩73,750 | ₩63,022 | ₩63,156 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩82,398 | ₩85,684 | ₩67,045 | ₩67,715 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩109,082 | ₩109,149 | ₩95,338 | ₩100,836 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩95,472 | ₩100,165 | ₩89,840 | ₩97,483 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩122,290 | ₩122,961 | ₩97,618 | ₩103,249 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩127,251 | ₩127,520 | ₩114,379 | ₩119,072 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,805 | ₩139,051 | ₩120,480 | ₩121,754 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩165,333 | ₩165,333 | ₩145,287 | ₩146,426 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩164,797 | ₩175,792 | ₩161,578 | ₩164,663 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,892 | ₩173,915 | ₩157,019 | ₩158,226 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩176,060 | ₩182,228 | ₩166,674 | ₩181,290 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩173,647 | ₩186,117 | ₩168,015 | ₩168,551 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩170,294 | ₩173,848 | ₩163,590 | ₩171,635 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩151,254 | ₩164,260 | ₩148,304 | ₩163,053 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩134,626 | ₩145,622 | ₩130,604 | ₩142,538 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩142,672 | ₩145,085 | ₩120,815 | ₩138,113 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,879 | ₩149,309 | ₩133,420 | ₩146,560 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩179,278 | ₩179,949 | ₩150,583 | ₩151,656 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩177,669 | ₩178,313 | ₩155,826 | ₩176,597 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩187,726 | ₩212,533 | ₩179,681 | ₩190,140 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩185,044 | ₩189,201 | ₩171,501 | ₩183,462 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩180,887 | ₩184,374 | ₩160,774 | ₩170,562 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩191,145 | ₩196,978 | ₩176,328 | ₩190,676 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩202,878 | ₩222,522 | ₩179,024 | ₩182,496 | -10.05% | 63만 |
|---|