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 | ₩21,730 | ₩21,913 | ₩20,783 | ₩21,263 | -2.15% | 159.1만 |
| 2026.10.08 | ₩23,999 | ₩23,999 | ₩20,509 | ₩21,023 | -12.40% | 322.7만 |
| 2026.10.07 | ₩25,881 | ₩25,988 | ₩24,320 | ₩24,880 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,119 | ₩27,603 | ₩25,119 | ₩26,776 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,282 | ₩26,349 | ₩24,240 | ₩24,413 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,429 | ₩27,496 | ₩25,094 | ₩25,641 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,480 | ₩25,254 | ₩22,865 | ₩25,081 | +2.45% | 178.8만 |
| 2026.09.30 | ₩24,960 | ₩25,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,306 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,786 | ₩26,135 | ₩23,265 | ₩23,666 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,853 | ₩24,987 | ₩22,358 | ₩23,158 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,282 | ₩26,535 | ₩24,182 | ₩24,613 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,628 | ₩26,682 | ₩23,816 | ₩26,108 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,561 | ₩26,295 | ₩24,218 | ₩24,386 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩23,973 | ₩25,628 | ₩23,132 | ₩24,293 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,583 | ₩24,513 | ₩21,183 | ₩23,586 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,729 | ₩21,623 | ₩20,335 | ₩21,450 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,570 | ₩22,103 | ₩19,835 | ₩20,729 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,798 | ₩23,626 | ₩21,450 | ₩22,651 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,144 | ₩22,918 | ₩21,131 | ₩21,330 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,237 | ₩24,119 | ₩21,930 | ₩22,438 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,189 | ₩27,683 | ₩25,788 | ₩25,988 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,616 | ₩27,950 | ₩25,868 | ₩26,135 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,022 | ₩33,436 | ₩29,552 | ₩29,766 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩28,898 | ₩35,785 | ₩28,885 | ₩32,916 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,693 | ₩26,896 | ₩24,220 | ₩26,709 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,597 | ₩24,213 | ₩21,090 | ₩24,066 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,710 | ₩22,932 | ₩21,356 | ₩22,104 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,851 | ₩23,144 | ₩21,770 | ₩22,544 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,052 | ₩24,507 | ₩22,958 | ₩24,386 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,553 | ₩26,028 | ₩23,367 | ₩23,959 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩27,884 | ₩28,417 | ₩25,374 | ₩25,508 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,601 | ₩27,363 | ₩25,548 | ₩26,268 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,562 | ₩27,537 | ₩26,082 | ₩26,295 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,627 | ₩25,840 | ₩23,465 | ₩25,187 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,763 | ₩28,444 | ₩26,003 | ₩26,255 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,643 | ₩29,926 | ₩26,856 | ₩27,496 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,206 | ₩30,273 | ₩26,889 | ₩28,151 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,752 | ₩36,193 | ₩29,625 | ₩29,659 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩39,857 | ₩41,912 | ₩35,599 | ₩39,096 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,363 | ₩42,259 | ₩36,492 | ₩38,562 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩39,830 | ₩47,705 | ₩39,096 | ₩39,376 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩40,944 | ₩43,087 | ₩38,985 | ₩40,377 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,739 | ₩31,354 | ₩27,416 | ₩29,285 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,179 | ₩31,487 | ₩27,870 | ₩27,870 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,684 | ₩29,712 | ₩26,435 | ₩29,552 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,649 | ₩28,765 | ₩26,202 | ₩26,202 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,807 | ₩32,101 | ₩29,192 | ₩29,392 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,016 | ₩32,035 | ₩27,016 | ₩30,660 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,687 | ₩27,000 | ₩18,260 | ₩26,816 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,498 | ₩22,998 | ₩18,327 | ₩19,341 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,793 | ₩21,423 | ₩17,639 | ₩20,529 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,399 | ₩17,399 | ₩14,229 | ₩14,429 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,734 | ₩18,734 | ₩16,303 | ₩17,819 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,356 | ₩22,051 | ₩19,114 | ₩19,781 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,287 | ₩25,287 | ₩20,235 | ₩20,395 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,275 | ₩29,098 | ₩26,002 | ₩26,349 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,735 | ₩29,132 | ₩25,508 | ₩27,256 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,838 | ₩25,988 | ₩22,491 | ₩25,561 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,185 | ₩25,347 | ₩21,637 | ₩21,677 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,235 | ₩22,491 | ₩19,014 | ₩21,797 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,105 | ₩23,210 | ₩21,090 | ₩21,637 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,307 | ₩26,529 | ₩22,785 | ₩24,320 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,592 | ₩30,113 | ₩25,067 | ₩26,148 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,327 | ₩32,529 | ₩28,057 | ₩28,498 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩32,942 | ₩34,304 | ₩32,151 | ₩32,529 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,039 | ₩37,107 | ₩32,969 | ₩33,169 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,618 | ₩33,503 | ₩28,618 | ₩33,436 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,051 | ₩30,246 | ₩26,122 | ₩28,991 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,631 | ₩31,794 | ₩28,484 | ₩31,087 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,241 | ₩32,502 | ₩27,029 | ₩27,870 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,370 | ₩34,704 | ₩30,300 | ₩30,893 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,343 | ₩42,880 | ₩38,121 | ₩42,579 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩41,899 | ₩41,899 | ₩34,511 | ₩39,469 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,323 | ₩41,590 | ₩37,708 | ₩40,190 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩47,785 | ₩49,053 | ₩42,032 | ₩42,192 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,604 | ₩47,489 | ₩41,792 | ₩44,114 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩45,956 | ₩54,619 | ₩44,982 | ₩48,626 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,061 | ₩62,061 | ₩49,253 | ₩53,818 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩61,800 | ₩62,868 | ₩57,102 | ₩60,839 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,219 | ₩65,204 | ₩57,877 | ₩58,290 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,576 | ₩62,401 | ₩51,282 | ₩60,025 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,052 | ₩52,283 | ₩47,999 | ₩50,468 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,794 | ₩49,227 | ₩42,087 | ₩44,929 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,468 | ₩41,458 | ₩36,920 | ₩41,004 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,691 | ₩45,116 | ₩40,444 | ₩40,898 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,486 | ₩49,654 | ₩38,895 | ₩43,167 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,557 | ₩48,693 | ₩43,447 | ₩46,864 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,333 | ₩49,333 | ₩40,537 | ₩45,276 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,417 | ₩55,020 | ₩49,659 | ₩52,831 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,271 | ₩67,473 | ₩55,327 | ₩55,647 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩76,743 | ₩79,740 | ₩64,216 | ₩64,737 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,333 | ₩74,154 | ₩61,093 | ₩71,050 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,125 | ₩56,288 | ₩48,399 | ₩55,620 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩53,885 | ₩56,394 | ₩49,974 | ₩53,098 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,616 | ₩51,743 | ₩46,001 | ₩50,615 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,446 | ₩55,393 | ₩51,356 | ₩52,070 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,487 | ₩56,341 | ₩51,175 | ₩51,856 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩52,857 | ₩54,766 | ₩49,901 | ₩54,072 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,372 | ₩49,414 | ₩45,196 | ₩48,105 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,396 | ₩48,186 | ₩41,979 | ₩46,757 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩53,885 | ₩53,885 | ₩45,516 | ₩50,521 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,421 | ₩57,275 | ₩53,258 | ₩54,245 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,597 | ₩65,885 | ₩57,275 | ₩61,867 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,225 | ₩60,399 | ₩53,658 | ₩58,704 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,677 | ₩58,730 | ₩47,852 | ₩55,033 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,225 | ₩67,914 | ₩59,131 | ₩62,668 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,667 | ₩74,116 | ₩57,796 | ₩62,107 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,359 | ₩87,134 | ₩76,082 | ₩81,021 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,331 | ₩93,314 | ₩83,878 | ₩92,954 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,431 | ₩82,423 | ₩73,889 | ₩80,314 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,612 | ₩82,756 | ₩72,479 | ₩77,551 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,470 | ₩73,012 | ₩63,402 | ₩69,942 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩68,007 | ₩69,409 | ₩61,467 | ₩61,800 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,330 | ₩66,192 | ₩57,329 | ₩64,737 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,124 | ₩60,666 | ₩52,991 | ₩55,660 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩60,732 | ₩63,802 | ₩55,126 | ₩63,135 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,480 | ₩73,813 | ₩56,728 | ₩60,866 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,415 | ₩78,085 | ₩68,207 | ₩69,676 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,144 | ₩79,019 | ₩70,343 | ₩76,216 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,277 | ₩74,214 | ₩65,938 | ₩67,406 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩68,741 | ₩71,010 | ₩62,067 | ₩70,209 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,546 | ₩74,214 | ₩68,608 | ₩69,542 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,413 | ₩76,082 | ₩67,139 | ₩73,012 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,413 | ₩75,028 | ₩66,205 | ₩71,945 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,673 | ₩72,212 | ₩65,404 | ₩70,209 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,061 | ₩66,405 | ₩55,794 | ₩62,468 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,516 | ₩57,396 | ₩45,182 | ₩53,658 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,713 | ₩46,851 | ₩37,507 | ₩44,181 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,181 | ₩45,783 | ₩40,043 | ₩41,111 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,503 | ₩38,041 | ₩33,503 | ₩37,908 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,704 | ₩35,572 | ₩33,129 | ₩34,437 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,099 | ₩35,772 | ₩28,564 | ₩35,639 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,370 | ₩34,170 | ₩31,100 | ₩32,435 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,297 | ₩31,768 | ₩27,897 | ₩31,634 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,566 | ₩30,633 | ₩23,959 | ₩25,628 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,503 | ₩34,050 | ₩28,698 | ₩30,166 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,111 | ₩42,579 | ₩34,771 | ₩34,971 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,776 | ₩42,980 | ₩39,496 | ₩42,046 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,641 | ₩38,976 | ₩35,105 | ₩37,774 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,573 | ₩39,776 | ₩35,438 | ₩36,840 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩34,971 | ₩37,841 | ₩32,969 | ₩36,306 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,238 | ₩36,573 | ₩34,037 | ₩35,772 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩35,906 | ₩39,910 | ₩35,238 | ₩37,774 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩38,976 | ₩39,910 | ₩36,640 | ₩37,107 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,711 | ₩42,713 | ₩37,107 | ₩40,711 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,439 | ₩39,376 | ₩34,971 | ₩36,439 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,038 | ₩37,587 | ₩34,037 | ₩35,238 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,838 | ₩38,108 | ₩33,770 | ₩37,374 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,634 | ₩32,168 | ₩30,433 | ₩31,501 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,564 | ₩31,100 | ₩27,964 | ₩31,100 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,766 | ₩34,037 | ₩28,965 | ₩29,899 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,370 | ₩34,838 | ₩30,033 | ₩31,501 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,371 | ₩36,573 | ₩32,569 | ₩35,639 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,035 | ₩32,302 | ₩27,897 | ₩30,967 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,103 | ₩36,706 | ₩32,302 | ₩34,704 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,378 | ₩41,779 | ₩31,568 | ₩36,039 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩58,730 | ₩60,999 | ₩54,326 | ₩57,396 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,533 | ₩64,310 | ₩57,529 | ₩57,929 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,455 | ₩59,531 | ₩49,988 | ₩59,264 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,317 | ₩52,857 | ₩45,583 | ₩50,054 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,658 | ₩53,658 | ₩42,713 | ₩48,319 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩55,794 | ₩59,131 | ₩53,658 | ₩57,929 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,122 | ₩57,929 | ₩47,238 | ₩56,061 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩52,991 | ₩56,194 | ₩48,719 | ₩50,855 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩54,859 | ₩62,334 | ₩51,122 | ₩56,995 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,726 | ₩58,730 | ₩50,455 | ₩56,595 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,728 | ₩58,997 | ₩48,186 | ₩55,927 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,527 | ₩58,597 | ₩54,459 | ₩56,061 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,455 | ₩59,264 | ₩48,986 | ₩58,063 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩38,842 | ₩50,989 | ₩38,108 | ₩50,455 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,111 | ₩43,621 | ₩35,171 | ₩35,772 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,323 | ₩55,327 | ₩42,579 | ₩44,048 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,326 | ₩55,594 | ₩46,050 | ₩53,258 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,728 | ₩58,997 | ₩51,523 | ₩52,056 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,271 | ₩65,404 | ₩56,328 | ₩57,129 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,411 | ₩75,282 | ₩60,732 | ₩65,671 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,427 | ₩87,028 | ₩70,009 | ₩74,881 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩71,945 | ₩82,823 | ₩69,809 | ₩78,885 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,542 | ₩77,951 | ₩64,750 | ₩65,004 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,126 | ₩62,067 | ₩51,122 | ₩58,463 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,336 | ₩66,606 | ₩56,728 | ₩56,728 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,266 | ₩61,800 | ₩51,122 | ₩59,798 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,400 | ₩64,336 | ₩58,597 | ₩61,533 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,603 | ₩71,945 | ₩62,601 | ₩69,676 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,266 | ₩67,540 | ₩60,933 | ₩61,667 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,659 | ₩59,398 | ₩51,456 | ₩55,393 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,459 | ₩57,529 | ₩51,789 | ₩52,457 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,113 | ₩57,796 | ₩42,046 | ₩55,660 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,713 | ₩46,117 | ₩39,776 | ₩44,849 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩41,912 | ₩44,582 | ₩40,244 | ₩41,512 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,512 | ₩44,568 | ₩40,043 | ₩41,512 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,247 | ₩43,380 | ₩38,041 | ₩42,313 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,052 | ₩49,787 | ₩41,245 | ₩41,245 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,575 | ₩45,916 | ₩37,774 | ₩44,181 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,308 | ₩38,308 | ₩35,105 | ₩36,173 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,643 | ₩40,978 | ₩38,442 | ₩38,842 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩40,978 | ₩45,916 | ₩40,844 | ₩42,579 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,518 | ₩47,652 | ₩43,514 | ₩44,181 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩48,853 | ₩49,854 | ₩46,984 | ₩47,251 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,656 | ₩53,525 | ₩47,038 | ₩49,120 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,260 | ₩58,196 | ₩54,192 | ₩54,859 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,776 | ₩54,059 | ₩39,509 | ₩52,724 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,306 | ₩37,641 | ₩34,504 | ₩36,306 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,709 | ₩39,176 | ₩32,302 | ₩32,969 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,177 | ₩40,978 | ₩36,706 | ₩38,575 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩50,855 | ₩51,122 | ₩41,632 | ₩41,912 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩60,732 | ₩62,868 | ₩48,719 | ₩49,787 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,194 | ₩64,176 | ₩53,525 | ₩62,468 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,136 | ₩66,072 | ₩59,665 | ₩63,669 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩58,864 | ₩68,207 | ₩57,729 | ₩67,540 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,396 | ₩62,334 | ₩52,430 | ₩61,133 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩62,935 | ₩64,870 | ₩59,131 | ₩64,203 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,190 | ₩64,136 | ₩50,388 | ₩60,732 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,652 | ₩52,657 | ₩44,782 | ₩52,457 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩49,921 | ₩56,862 | ₩48,052 | ₩48,186 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,179 | ₩49,894 | ₩40,043 | ₩49,520 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩47,785 | ₩47,785 | ₩43,434 | ₩44,582 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,717 | ₩48,986 | ₩44,448 | ₩46,183 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,179 | ₩43,781 | ₩36,039 | ₩42,713 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩44,849 | ₩46,183 | ₩42,246 | ₩45,383 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,046 | ₩44,488 | ₩35,639 | ₩43,247 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,462 | ₩58,597 | ₩40,043 | ₩40,444 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩47,919 | ₩50,788 | ₩45,116 | ₩47,785 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩46,851 | ₩51,389 | ₩42,046 | ₩47,785 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,453 | ₩52,323 | ₩44,702 | ₩48,319 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩48,986 | ₩54,726 | ₩45,783 | ₩50,989 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,266 | ₩61,800 | ₩50,722 | ₩52,323 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,278 | ₩73,413 | ₩62,735 | ₩62,868 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩82,022 | ₩85,292 | ₩66,739 | ₩67,406 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩108,584 | ₩108,651 | ₩94,903 | ₩100,375 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩95,036 | ₩99,708 | ₩89,430 | ₩97,039 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩121,732 | ₩122,399 | ₩97,172 | ₩102,778 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩126,671 | ₩126,938 | ₩113,857 | ₩118,528 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,208 | ₩138,417 | ₩119,930 | ₩121,198 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩164,578 | ₩164,578 | ₩144,623 | ₩145,758 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩164,044 | ₩174,990 | ₩160,841 | ₩163,911 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,117 | ₩173,121 | ₩156,303 | ₩157,504 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩175,257 | ₩181,397 | ₩165,913 | ₩180,462 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩172,854 | ₩185,267 | ₩167,248 | ₩167,782 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩169,517 | ₩173,054 | ₩162,843 | ₩170,852 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩150,563 | ₩163,511 | ₩147,627 | ₩162,309 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩134,012 | ₩144,957 | ₩130,008 | ₩141,887 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩142,021 | ₩144,423 | ₩120,264 | ₩137,482 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,222 | ₩148,628 | ₩132,811 | ₩145,891 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩178,460 | ₩179,127 | ₩149,896 | ₩150,964 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩176,858 | ₩177,499 | ₩155,115 | ₩175,791 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩186,869 | ₩211,563 | ₩178,861 | ₩189,272 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩184,200 | ₩188,337 | ₩170,718 | ₩182,625 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩180,062 | ₩183,532 | ₩160,040 | ₩169,784 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩190,273 | ₩196,079 | ₩175,524 | ₩189,806 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩201,952 | ₩221,507 | ₩178,206 | ₩181,664 | -10.05% | 63만 |
|---|