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 | ₩21,724 | ₩21,907 | ₩20,777 | ₩21,257 | -2.15% | 159.1만 |
| 2026.10.08 | ₩23,993 | ₩23,993 | ₩20,503 | ₩21,017 | -12.40% | 322.7만 |
| 2026.10.07 | ₩25,874 | ₩25,981 | ₩24,313 | ₩24,873 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,112 | ₩27,595 | ₩25,112 | ₩26,768 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,274 | ₩26,341 | ₩24,233 | ₩24,406 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,421 | ₩27,489 | ₩25,087 | ₩25,634 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,473 | ₩25,247 | ₩22,858 | ₩25,073 | +2.45% | 178.8만 |
| 2026.09.30 | ₩24,953 | ₩25,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,299 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,779 | ₩26,128 | ₩23,259 | ₩23,659 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,846 | ₩24,980 | ₩22,351 | ₩23,152 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,274 | ₩26,528 | ₩24,175 | ₩24,606 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,620 | ₩26,675 | ₩23,810 | ₩26,101 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,554 | ₩26,288 | ₩24,211 | ₩24,379 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩23,966 | ₩25,620 | ₩23,125 | ₩24,286 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,577 | ₩24,506 | ₩21,177 | ₩23,579 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,723 | ₩21,617 | ₩20,330 | ₩21,444 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,564 | ₩22,096 | ₩19,829 | ₩20,723 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,792 | ₩23,619 | ₩21,444 | ₩22,645 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,138 | ₩22,912 | ₩21,125 | ₩21,324 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,231 | ₩24,113 | ₩21,924 | ₩22,431 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,182 | ₩27,675 | ₩25,781 | ₩25,981 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,608 | ₩27,942 | ₩25,861 | ₩26,128 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,013 | ₩33,427 | ₩29,544 | ₩29,757 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩28,890 | ₩35,775 | ₩28,876 | ₩32,906 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,686 | ₩26,888 | ₩24,213 | ₩26,701 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,591 | ₩24,206 | ₩21,084 | ₩24,059 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,704 | ₩22,925 | ₩21,350 | ₩22,098 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,845 | ₩23,137 | ₩21,764 | ₩22,538 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,045 | ₩24,500 | ₩22,952 | ₩24,379 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,546 | ₩26,021 | ₩23,360 | ₩23,952 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩27,876 | ₩28,409 | ₩25,367 | ₩25,500 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,594 | ₩27,355 | ₩25,540 | ₩26,261 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,555 | ₩27,529 | ₩26,074 | ₩26,288 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,620 | ₩25,833 | ₩23,459 | ₩25,180 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,756 | ₩28,436 | ₩25,995 | ₩26,248 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,635 | ₩29,917 | ₩26,848 | ₩27,489 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,197 | ₩30,264 | ₩26,881 | ₩28,142 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,742 | ₩36,182 | ₩29,617 | ₩29,650 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩39,845 | ₩41,900 | ₩35,588 | ₩39,085 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,351 | ₩42,247 | ₩36,481 | ₩38,551 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩39,818 | ₩47,691 | ₩39,085 | ₩39,365 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩40,933 | ₩43,074 | ₩38,974 | ₩40,366 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,730 | ₩31,345 | ₩27,409 | ₩29,277 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,171 | ₩31,478 | ₩27,862 | ₩27,862 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,676 | ₩29,704 | ₩26,428 | ₩29,544 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,641 | ₩28,756 | ₩26,194 | ₩26,194 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,798 | ₩32,092 | ₩29,183 | ₩29,383 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,008 | ₩32,026 | ₩27,008 | ₩30,651 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,682 | ₩26,992 | ₩18,255 | ₩26,808 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,491 | ₩22,992 | ₩18,321 | ₩19,335 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,788 | ₩21,417 | ₩17,634 | ₩20,523 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,394 | ₩17,394 | ₩14,225 | ₩14,425 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,728 | ₩18,728 | ₩16,298 | ₩17,814 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,350 | ₩22,044 | ₩19,109 | ₩19,776 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,280 | ₩25,280 | ₩20,230 | ₩20,390 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,268 | ₩29,090 | ₩25,994 | ₩26,341 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,727 | ₩29,123 | ₩25,500 | ₩27,248 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,832 | ₩25,981 | ₩22,485 | ₩25,554 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,179 | ₩25,340 | ₩21,631 | ₩21,671 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,230 | ₩22,485 | ₩19,009 | ₩21,791 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,098 | ₩23,204 | ₩21,084 | ₩21,631 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,300 | ₩26,521 | ₩22,778 | ₩24,313 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,584 | ₩30,104 | ₩25,060 | ₩26,141 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,318 | ₩32,519 | ₩28,049 | ₩28,489 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩32,933 | ₩34,294 | ₩32,142 | ₩32,519 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,029 | ₩37,096 | ₩32,960 | ₩33,160 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,610 | ₩33,493 | ₩28,610 | ₩33,427 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,043 | ₩30,238 | ₩26,114 | ₩28,983 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,623 | ₩31,785 | ₩28,476 | ₩31,078 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,232 | ₩32,493 | ₩27,022 | ₩27,862 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,360 | ₩34,694 | ₩30,291 | ₩30,885 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,331 | ₩42,868 | ₩38,110 | ₩42,567 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩41,887 | ₩41,887 | ₩34,501 | ₩39,458 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,311 | ₩41,579 | ₩37,697 | ₩40,179 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩47,772 | ₩49,039 | ₩42,020 | ₩42,180 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,591 | ₩47,475 | ₩41,780 | ₩44,102 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩45,943 | ₩54,604 | ₩44,969 | ₩48,612 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,043 | ₩62,043 | ₩49,239 | ₩53,803 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩61,783 | ₩62,850 | ₩57,086 | ₩60,822 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,201 | ₩65,185 | ₩57,861 | ₩58,273 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,561 | ₩62,383 | ₩51,268 | ₩60,008 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,038 | ₩52,268 | ₩47,985 | ₩50,454 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,782 | ₩49,213 | ₩42,075 | ₩44,916 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,457 | ₩41,446 | ₩36,910 | ₩40,993 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,679 | ₩45,103 | ₩40,432 | ₩40,886 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,472 | ₩49,640 | ₩38,884 | ₩43,154 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,544 | ₩48,679 | ₩43,435 | ₩46,851 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,319 | ₩49,319 | ₩40,526 | ₩45,263 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,402 | ₩55,004 | ₩49,645 | ₩52,816 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,252 | ₩67,454 | ₩55,311 | ₩55,631 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩76,721 | ₩79,717 | ₩64,198 | ₩64,718 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,316 | ₩74,133 | ₩61,075 | ₩71,030 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,110 | ₩56,272 | ₩48,385 | ₩55,604 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩53,870 | ₩56,378 | ₩49,960 | ₩53,082 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,601 | ₩51,728 | ₩45,987 | ₩50,600 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,430 | ₩55,378 | ₩51,341 | ₩52,055 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,471 | ₩56,325 | ₩51,161 | ₩51,841 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩52,842 | ₩54,750 | ₩49,887 | ₩54,057 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,359 | ₩49,399 | ₩45,183 | ₩48,092 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,383 | ₩48,172 | ₩41,967 | ₩46,744 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩53,870 | ₩53,870 | ₩45,503 | ₩50,507 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,405 | ₩57,259 | ₩53,243 | ₩54,230 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,580 | ₩65,866 | ₩57,259 | ₩61,849 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,208 | ₩60,382 | ₩53,643 | ₩58,687 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,660 | ₩58,714 | ₩47,838 | ₩55,017 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,208 | ₩67,894 | ₩59,114 | ₩62,650 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,647 | ₩74,095 | ₩57,780 | ₩62,090 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,335 | ₩87,110 | ₩76,061 | ₩80,998 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,307 | ₩93,288 | ₩83,854 | ₩92,928 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,409 | ₩82,399 | ₩73,868 | ₩80,291 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,591 | ₩82,733 | ₩72,458 | ₩77,529 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,452 | ₩72,992 | ₩63,384 | ₩69,923 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩67,988 | ₩69,389 | ₩61,449 | ₩61,783 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,313 | ₩66,173 | ₩57,312 | ₩64,718 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,109 | ₩60,648 | ₩52,976 | ₩55,644 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩60,715 | ₩63,784 | ₩55,111 | ₩63,117 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,459 | ₩73,792 | ₩56,712 | ₩60,849 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,394 | ₩78,062 | ₩68,188 | ₩69,656 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,124 | ₩78,996 | ₩70,323 | ₩76,194 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,257 | ₩74,193 | ₩65,919 | ₩67,387 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩68,722 | ₩70,990 | ₩62,050 | ₩70,189 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,525 | ₩74,193 | ₩68,588 | ₩69,522 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,392 | ₩76,061 | ₩67,120 | ₩72,992 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,392 | ₩75,007 | ₩66,186 | ₩71,924 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,654 | ₩72,191 | ₩65,386 | ₩70,189 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,045 | ₩66,386 | ₩55,778 | ₩62,450 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,503 | ₩57,379 | ₩45,169 | ₩53,643 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,701 | ₩46,837 | ₩37,497 | ₩44,169 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,169 | ₩45,770 | ₩40,032 | ₩41,100 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,493 | ₩38,030 | ₩33,493 | ₩37,897 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,694 | ₩35,562 | ₩33,120 | ₩34,428 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,091 | ₩35,762 | ₩28,556 | ₩35,628 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,360 | ₩34,161 | ₩31,092 | ₩32,426 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,289 | ₩31,759 | ₩27,889 | ₩31,625 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,558 | ₩30,624 | ₩23,952 | ₩25,620 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,493 | ₩34,041 | ₩28,690 | ₩30,157 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,100 | ₩42,567 | ₩34,761 | ₩34,961 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,765 | ₩42,968 | ₩39,485 | ₩42,034 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,630 | ₩38,964 | ₩35,095 | ₩37,764 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,563 | ₩39,765 | ₩35,428 | ₩36,829 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩34,961 | ₩37,830 | ₩32,960 | ₩36,296 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,228 | ₩36,563 | ₩34,027 | ₩35,762 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩35,895 | ₩39,899 | ₩35,228 | ₩37,764 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩38,964 | ₩39,899 | ₩36,629 | ₩37,096 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,699 | ₩42,701 | ₩37,096 | ₩40,699 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,429 | ₩39,365 | ₩34,961 | ₩36,429 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,028 | ₩37,577 | ₩34,027 | ₩35,228 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,828 | ₩38,097 | ₩33,760 | ₩37,363 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,625 | ₩32,159 | ₩30,424 | ₩31,492 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,556 | ₩31,092 | ₩27,956 | ₩31,092 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,757 | ₩34,027 | ₩28,956 | ₩29,891 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,360 | ₩34,828 | ₩30,024 | ₩31,492 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,361 | ₩36,563 | ₩32,559 | ₩35,628 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,026 | ₩32,292 | ₩27,889 | ₩30,958 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,093 | ₩36,696 | ₩32,292 | ₩34,694 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,366 | ₩41,767 | ₩31,559 | ₩36,029 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩58,714 | ₩60,982 | ₩54,310 | ₩57,379 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,516 | ₩64,291 | ₩57,513 | ₩57,913 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,440 | ₩59,514 | ₩49,973 | ₩59,247 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,304 | ₩52,842 | ₩45,570 | ₩50,040 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,643 | ₩53,643 | ₩42,701 | ₩48,305 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩55,778 | ₩59,114 | ₩53,643 | ₩57,913 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,108 | ₩57,913 | ₩47,224 | ₩56,045 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩52,976 | ₩56,178 | ₩48,706 | ₩50,841 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩54,844 | ₩62,316 | ₩51,108 | ₩56,979 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,710 | ₩58,714 | ₩50,440 | ₩56,579 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,712 | ₩58,980 | ₩48,172 | ₩55,911 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,511 | ₩58,580 | ₩54,444 | ₩56,045 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,440 | ₩59,247 | ₩48,972 | ₩58,046 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩38,831 | ₩50,974 | ₩38,097 | ₩50,440 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,100 | ₩43,608 | ₩35,161 | ₩35,762 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,308 | ₩55,311 | ₩42,567 | ₩44,035 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,310 | ₩55,578 | ₩46,037 | ₩53,243 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,712 | ₩58,980 | ₩51,508 | ₩52,042 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,252 | ₩65,386 | ₩56,312 | ₩57,112 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,390 | ₩75,260 | ₩60,715 | ₩65,652 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,402 | ₩87,003 | ₩69,989 | ₩74,860 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩71,924 | ₩82,800 | ₩69,789 | ₩78,863 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,522 | ₩77,929 | ₩64,732 | ₩64,985 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,111 | ₩62,050 | ₩51,108 | ₩58,447 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,318 | ₩66,587 | ₩56,712 | ₩56,712 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,249 | ₩61,783 | ₩51,108 | ₩59,781 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,382 | ₩64,318 | ₩58,580 | ₩61,516 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,585 | ₩71,924 | ₩62,583 | ₩69,656 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,249 | ₩67,521 | ₩60,915 | ₩61,649 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,644 | ₩59,381 | ₩51,441 | ₩55,378 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,444 | ₩57,513 | ₩51,775 | ₩52,442 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,101 | ₩57,780 | ₩42,034 | ₩55,644 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,701 | ₩46,104 | ₩39,765 | ₩44,836 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩41,900 | ₩44,569 | ₩40,232 | ₩41,500 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,500 | ₩44,556 | ₩40,032 | ₩41,500 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,235 | ₩43,368 | ₩38,030 | ₩42,300 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,038 | ₩49,773 | ₩41,233 | ₩41,233 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,564 | ₩45,903 | ₩37,764 | ₩44,169 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,297 | ₩38,297 | ₩35,095 | ₩36,162 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,632 | ₩40,966 | ₩38,431 | ₩38,831 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩40,966 | ₩45,903 | ₩40,833 | ₩42,567 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,505 | ₩47,638 | ₩43,501 | ₩44,169 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩48,839 | ₩49,840 | ₩46,971 | ₩47,238 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,641 | ₩53,509 | ₩47,024 | ₩49,106 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,244 | ₩58,180 | ₩54,177 | ₩54,844 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,765 | ₩54,043 | ₩39,498 | ₩52,709 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,296 | ₩37,630 | ₩34,494 | ₩36,296 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,698 | ₩39,165 | ₩32,292 | ₩32,960 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,165 | ₩40,966 | ₩36,696 | ₩38,564 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩50,841 | ₩51,108 | ₩41,620 | ₩41,900 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩60,715 | ₩62,850 | ₩48,706 | ₩49,773 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,178 | ₩64,158 | ₩53,509 | ₩62,450 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,118 | ₩66,053 | ₩59,648 | ₩63,651 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩58,847 | ₩68,188 | ₩57,713 | ₩67,521 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,379 | ₩62,316 | ₩52,415 | ₩61,116 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩62,917 | ₩64,852 | ₩59,114 | ₩64,185 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,175 | ₩64,118 | ₩50,374 | ₩60,715 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,638 | ₩52,642 | ₩44,769 | ₩52,442 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩49,907 | ₩56,845 | ₩48,038 | ₩48,172 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,167 | ₩49,880 | ₩40,032 | ₩49,506 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩47,772 | ₩47,772 | ₩43,421 | ₩44,569 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,704 | ₩48,972 | ₩44,436 | ₩46,170 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,167 | ₩43,768 | ₩36,029 | ₩42,701 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩44,836 | ₩46,170 | ₩42,234 | ₩45,370 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,034 | ₩44,476 | ₩35,628 | ₩43,235 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,446 | ₩58,580 | ₩40,032 | ₩40,432 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩47,905 | ₩50,774 | ₩45,103 | ₩47,772 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩46,837 | ₩51,374 | ₩42,034 | ₩47,772 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,439 | ₩52,308 | ₩44,689 | ₩48,305 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩48,972 | ₩54,710 | ₩45,770 | ₩50,974 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,249 | ₩61,783 | ₩50,707 | ₩52,308 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,258 | ₩73,392 | ₩62,717 | ₩62,850 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩81,999 | ₩85,268 | ₩66,720 | ₩67,387 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩108,553 | ₩108,620 | ₩94,876 | ₩100,347 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩95,009 | ₩99,680 | ₩89,405 | ₩97,011 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩121,697 | ₩122,364 | ₩97,144 | ₩102,749 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩126,635 | ₩126,901 | ₩113,824 | ₩118,495 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,171 | ₩138,377 | ₩119,896 | ₩121,164 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩164,532 | ₩164,532 | ₩144,582 | ₩145,716 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩163,998 | ₩174,940 | ₩160,795 | ₩163,864 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,068 | ₩173,072 | ₩156,258 | ₩157,459 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩175,207 | ₩181,345 | ₩165,866 | ₩180,411 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩172,805 | ₩185,215 | ₩167,200 | ₩167,734 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩169,469 | ₩173,005 | ₩162,797 | ₩170,803 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩150,520 | ₩163,464 | ₩147,585 | ₩162,263 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩133,974 | ₩144,916 | ₩129,971 | ₩141,847 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩141,980 | ₩144,382 | ₩120,229 | ₩137,443 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,181 | ₩148,585 | ₩132,773 | ₩145,850 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩178,409 | ₩179,076 | ₩149,853 | ₩150,921 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩176,808 | ₩177,449 | ₩155,071 | ₩175,740 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩186,816 | ₩211,502 | ₩178,810 | ₩189,218 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩184,147 | ₩188,284 | ₩170,670 | ₩182,573 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩180,011 | ₩183,480 | ₩159,995 | ₩169,736 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩190,219 | ₩196,023 | ₩175,474 | ₩189,752 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩201,895 | ₩221,444 | ₩178,156 | ₩181,612 | -10.05% | 63만 |
|---|