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 | ₩21,740 | ₩21,923 | ₩20,792 | ₩21,273 | -2.15% | 159.1만 |
| 2026.10.08 | ₩24,010 | ₩24,010 | ₩20,518 | ₩21,032 | -12.40% | 322.7만 |
| 2026.10.07 | ₩25,893 | ₩26,000 | ₩24,331 | ₩24,891 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,131 | ₩27,616 | ₩25,131 | ₩26,788 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,294 | ₩26,360 | ₩24,251 | ₩24,424 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,441 | ₩27,509 | ₩25,105 | ₩25,653 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,491 | ₩25,265 | ₩22,875 | ₩25,092 | +2.45% | 178.8만 |
| 2026.09.30 | ₩24,972 | ₩25,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,317 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,796 | ₩26,147 | ₩23,276 | ₩23,676 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,863 | ₩24,998 | ₩22,368 | ₩23,169 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,294 | ₩26,547 | ₩24,193 | ₩24,624 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,639 | ₩26,694 | ₩23,827 | ₩26,120 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,573 | ₩26,307 | ₩24,229 | ₩24,397 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩23,983 | ₩25,639 | ₩23,142 | ₩24,304 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,593 | ₩24,524 | ₩21,192 | ₩23,596 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,738 | ₩21,633 | ₩20,345 | ₩21,460 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,580 | ₩22,113 | ₩19,844 | ₩20,738 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,808 | ₩23,636 | ₩21,460 | ₩22,661 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,154 | ₩22,928 | ₩21,140 | ₩21,339 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,247 | ₩24,130 | ₩21,940 | ₩22,448 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,202 | ₩27,696 | ₩25,800 | ₩26,000 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,627 | ₩27,963 | ₩25,880 | ₩26,147 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,037 | ₩33,451 | ₩29,565 | ₩29,779 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩28,911 | ₩35,802 | ₩28,898 | ₩32,930 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,705 | ₩26,908 | ₩24,230 | ₩26,721 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,606 | ₩24,224 | ₩21,099 | ₩24,077 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,720 | ₩22,942 | ₩21,366 | ₩22,114 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,862 | ₩23,154 | ₩21,780 | ₩22,555 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,062 | ₩24,518 | ₩22,969 | ₩24,397 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,564 | ₩26,040 | ₩23,377 | ₩23,970 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩27,896 | ₩28,430 | ₩25,386 | ₩25,519 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,613 | ₩27,375 | ₩25,559 | ₩26,280 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,574 | ₩27,549 | ₩26,093 | ₩26,307 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,638 | ₩25,852 | ₩23,476 | ₩25,199 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,776 | ₩28,457 | ₩26,015 | ₩26,267 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,656 | ₩29,939 | ₩26,868 | ₩27,509 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,220 | ₩30,286 | ₩26,901 | ₩28,163 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,768 | ₩36,209 | ₩29,639 | ₩29,672 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩39,874 | ₩41,931 | ₩35,615 | ₩39,113 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,380 | ₩42,278 | ₩36,508 | ₩38,579 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩39,848 | ₩47,726 | ₩39,113 | ₩39,394 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩40,963 | ₩43,106 | ₩39,002 | ₩40,395 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,752 | ₩31,368 | ₩27,429 | ₩29,298 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,193 | ₩31,502 | ₩27,883 | ₩27,883 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,697 | ₩29,726 | ₩26,447 | ₩29,565 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,661 | ₩28,777 | ₩26,214 | ₩26,214 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,821 | ₩32,116 | ₩29,205 | ₩29,405 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,028 | ₩32,049 | ₩27,028 | ₩30,674 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,695 | ₩27,012 | ₩18,268 | ₩26,828 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,508 | ₩23,009 | ₩18,335 | ₩19,350 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,801 | ₩21,433 | ₩17,647 | ₩20,538 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,407 | ₩17,407 | ₩14,235 | ₩14,435 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,742 | ₩18,742 | ₩16,310 | ₩17,827 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,366 | ₩22,060 | ₩19,123 | ₩19,790 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,299 | ₩25,299 | ₩20,244 | ₩20,405 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,287 | ₩29,111 | ₩26,013 | ₩26,360 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,746 | ₩29,145 | ₩25,519 | ₩27,268 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,848 | ₩26,000 | ₩22,501 | ₩25,573 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,196 | ₩25,359 | ₩21,647 | ₩21,687 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,244 | ₩22,501 | ₩19,022 | ₩21,807 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,115 | ₩23,221 | ₩21,099 | ₩21,647 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,319 | ₩26,541 | ₩22,795 | ₩24,331 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,605 | ₩30,126 | ₩25,078 | ₩26,160 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,341 | ₩32,543 | ₩28,070 | ₩28,510 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩32,957 | ₩34,319 | ₩32,165 | ₩32,543 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,055 | ₩37,124 | ₩32,984 | ₩33,184 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,631 | ₩33,518 | ₩28,631 | ₩33,451 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,065 | ₩30,260 | ₩26,133 | ₩29,004 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,644 | ₩31,809 | ₩28,497 | ₩31,101 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,255 | ₩32,517 | ₩27,041 | ₩27,883 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,385 | ₩34,720 | ₩30,313 | ₩30,907 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,360 | ₩42,899 | ₩38,138 | ₩42,599 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩41,918 | ₩41,918 | ₩34,526 | ₩39,487 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,340 | ₩41,609 | ₩37,724 | ₩40,208 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩47,807 | ₩49,075 | ₩42,051 | ₩42,211 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,625 | ₩47,510 | ₩41,811 | ₩44,134 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩45,977 | ₩54,644 | ₩45,002 | ₩48,648 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,088 | ₩62,088 | ₩49,276 | ₩53,843 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩61,828 | ₩62,896 | ₩57,128 | ₩60,867 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,246 | ₩65,233 | ₩57,903 | ₩58,316 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,599 | ₩62,429 | ₩51,305 | ₩60,052 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,074 | ₩52,307 | ₩48,020 | ₩50,491 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,814 | ₩49,249 | ₩42,106 | ₩44,949 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,486 | ₩41,477 | ₩36,937 | ₩41,023 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,709 | ₩45,136 | ₩40,462 | ₩40,916 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,508 | ₩49,676 | ₩38,913 | ₩43,186 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,578 | ₩48,715 | ₩43,467 | ₩46,885 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,356 | ₩49,356 | ₩40,555 | ₩45,296 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,440 | ₩55,044 | ₩49,681 | ₩52,854 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,300 | ₩67,503 | ₩55,352 | ₩55,672 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩76,778 | ₩79,776 | ₩64,245 | ₩64,766 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,361 | ₩74,187 | ₩61,120 | ₩71,082 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,150 | ₩56,313 | ₩48,421 | ₩55,645 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩53,909 | ₩56,420 | ₩49,997 | ₩53,121 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,639 | ₩51,766 | ₩46,021 | ₩50,638 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,470 | ₩55,418 | ₩51,379 | ₩52,093 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,512 | ₩56,366 | ₩51,198 | ₩51,880 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩52,881 | ₩54,791 | ₩49,923 | ₩54,096 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,394 | ₩49,436 | ₩45,216 | ₩48,127 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,416 | ₩48,207 | ₩41,998 | ₩46,778 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩53,909 | ₩53,909 | ₩45,536 | ₩50,544 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,447 | ₩57,301 | ₩53,282 | ₩54,270 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,623 | ₩65,914 | ₩57,301 | ₩61,895 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,252 | ₩60,426 | ₩53,682 | ₩58,730 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,703 | ₩58,757 | ₩47,873 | ₩55,058 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,252 | ₩67,944 | ₩59,157 | ₩62,696 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,697 | ₩74,150 | ₩57,822 | ₩62,135 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,398 | ₩87,174 | ₩76,117 | ₩81,058 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,369 | ₩93,356 | ₩83,915 | ₩92,996 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,465 | ₩82,460 | ₩73,923 | ₩80,350 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,645 | ₩82,794 | ₩72,511 | ₩77,586 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,499 | ₩73,045 | ₩63,431 | ₩69,974 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩68,038 | ₩69,440 | ₩61,494 | ₩61,828 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,356 | ₩66,221 | ₩57,355 | ₩64,766 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,148 | ₩60,693 | ₩53,015 | ₩55,685 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩60,760 | ₩63,831 | ₩55,151 | ₩63,163 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,513 | ₩73,847 | ₩56,754 | ₩60,893 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,449 | ₩78,120 | ₩68,238 | ₩69,707 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,176 | ₩79,054 | ₩70,375 | ₩76,250 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,309 | ₩74,247 | ₩65,968 | ₩67,437 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩68,772 | ₩71,042 | ₩62,095 | ₩70,241 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,579 | ₩74,247 | ₩68,639 | ₩69,573 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,446 | ₩76,117 | ₩67,170 | ₩73,045 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,446 | ₩75,062 | ₩66,235 | ₩71,977 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,704 | ₩72,244 | ₩65,434 | ₩70,241 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,086 | ₩66,435 | ₩55,819 | ₩62,496 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,536 | ₩57,421 | ₩45,203 | ₩53,682 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,732 | ₩46,872 | ₩37,524 | ₩44,201 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,201 | ₩45,804 | ₩40,061 | ₩41,130 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,518 | ₩38,058 | ₩33,518 | ₩37,925 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,720 | ₩35,588 | ₩33,144 | ₩34,453 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,113 | ₩35,788 | ₩28,577 | ₩35,655 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,385 | ₩34,186 | ₩31,114 | ₩32,450 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,310 | ₩31,782 | ₩27,909 | ₩31,649 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,580 | ₩30,647 | ₩23,970 | ₩25,639 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,518 | ₩34,066 | ₩28,711 | ₩30,180 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,130 | ₩42,599 | ₩34,787 | ₩34,987 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,794 | ₩42,999 | ₩39,514 | ₩42,064 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,658 | ₩38,993 | ₩35,120 | ₩37,791 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,589 | ₩39,794 | ₩35,454 | ₩36,856 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩34,987 | ₩37,858 | ₩32,984 | ₩36,322 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,254 | ₩36,589 | ₩34,052 | ₩35,788 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩35,922 | ₩39,928 | ₩35,254 | ₩37,791 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩38,993 | ₩39,928 | ₩36,656 | ₩37,124 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,729 | ₩42,732 | ₩37,124 | ₩40,729 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,456 | ₩39,394 | ₩34,987 | ₩36,456 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,054 | ₩37,604 | ₩34,052 | ₩35,254 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,853 | ₩38,125 | ₩33,785 | ₩37,391 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,649 | ₩32,183 | ₩30,447 | ₩31,515 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,577 | ₩31,114 | ₩27,976 | ₩31,114 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,779 | ₩34,052 | ₩28,978 | ₩29,913 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,385 | ₩34,853 | ₩30,046 | ₩31,515 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,386 | ₩36,589 | ₩32,583 | ₩35,655 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,049 | ₩32,316 | ₩27,909 | ₩30,981 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,117 | ₩36,723 | ₩32,316 | ₩34,720 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,397 | ₩41,797 | ₩31,582 | ₩36,055 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩58,757 | ₩61,027 | ₩54,350 | ₩57,421 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,561 | ₩64,339 | ₩57,555 | ₩57,955 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,477 | ₩59,558 | ₩50,010 | ₩59,291 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,338 | ₩52,881 | ₩45,603 | ₩50,077 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,682 | ₩53,682 | ₩42,732 | ₩48,341 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩55,819 | ₩59,157 | ₩53,682 | ₩57,955 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,145 | ₩57,955 | ₩47,259 | ₩56,086 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩53,015 | ₩56,219 | ₩48,741 | ₩50,878 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩54,884 | ₩62,362 | ₩51,145 | ₩57,021 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,751 | ₩58,757 | ₩50,477 | ₩56,620 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,754 | ₩59,024 | ₩48,207 | ₩55,952 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,552 | ₩58,623 | ₩54,484 | ₩56,086 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,477 | ₩59,291 | ₩49,008 | ₩58,089 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩38,860 | ₩51,012 | ₩38,125 | ₩50,477 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,130 | ₩43,640 | ₩35,187 | ₩35,788 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,347 | ₩55,352 | ₩42,599 | ₩44,068 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,350 | ₩55,619 | ₩46,071 | ₩53,282 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,754 | ₩59,024 | ₩51,546 | ₩52,080 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,300 | ₩65,434 | ₩56,353 | ₩57,154 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,443 | ₩75,315 | ₩60,760 | ₩65,701 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,466 | ₩87,067 | ₩70,041 | ₩74,915 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩71,977 | ₩82,860 | ₩69,840 | ₩78,921 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,573 | ₩77,986 | ₩64,779 | ₩65,033 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,151 | ₩62,095 | ₩51,145 | ₩58,490 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,365 | ₩66,635 | ₩56,754 | ₩56,754 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,294 | ₩61,828 | ₩51,145 | ₩59,825 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,427 | ₩64,365 | ₩58,623 | ₩61,561 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,632 | ₩71,977 | ₩62,629 | ₩69,707 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,294 | ₩67,570 | ₩60,960 | ₩61,695 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,684 | ₩59,424 | ₩51,479 | ₩55,418 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,484 | ₩57,555 | ₩51,813 | ₩52,480 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,133 | ₩57,822 | ₩42,064 | ₩55,685 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,732 | ₩46,137 | ₩39,794 | ₩44,869 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩41,931 | ₩44,602 | ₩40,262 | ₩41,530 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,530 | ₩44,588 | ₩40,061 | ₩41,530 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,266 | ₩43,400 | ₩38,058 | ₩42,332 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,074 | ₩49,810 | ₩41,263 | ₩41,263 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,592 | ₩45,937 | ₩37,791 | ₩44,201 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,325 | ₩38,325 | ₩35,120 | ₩36,189 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,661 | ₩40,996 | ₩38,459 | ₩38,860 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩40,996 | ₩45,937 | ₩40,863 | ₩42,599 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,540 | ₩47,673 | ₩43,533 | ₩44,201 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩48,875 | ₩49,876 | ₩47,005 | ₩47,272 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,679 | ₩53,549 | ₩47,059 | ₩49,142 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,285 | ₩58,223 | ₩54,216 | ₩54,884 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,794 | ₩54,083 | ₩39,527 | ₩52,748 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,322 | ₩37,658 | ₩34,520 | ₩36,322 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,726 | ₩39,193 | ₩32,316 | ₩32,984 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,195 | ₩40,996 | ₩36,723 | ₩38,592 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩50,878 | ₩51,145 | ₩41,651 | ₩41,931 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩60,760 | ₩62,896 | ₩48,741 | ₩49,810 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,219 | ₩64,205 | ₩53,549 | ₩62,496 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,165 | ₩66,101 | ₩59,691 | ₩63,698 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩58,890 | ₩68,238 | ₩57,755 | ₩67,570 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,421 | ₩62,362 | ₩52,454 | ₩61,160 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩62,963 | ₩64,899 | ₩59,157 | ₩64,232 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,213 | ₩64,165 | ₩50,411 | ₩60,760 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,673 | ₩52,681 | ₩44,802 | ₩52,480 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩49,943 | ₩56,887 | ₩48,074 | ₩48,207 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,198 | ₩49,917 | ₩40,061 | ₩49,543 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩47,807 | ₩47,807 | ₩43,453 | ₩44,602 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,738 | ₩49,008 | ₩44,468 | ₩46,204 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,198 | ₩43,800 | ₩36,055 | ₩42,732 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩44,869 | ₩46,204 | ₩42,265 | ₩45,403 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,064 | ₩44,508 | ₩35,655 | ₩43,266 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,488 | ₩58,623 | ₩40,061 | ₩40,462 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩47,940 | ₩50,811 | ₩45,136 | ₩47,807 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩46,872 | ₩51,412 | ₩42,064 | ₩47,807 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,474 | ₩52,347 | ₩44,722 | ₩48,341 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩49,008 | ₩54,751 | ₩45,804 | ₩51,012 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,294 | ₩61,828 | ₩50,744 | ₩52,347 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,311 | ₩73,446 | ₩62,763 | ₩62,896 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩82,059 | ₩85,331 | ₩66,769 | ₩67,437 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩108,633 | ₩108,700 | ₩94,946 | ₩100,421 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩95,079 | ₩99,753 | ₩89,470 | ₩97,082 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩121,787 | ₩122,454 | ₩97,216 | ₩102,824 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩126,728 | ₩126,995 | ₩113,908 | ₩118,582 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,266 | ₩138,479 | ₩119,984 | ₩121,253 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩164,652 | ₩164,652 | ₩144,688 | ₩145,823 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩164,118 | ₩175,068 | ₩160,913 | ₩163,985 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,193 | ₩173,199 | ₩156,373 | ₩157,575 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩175,335 | ₩181,478 | ₩165,988 | ₩180,543 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩172,932 | ₩185,351 | ₩167,323 | ₩167,857 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩169,593 | ₩173,132 | ₩162,916 | ₩170,929 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩150,631 | ₩163,584 | ₩147,693 | ₩162,382 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩134,072 | ₩145,022 | ₩130,066 | ₩141,951 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩142,084 | ₩144,488 | ₩120,318 | ₩137,544 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,286 | ₩148,695 | ₩132,870 | ₩145,957 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩178,540 | ₩179,208 | ₩149,963 | ₩151,031 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩176,938 | ₩177,579 | ₩155,185 | ₩175,870 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩186,953 | ₩211,658 | ₩178,941 | ₩189,357 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩184,282 | ₩188,422 | ₩170,795 | ₩182,707 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩180,143 | ₩183,615 | ₩160,112 | ₩169,860 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩190,358 | ₩196,167 | ₩175,602 | ₩189,891 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩202,043 | ₩221,606 | ₩178,287 | ₩181,745 | -10.05% | 63만 |
|---|