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 | ₩21,738 | ₩21,921 | ₩20,790 | ₩21,271 | -2.15% | 159.1만 |
| 2026.10.08 | ₩24,008 | ₩24,008 | ₩20,516 | ₩21,031 | -12.40% | 322.7만 |
| 2026.10.07 | ₩25,891 | ₩25,998 | ₩24,329 | ₩24,889 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,128 | ₩27,613 | ₩25,128 | ₩26,786 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,291 | ₩26,358 | ₩24,249 | ₩24,422 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,438 | ₩27,507 | ₩25,103 | ₩25,651 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,489 | ₩25,263 | ₩22,873 | ₩25,090 | +2.45% | 178.8만 |
| 2026.09.30 | ₩24,970 | ₩25,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,315 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,795 | ₩26,145 | ₩23,274 | ₩23,674 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,861 | ₩24,996 | ₩22,366 | ₩23,167 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,291 | ₩26,545 | ₩24,191 | ₩24,622 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,637 | ₩26,692 | ₩23,825 | ₩26,118 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,570 | ₩26,305 | ₩24,227 | ₩24,395 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩23,981 | ₩25,637 | ₩23,140 | ₩24,302 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,591 | ₩24,522 | ₩21,191 | ₩23,594 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,737 | ₩21,631 | ₩20,343 | ₩21,458 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,578 | ₩22,111 | ₩19,842 | ₩20,737 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,806 | ₩23,634 | ₩21,458 | ₩22,660 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,152 | ₩22,927 | ₩21,139 | ₩21,338 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,246 | ₩24,128 | ₩21,938 | ₩22,446 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,199 | ₩27,693 | ₩25,797 | ₩25,998 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,625 | ₩27,961 | ₩25,878 | ₩26,145 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,035 | ₩33,449 | ₩29,563 | ₩29,777 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩28,909 | ₩35,799 | ₩28,895 | ₩32,928 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,702 | ₩26,906 | ₩24,228 | ₩26,719 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,605 | ₩24,222 | ₩21,097 | ₩24,075 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,718 | ₩22,940 | ₩21,364 | ₩22,112 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,860 | ₩23,152 | ₩21,778 | ₩22,553 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,060 | ₩24,516 | ₩22,967 | ₩24,395 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,562 | ₩26,038 | ₩23,375 | ₩23,968 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩27,894 | ₩28,428 | ₩25,383 | ₩25,517 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,610 | ₩27,373 | ₩25,557 | ₩26,278 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,572 | ₩27,547 | ₩26,091 | ₩26,305 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,636 | ₩25,849 | ₩23,474 | ₩25,197 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,774 | ₩28,455 | ₩26,012 | ₩26,265 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,653 | ₩29,937 | ₩26,866 | ₩27,507 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,217 | ₩30,284 | ₩26,899 | ₩28,161 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,765 | ₩36,206 | ₩29,636 | ₩29,670 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩39,871 | ₩41,927 | ₩35,612 | ₩39,110 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,377 | ₩42,275 | ₩36,505 | ₩38,576 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩39,844 | ₩47,723 | ₩39,110 | ₩39,390 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩40,959 | ₩43,103 | ₩38,999 | ₩40,392 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,750 | ₩31,365 | ₩27,426 | ₩29,296 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,190 | ₩31,499 | ₩27,880 | ₩27,880 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,695 | ₩29,723 | ₩26,445 | ₩29,563 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,659 | ₩28,775 | ₩26,211 | ₩26,211 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,818 | ₩32,113 | ₩29,202 | ₩29,403 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,026 | ₩32,046 | ₩27,026 | ₩30,671 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,694 | ₩27,010 | ₩18,266 | ₩26,826 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,506 | ₩23,007 | ₩18,333 | ₩19,348 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,799 | ₩21,431 | ₩17,646 | ₩20,536 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,405 | ₩17,405 | ₩14,234 | ₩14,434 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,741 | ₩18,741 | ₩16,309 | ₩17,826 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,364 | ₩22,059 | ₩19,121 | ₩19,789 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,297 | ₩25,297 | ₩20,243 | ₩20,403 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,285 | ₩29,109 | ₩26,011 | ₩26,358 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,744 | ₩29,142 | ₩25,517 | ₩27,266 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,846 | ₩25,998 | ₩22,499 | ₩25,570 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,194 | ₩25,357 | ₩21,645 | ₩21,685 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,243 | ₩22,499 | ₩19,021 | ₩21,805 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,114 | ₩23,219 | ₩21,097 | ₩21,645 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,317 | ₩26,538 | ₩22,793 | ₩24,329 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,603 | ₩30,124 | ₩25,076 | ₩26,158 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,339 | ₩32,541 | ₩28,067 | ₩28,508 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩32,954 | ₩34,316 | ₩32,163 | ₩32,541 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,052 | ₩37,121 | ₩32,981 | ₩33,181 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,628 | ₩33,515 | ₩28,628 | ₩33,449 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,062 | ₩30,257 | ₩26,131 | ₩29,002 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,642 | ₩31,806 | ₩28,495 | ₩31,098 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,252 | ₩32,514 | ₩27,039 | ₩27,880 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,382 | ₩34,717 | ₩30,311 | ₩30,905 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,357 | ₩42,896 | ₩38,135 | ₩42,595 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩41,914 | ₩41,914 | ₩34,523 | ₩39,484 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,337 | ₩41,606 | ₩37,721 | ₩40,205 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩47,803 | ₩49,071 | ₩42,048 | ₩42,208 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,621 | ₩47,506 | ₩41,807 | ₩44,131 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩45,973 | ₩54,639 | ₩44,999 | ₩48,644 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,083 | ₩62,083 | ₩49,271 | ₩53,838 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩61,823 | ₩62,891 | ₩57,123 | ₩60,862 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,241 | ₩65,228 | ₩57,899 | ₩58,311 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,595 | ₩62,424 | ₩51,301 | ₩60,047 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,070 | ₩52,303 | ₩48,016 | ₩50,487 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,810 | ₩49,245 | ₩42,102 | ₩44,945 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,482 | ₩41,473 | ₩36,934 | ₩41,019 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,706 | ₩45,132 | ₩40,459 | ₩40,913 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,504 | ₩49,672 | ₩38,910 | ₩43,183 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,574 | ₩48,711 | ₩43,463 | ₩46,881 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,352 | ₩49,352 | ₩40,552 | ₩45,292 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,436 | ₩55,040 | ₩49,677 | ₩52,850 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,295 | ₩67,498 | ₩55,347 | ₩55,667 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩76,771 | ₩79,769 | ₩64,240 | ₩64,761 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,356 | ₩74,181 | ₩61,115 | ₩71,076 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,145 | ₩56,308 | ₩48,417 | ₩55,641 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩53,905 | ₩56,415 | ₩49,993 | ₩53,117 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,635 | ₩51,762 | ₩46,017 | ₩50,633 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,466 | ₩55,414 | ₩51,375 | ₩52,089 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,507 | ₩56,362 | ₩51,194 | ₩51,875 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩52,877 | ₩54,786 | ₩49,919 | ₩54,092 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,390 | ₩49,432 | ₩45,212 | ₩48,123 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,413 | ₩48,203 | ₩41,994 | ₩46,775 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩53,905 | ₩53,905 | ₩45,533 | ₩50,540 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,442 | ₩57,296 | ₩53,277 | ₩54,265 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,618 | ₩65,909 | ₩57,296 | ₩61,890 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,247 | ₩60,421 | ₩53,678 | ₩58,725 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,698 | ₩58,752 | ₩47,869 | ₩55,053 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,247 | ₩67,939 | ₩59,152 | ₩62,691 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,692 | ₩74,144 | ₩57,817 | ₩62,130 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,391 | ₩87,166 | ₩76,110 | ₩81,051 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,362 | ₩93,349 | ₩83,908 | ₩92,988 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,459 | ₩82,453 | ₩73,917 | ₩80,343 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,639 | ₩82,787 | ₩72,505 | ₩77,579 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,494 | ₩73,039 | ₩63,425 | ₩69,968 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩68,032 | ₩69,434 | ₩61,489 | ₩61,823 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,351 | ₩66,216 | ₩57,350 | ₩64,761 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,144 | ₩60,688 | ₩53,010 | ₩55,681 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩60,755 | ₩63,826 | ₩55,147 | ₩63,158 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,507 | ₩73,840 | ₩56,749 | ₩60,888 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,443 | ₩78,113 | ₩68,232 | ₩69,701 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,170 | ₩79,048 | ₩70,369 | ₩76,244 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,303 | ₩74,241 | ₩65,962 | ₩67,431 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩68,766 | ₩71,036 | ₩62,090 | ₩70,235 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,573 | ₩74,241 | ₩68,633 | ₩69,568 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,440 | ₩76,110 | ₩67,164 | ₩73,039 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,440 | ₩75,056 | ₩66,229 | ₩71,971 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,698 | ₩72,238 | ₩65,428 | ₩70,235 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,081 | ₩66,430 | ₩55,814 | ₩62,491 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,533 | ₩57,417 | ₩45,199 | ₩53,678 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,729 | ₩46,868 | ₩37,521 | ₩44,197 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,197 | ₩45,800 | ₩40,058 | ₩41,126 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,515 | ₩38,055 | ₩33,515 | ₩37,922 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,717 | ₩35,585 | ₩33,141 | ₩34,450 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,110 | ₩35,785 | ₩28,575 | ₩35,652 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,382 | ₩34,183 | ₩31,112 | ₩32,447 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,308 | ₩31,779 | ₩27,907 | ₩31,646 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,578 | ₩30,644 | ₩23,968 | ₩25,637 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,515 | ₩34,063 | ₩28,708 | ₩30,177 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,126 | ₩42,595 | ₩34,784 | ₩34,984 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,791 | ₩42,996 | ₩39,511 | ₩42,061 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,655 | ₩38,990 | ₩35,118 | ₩37,788 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,586 | ₩39,791 | ₩35,451 | ₩36,853 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩34,984 | ₩37,855 | ₩32,981 | ₩36,319 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,251 | ₩36,586 | ₩34,049 | ₩35,785 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩35,919 | ₩39,925 | ₩35,251 | ₩37,788 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩38,990 | ₩39,925 | ₩36,653 | ₩37,121 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,726 | ₩42,729 | ₩37,121 | ₩40,726 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,453 | ₩39,390 | ₩34,984 | ₩36,453 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,051 | ₩37,601 | ₩34,049 | ₩35,251 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,851 | ₩38,122 | ₩33,782 | ₩37,388 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,646 | ₩32,180 | ₩30,444 | ₩31,512 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,575 | ₩31,112 | ₩27,974 | ₩31,112 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,777 | ₩34,049 | ₩28,975 | ₩29,910 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,382 | ₩34,851 | ₩30,044 | ₩31,512 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,383 | ₩36,586 | ₩32,581 | ₩35,652 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,046 | ₩32,314 | ₩27,907 | ₩30,978 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,115 | ₩36,720 | ₩32,314 | ₩34,717 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,393 | ₩41,794 | ₩31,579 | ₩36,052 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩58,752 | ₩61,022 | ₩54,345 | ₩57,417 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,556 | ₩64,333 | ₩57,550 | ₩57,951 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,473 | ₩59,553 | ₩50,006 | ₩59,286 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,334 | ₩52,877 | ₩45,599 | ₩50,073 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,678 | ₩53,678 | ₩42,729 | ₩48,337 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩55,814 | ₩59,152 | ₩53,678 | ₩57,951 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,141 | ₩57,951 | ₩47,255 | ₩56,081 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩53,010 | ₩56,215 | ₩48,737 | ₩50,874 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩54,880 | ₩62,357 | ₩51,141 | ₩57,016 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,746 | ₩58,752 | ₩50,473 | ₩56,615 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,749 | ₩59,019 | ₩48,203 | ₩55,948 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,547 | ₩58,618 | ₩54,479 | ₩56,081 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,473 | ₩59,286 | ₩49,004 | ₩58,084 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩38,856 | ₩51,007 | ₩38,122 | ₩50,473 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,126 | ₩43,637 | ₩35,184 | ₩35,785 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,343 | ₩55,347 | ₩42,595 | ₩44,064 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,345 | ₩55,614 | ₩46,067 | ₩53,277 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,749 | ₩59,019 | ₩51,541 | ₩52,076 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,295 | ₩65,428 | ₩56,348 | ₩57,150 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,437 | ₩75,309 | ₩60,755 | ₩65,695 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,459 | ₩87,060 | ₩70,035 | ₩74,909 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩71,971 | ₩82,854 | ₩69,835 | ₩78,914 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,568 | ₩77,980 | ₩64,774 | ₩65,028 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,147 | ₩62,090 | ₩51,141 | ₩58,485 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,360 | ₩66,630 | ₩56,749 | ₩56,749 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,289 | ₩61,823 | ₩51,141 | ₩59,820 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,422 | ₩64,360 | ₩58,618 | ₩61,556 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,627 | ₩71,971 | ₩62,624 | ₩69,701 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,289 | ₩67,565 | ₩60,955 | ₩61,689 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,679 | ₩59,420 | ₩51,475 | ₩55,414 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,479 | ₩57,550 | ₩51,808 | ₩52,476 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,129 | ₩57,817 | ₩42,061 | ₩55,681 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,729 | ₩46,134 | ₩39,791 | ₩44,865 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩41,927 | ₩44,598 | ₩40,258 | ₩41,527 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,527 | ₩44,585 | ₩40,058 | ₩41,527 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,263 | ₩43,396 | ₩38,055 | ₩42,328 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,070 | ₩49,806 | ₩41,260 | ₩41,260 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,589 | ₩45,933 | ₩37,788 | ₩44,197 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,322 | ₩38,322 | ₩35,118 | ₩36,186 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,658 | ₩40,993 | ₩38,456 | ₩38,856 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩40,993 | ₩45,933 | ₩40,859 | ₩42,595 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,536 | ₩47,669 | ₩43,530 | ₩44,197 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩48,871 | ₩49,872 | ₩47,002 | ₩47,269 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,675 | ₩53,544 | ₩47,055 | ₩49,138 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,280 | ₩58,218 | ₩54,212 | ₩54,880 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,791 | ₩54,078 | ₩39,524 | ₩52,743 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,319 | ₩37,655 | ₩34,517 | ₩36,319 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,723 | ₩39,190 | ₩32,314 | ₩32,981 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,192 | ₩40,993 | ₩36,720 | ₩38,589 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩50,874 | ₩51,141 | ₩41,647 | ₩41,927 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩60,755 | ₩62,891 | ₩48,737 | ₩49,806 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,215 | ₩64,200 | ₩53,544 | ₩62,491 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,160 | ₩66,096 | ₩59,687 | ₩63,692 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩58,885 | ₩68,232 | ₩57,750 | ₩67,565 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,417 | ₩62,357 | ₩52,449 | ₩61,155 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩62,958 | ₩64,894 | ₩59,152 | ₩64,226 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,209 | ₩64,160 | ₩50,406 | ₩60,755 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,669 | ₩52,676 | ₩44,798 | ₩52,476 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩49,939 | ₩56,882 | ₩48,070 | ₩48,203 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,195 | ₩49,912 | ₩40,058 | ₩49,539 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩47,803 | ₩47,803 | ₩43,450 | ₩44,598 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,734 | ₩49,004 | ₩44,464 | ₩46,200 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,195 | ₩43,797 | ₩36,052 | ₩42,729 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩44,865 | ₩46,200 | ₩42,261 | ₩45,399 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,061 | ₩44,505 | ₩35,652 | ₩43,263 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,483 | ₩58,618 | ₩40,058 | ₩40,459 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩47,936 | ₩50,807 | ₩45,132 | ₩47,803 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩46,868 | ₩51,408 | ₩42,061 | ₩47,803 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,470 | ₩52,343 | ₩44,718 | ₩48,337 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩49,004 | ₩54,746 | ₩45,800 | ₩51,007 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,289 | ₩61,823 | ₩50,740 | ₩52,343 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,305 | ₩73,440 | ₩62,758 | ₩62,891 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩82,052 | ₩85,324 | ₩66,764 | ₩67,431 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩108,624 | ₩108,691 | ₩94,938 | ₩100,412 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩95,071 | ₩99,745 | ₩89,463 | ₩97,074 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩121,777 | ₩122,444 | ₩97,208 | ₩102,816 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩126,717 | ₩126,984 | ₩113,899 | ₩118,572 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,256 | ₩138,467 | ₩119,974 | ₩121,243 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩164,639 | ₩164,639 | ₩144,677 | ₩145,811 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩164,105 | ₩175,054 | ₩160,900 | ₩163,971 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,179 | ₩173,185 | ₩156,360 | ₩157,562 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩175,321 | ₩181,463 | ₩165,974 | ₩180,528 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩172,917 | ₩185,335 | ₩167,309 | ₩167,843 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩169,579 | ₩173,118 | ₩162,903 | ₩170,915 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩150,618 | ₩163,571 | ₩147,681 | ₩162,369 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩134,061 | ₩145,010 | ₩130,055 | ₩141,939 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩142,073 | ₩144,476 | ₩120,308 | ₩137,533 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,274 | ₩148,682 | ₩132,859 | ₩145,945 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩178,526 | ₩179,193 | ₩149,951 | ₩151,019 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩176,923 | ₩177,564 | ₩155,172 | ₩175,855 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩186,938 | ₩211,640 | ₩178,926 | ₩189,341 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩184,267 | ₩188,407 | ₩170,781 | ₩182,692 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩180,128 | ₩183,600 | ₩160,099 | ₩169,846 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩190,343 | ₩196,151 | ₩175,588 | ₩189,875 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩202,026 | ₩221,588 | ₩178,272 | ₩181,730 | -10.05% | 63만 |
|---|