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 | ₩21,725 | ₩21,908 | ₩20,778 | ₩21,258 | -2.15% | 159.1만 |
| 2026.10.08 | ₩23,994 | ₩23,994 | ₩20,504 | ₩21,018 | -12.40% | 322.7만 |
| 2026.10.07 | ₩25,876 | ₩25,982 | ₩24,314 | ₩24,875 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,114 | ₩27,597 | ₩25,114 | ₩26,770 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,276 | ₩26,343 | ₩24,234 | ₩24,408 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,423 | ₩27,490 | ₩25,088 | ₩25,635 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,474 | ₩25,248 | ₩22,860 | ₩25,075 | +2.45% | 178.8만 |
| 2026.09.30 | ₩24,955 | ₩25,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,301 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,780 | ₩26,129 | ₩23,260 | ₩23,660 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,847 | ₩24,981 | ₩22,353 | ₩23,153 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,276 | ₩26,529 | ₩24,177 | ₩24,608 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,622 | ₩26,676 | ₩23,811 | ₩26,102 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,555 | ₩26,289 | ₩24,213 | ₩24,381 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩23,967 | ₩25,622 | ₩23,127 | ₩24,288 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,579 | ₩24,508 | ₩21,178 | ₩23,580 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,724 | ₩21,619 | ₩20,331 | ₩21,445 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,565 | ₩22,098 | ₩19,830 | ₩20,724 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,793 | ₩23,620 | ₩21,445 | ₩22,646 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,139 | ₩22,913 | ₩21,126 | ₩21,325 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,232 | ₩24,114 | ₩21,926 | ₩22,433 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,183 | ₩27,677 | ₩25,782 | ₩25,982 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,610 | ₩27,944 | ₩25,862 | ₩26,129 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,015 | ₩33,429 | ₩29,545 | ₩29,759 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩28,891 | ₩35,777 | ₩28,878 | ₩32,908 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,688 | ₩26,890 | ₩24,214 | ₩26,703 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,592 | ₩24,207 | ₩21,085 | ₩24,061 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,705 | ₩22,926 | ₩21,352 | ₩22,099 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,846 | ₩23,139 | ₩21,765 | ₩22,539 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,046 | ₩24,501 | ₩22,953 | ₩24,381 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,548 | ₩26,022 | ₩23,361 | ₩23,954 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩27,877 | ₩28,411 | ₩25,368 | ₩25,502 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,595 | ₩27,357 | ₩25,542 | ₩26,263 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,556 | ₩27,530 | ₩26,076 | ₩26,289 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,621 | ₩25,834 | ₩23,460 | ₩25,182 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,757 | ₩28,438 | ₩25,997 | ₩26,249 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,637 | ₩29,919 | ₩26,850 | ₩27,490 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,199 | ₩30,266 | ₩26,883 | ₩28,144 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,744 | ₩36,184 | ₩29,619 | ₩29,652 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩39,848 | ₩41,903 | ₩35,591 | ₩39,087 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,354 | ₩42,250 | ₩36,483 | ₩38,553 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩39,821 | ₩47,694 | ₩39,087 | ₩39,367 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩40,935 | ₩43,077 | ₩38,976 | ₩40,368 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,732 | ₩31,347 | ₩27,410 | ₩29,278 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,173 | ₩31,480 | ₩27,864 | ₩27,864 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,678 | ₩29,706 | ₩26,429 | ₩29,545 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,643 | ₩28,758 | ₩26,196 | ₩26,196 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,800 | ₩32,094 | ₩29,185 | ₩29,385 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,010 | ₩32,028 | ₩27,010 | ₩30,653 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,683 | ₩26,994 | ₩18,256 | ₩26,810 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,493 | ₩22,993 | ₩18,322 | ₩19,337 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,789 | ₩21,418 | ₩17,635 | ₩20,524 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,395 | ₩17,395 | ₩14,226 | ₩14,426 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,729 | ₩18,729 | ₩16,299 | ₩17,815 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,352 | ₩22,046 | ₩19,110 | ₩19,777 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,282 | ₩25,282 | ₩20,231 | ₩20,391 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,269 | ₩29,092 | ₩25,996 | ₩26,343 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,729 | ₩29,125 | ₩25,502 | ₩27,250 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,833 | ₩25,982 | ₩22,486 | ₩25,555 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,180 | ₩25,342 | ₩21,632 | ₩21,672 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,231 | ₩22,486 | ₩19,010 | ₩21,792 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,100 | ₩23,205 | ₩21,085 | ₩21,632 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,302 | ₩26,523 | ₩22,780 | ₩24,314 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,585 | ₩30,106 | ₩25,062 | ₩26,142 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,320 | ₩32,521 | ₩28,051 | ₩28,491 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩32,935 | ₩34,296 | ₩32,144 | ₩32,521 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,031 | ₩37,099 | ₩32,962 | ₩33,162 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,611 | ₩33,495 | ₩28,611 | ₩33,429 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,045 | ₩30,239 | ₩26,116 | ₩28,985 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,625 | ₩31,787 | ₩28,478 | ₩31,080 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,234 | ₩32,495 | ₩27,023 | ₩27,864 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,362 | ₩34,696 | ₩30,293 | ₩30,887 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,334 | ₩42,870 | ₩38,113 | ₩42,570 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩41,889 | ₩41,889 | ₩34,503 | ₩39,461 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,314 | ₩41,581 | ₩37,699 | ₩40,181 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩47,774 | ₩49,042 | ₩42,023 | ₩42,183 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,593 | ₩47,478 | ₩41,783 | ₩44,105 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩45,946 | ₩54,607 | ₩44,972 | ₩48,615 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,047 | ₩62,047 | ₩49,242 | ₩53,806 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩61,786 | ₩62,854 | ₩57,089 | ₩60,826 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,205 | ₩65,189 | ₩57,864 | ₩58,277 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,564 | ₩62,387 | ₩51,271 | ₩60,012 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,041 | ₩52,272 | ₩47,988 | ₩50,457 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,784 | ₩49,216 | ₩42,077 | ₩44,919 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,460 | ₩41,449 | ₩36,912 | ₩40,995 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,682 | ₩45,105 | ₩40,435 | ₩40,888 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,475 | ₩49,643 | ₩38,887 | ₩43,157 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,547 | ₩48,682 | ₩43,437 | ₩46,854 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,322 | ₩49,322 | ₩40,528 | ₩45,266 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,405 | ₩55,007 | ₩49,648 | ₩52,819 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,256 | ₩67,458 | ₩55,314 | ₩55,634 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩76,726 | ₩79,722 | ₩64,202 | ₩64,722 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,319 | ₩74,137 | ₩61,079 | ₩71,034 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,113 | ₩56,275 | ₩48,388 | ₩55,608 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩53,873 | ₩56,382 | ₩49,963 | ₩53,086 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,604 | ₩51,731 | ₩45,990 | ₩50,603 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,433 | ₩55,381 | ₩51,344 | ₩52,058 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,474 | ₩56,328 | ₩51,164 | ₩51,845 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩52,845 | ₩54,754 | ₩49,890 | ₩54,060 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,362 | ₩49,402 | ₩45,185 | ₩48,095 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,386 | ₩48,175 | ₩41,969 | ₩46,747 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩53,873 | ₩53,873 | ₩45,506 | ₩50,510 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,408 | ₩57,263 | ₩53,246 | ₩54,233 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,584 | ₩65,870 | ₩57,263 | ₩61,853 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,212 | ₩60,385 | ₩53,646 | ₩58,690 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,664 | ₩58,717 | ₩47,841 | ₩55,021 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,212 | ₩67,898 | ₩59,117 | ₩62,654 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,651 | ₩74,100 | ₩57,783 | ₩62,093 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,340 | ₩87,115 | ₩76,065 | ₩81,003 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,312 | ₩93,294 | ₩83,859 | ₩92,933 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,413 | ₩82,404 | ₩73,873 | ₩80,296 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,596 | ₩82,738 | ₩72,462 | ₩77,533 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,455 | ₩72,996 | ₩63,388 | ₩69,927 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩67,992 | ₩69,393 | ₩61,453 | ₩61,786 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,317 | ₩66,177 | ₩57,316 | ₩64,722 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,112 | ₩60,652 | ₩52,979 | ₩55,648 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩60,719 | ₩63,788 | ₩55,114 | ₩63,121 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,463 | ₩73,797 | ₩56,715 | ₩60,852 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,398 | ₩78,067 | ₩68,192 | ₩69,660 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,128 | ₩79,001 | ₩70,327 | ₩76,199 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,261 | ₩74,197 | ₩65,923 | ₩67,391 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩68,726 | ₩70,994 | ₩62,053 | ₩70,194 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,530 | ₩74,197 | ₩68,592 | ₩69,526 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,396 | ₩76,065 | ₩67,124 | ₩72,996 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,396 | ₩75,011 | ₩66,190 | ₩71,928 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,658 | ₩72,195 | ₩65,390 | ₩70,194 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,048 | ₩66,390 | ₩55,781 | ₩62,454 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,506 | ₩57,383 | ₩45,172 | ₩53,646 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,703 | ₩46,840 | ₩37,499 | ₩44,171 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,171 | ₩45,773 | ₩40,034 | ₩41,102 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,495 | ₩38,033 | ₩33,495 | ₩37,899 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,696 | ₩35,564 | ₩33,122 | ₩34,430 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,093 | ₩35,764 | ₩28,558 | ₩35,631 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,362 | ₩34,163 | ₩31,093 | ₩32,428 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,291 | ₩31,761 | ₩27,891 | ₩31,627 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,560 | ₩30,626 | ₩23,954 | ₩25,622 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,495 | ₩34,043 | ₩28,691 | ₩30,159 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,102 | ₩42,570 | ₩34,763 | ₩34,963 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,768 | ₩42,970 | ₩39,487 | ₩42,036 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,632 | ₩38,967 | ₩35,097 | ₩37,766 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,565 | ₩39,768 | ₩35,430 | ₩36,832 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩34,963 | ₩37,833 | ₩32,962 | ₩36,298 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,230 | ₩36,565 | ₩34,029 | ₩35,764 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩35,898 | ₩39,901 | ₩35,230 | ₩37,766 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩38,967 | ₩39,901 | ₩36,631 | ₩37,099 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,702 | ₩42,703 | ₩37,099 | ₩40,702 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,431 | ₩39,367 | ₩34,963 | ₩36,431 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,030 | ₩37,579 | ₩34,029 | ₩35,230 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,830 | ₩38,099 | ₩33,762 | ₩37,365 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,627 | ₩32,161 | ₩30,426 | ₩31,494 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,558 | ₩31,093 | ₩27,957 | ₩31,093 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,759 | ₩34,029 | ₩28,958 | ₩29,892 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,362 | ₩34,830 | ₩30,026 | ₩31,494 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,363 | ₩36,565 | ₩32,561 | ₩35,631 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,028 | ₩32,294 | ₩27,891 | ₩30,960 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,095 | ₩36,698 | ₩32,294 | ₩34,696 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,369 | ₩41,769 | ₩31,560 | ₩36,031 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩58,717 | ₩60,986 | ₩54,313 | ₩57,383 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,520 | ₩64,295 | ₩57,516 | ₩57,916 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,443 | ₩59,518 | ₩49,976 | ₩59,251 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,306 | ₩52,845 | ₩45,572 | ₩50,043 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,646 | ₩53,646 | ₩42,703 | ₩48,308 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩55,781 | ₩59,117 | ₩53,646 | ₩57,916 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,111 | ₩57,916 | ₩47,227 | ₩56,048 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩52,979 | ₩56,182 | ₩48,709 | ₩50,844 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩54,847 | ₩62,320 | ₩51,111 | ₩56,982 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,714 | ₩58,717 | ₩50,443 | ₩56,582 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,715 | ₩58,984 | ₩48,175 | ₩55,915 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,514 | ₩58,584 | ₩54,447 | ₩56,048 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,443 | ₩59,251 | ₩48,975 | ₩58,050 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩38,833 | ₩50,977 | ₩38,099 | ₩50,443 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,102 | ₩43,611 | ₩35,164 | ₩35,764 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,312 | ₩55,314 | ₩42,570 | ₩44,038 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,313 | ₩55,581 | ₩46,040 | ₩53,246 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,715 | ₩58,984 | ₩51,511 | ₩52,045 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,256 | ₩65,390 | ₩56,315 | ₩57,116 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,395 | ₩75,265 | ₩60,719 | ₩65,656 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,408 | ₩87,008 | ₩69,993 | ₩74,864 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩71,928 | ₩82,804 | ₩69,793 | ₩78,868 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,526 | ₩77,934 | ₩64,736 | ₩64,989 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,114 | ₩62,053 | ₩51,111 | ₩58,450 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,322 | ₩66,591 | ₩56,715 | ₩56,715 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,253 | ₩61,786 | ₩51,111 | ₩59,785 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,386 | ₩64,322 | ₩58,584 | ₩61,520 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,589 | ₩71,928 | ₩62,587 | ₩69,660 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,253 | ₩67,525 | ₩60,919 | ₩61,653 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,647 | ₩59,384 | ₩51,444 | ₩55,381 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,447 | ₩57,516 | ₩51,778 | ₩52,445 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,104 | ₩57,783 | ₩42,036 | ₩55,648 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,703 | ₩46,106 | ₩39,768 | ₩44,839 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩41,903 | ₩44,572 | ₩40,235 | ₩41,502 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,502 | ₩44,558 | ₩40,034 | ₩41,502 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,237 | ₩43,371 | ₩38,033 | ₩42,303 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,041 | ₩49,776 | ₩41,235 | ₩41,235 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,566 | ₩45,906 | ₩37,766 | ₩44,171 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,300 | ₩38,300 | ₩35,097 | ₩36,164 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,634 | ₩40,969 | ₩38,433 | ₩38,833 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩40,969 | ₩45,906 | ₩40,835 | ₩42,570 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,507 | ₩47,641 | ₩43,504 | ₩44,171 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩48,842 | ₩49,843 | ₩46,974 | ₩47,241 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,644 | ₩53,513 | ₩47,027 | ₩49,109 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,247 | ₩58,183 | ₩54,180 | ₩54,847 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,768 | ₩54,046 | ₩39,501 | ₩52,712 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,298 | ₩37,632 | ₩34,496 | ₩36,298 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,700 | ₩39,167 | ₩32,294 | ₩32,962 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,168 | ₩40,969 | ₩36,698 | ₩38,566 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩50,844 | ₩51,111 | ₩41,622 | ₩41,903 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩60,719 | ₩62,854 | ₩48,709 | ₩49,776 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,182 | ₩64,162 | ₩53,513 | ₩62,454 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,122 | ₩66,057 | ₩59,651 | ₩63,655 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩58,851 | ₩68,192 | ₩57,716 | ₩67,525 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,383 | ₩62,320 | ₩52,418 | ₩61,119 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩62,921 | ₩64,856 | ₩59,117 | ₩64,188 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,178 | ₩64,122 | ₩50,377 | ₩60,719 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,641 | ₩52,645 | ₩44,772 | ₩52,445 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩49,910 | ₩56,849 | ₩48,041 | ₩48,175 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,170 | ₩49,883 | ₩40,034 | ₩49,509 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩47,774 | ₩47,774 | ₩43,424 | ₩44,572 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,707 | ₩48,975 | ₩44,438 | ₩46,173 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,170 | ₩43,771 | ₩36,031 | ₩42,703 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩44,839 | ₩46,173 | ₩42,236 | ₩45,372 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,036 | ₩44,478 | ₩35,631 | ₩43,237 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,449 | ₩58,584 | ₩40,034 | ₩40,435 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩47,908 | ₩50,777 | ₩45,105 | ₩47,774 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩46,840 | ₩51,377 | ₩42,036 | ₩47,774 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,442 | ₩52,312 | ₩44,692 | ₩48,308 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩48,975 | ₩54,714 | ₩45,773 | ₩50,977 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,253 | ₩61,786 | ₩50,710 | ₩52,312 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,262 | ₩73,396 | ₩62,721 | ₩62,854 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩82,004 | ₩85,273 | ₩66,724 | ₩67,391 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩108,560 | ₩108,627 | ₩94,882 | ₩100,353 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩95,015 | ₩99,686 | ₩89,410 | ₩97,017 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩121,705 | ₩122,372 | ₩97,150 | ₩102,755 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩126,642 | ₩126,909 | ₩113,831 | ₩118,502 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,179 | ₩138,386 | ₩119,903 | ₩121,171 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩164,541 | ₩164,541 | ₩144,591 | ₩145,725 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩164,008 | ₩174,950 | ₩160,805 | ₩163,874 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,079 | ₩173,082 | ₩156,268 | ₩157,469 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩175,217 | ₩181,356 | ₩165,876 | ₩180,422 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩172,815 | ₩185,226 | ₩167,210 | ₩167,744 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩169,479 | ₩173,015 | ₩162,807 | ₩170,813 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩150,529 | ₩163,474 | ₩147,593 | ₩162,273 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩133,982 | ₩144,925 | ₩129,978 | ₩141,855 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩141,989 | ₩144,391 | ₩120,237 | ₩137,451 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,190 | ₩148,594 | ₩132,781 | ₩145,859 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩178,420 | ₩179,087 | ₩149,862 | ₩150,930 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩176,819 | ₩177,459 | ₩155,080 | ₩175,751 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩186,827 | ₩211,515 | ₩178,820 | ₩189,229 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩184,158 | ₩188,295 | ₩170,680 | ₩182,584 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩180,021 | ₩183,491 | ₩160,004 | ₩169,746 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩190,230 | ₩196,035 | ₩175,484 | ₩189,763 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩201,907 | ₩221,457 | ₩178,166 | ₩181,623 | -10.05% | 63만 |
|---|