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 | ₩21,727 | ₩21,910 | ₩20,780 | ₩21,260 | -2.15% | 159.1만 |
| 2026.10.08 | ₩23,996 | ₩23,996 | ₩20,506 | ₩21,020 | -12.40% | 322.7만 |
| 2026.10.07 | ₩25,878 | ₩25,984 | ₩24,316 | ₩24,877 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,116 | ₩27,599 | ₩25,116 | ₩26,772 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,278 | ₩26,345 | ₩24,236 | ₩24,410 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,425 | ₩27,493 | ₩25,090 | ₩25,637 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,476 | ₩25,250 | ₩22,862 | ₩25,077 | +2.45% | 178.8만 |
| 2026.09.30 | ₩24,957 | ₩25,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,303 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,782 | ₩26,131 | ₩23,262 | ₩23,662 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,849 | ₩24,984 | ₩22,354 | ₩23,155 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,278 | ₩26,532 | ₩24,179 | ₩24,610 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,624 | ₩26,678 | ₩23,813 | ₩26,105 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,557 | ₩26,291 | ₩24,215 | ₩24,383 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩23,969 | ₩25,624 | ₩23,128 | ₩24,290 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,580 | ₩24,510 | ₩21,180 | ₩23,582 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,726 | ₩21,620 | ₩20,332 | ₩21,447 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,567 | ₩22,099 | ₩19,832 | ₩20,726 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,795 | ₩23,622 | ₩21,447 | ₩22,648 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,141 | ₩22,915 | ₩21,128 | ₩21,327 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,234 | ₩24,116 | ₩21,927 | ₩22,434 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,186 | ₩27,679 | ₩25,784 | ₩25,984 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,612 | ₩27,946 | ₩25,864 | ₩26,131 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,018 | ₩33,431 | ₩29,548 | ₩29,761 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩28,894 | ₩35,780 | ₩28,881 | ₩32,911 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,690 | ₩26,892 | ₩24,216 | ₩26,705 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,594 | ₩24,209 | ₩21,087 | ₩24,063 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,707 | ₩22,928 | ₩21,353 | ₩22,101 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,848 | ₩23,140 | ₩21,767 | ₩22,541 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,048 | ₩24,503 | ₩22,955 | ₩24,383 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,550 | ₩26,025 | ₩23,363 | ₩23,956 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩27,880 | ₩28,413 | ₩25,371 | ₩25,504 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,597 | ₩27,359 | ₩25,544 | ₩26,265 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,558 | ₩27,533 | ₩26,078 | ₩26,291 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,623 | ₩25,836 | ₩23,462 | ₩25,184 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,759 | ₩28,440 | ₩25,999 | ₩26,251 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,639 | ₩29,922 | ₩26,852 | ₩27,493 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,202 | ₩30,269 | ₩26,885 | ₩28,147 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,747 | ₩36,187 | ₩29,621 | ₩29,655 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩39,851 | ₩41,906 | ₩35,594 | ₩39,090 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,357 | ₩42,253 | ₩36,486 | ₩38,556 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩39,824 | ₩47,698 | ₩39,090 | ₩39,370 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩40,939 | ₩43,081 | ₩38,979 | ₩40,371 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,735 | ₩31,350 | ₩27,412 | ₩29,281 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,175 | ₩31,483 | ₩27,866 | ₩27,866 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,680 | ₩29,708 | ₩26,432 | ₩29,548 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,645 | ₩28,760 | ₩26,198 | ₩26,198 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,802 | ₩32,097 | ₩29,187 | ₩29,388 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,012 | ₩32,030 | ₩27,012 | ₩30,656 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,684 | ₩26,996 | ₩18,257 | ₩26,812 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,495 | ₩22,995 | ₩18,324 | ₩19,338 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,790 | ₩21,420 | ₩17,637 | ₩20,526 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,396 | ₩17,396 | ₩14,227 | ₩14,427 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,731 | ₩18,731 | ₩16,301 | ₩17,817 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,353 | ₩22,047 | ₩19,111 | ₩19,779 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,284 | ₩25,284 | ₩20,232 | ₩20,393 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,271 | ₩29,094 | ₩25,998 | ₩26,345 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,731 | ₩29,127 | ₩25,504 | ₩27,252 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,835 | ₩25,984 | ₩22,488 | ₩25,557 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,182 | ₩25,344 | ₩21,634 | ₩21,674 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,232 | ₩22,488 | ₩19,011 | ₩21,794 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,102 | ₩23,207 | ₩21,087 | ₩21,634 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,304 | ₩26,525 | ₩22,781 | ₩24,316 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,588 | ₩30,108 | ₩25,064 | ₩26,145 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,323 | ₩32,524 | ₩28,053 | ₩28,493 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩32,938 | ₩34,299 | ₩32,146 | ₩32,524 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,034 | ₩37,102 | ₩32,964 | ₩33,165 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,614 | ₩33,498 | ₩28,614 | ₩33,431 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,047 | ₩30,242 | ₩26,118 | ₩28,987 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,627 | ₩31,790 | ₩28,480 | ₩31,083 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,236 | ₩32,497 | ₩27,025 | ₩27,866 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,365 | ₩34,699 | ₩30,295 | ₩30,889 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,337 | ₩42,874 | ₩38,116 | ₩42,573 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩41,893 | ₩41,893 | ₩34,506 | ₩39,464 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,317 | ₩41,584 | ₩37,702 | ₩40,185 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩47,778 | ₩49,046 | ₩42,026 | ₩42,186 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,597 | ₩47,482 | ₩41,786 | ₩44,108 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩45,950 | ₩54,611 | ₩44,976 | ₩48,619 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,052 | ₩62,052 | ₩49,246 | ₩53,811 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩61,792 | ₩62,859 | ₩57,094 | ₩60,831 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,210 | ₩65,195 | ₩57,869 | ₩58,282 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,569 | ₩62,392 | ₩51,275 | ₩60,017 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,045 | ₩52,276 | ₩47,992 | ₩50,461 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,788 | ₩49,220 | ₩42,081 | ₩44,922 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,463 | ₩41,452 | ₩36,915 | ₩40,999 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,685 | ₩45,109 | ₩40,438 | ₩40,892 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,479 | ₩49,647 | ₩38,890 | ₩43,161 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,551 | ₩48,686 | ₩43,441 | ₩46,857 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,326 | ₩49,326 | ₩40,531 | ₩45,269 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,409 | ₩55,012 | ₩49,652 | ₩52,823 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,261 | ₩67,464 | ₩55,319 | ₩55,639 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩76,732 | ₩79,728 | ₩64,207 | ₩64,728 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,324 | ₩74,143 | ₩61,084 | ₩71,040 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,118 | ₩56,280 | ₩48,392 | ₩55,612 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩53,877 | ₩56,386 | ₩49,967 | ₩53,090 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,609 | ₩51,735 | ₩45,994 | ₩50,608 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,438 | ₩55,385 | ₩51,348 | ₩52,062 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,479 | ₩56,333 | ₩51,168 | ₩51,849 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩52,850 | ₩54,758 | ₩49,894 | ₩54,064 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,366 | ₩49,407 | ₩45,189 | ₩48,099 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,389 | ₩48,179 | ₩41,973 | ₩46,751 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩53,877 | ₩53,877 | ₩45,510 | ₩50,514 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,413 | ₩57,267 | ₩53,250 | ₩54,238 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,589 | ₩65,875 | ₩57,267 | ₩61,858 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,217 | ₩60,390 | ₩53,651 | ₩58,695 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,669 | ₩58,722 | ₩47,845 | ₩55,025 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,217 | ₩67,904 | ₩59,122 | ₩62,659 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,657 | ₩74,106 | ₩57,788 | ₩62,098 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,347 | ₩87,122 | ₩76,072 | ₩81,010 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,319 | ₩93,301 | ₩83,866 | ₩92,941 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,420 | ₩82,411 | ₩73,879 | ₩80,302 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,602 | ₩82,745 | ₩72,468 | ₩77,540 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,461 | ₩73,002 | ₩63,393 | ₩69,933 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩67,997 | ₩69,399 | ₩61,458 | ₩61,792 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,322 | ₩66,182 | ₩57,321 | ₩64,728 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,117 | ₩60,657 | ₩52,983 | ₩55,652 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩60,724 | ₩63,793 | ₩55,119 | ₩63,126 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,469 | ₩73,803 | ₩56,720 | ₩60,857 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,404 | ₩78,074 | ₩68,198 | ₩69,666 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,134 | ₩79,008 | ₩70,333 | ₩76,205 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,267 | ₩74,203 | ₩65,929 | ₩67,397 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩68,731 | ₩71,000 | ₩62,058 | ₩70,199 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,536 | ₩74,203 | ₩68,598 | ₩69,532 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,402 | ₩76,072 | ₩67,130 | ₩73,002 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,402 | ₩75,017 | ₩66,196 | ₩71,934 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,664 | ₩72,201 | ₩65,395 | ₩70,199 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,053 | ₩66,396 | ₩55,786 | ₩62,459 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,510 | ₩57,387 | ₩45,176 | ₩53,651 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,707 | ₩46,844 | ₩37,502 | ₩44,175 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,175 | ₩45,776 | ₩40,038 | ₩41,105 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,498 | ₩38,036 | ₩33,498 | ₩37,902 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,699 | ₩35,567 | ₩33,125 | ₩34,432 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,095 | ₩35,767 | ₩28,560 | ₩35,634 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,365 | ₩34,166 | ₩31,096 | ₩32,431 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,293 | ₩31,763 | ₩27,893 | ₩31,630 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,562 | ₩30,629 | ₩23,956 | ₩25,624 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,498 | ₩34,045 | ₩28,694 | ₩30,162 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,105 | ₩42,573 | ₩34,766 | ₩34,966 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,771 | ₩42,974 | ₩39,491 | ₩42,040 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,635 | ₩38,970 | ₩35,100 | ₩37,769 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,568 | ₩39,771 | ₩35,433 | ₩36,835 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩34,966 | ₩37,836 | ₩32,964 | ₩36,301 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,233 | ₩36,568 | ₩34,032 | ₩35,767 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩35,900 | ₩39,904 | ₩35,233 | ₩37,769 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩38,970 | ₩39,904 | ₩36,634 | ₩37,102 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,705 | ₩42,707 | ₩37,102 | ₩40,705 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,434 | ₩39,370 | ₩34,966 | ₩36,434 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,033 | ₩37,582 | ₩34,032 | ₩35,233 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,833 | ₩38,103 | ₩33,765 | ₩37,369 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,630 | ₩32,164 | ₩30,429 | ₩31,496 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,560 | ₩31,096 | ₩27,960 | ₩31,096 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,761 | ₩34,032 | ₩28,961 | ₩29,895 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,365 | ₩34,833 | ₩30,028 | ₩31,496 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,366 | ₩36,568 | ₩32,564 | ₩35,634 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,030 | ₩32,297 | ₩27,893 | ₩30,962 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,098 | ₩36,701 | ₩32,297 | ₩34,699 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,372 | ₩41,773 | ₩31,563 | ₩36,034 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩58,722 | ₩60,991 | ₩54,318 | ₩57,387 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,525 | ₩64,301 | ₩57,521 | ₩57,921 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,448 | ₩59,523 | ₩49,980 | ₩59,256 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,310 | ₩52,850 | ₩45,576 | ₩50,047 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,651 | ₩53,651 | ₩42,707 | ₩48,312 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩55,786 | ₩59,122 | ₩53,651 | ₩57,921 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,115 | ₩57,921 | ₩47,231 | ₩56,053 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩52,983 | ₩56,186 | ₩48,713 | ₩50,848 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩54,852 | ₩62,325 | ₩51,115 | ₩56,987 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,718 | ₩58,722 | ₩50,448 | ₩56,587 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,720 | ₩58,989 | ₩48,179 | ₩55,919 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,519 | ₩58,589 | ₩54,451 | ₩56,053 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,448 | ₩59,256 | ₩48,979 | ₩58,055 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩38,837 | ₩50,981 | ₩38,103 | ₩50,448 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,105 | ₩43,614 | ₩35,166 | ₩35,767 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,316 | ₩55,319 | ₩42,573 | ₩44,041 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,318 | ₩55,586 | ₩46,043 | ₩53,250 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,720 | ₩58,989 | ₩51,515 | ₩52,049 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,261 | ₩65,395 | ₩56,320 | ₩57,120 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,401 | ₩75,271 | ₩60,724 | ₩65,662 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,415 | ₩87,015 | ₩69,999 | ₩74,870 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩71,934 | ₩82,811 | ₩69,799 | ₩78,874 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,532 | ₩77,940 | ₩64,741 | ₩64,995 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,119 | ₩62,058 | ₩51,115 | ₩58,455 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,327 | ₩66,596 | ₩56,720 | ₩56,720 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,258 | ₩61,792 | ₩51,115 | ₩59,790 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,391 | ₩64,327 | ₩58,589 | ₩61,525 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,594 | ₩71,934 | ₩62,592 | ₩69,666 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,258 | ₩67,530 | ₩60,924 | ₩61,658 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,651 | ₩59,389 | ₩51,448 | ₩55,385 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,451 | ₩57,521 | ₩51,782 | ₩52,449 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,107 | ₩57,788 | ₩42,040 | ₩55,652 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,707 | ₩46,110 | ₩39,771 | ₩44,842 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩41,906 | ₩44,575 | ₩40,238 | ₩41,506 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,506 | ₩44,562 | ₩40,038 | ₩41,506 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,241 | ₩43,374 | ₩38,036 | ₩42,307 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,045 | ₩49,780 | ₩41,239 | ₩41,239 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,570 | ₩45,910 | ₩37,769 | ₩44,175 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,303 | ₩38,303 | ₩35,100 | ₩36,167 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,637 | ₩40,972 | ₩38,436 | ₩38,837 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩40,972 | ₩45,910 | ₩40,838 | ₩42,573 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,511 | ₩47,645 | ₩43,508 | ₩44,175 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩48,846 | ₩49,847 | ₩46,978 | ₩47,244 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,649 | ₩53,517 | ₩47,031 | ₩49,113 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,252 | ₩58,188 | ₩54,184 | ₩54,852 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,771 | ₩54,051 | ₩39,504 | ₩52,716 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,301 | ₩37,635 | ₩34,499 | ₩36,301 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,703 | ₩39,170 | ₩32,297 | ₩32,964 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,171 | ₩40,972 | ₩36,701 | ₩38,570 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩50,848 | ₩51,115 | ₩41,626 | ₩41,906 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩60,724 | ₩62,859 | ₩48,713 | ₩49,780 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,186 | ₩64,167 | ₩53,517 | ₩62,459 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,127 | ₩66,062 | ₩59,656 | ₩63,660 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩58,855 | ₩68,198 | ₩57,721 | ₩67,530 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,387 | ₩62,325 | ₩52,423 | ₩61,124 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩62,926 | ₩64,861 | ₩59,122 | ₩64,194 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,182 | ₩64,127 | ₩50,381 | ₩60,724 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,645 | ₩52,650 | ₩44,775 | ₩52,449 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩49,914 | ₩56,854 | ₩48,045 | ₩48,179 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,173 | ₩49,887 | ₩40,038 | ₩49,513 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩47,778 | ₩47,778 | ₩43,428 | ₩44,575 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,711 | ₩48,979 | ₩44,442 | ₩46,177 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,173 | ₩43,775 | ₩36,034 | ₩42,707 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩44,842 | ₩46,177 | ₩42,240 | ₩45,376 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,040 | ₩44,482 | ₩35,634 | ₩43,241 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,454 | ₩58,589 | ₩40,038 | ₩40,438 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩47,912 | ₩50,781 | ₩45,109 | ₩47,778 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩46,844 | ₩51,382 | ₩42,040 | ₩47,778 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,446 | ₩52,316 | ₩44,695 | ₩48,312 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩48,979 | ₩54,718 | ₩45,776 | ₩50,981 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,258 | ₩61,792 | ₩50,714 | ₩52,316 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,268 | ₩73,402 | ₩62,726 | ₩62,859 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩82,011 | ₩85,280 | ₩66,730 | ₩67,397 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩108,569 | ₩108,636 | ₩94,889 | ₩100,361 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩95,023 | ₩99,694 | ₩89,418 | ₩97,025 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩121,715 | ₩122,382 | ₩97,158 | ₩102,763 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩126,653 | ₩126,920 | ₩113,841 | ₩118,512 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,189 | ₩138,397 | ₩119,913 | ₩121,181 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩164,555 | ₩164,555 | ₩144,603 | ₩145,737 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩164,021 | ₩174,965 | ₩160,818 | ₩163,888 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,093 | ₩173,096 | ₩156,280 | ₩157,482 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩175,232 | ₩181,371 | ₩165,890 | ₩180,437 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩172,829 | ₩185,241 | ₩167,224 | ₩167,758 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩169,493 | ₩173,030 | ₩162,820 | ₩170,828 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩150,542 | ₩163,487 | ₩147,606 | ₩162,286 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩133,993 | ₩144,936 | ₩129,989 | ₩141,867 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩142,000 | ₩144,403 | ₩120,247 | ₩137,463 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,202 | ₩148,607 | ₩132,792 | ₩145,871 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩178,435 | ₩179,102 | ₩149,874 | ₩150,942 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩176,833 | ₩177,474 | ₩155,093 | ₩175,765 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩186,843 | ₩211,533 | ₩178,835 | ₩189,245 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩184,173 | ₩188,311 | ₩170,694 | ₩182,599 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩180,036 | ₩183,506 | ₩160,017 | ₩169,760 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩190,246 | ₩196,051 | ₩175,499 | ₩189,779 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩201,923 | ₩221,475 | ₩178,181 | ₩181,638 | -10.05% | 63만 |
|---|