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 | ₩21,726 | ₩21,909 | ₩20,779 | ₩21,259 | -2.15% | 159.1만 |
| 2026.10.08 | ₩23,995 | ₩23,995 | ₩20,505 | ₩21,019 | -12.40% | 322.7만 |
| 2026.10.07 | ₩25,877 | ₩25,983 | ₩24,315 | ₩24,876 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,115 | ₩27,598 | ₩25,115 | ₩26,771 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,277 | ₩26,344 | ₩24,235 | ₩24,409 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,424 | ₩27,492 | ₩25,089 | ₩25,637 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,475 | ₩25,249 | ₩22,861 | ₩25,076 | +2.45% | 178.8만 |
| 2026.09.30 | ₩24,956 | ₩25,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,302 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,782 | ₩26,130 | ₩23,261 | ₩23,661 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,848 | ₩24,983 | ₩22,354 | ₩23,154 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,277 | ₩26,531 | ₩24,178 | ₩24,609 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,623 | ₩26,677 | ₩23,812 | ₩26,104 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,556 | ₩26,290 | ₩24,214 | ₩24,382 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩23,968 | ₩25,623 | ₩23,128 | ₩24,289 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,580 | ₩24,509 | ₩21,179 | ₩23,581 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,725 | ₩21,620 | ₩20,332 | ₩21,446 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,566 | ₩22,099 | ₩19,831 | ₩20,725 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,794 | ₩23,621 | ₩21,446 | ₩22,647 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,140 | ₩22,914 | ₩21,127 | ₩21,326 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,233 | ₩24,115 | ₩21,926 | ₩22,434 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,185 | ₩27,678 | ₩25,783 | ₩25,983 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,611 | ₩27,945 | ₩25,863 | ₩26,130 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,017 | ₩33,430 | ₩29,547 | ₩29,760 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩28,893 | ₩35,779 | ₩28,879 | ₩32,910 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,689 | ₩26,891 | ₩24,215 | ₩26,704 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,593 | ₩24,209 | ₩21,086 | ₩24,062 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,706 | ₩22,927 | ₩21,353 | ₩22,100 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,847 | ₩23,140 | ₩21,766 | ₩22,540 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,048 | ₩24,502 | ₩22,954 | ₩24,382 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,549 | ₩26,024 | ₩23,362 | ₩23,955 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩27,879 | ₩28,412 | ₩25,370 | ₩25,503 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,596 | ₩27,358 | ₩25,543 | ₩26,264 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,557 | ₩27,532 | ₩26,077 | ₩26,290 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,622 | ₩25,835 | ₩23,461 | ₩25,183 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,758 | ₩28,439 | ₩25,998 | ₩26,250 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,638 | ₩29,920 | ₩26,851 | ₩27,492 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,201 | ₩30,267 | ₩26,884 | ₩28,145 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,746 | ₩36,186 | ₩29,620 | ₩29,653 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩39,849 | ₩41,905 | ₩35,592 | ₩39,089 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,356 | ₩42,252 | ₩36,485 | ₩38,555 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩39,823 | ₩47,696 | ₩39,089 | ₩39,369 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩40,937 | ₩43,079 | ₩38,978 | ₩40,370 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,734 | ₩31,348 | ₩27,411 | ₩29,280 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,174 | ₩31,482 | ₩27,865 | ₩27,865 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,679 | ₩29,707 | ₩26,431 | ₩29,547 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,644 | ₩28,759 | ₩26,197 | ₩26,197 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,801 | ₩32,096 | ₩29,186 | ₩29,387 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,011 | ₩32,029 | ₩27,011 | ₩30,654 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,684 | ₩26,995 | ₩18,257 | ₩26,811 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,494 | ₩22,994 | ₩18,323 | ₩19,337 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,789 | ₩21,419 | ₩17,636 | ₩20,525 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,396 | ₩17,396 | ₩14,226 | ₩14,426 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,730 | ₩18,730 | ₩16,300 | ₩17,816 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,353 | ₩22,047 | ₩19,111 | ₩19,778 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,283 | ₩25,283 | ₩20,232 | ₩20,392 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,270 | ₩29,093 | ₩25,997 | ₩26,344 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,730 | ₩29,126 | ₩25,503 | ₩27,251 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,834 | ₩25,983 | ₩22,487 | ₩25,556 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,181 | ₩25,343 | ₩21,633 | ₩21,673 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,232 | ₩22,487 | ₩19,011 | ₩21,793 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,101 | ₩23,206 | ₩21,086 | ₩21,633 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,303 | ₩26,524 | ₩22,781 | ₩24,315 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,587 | ₩30,107 | ₩25,063 | ₩26,144 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,322 | ₩32,523 | ₩28,052 | ₩28,492 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩32,936 | ₩34,298 | ₩32,145 | ₩32,523 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,033 | ₩37,100 | ₩32,963 | ₩33,163 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,613 | ₩33,497 | ₩28,613 | ₩33,430 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,046 | ₩30,241 | ₩26,117 | ₩28,986 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,626 | ₩31,789 | ₩28,479 | ₩31,081 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,235 | ₩32,496 | ₩27,024 | ₩27,865 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,364 | ₩34,698 | ₩30,294 | ₩30,888 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,336 | ₩42,872 | ₩38,114 | ₩42,572 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩41,891 | ₩41,891 | ₩34,505 | ₩39,462 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,316 | ₩41,583 | ₩37,701 | ₩40,183 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩47,777 | ₩49,044 | ₩42,025 | ₩42,185 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,595 | ₩47,480 | ₩41,784 | ₩44,107 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩45,948 | ₩54,609 | ₩44,974 | ₩48,617 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,049 | ₩62,049 | ₩49,245 | ₩53,809 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩61,789 | ₩62,857 | ₩57,092 | ₩60,828 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,208 | ₩65,192 | ₩57,867 | ₩58,279 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,567 | ₩62,390 | ₩51,273 | ₩60,014 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,043 | ₩52,274 | ₩47,990 | ₩50,459 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,786 | ₩49,218 | ₩42,079 | ₩44,921 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,461 | ₩41,451 | ₩36,913 | ₩40,997 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,683 | ₩45,107 | ₩40,437 | ₩40,890 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,477 | ₩49,645 | ₩38,888 | ₩43,159 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,549 | ₩48,684 | ₩43,439 | ₩46,856 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,325 | ₩49,325 | ₩40,530 | ₩45,268 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,407 | ₩55,010 | ₩49,650 | ₩52,821 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,259 | ₩67,461 | ₩55,317 | ₩55,637 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩76,729 | ₩79,725 | ₩64,205 | ₩64,725 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,322 | ₩74,140 | ₩61,082 | ₩71,038 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,116 | ₩56,278 | ₩48,390 | ₩55,610 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩53,875 | ₩56,384 | ₩49,965 | ₩53,088 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,607 | ₩51,733 | ₩45,992 | ₩50,606 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,436 | ₩55,383 | ₩51,346 | ₩52,060 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,477 | ₩56,331 | ₩51,166 | ₩51,847 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩52,848 | ₩54,756 | ₩49,892 | ₩54,062 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,364 | ₩49,405 | ₩45,188 | ₩48,097 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,388 | ₩48,177 | ₩41,971 | ₩46,749 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩53,875 | ₩53,875 | ₩45,508 | ₩50,512 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,411 | ₩57,265 | ₩53,248 | ₩54,236 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,586 | ₩65,873 | ₩57,265 | ₩61,856 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,214 | ₩60,388 | ₩53,649 | ₩58,693 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,666 | ₩58,720 | ₩47,843 | ₩55,023 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,214 | ₩67,901 | ₩59,120 | ₩62,657 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,655 | ₩74,103 | ₩57,786 | ₩62,096 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,344 | ₩87,119 | ₩76,069 | ₩81,007 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,316 | ₩93,298 | ₩83,862 | ₩92,937 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,417 | ₩82,408 | ₩73,876 | ₩80,299 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,599 | ₩82,741 | ₩72,466 | ₩77,537 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,458 | ₩72,999 | ₩63,391 | ₩69,930 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩67,995 | ₩69,396 | ₩61,456 | ₩61,789 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,319 | ₩66,180 | ₩57,318 | ₩64,725 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,115 | ₩60,655 | ₩52,981 | ₩55,650 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩60,722 | ₩63,791 | ₩55,117 | ₩63,124 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,466 | ₩73,800 | ₩56,718 | ₩60,855 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,402 | ₩78,071 | ₩68,195 | ₩69,663 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,131 | ₩79,005 | ₩70,330 | ₩76,202 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,264 | ₩74,200 | ₩65,926 | ₩67,394 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩68,729 | ₩70,998 | ₩62,056 | ₩70,197 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,533 | ₩74,200 | ₩68,595 | ₩69,530 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,400 | ₩76,069 | ₩67,127 | ₩72,999 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,400 | ₩75,014 | ₩66,193 | ₩71,932 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,661 | ₩72,199 | ₩65,392 | ₩70,197 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,051 | ₩66,393 | ₩55,784 | ₩62,456 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,508 | ₩57,385 | ₩45,174 | ₩53,649 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,705 | ₩46,842 | ₩37,501 | ₩44,173 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,173 | ₩45,775 | ₩40,036 | ₩41,104 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,497 | ₩38,034 | ₩33,497 | ₩37,901 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,698 | ₩35,565 | ₩33,123 | ₩34,431 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,094 | ₩35,766 | ₩28,559 | ₩35,632 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,364 | ₩34,164 | ₩31,095 | ₩32,429 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,292 | ₩31,762 | ₩27,892 | ₩31,629 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,561 | ₩30,628 | ₩23,955 | ₩25,623 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,497 | ₩34,044 | ₩28,693 | ₩30,161 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,104 | ₩42,572 | ₩34,765 | ₩34,965 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,769 | ₩42,972 | ₩39,489 | ₩42,038 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,634 | ₩38,969 | ₩35,098 | ₩37,767 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,566 | ₩39,769 | ₩35,432 | ₩36,833 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩34,965 | ₩37,834 | ₩32,963 | ₩36,299 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,232 | ₩36,566 | ₩34,031 | ₩35,766 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩35,899 | ₩39,903 | ₩35,232 | ₩37,767 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩38,969 | ₩39,903 | ₩36,633 | ₩37,100 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,703 | ₩42,705 | ₩37,100 | ₩40,703 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,433 | ₩39,369 | ₩34,965 | ₩36,433 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,032 | ₩37,581 | ₩34,031 | ₩35,232 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,831 | ₩38,101 | ₩33,764 | ₩37,367 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,629 | ₩32,162 | ₩30,428 | ₩31,495 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,559 | ₩31,095 | ₩27,959 | ₩31,095 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,760 | ₩34,031 | ₩28,960 | ₩29,894 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,364 | ₩34,831 | ₩30,027 | ₩31,495 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,364 | ₩36,566 | ₩32,563 | ₩35,632 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,029 | ₩32,296 | ₩27,892 | ₩30,961 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,097 | ₩36,700 | ₩32,296 | ₩34,698 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,371 | ₩41,771 | ₩31,562 | ₩36,033 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩58,720 | ₩60,988 | ₩54,316 | ₩57,385 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,522 | ₩64,298 | ₩57,519 | ₩57,919 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,446 | ₩59,520 | ₩49,979 | ₩59,254 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,309 | ₩52,848 | ₩45,575 | ₩50,045 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,649 | ₩53,649 | ₩42,705 | ₩48,310 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩55,784 | ₩59,120 | ₩53,649 | ₩57,919 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,113 | ₩57,919 | ₩47,229 | ₩56,051 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩52,981 | ₩56,184 | ₩48,711 | ₩50,846 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩54,850 | ₩62,323 | ₩51,113 | ₩56,985 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,716 | ₩58,720 | ₩50,446 | ₩56,584 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,718 | ₩58,987 | ₩48,177 | ₩55,917 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,517 | ₩58,586 | ₩54,449 | ₩56,051 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,446 | ₩59,254 | ₩48,978 | ₩58,052 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩38,835 | ₩50,979 | ₩38,101 | ₩50,446 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,104 | ₩43,613 | ₩35,165 | ₩35,766 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,314 | ₩55,317 | ₩42,572 | ₩44,040 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,316 | ₩55,584 | ₩46,042 | ₩53,248 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,718 | ₩58,987 | ₩51,513 | ₩52,047 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,259 | ₩65,392 | ₩56,318 | ₩57,118 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,398 | ₩75,268 | ₩60,722 | ₩65,659 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,411 | ₩87,012 | ₩69,997 | ₩74,868 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩71,932 | ₩82,808 | ₩69,796 | ₩78,871 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,530 | ₩77,937 | ₩64,739 | ₩64,992 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,117 | ₩62,056 | ₩51,113 | ₩58,453 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,325 | ₩66,594 | ₩56,718 | ₩56,718 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,255 | ₩61,789 | ₩51,113 | ₩59,787 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,389 | ₩64,325 | ₩58,586 | ₩61,522 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,592 | ₩71,932 | ₩62,590 | ₩69,663 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,255 | ₩67,528 | ₩60,922 | ₩61,656 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,649 | ₩59,387 | ₩51,447 | ₩55,383 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,449 | ₩57,519 | ₩51,780 | ₩52,447 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,106 | ₩57,786 | ₩42,038 | ₩55,650 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,705 | ₩46,108 | ₩39,769 | ₩44,841 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩41,905 | ₩44,574 | ₩40,236 | ₩41,504 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,504 | ₩44,560 | ₩40,036 | ₩41,504 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,239 | ₩43,373 | ₩38,034 | ₩42,305 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,043 | ₩49,778 | ₩41,237 | ₩41,237 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,568 | ₩45,908 | ₩37,767 | ₩44,173 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,301 | ₩38,301 | ₩35,098 | ₩36,166 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,636 | ₩40,970 | ₩38,435 | ₩38,835 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩40,970 | ₩45,908 | ₩40,837 | ₩42,572 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,510 | ₩47,643 | ₩43,506 | ₩44,173 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩48,844 | ₩49,845 | ₩46,976 | ₩47,243 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,647 | ₩53,515 | ₩47,029 | ₩49,111 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,250 | ₩58,186 | ₩54,182 | ₩54,850 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,769 | ₩54,049 | ₩39,502 | ₩52,714 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,299 | ₩37,634 | ₩34,498 | ₩36,299 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,702 | ₩39,169 | ₩32,296 | ₩32,963 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,170 | ₩40,970 | ₩36,700 | ₩38,568 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩50,846 | ₩51,113 | ₩41,624 | ₩41,905 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩60,722 | ₩62,857 | ₩48,711 | ₩49,778 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,184 | ₩64,165 | ₩53,515 | ₩62,456 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,125 | ₩66,060 | ₩59,654 | ₩63,658 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩58,853 | ₩68,195 | ₩57,719 | ₩67,528 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,385 | ₩62,323 | ₩52,421 | ₩61,122 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩62,924 | ₩64,859 | ₩59,120 | ₩64,191 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,181 | ₩64,125 | ₩50,379 | ₩60,722 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,643 | ₩52,648 | ₩44,774 | ₩52,447 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩49,912 | ₩56,851 | ₩48,043 | ₩48,177 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,171 | ₩49,885 | ₩40,036 | ₩49,511 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩47,777 | ₩47,777 | ₩43,426 | ₩44,574 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,709 | ₩48,978 | ₩44,440 | ₩46,175 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,171 | ₩43,773 | ₩36,033 | ₩42,705 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩44,841 | ₩46,175 | ₩42,238 | ₩45,374 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,038 | ₩44,480 | ₩35,632 | ₩43,239 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,452 | ₩58,586 | ₩40,036 | ₩40,437 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩47,910 | ₩50,779 | ₩45,107 | ₩47,777 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩46,842 | ₩51,380 | ₩42,038 | ₩47,777 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,444 | ₩52,314 | ₩44,694 | ₩48,310 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩48,978 | ₩54,716 | ₩45,775 | ₩50,979 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,255 | ₩61,789 | ₩50,713 | ₩52,314 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,265 | ₩73,400 | ₩62,723 | ₩62,857 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩82,007 | ₩85,277 | ₩66,727 | ₩67,394 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩108,565 | ₩108,632 | ₩94,886 | ₩100,357 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩95,019 | ₩99,690 | ₩89,414 | ₩97,021 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩121,710 | ₩122,377 | ₩97,155 | ₩102,760 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩126,648 | ₩126,915 | ₩113,836 | ₩118,507 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,184 | ₩138,392 | ₩119,908 | ₩121,176 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩164,549 | ₩164,549 | ₩144,597 | ₩145,732 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩164,015 | ₩174,958 | ₩160,812 | ₩163,882 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,086 | ₩173,090 | ₩156,275 | ₩157,476 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩175,225 | ₩181,364 | ₩165,883 | ₩180,430 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩172,823 | ₩185,234 | ₩167,218 | ₩167,752 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩169,487 | ₩173,023 | ₩162,814 | ₩170,821 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩150,536 | ₩163,481 | ₩147,600 | ₩162,280 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩133,988 | ₩144,931 | ₩129,984 | ₩141,862 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩141,995 | ₩144,397 | ₩120,242 | ₩137,458 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,196 | ₩148,601 | ₩132,787 | ₩145,865 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩178,428 | ₩179,095 | ₩149,869 | ₩150,936 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩176,827 | ₩177,467 | ₩155,087 | ₩175,759 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩186,836 | ₩211,525 | ₩178,828 | ₩189,238 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩184,167 | ₩188,304 | ₩170,688 | ₩182,592 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩180,029 | ₩183,499 | ₩160,011 | ₩169,753 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩190,239 | ₩196,044 | ₩175,492 | ₩189,772 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩201,916 | ₩221,467 | ₩178,174 | ₩181,631 | -10.05% | 63만 |
|---|