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 | ₩21,722 | ₩21,905 | ₩20,774 | ₩21,255 | -2.15% | 159.1만 |
| 2026.10.08 | ₩23,990 | ₩23,990 | ₩20,501 | ₩21,015 | -12.40% | 322.7만 |
| 2026.10.07 | ₩25,871 | ₩25,978 | ₩24,310 | ₩24,871 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,109 | ₩27,592 | ₩25,109 | ₩26,765 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,272 | ₩26,338 | ₩24,230 | ₩24,404 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,418 | ₩27,486 | ₩25,084 | ₩25,631 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,470 | ₩25,244 | ₩22,856 | ₩25,071 | +2.45% | 178.8만 |
| 2026.09.30 | ₩24,951 | ₩25,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,898 |
| ₩24,297 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,777 | ₩26,125 | ₩23,256 | ₩23,656 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,843 | ₩24,977 | ₩22,349 | ₩23,149 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,272 | ₩26,525 | ₩24,173 | ₩24,604 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,618 | ₩26,672 | ₩23,807 | ₩26,098 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,551 | ₩26,285 | ₩24,209 | ₩24,377 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩23,963 | ₩25,618 | ₩23,123 | ₩24,284 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,575 | ₩24,504 | ₩21,175 | ₩23,576 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,721 | ₩21,615 | ₩20,327 | ₩21,442 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,562 | ₩22,094 | ₩19,827 | ₩20,721 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,789 | ₩23,616 | ₩21,442 | ₩22,642 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,135 | ₩22,909 | ₩21,123 | ₩21,321 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,229 | ₩24,110 | ₩21,922 | ₩22,429 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,179 | ₩27,673 | ₩25,778 | ₩25,978 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,605 | ₩27,939 | ₩25,858 | ₩26,125 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,010 | ₩33,423 | ₩29,541 | ₩29,754 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩28,887 | ₩35,772 | ₩28,873 | ₩32,903 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,684 | ₩26,885 | ₩24,210 | ₩26,699 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,588 | ₩24,203 | ₩21,081 | ₩24,057 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,702 | ₩22,923 | ₩21,348 | ₩22,095 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,843 | ₩23,135 | ₩21,762 | ₩22,536 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,043 | ₩24,497 | ₩22,949 | ₩24,377 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,544 | ₩26,018 | ₩23,358 | ₩23,950 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩27,873 | ₩28,406 | ₩25,364 | ₩25,498 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,591 | ₩27,352 | ₩25,538 | ₩26,258 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,552 | ₩27,526 | ₩26,071 | ₩26,285 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,617 | ₩25,830 | ₩23,456 | ₩25,177 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,753 | ₩28,433 | ₩25,993 | ₩26,245 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,633 | ₩29,914 | ₩26,845 | ₩27,486 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,194 | ₩30,261 | ₩26,879 | ₩28,140 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,738 | ₩36,178 | ₩29,614 | ₩29,647 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩39,841 | ₩41,896 | ₩35,585 | ₩39,080 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,347 | ₩42,243 | ₩36,477 | ₩38,547 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩39,814 | ₩47,686 | ₩39,080 | ₩39,361 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩40,928 | ₩43,070 | ₩38,970 | ₩40,361 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,727 | ₩31,342 | ₩27,406 | ₩29,274 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,168 | ₩31,475 | ₩27,859 | ₩27,859 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,673 | ₩29,701 | ₩26,425 | ₩29,541 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,639 | ₩28,753 | ₩26,192 | ₩26,192 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,795 | ₩32,089 | ₩29,180 | ₩29,380 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,005 | ₩32,022 | ₩27,005 | ₩30,648 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,680 | ₩26,989 | ₩18,253 | ₩26,805 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,489 | ₩22,989 | ₩18,319 | ₩19,333 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,786 | ₩21,415 | ₩17,632 | ₩20,521 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,392 | ₩17,392 | ₩14,223 | ₩14,423 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,726 | ₩18,726 | ₩16,297 | ₩17,812 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,348 | ₩22,042 | ₩19,107 | ₩19,774 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,278 | ₩25,278 | ₩20,227 | ₩20,387 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,265 | ₩29,087 | ₩25,991 | ₩26,338 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,725 | ₩29,120 | ₩25,498 | ₩27,246 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,829 | ₩25,978 | ₩22,482 | ₩25,551 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,176 | ₩25,338 | ₩21,628 | ₩21,668 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,227 | ₩22,482 | ₩19,007 | ₩21,788 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,096 | ₩23,201 | ₩21,081 | ₩21,628 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,298 | ₩26,518 | ₩22,776 | ₩24,310 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,581 | ₩30,101 | ₩25,057 | ₩26,138 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,315 | ₩32,516 | ₩28,046 | ₩28,486 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩32,930 | ₩34,290 | ₩32,138 | ₩32,516 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,025 | ₩37,092 | ₩32,956 | ₩33,156 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,607 | ₩33,490 | ₩28,607 | ₩33,423 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,040 | ₩30,234 | ₩26,111 | ₩28,980 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,620 | ₩31,782 | ₩28,473 | ₩31,075 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,228 | ₩32,489 | ₩27,019 | ₩27,859 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,357 | ₩34,691 | ₩30,288 | ₩30,881 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,327 | ₩42,863 | ₩38,106 | ₩42,563 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩41,882 | ₩41,882 | ₩34,497 | ₩39,454 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,307 | ₩41,574 | ₩37,693 | ₩40,175 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩47,767 | ₩49,034 | ₩42,016 | ₩42,176 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,586 | ₩47,470 | ₩41,776 | ₩44,097 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩45,939 | ₩54,598 | ₩44,965 | ₩48,607 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,036 | ₩62,036 | ₩49,234 | ₩53,797 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩61,776 | ₩62,844 | ₩57,080 | ₩60,816 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,195 | ₩65,179 | ₩57,855 | ₩58,267 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,556 | ₩62,377 | ₩51,262 | ₩60,002 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,033 | ₩52,263 | ₩47,980 | ₩50,448 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,777 | ₩49,208 | ₩42,071 | ₩44,911 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,453 | ₩41,442 | ₩36,906 | ₩40,988 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,675 | ₩45,098 | ₩40,428 | ₩40,882 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,467 | ₩49,634 | ₩38,880 | ₩43,150 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,539 | ₩48,674 | ₩43,430 | ₩46,846 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,314 | ₩49,314 | ₩40,521 | ₩45,258 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,396 | ₩54,998 | ₩49,640 | ₩52,810 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,245 | ₩67,447 | ₩55,305 | ₩55,625 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩76,713 | ₩79,709 | ₩64,191 | ₩64,712 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,309 | ₩74,125 | ₩61,069 | ₩71,023 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,104 | ₩56,266 | ₩48,380 | ₩55,599 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩53,864 | ₩56,372 | ₩49,955 | ₩53,077 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,596 | ₩51,723 | ₩45,983 | ₩50,595 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,424 | ₩55,372 | ₩51,336 | ₩52,049 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,465 | ₩56,319 | ₩51,156 | ₩51,836 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩52,837 | ₩54,745 | ₩49,881 | ₩54,051 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,354 | ₩49,394 | ₩45,178 | ₩48,087 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,378 | ₩48,167 | ₩41,962 | ₩46,739 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩53,864 | ₩53,864 | ₩45,498 | ₩50,502 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,399 | ₩57,253 | ₩53,237 | ₩54,224 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,574 | ₩65,859 | ₩57,253 | ₩61,843 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,202 | ₩60,375 | ₩53,637 | ₩58,681 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,654 | ₩58,707 | ₩47,833 | ₩55,012 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,202 | ₩67,887 | ₩59,108 | ₩62,644 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,640 | ₩74,087 | ₩57,773 | ₩62,083 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,326 | ₩87,100 | ₩76,053 | ₩80,990 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,299 | ₩93,278 | ₩83,845 | ₩92,918 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,400 | ₩82,391 | ₩73,861 | ₩80,282 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,584 | ₩82,724 | ₩72,450 | ₩77,521 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,445 | ₩72,984 | ₩63,377 | ₩69,915 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩67,981 | ₩69,382 | ₩61,443 | ₩61,776 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,307 | ₩66,166 | ₩57,306 | ₩64,712 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,104 | ₩60,642 | ₩52,970 | ₩55,639 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩60,709 | ₩63,778 | ₩55,105 | ₩63,110 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,451 | ₩73,785 | ₩56,706 | ₩60,842 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,386 | ₩78,054 | ₩68,181 | ₩69,648 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,116 | ₩78,988 | ₩70,316 | ₩76,186 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,249 | ₩74,185 | ₩65,912 | ₩67,380 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩68,714 | ₩70,983 | ₩62,043 | ₩70,182 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,518 | ₩74,185 | ₩68,581 | ₩69,515 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,384 | ₩76,053 | ₩67,113 | ₩72,984 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,384 | ₩74,999 | ₩66,179 | ₩71,917 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,647 | ₩72,183 | ₩65,379 | ₩70,182 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,039 | ₩66,379 | ₩55,772 | ₩62,443 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,498 | ₩57,373 | ₩45,165 | ₩53,637 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,696 | ₩46,833 | ₩37,493 | ₩44,164 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,164 | ₩45,765 | ₩40,028 | ₩41,095 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,490 | ₩38,026 | ₩33,490 | ₩37,893 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,691 | ₩35,558 | ₩33,116 | ₩34,424 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,088 | ₩35,758 | ₩28,553 | ₩35,625 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,357 | ₩34,157 | ₩31,088 | ₩32,423 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,286 | ₩31,755 | ₩27,886 | ₩31,622 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,555 | ₩30,621 | ₩23,950 | ₩25,618 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,490 | ₩34,037 | ₩28,687 | ₩30,154 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,095 | ₩42,563 | ₩34,757 | ₩34,958 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,761 | ₩42,963 | ₩39,481 | ₩42,029 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,626 | ₩38,960 | ₩35,091 | ₩37,760 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,559 | ₩39,761 | ₩35,425 | ₩36,826 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩34,958 | ₩37,826 | ₩32,956 | ₩36,292 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,224 | ₩36,559 | ₩34,024 | ₩35,758 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩35,892 | ₩39,894 | ₩35,224 | ₩37,760 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩38,960 | ₩39,894 | ₩36,625 | ₩37,092 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,695 | ₩42,696 | ₩37,092 | ₩40,695 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,425 | ₩39,361 | ₩34,958 | ₩36,425 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,024 | ₩37,573 | ₩34,024 | ₩35,224 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,824 | ₩38,093 | ₩33,757 | ₩37,359 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,622 | ₩32,156 | ₩30,421 | ₩31,489 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,553 | ₩31,088 | ₩27,953 | ₩31,088 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,754 | ₩34,024 | ₩28,953 | ₩29,887 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,357 | ₩34,824 | ₩30,021 | ₩31,489 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,357 | ₩36,559 | ₩32,556 | ₩35,625 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,022 | ₩32,289 | ₩27,886 | ₩30,955 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,090 | ₩36,692 | ₩32,289 | ₩34,691 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,362 | ₩41,762 | ₩31,555 | ₩36,025 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩58,707 | ₩60,976 | ₩54,304 | ₩57,373 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,509 | ₩64,285 | ₩57,507 | ₩57,907 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,435 | ₩59,508 | ₩49,968 | ₩59,241 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,299 | ₩52,837 | ₩45,565 | ₩50,035 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,637 | ₩53,637 | ₩42,696 | ₩48,300 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩55,772 | ₩59,108 | ₩53,637 | ₩57,907 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,102 | ₩57,907 | ₩47,219 | ₩56,039 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩52,970 | ₩56,172 | ₩48,700 | ₩50,835 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩54,838 | ₩62,310 | ₩51,102 | ₩56,973 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,705 | ₩58,707 | ₩50,435 | ₩56,573 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,706 | ₩58,974 | ₩48,167 | ₩55,905 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,505 | ₩58,574 | ₩54,438 | ₩56,039 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,435 | ₩59,241 | ₩48,967 | ₩58,040 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩38,827 | ₩50,969 | ₩38,093 | ₩50,435 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,095 | ₩43,604 | ₩35,158 | ₩35,758 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,303 | ₩55,305 | ₩42,563 | ₩44,031 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,304 | ₩55,572 | ₩46,032 | ₩53,237 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,706 | ₩58,974 | ₩51,502 | ₩52,036 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,245 | ₩65,379 | ₩56,306 | ₩57,106 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,383 | ₩75,252 | ₩60,709 | ₩65,646 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,393 | ₩86,994 | ₩69,982 | ₩74,852 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩71,917 | ₩82,791 | ₩69,782 | ₩78,855 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,515 | ₩77,921 | ₩64,725 | ₩64,978 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,105 | ₩62,043 | ₩51,102 | ₩58,441 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,311 | ₩66,580 | ₩56,706 | ₩56,706 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,243 | ₩61,776 | ₩51,102 | ₩59,775 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,376 | ₩64,311 | ₩58,574 | ₩61,509 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,578 | ₩71,917 | ₩62,577 | ₩69,648 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,243 | ₩67,514 | ₩60,909 | ₩61,643 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,638 | ₩59,375 | ₩51,436 | ₩55,372 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,438 | ₩57,507 | ₩51,769 | ₩52,436 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,097 | ₩57,773 | ₩42,029 | ₩55,639 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,696 | ₩46,099 | ₩39,761 | ₩44,831 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩41,896 | ₩44,564 | ₩40,228 | ₩41,495 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,495 | ₩44,551 | ₩40,028 | ₩41,495 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,230 | ₩43,363 | ₩38,026 | ₩42,296 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,033 | ₩49,768 | ₩41,229 | ₩41,229 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,560 | ₩45,899 | ₩37,760 | ₩44,164 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,293 | ₩38,293 | ₩35,091 | ₩36,158 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,628 | ₩40,962 | ₩38,427 | ₩38,827 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩40,962 | ₩45,899 | ₩40,828 | ₩42,563 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,500 | ₩47,633 | ₩43,497 | ₩44,164 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩48,834 | ₩49,835 | ₩46,966 | ₩47,233 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,636 | ₩53,504 | ₩47,019 | ₩49,101 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,238 | ₩58,174 | ₩54,171 | ₩54,838 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,761 | ₩54,038 | ₩39,494 | ₩52,703 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,292 | ₩37,626 | ₩34,491 | ₩36,292 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,694 | ₩39,161 | ₩32,289 | ₩32,956 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,161 | ₩40,962 | ₩36,692 | ₩38,560 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩50,835 | ₩51,102 | ₩41,616 | ₩41,896 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩60,709 | ₩62,844 | ₩48,700 | ₩49,768 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,172 | ₩64,151 | ₩53,504 | ₩62,443 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,111 | ₩66,046 | ₩59,641 | ₩63,644 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩58,841 | ₩68,181 | ₩57,707 | ₩67,514 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,373 | ₩62,310 | ₩52,410 | ₩61,109 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩62,910 | ₩64,845 | ₩59,108 | ₩64,178 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,170 | ₩64,111 | ₩50,368 | ₩60,709 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,633 | ₩52,637 | ₩44,764 | ₩52,436 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩49,901 | ₩56,839 | ₩48,033 | ₩48,167 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,163 | ₩49,875 | ₩40,028 | ₩49,501 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩47,767 | ₩47,767 | ₩43,417 | ₩44,564 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,699 | ₩48,967 | ₩44,431 | ₩46,165 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,163 | ₩43,764 | ₩36,025 | ₩42,696 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩44,831 | ₩46,165 | ₩42,229 | ₩45,365 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,029 | ₩44,471 | ₩35,625 | ₩43,230 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,440 | ₩58,574 | ₩40,028 | ₩40,428 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩47,900 | ₩50,769 | ₩45,098 | ₩47,767 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩46,833 | ₩51,369 | ₩42,029 | ₩47,767 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,434 | ₩52,303 | ₩44,684 | ₩48,300 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩48,967 | ₩54,705 | ₩45,765 | ₩50,969 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,243 | ₩61,776 | ₩50,702 | ₩52,303 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,250 | ₩73,384 | ₩62,710 | ₩62,844 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩81,990 | ₩85,259 | ₩66,713 | ₩67,380 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩108,542 | ₩108,609 | ₩94,866 | ₩100,336 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩94,999 | ₩99,669 | ₩89,395 | ₩97,001 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩121,685 | ₩122,352 | ₩97,134 | ₩102,738 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩126,621 | ₩126,888 | ₩113,812 | ₩118,482 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,157 | ₩138,363 | ₩119,883 | ₩121,151 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩164,514 | ₩164,514 | ₩144,567 | ₩145,701 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩163,981 | ₩174,921 | ₩160,778 | ₩163,847 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,051 | ₩173,054 | ₩156,242 | ₩157,443 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩175,188 | ₩181,326 | ₩165,849 | ₩180,392 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩172,787 | ₩185,195 | ₩167,183 | ₩167,716 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩169,451 | ₩172,987 | ₩162,780 | ₩170,785 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩150,505 | ₩163,447 | ₩147,569 | ₩162,246 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩133,960 | ₩144,901 | ₩129,957 | ₩141,832 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩141,965 | ₩144,367 | ₩120,217 | ₩137,429 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,166 | ₩148,570 | ₩132,759 | ₩145,835 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩178,391 | ₩179,058 | ₩149,837 | ₩150,905 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩176,789 | ₩177,430 | ₩155,054 | ₩175,722 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩186,796 | ₩211,480 | ₩178,791 | ₩189,198 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩184,128 | ₩188,264 | ₩170,652 | ₩182,553 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩179,992 | ₩183,461 | ₩159,978 | ₩169,718 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩190,199 | ₩196,003 | ₩175,455 | ₩189,732 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩201,874 | ₩221,420 | ₩178,137 | ₩181,593 | -10.05% | 63만 |
|---|