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 | ₩21,731 | ₩21,914 | ₩20,783 | ₩21,264 | -2.15% | 159.1만 |
| 2026.10.08 | ₩24,000 | ₩24,000 | ₩20,510 | ₩21,024 | -12.40% | 322.7만 |
| 2026.10.07 | ₩25,883 | ₩25,989 | ₩24,321 | ₩24,881 | -3.87% | 168.5만 |
| 2026.10.06 | ₩25,120 | ₩27,604 | ₩25,120 | ₩26,777 | +6.59% | 222.2만 |
| 2026.10.05 | ₩26,283 | ₩26,350 | ₩24,241 | ₩24,414 | -7.11% | 144.6만 |
| 2026.10.02 | ₩26,430 | ₩27,498 | ₩25,095 | ₩25,642 | -2.98% | 220.9만 |
| 2026.10.01 | ₩24,481 | ₩25,255 | ₩22,866 | ₩25,082 | +2.45% | 178.8만 |
| 2026.09.30 | ₩24,962 | ₩25,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,908 |
| ₩24,307 |
| -2.62% |
| 151.3만 |
| 2026.09.29 | ₩23,787 | ₩26,136 | ₩23,266 | ₩23,667 | -0.51% | 188.8만 |
|---|
| 2026.09.28 | ₩23,854 | ₩24,988 | ₩22,359 | ₩23,159 | -2.91% | 138.2만 |
|---|
| 2026.09.25 | ₩26,283 | ₩26,537 | ₩24,183 | ₩24,614 | -6.35% | 188.6만 |
|---|
| 2026.09.24 | ₩25,629 | ₩26,683 | ₩23,818 | ₩26,109 | +1.87% | 334.6만 |
|---|
| 2026.09.23 | ₩25,562 | ₩26,296 | ₩24,219 | ₩24,388 | -4.60% | 219.7만 |
|---|
| 2026.09.22 | ₩23,974 | ₩25,629 | ₩23,133 | ₩24,294 | +1.34% | 297.6만 |
|---|
| 2026.09.21 | ₩21,584 | ₩24,514 | ₩21,184 | ₩23,587 | +9.28% | 342.1만 |
|---|
| 2026.09.18 | ₩20,730 | ₩21,624 | ₩20,336 | ₩21,451 | +3.48% | 311.9만 |
|---|
| 2026.09.17 | ₩21,571 | ₩22,104 | ₩19,836 | ₩20,730 | -3.90% | 768.4만 |
|---|
| 2026.09.16 | ₩22,799 | ₩23,627 | ₩21,451 | ₩22,652 | -0.64% | 133.1만 |
|---|
| 2026.09.15 | ₩22,145 | ₩22,919 | ₩21,132 | ₩21,331 | -3.68% | 117.9만 |
|---|
| 2026.09.14 | ₩22,238 | ₩24,121 | ₩21,931 | ₩22,439 | +0.90% | 193.1만 |
|---|
| 2026.09.11 | ₩27,191 | ₩27,685 | ₩25,789 | ₩25,989 | -4.42% | 99.5만 |
|---|
| 2026.09.10 | ₩26,617 | ₩27,952 | ₩25,869 | ₩26,136 | -1.81% | 167.3만 |
|---|
| 2026.09.09 | ₩33,024 | ₩33,438 | ₩29,553 | ₩29,767 | -9.86% | 108.1만 |
|---|
| 2026.09.08 | ₩28,899 | ₩35,787 | ₩28,886 | ₩32,917 | +13.90% | 250.1만 |
|---|
| 2026.09.04 | ₩24,695 | ₩26,897 | ₩24,221 | ₩26,710 | +8.16% | 108.7만 |
|---|
| 2026.09.03 | ₩21,598 | ₩24,214 | ₩21,090 | ₩24,067 | +11.43% | 96만 |
|---|
| 2026.09.02 | ₩21,711 | ₩22,933 | ₩21,357 | ₩22,105 | +1.81% | 68.8만 |
|---|
| 2026.09.01 | ₩22,852 | ₩23,145 | ₩21,771 | ₩22,545 | -1.34% | 65.7만 |
|---|
| 2026.08.31 | ₩23,053 | ₩24,508 | ₩22,959 | ₩24,388 | +5.79% | 38.5만 |
|---|
| 2026.08.28 | ₩24,554 | ₩26,029 | ₩23,368 | ₩23,960 | -2.42% | 70.5만 |
|---|
| 2026.08.27 | ₩27,885 | ₩28,419 | ₩25,375 | ₩25,509 | -8.52% | 140.1만 |
|---|
| 2026.08.26 | ₩25,602 | ₩27,364 | ₩25,549 | ₩26,270 | +2.61% | 98.3만 |
|---|
| 2026.08.25 | ₩26,563 | ₩27,538 | ₩26,083 | ₩26,296 | -1.01% | 59.2만 |
|---|
| 2026.08.24 | ₩24,628 | ₩25,841 | ₩23,466 | ₩25,188 | +2.28% | 79.6만 |
|---|
| 2026.08.21 | ₩27,765 | ₩28,445 | ₩26,004 | ₩26,256 | -5.43% | 94.1만 |
|---|
| 2026.08.20 | ₩27,645 | ₩29,927 | ₩26,857 | ₩27,498 | -0.53% | 110만 |
|---|
| 2026.08.19 | ₩30,207 | ₩30,274 | ₩26,890 | ₩28,152 | -6.81% | 184.5만 |
|---|
| 2026.08.18 | ₩35,754 | ₩36,194 | ₩29,627 | ₩29,660 | -17.04% | 210.6만 |
|---|
| 2026.08.17 | ₩39,858 | ₩41,914 | ₩35,600 | ₩39,097 | -1.91% | 156.3만 |
|---|
| 2026.08.14 | ₩39,364 | ₩42,261 | ₩36,493 | ₩38,564 | -2.03% | 156.4만 |
|---|
| 2026.08.13 | ₩39,832 | ₩47,707 | ₩39,097 | ₩39,378 | -1.14% | 275.9만 |
|---|
| 2026.08.12 | ₩40,946 | ₩43,089 | ₩38,987 | ₩40,379 | -1.39% | 528.3만 |
|---|
| 2026.08.11 | ₩29,740 | ₩31,355 | ₩27,418 | ₩29,286 | -1.53% | 338.4만 |
|---|
| 2026.08.10 | ₩30,181 | ₩31,489 | ₩27,871 | ₩27,871 | -7.65% | 118.3만 |
|---|
| 2026.08.07 | ₩28,686 | ₩29,714 | ₩26,437 | ₩29,553 | +3.02% | 112.1만 |
|---|
| 2026.08.06 | ₩26,650 | ₩28,766 | ₩26,203 | ₩26,203 | -1.68% | 81.1만 |
|---|
| 2026.08.05 | ₩30,808 | ₩32,103 | ₩29,193 | ₩29,393 | -4.59% | 101.2만 |
|---|
| 2026.08.04 | ₩27,017 | ₩32,036 | ₩27,017 | ₩30,661 | +13.49% | 222.1만 |
|---|
| 2026.08.03 | ₩18,688 | ₩27,001 | ₩18,261 | ₩26,817 | +43.50% | 278.7만 |
|---|
| 2026.07.31 | ₩22,499 | ₩22,999 | ₩18,327 | ₩19,342 | -14.03% | 141.8만 |
|---|
| 2026.07.30 | ₩17,793 | ₩21,424 | ₩17,640 | ₩20,530 | +15.38% | 320.6만 |
|---|
| 2026.07.29 | ₩17,400 | ₩17,400 | ₩14,229 | ₩14,430 | -17.07% | 271.9만 |
|---|
| 2026.07.28 | ₩18,734 | ₩18,734 | ₩16,304 | ₩17,820 | -4.88% | 149.3만 |
|---|
| 2026.07.27 | ₩21,357 | ₩22,052 | ₩19,115 | ₩19,782 | -7.38% | 114.6만 |
|---|
| 2026.07.24 | ₩25,289 | ₩25,289 | ₩20,236 | ₩20,396 | -19.35% | 153만 |
|---|
| 2026.07.23 | ₩26,276 | ₩29,100 | ₩26,003 | ₩26,350 | +0.28% | 77.7만 |
|---|
| 2026.07.22 | ₩25,736 | ₩29,133 | ₩25,509 | ₩27,257 | +5.91% | 205.3만 |
|---|
| 2026.07.21 | ₩22,839 | ₩25,989 | ₩22,492 | ₩25,562 | +11.92% | 153.6만 |
|---|
| 2026.07.20 | ₩23,186 | ₩25,349 | ₩21,638 | ₩21,678 | -6.51% | 98.9만 |
|---|
| 2026.07.17 | ₩20,236 | ₩22,492 | ₩19,015 | ₩21,798 | +7.72% | 154.7만 |
|---|
| 2026.07.16 | ₩23,106 | ₩23,212 | ₩21,090 | ₩21,638 | -6.35% | 177.9만 |
|---|
| 2026.07.15 | ₩25,309 | ₩26,530 | ₩22,786 | ₩24,321 | -3.90% | 169.5만 |
|---|
| 2026.07.14 | ₩29,593 | ₩30,114 | ₩25,068 | ₩26,150 | -11.64% | 141.2만 |
|---|
| 2026.07.13 | ₩31,329 | ₩32,530 | ₩28,058 | ₩28,499 | -9.03% | 80.8만 |
|---|
| 2026.07.10 | ₩32,944 | ₩34,305 | ₩32,152 | ₩32,530 | -1.26% | 51.9만 |
|---|
| 2026.07.09 | ₩36,041 | ₩37,109 | ₩32,971 | ₩33,171 | -7.96% | 123.9만 |
|---|
| 2026.07.08 | ₩28,619 | ₩33,504 | ₩28,619 | ₩33,438 | +16.84% | 107.1만 |
|---|
| 2026.07.07 | ₩29,053 | ₩30,247 | ₩26,123 | ₩28,993 | -0.21% | 143만 |
|---|
| 2026.07.06 | ₩28,632 | ₩31,796 | ₩28,485 | ₩31,088 | +8.58% | 106.5만 |
|---|
| 2026.07.02 | ₩31,242 | ₩32,503 | ₩27,031 | ₩27,871 | -10.79% | 185.9만 |
|---|
| 2026.07.01 | ₩33,371 | ₩34,706 | ₩30,301 | ₩30,895 | -7.42% | 342.1만 |
|---|
| 2026.06.30 | ₩39,344 | ₩42,882 | ₩38,123 | ₩42,581 | +8.23% | 169.2만 |
|---|
| 2026.06.29 | ₩41,901 | ₩41,901 | ₩34,512 | ₩39,471 | -5.80% | 104.2만 |
|---|
| 2026.06.26 | ₩39,324 | ₩41,592 | ₩37,709 | ₩40,192 | +2.21% | 87.6만 |
|---|
| 2026.06.25 | ₩47,787 | ₩49,055 | ₩42,034 | ₩42,194 | -11.70% | 66.6만 |
|---|
| 2026.06.24 | ₩46,606 | ₩47,491 | ₩41,794 | ₩44,116 | -5.34% | 107.2만 |
|---|
| 2026.06.23 | ₩45,959 | ₩54,622 | ₩44,984 | ₩48,628 | +5.81% | 115.3만 |
|---|
| 2026.06.22 | ₩62,063 | ₩62,063 | ₩49,256 | ₩53,821 | -13.28% | 178.2만 |
|---|
| 2026.06.18 | ₩61,803 | ₩62,871 | ₩57,104 | ₩60,842 | -1.56% | 131.5만 |
|---|
| 2026.06.17 | ₩60,221 | ₩65,207 | ₩57,880 | ₩58,292 | -3.20% | 274.7만 |
|---|
| 2026.06.16 | ₩51,578 | ₩62,404 | ₩51,285 | ₩60,028 | +16.38% | 320.2만 |
|---|
| 2026.06.15 | ₩48,054 | ₩52,286 | ₩48,001 | ₩50,470 | +5.03% | 134.4만 |
|---|
| 2026.06.12 | ₩43,796 | ₩49,229 | ₩42,089 | ₩44,931 | +2.59% | 221.3만 |
|---|
| 2026.06.11 | ₩38,470 | ₩41,460 | ₩36,922 | ₩41,006 | +6.59% | 104만 |
|---|
| 2026.06.10 | ₩40,693 | ₩45,118 | ₩40,446 | ₩40,899 | +0.51% | 84.4만 |
|---|
| 2026.06.09 | ₩48,488 | ₩49,656 | ₩38,897 | ₩43,169 | -10.97% | 129.8만 |
|---|
| 2026.06.08 | ₩46,559 | ₩48,695 | ₩43,449 | ₩46,866 | +0.66% | 93.3만 |
|---|
| 2026.06.05 | ₩49,336 | ₩49,336 | ₩40,539 | ₩45,278 | -8.23% | 169.5만 |
|---|
| 2026.06.04 | ₩52,419 | ₩55,022 | ₩49,661 | ₩52,833 | +0.79% | 95.7만 |
|---|
| 2026.06.03 | ₩65,274 | ₩67,476 | ₩55,329 | ₩55,649 | -14.74% | 174.5만 |
|---|
| 2026.06.02 | ₩76,747 | ₩79,743 | ₩64,219 | ₩64,740 | -15.64% | 249만 |
|---|
| 2026.06.01 | ₩61,336 | ₩74,157 | ₩61,096 | ₩71,054 | +15.84% | 367.1만 |
|---|
| 2026.05.29 | ₩54,128 | ₩56,290 | ₩48,401 | ₩55,623 | +2.76% | 135.3만 |
|---|
| 2026.05.28 | ₩53,887 | ₩56,397 | ₩49,976 | ₩53,100 | -1.46% | 163.9만 |
|---|
| 2026.05.27 | ₩51,618 | ₩51,745 | ₩46,003 | ₩50,617 | -1.94% | 113.1만 |
|---|
| 2026.05.26 | ₩54,448 | ₩55,396 | ₩51,358 | ₩52,072 | -4.36% | 86만 |
|---|
| 2026.05.22 | ₩55,489 | ₩56,344 | ₩51,178 | ₩51,859 | -6.54% | 89.4만 |
|---|
| 2026.05.21 | ₩52,860 | ₩54,768 | ₩49,903 | ₩54,074 | +2.30% | 136.9만 |
|---|
| 2026.05.20 | ₩48,375 | ₩49,416 | ₩45,198 | ₩48,108 | -0.55% | 95.3만 |
|---|
| 2026.05.19 | ₩45,398 | ₩48,188 | ₩41,981 | ₩46,759 | +3.00% | 152만 |
|---|
| 2026.05.18 | ₩53,887 | ₩53,887 | ₩45,518 | ₩50,524 | -6.24% | 130.9만 |
|---|
| 2026.05.15 | ₩56,424 | ₩57,278 | ₩53,260 | ₩54,248 | -3.86% | 75.4만 |
|---|
| 2026.05.14 | ₩58,599 | ₩65,888 | ₩57,278 | ₩61,870 | +5.58% | 100.8만 |
|---|
| 2026.05.13 | ₩60,228 | ₩60,402 | ₩53,661 | ₩58,706 | -2.53% | 102.8만 |
|---|
| 2026.05.12 | ₩58,680 | ₩58,733 | ₩47,854 | ₩55,035 | -6.21% | 167만 |
|---|
| 2026.05.11 | ₩60,228 | ₩67,917 | ₩59,133 | ₩62,671 | +4.06% | 145만 |
|---|
| 2026.05.08 | ₩67,670 | ₩74,120 | ₩57,799 | ₩62,110 | -8.22% | 261.3만 |
|---|
| 2026.05.07 | ₩85,363 | ₩87,138 | ₩76,086 | ₩81,025 | -5.08% | 161.6만 |
|---|
| 2026.05.06 | ₩84,335 | ₩93,319 | ₩83,881 | ₩92,958 | +10.22% | 123.3만 |
|---|
| 2026.05.05 | ₩77,434 | ₩82,426 | ₩73,893 | ₩80,317 | +3.72% | 65.6만 |
|---|
| 2026.05.04 | ₩72,615 | ₩82,760 | ₩72,482 | ₩77,554 | +6.80% | 235.7만 |
|---|
| 2026.05.01 | ₩64,473 | ₩73,016 | ₩63,405 | ₩69,946 | +8.49% | 192.2만 |
|---|
| 2026.04.30 | ₩68,010 | ₩69,412 | ₩61,469 | ₩61,803 | -9.13% | 207.1만 |
|---|
| 2026.04.29 | ₩58,333 | ₩66,195 | ₩57,331 | ₩64,740 | +10.98% | 217.3만 |
|---|
| 2026.04.28 | ₩53,127 | ₩60,668 | ₩52,993 | ₩55,663 | +4.77% | 238.6만 |
|---|
| 2026.04.27 | ₩60,735 | ₩63,805 | ₩55,129 | ₩63,138 | +3.96% | 149.1만 |
|---|
| 2026.04.24 | ₩73,483 | ₩73,817 | ₩56,731 | ₩60,869 | -17.17% | 251.1만 |
|---|
| 2026.04.23 | ₩75,418 | ₩78,088 | ₩68,210 | ₩69,679 | -7.61% | 132.3만 |
|---|
| 2026.04.22 | ₩71,147 | ₩79,023 | ₩70,346 | ₩76,219 | +7.13% | 201.3만 |
|---|
| 2026.04.21 | ₩71,280 | ₩74,217 | ₩65,941 | ₩67,409 | -5.43% | 123.6만 |
|---|
| 2026.04.20 | ₩68,744 | ₩71,013 | ₩62,070 | ₩70,213 | +2.14% | 177.8만 |
|---|
| 2026.04.17 | ₩73,550 | ₩74,217 | ₩68,611 | ₩69,545 | -5.44% | 209.8만 |
|---|
| 2026.04.16 | ₩73,416 | ₩76,086 | ₩67,142 | ₩73,016 | -0.55% | 300.6만 |
|---|
| 2026.04.15 | ₩73,416 | ₩75,031 | ₩66,208 | ₩71,948 | -2.00% | 418.1만 |
|---|
| 2026.04.14 | ₩67,676 | ₩72,215 | ₩65,407 | ₩70,213 | +3.75% | 463.9만 |
|---|
| 2026.04.13 | ₩56,063 | ₩66,408 | ₩55,796 | ₩62,471 | +11.43% | 579.9만 |
|---|
| 2026.04.10 | ₩45,518 | ₩57,398 | ₩45,184 | ₩53,661 | +17.89% | 726만 |
|---|
| 2026.04.09 | ₩42,715 | ₩46,853 | ₩37,509 | ₩44,183 | +3.44% | 703.4만 |
|---|
| 2026.04.08 | ₩44,183 | ₩45,785 | ₩40,045 | ₩41,113 | -6.95% | 291.8만 |
|---|
| 2026.04.07 | ₩33,504 | ₩38,043 | ₩33,504 | ₩37,909 | +13.15% | 233.9만 |
|---|
| 2026.04.06 | ₩34,706 | ₩35,573 | ₩33,131 | ₩34,439 | -0.77% | 209.7만 |
|---|
| 2026.04.02 | ₩30,101 | ₩35,774 | ₩28,566 | ₩35,640 | +18.40% | 368.6만 |
|---|
| 2026.04.01 | ₩33,371 | ₩34,172 | ₩31,102 | ₩32,437 | -2.80% | 339.5만 |
|---|
| 2026.03.31 | ₩28,299 | ₩31,769 | ₩27,898 | ₩31,636 | +11.79% | 426.8만 |
|---|
| 2026.03.30 | ₩30,568 | ₩30,635 | ₩23,960 | ₩25,629 | -16.16% | 542.2만 |
|---|
| 2026.03.27 | ₩33,504 | ₩34,052 | ₩28,699 | ₩30,167 | -9.96% | 229만 |
|---|
| 2026.03.26 | ₩41,113 | ₩42,581 | ₩34,773 | ₩34,973 | -14.94% | 196.5만 |
|---|
| 2026.03.25 | ₩39,778 | ₩42,982 | ₩39,498 | ₩42,047 | +5.70% | 204.7만 |
|---|
| 2026.03.24 | ₩37,642 | ₩38,977 | ₩35,106 | ₩37,776 | +0.35% | 296.3만 |
|---|
| 2026.03.23 | ₩36,575 | ₩39,778 | ₩35,440 | ₩36,842 | +0.73% | 346.3만 |
|---|
| 2026.03.20 | ₩34,973 | ₩37,843 | ₩32,971 | ₩36,308 | +3.82% | 328.1만 |
|---|
| 2026.03.19 | ₩35,240 | ₩36,575 | ₩34,038 | ₩35,774 | +1.52% | 193.9만 |
|---|
| 2026.03.18 | ₩35,907 | ₩39,912 | ₩35,240 | ₩37,776 | +5.20% | 169.5만 |
|---|
| 2026.03.17 | ₩38,977 | ₩39,912 | ₩36,641 | ₩37,109 | -4.79% | 173.4만 |
|---|
| 2026.03.16 | ₩40,713 | ₩42,715 | ₩37,109 | ₩40,713 | 0.00% | 298.2만 |
|---|
| 2026.03.13 | ₩36,441 | ₩39,378 | ₩34,973 | ₩36,441 | 0.00% | 204.1만 |
|---|
| 2026.03.12 | ₩35,040 | ₩37,589 | ₩34,038 | ₩35,240 | +0.57% | 141.4만 |
|---|
| 2026.03.11 | ₩34,839 | ₩38,110 | ₩33,771 | ₩37,376 | +7.28% | 422만 |
|---|
| 2026.03.10 | ₩31,636 | ₩32,170 | ₩30,434 | ₩31,502 | -0.42% | 189.2만 |
|---|
| 2026.03.09 | ₩28,566 | ₩31,102 | ₩27,965 | ₩31,102 | +8.88% | 188.5만 |
|---|
| 2026.03.06 | ₩29,767 | ₩34,038 | ₩28,966 | ₩29,900 | +0.45% | 260.8만 |
|---|
| 2026.03.05 | ₩33,371 | ₩34,839 | ₩30,034 | ₩31,502 | -5.60% | 204.7만 |
|---|
| 2026.03.04 | ₩34,372 | ₩36,575 | ₩32,570 | ₩35,640 | +3.69% | 217.5만 |
|---|
| 2026.03.03 | ₩32,036 | ₩32,303 | ₩27,898 | ₩30,968 | -3.33% | 235.7만 |
|---|
| 2026.03.02 | ₩33,104 | ₩36,708 | ₩32,303 | ₩34,706 | +4.84% | 261.8만 |
|---|
| 2026.02.27 | ₩41,380 | ₩41,780 | ₩31,569 | ₩36,041 | -12.90% | 521.7만 |
|---|
| 2026.02.26 | ₩58,733 | ₩61,002 | ₩54,328 | ₩57,398 | -2.27% | 154만 |
|---|
| 2026.02.25 | ₩61,536 | ₩64,313 | ₩57,532 | ₩57,932 | -5.86% | 144.6만 |
|---|
| 2026.02.24 | ₩50,457 | ₩59,534 | ₩49,990 | ₩59,267 | +17.46% | 105.9만 |
|---|
| 2026.02.23 | ₩46,319 | ₩52,860 | ₩45,585 | ₩50,057 | +8.07% | 124.8만 |
|---|
| 2026.02.20 | ₩53,661 | ₩53,661 | ₩42,715 | ₩48,321 | -9.95% | 294만 |
|---|
| 2026.02.19 | ₩55,796 | ₩59,133 | ₩53,661 | ₩57,932 | +3.83% | 114.6만 |
|---|
| 2026.02.18 | ₩51,124 | ₩57,932 | ₩47,240 | ₩56,063 | +9.66% | 140.4만 |
|---|
| 2026.02.17 | ₩52,993 | ₩56,197 | ₩48,722 | ₩50,857 | -4.03% | 195.8만 |
|---|
| 2026.02.13 | ₩54,862 | ₩62,337 | ₩51,124 | ₩56,998 | +3.89% | 187.8만 |
|---|
| 2026.02.12 | ₩54,728 | ₩58,733 | ₩50,457 | ₩56,597 | +3.41% | 228.5만 |
|---|
| 2026.02.11 | ₩56,731 | ₩59,000 | ₩48,188 | ₩55,930 | -1.41% | 209.3만 |
|---|
| 2026.02.10 | ₩55,529 | ₩58,599 | ₩54,461 | ₩56,063 | +0.96% | 120.6만 |
|---|
| 2026.02.09 | ₩50,457 | ₩59,267 | ₩48,989 | ₩58,066 | +15.08% | 184.9만 |
|---|
| 2026.02.06 | ₩38,844 | ₩50,991 | ₩38,110 | ₩50,457 | +29.90% | 232.7만 |
|---|
| 2026.02.05 | ₩41,113 | ₩43,623 | ₩35,173 | ₩35,774 | -12.99% | 177.4만 |
|---|
| 2026.02.04 | ₩52,326 | ₩55,329 | ₩42,581 | ₩44,050 | -15.82% | 185.7만 |
|---|
| 2026.02.03 | ₩54,328 | ₩55,596 | ₩46,052 | ₩53,260 | -1.97% | 198.7만 |
|---|
| 2026.02.02 | ₩56,731 | ₩59,000 | ₩51,525 | ₩52,059 | -8.24% | 120만 |
|---|
| 2026.01.30 | ₩65,274 | ₩65,407 | ₩56,330 | ₩57,131 | -12.47% | 191.1만 |
|---|
| 2026.01.29 | ₩71,414 | ₩75,285 | ₩60,735 | ₩65,674 | -8.04% | 262.3만 |
|---|
| 2026.01.28 | ₩86,431 | ₩87,032 | ₩70,012 | ₩74,885 | -13.36% | 262.2만 |
|---|
| 2026.01.27 | ₩71,948 | ₩82,827 | ₩69,812 | ₩78,889 | +9.65% | 414만 |
|---|
| 2026.01.26 | ₩69,545 | ₩77,955 | ₩64,753 | ₩65,007 | -6.53% | 476만 |
|---|
| 2026.01.23 | ₩55,129 | ₩62,070 | ₩51,124 | ₩58,466 | +6.05% | 201.9만 |
|---|
| 2026.01.22 | ₩64,339 | ₩66,609 | ₩56,731 | ₩56,731 | -11.83% | 143.7만 |
|---|
| 2026.01.21 | ₩61,269 | ₩61,803 | ₩51,124 | ₩59,801 | -2.40% | 226.7만 |
|---|
| 2026.01.20 | ₩61,403 | ₩64,339 | ₩58,599 | ₩61,536 | +0.22% | 216.3만 |
|---|
| 2026.01.16 | ₩64,606 | ₩71,948 | ₩62,604 | ₩69,679 | +7.85% | 179.2만 |
|---|
| 2026.01.15 | ₩61,269 | ₩67,543 | ₩60,935 | ₩61,670 | +0.65% | 323.6만 |
|---|
| 2026.01.14 | ₩54,662 | ₩59,400 | ₩51,458 | ₩55,396 | +1.34% | 268.8만 |
|---|
| 2026.01.13 | ₩54,461 | ₩57,532 | ₩51,792 | ₩52,459 | -3.68% | 153.1만 |
|---|
| 2026.01.12 | ₩43,115 | ₩57,799 | ₩42,047 | ₩55,663 | +29.10% | 302.5만 |
|---|
| 2026.01.09 | ₩42,715 | ₩46,119 | ₩39,778 | ₩44,851 | +5.00% | 253.2만 |
|---|
| 2026.01.08 | ₩41,914 | ₩44,584 | ₩40,245 | ₩41,514 | -0.96% | 221.8만 |
|---|
| 2026.01.07 | ₩41,514 | ₩44,570 | ₩40,045 | ₩41,514 | 0.00% | 149.7만 |
|---|
| 2026.01.06 | ₩43,249 | ₩43,382 | ₩38,043 | ₩42,314 | -2.16% | 277.2만 |
|---|
| 2026.01.05 | ₩48,054 | ₩49,790 | ₩41,247 | ₩41,247 | -14.17% | 303.5만 |
|---|
| 2026.01.02 | ₩38,577 | ₩45,918 | ₩37,776 | ₩44,183 | +14.53% | 279.6만 |
|---|
| 2025.12.31 | ₩38,310 | ₩38,310 | ₩35,106 | ₩36,174 | -5.57% | 157.8만 |
|---|
| 2025.12.30 | ₩39,645 | ₩40,980 | ₩38,443 | ₩38,844 | -2.02% | 122.3만 |
|---|
| 2025.12.29 | ₩40,980 | ₩45,918 | ₩40,846 | ₩42,581 | +3.91% | 144.4만 |
|---|
| 2025.12.26 | ₩47,520 | ₩47,654 | ₩43,516 | ₩44,183 | -7.02% | 164.7만 |
|---|
| 2025.12.24 | ₩48,855 | ₩49,856 | ₩46,986 | ₩47,253 | -3.28% | 92.8만 |
|---|
| 2025.12.23 | ₩51,658 | ₩53,527 | ₩47,040 | ₩49,122 | -4.91% | 188.1만 |
|---|
| 2025.12.22 | ₩55,262 | ₩58,199 | ₩54,195 | ₩54,862 | -0.72% | 263.2만 |
|---|
| 2025.12.19 | ₩39,778 | ₩54,061 | ₩39,511 | ₩52,726 | +32.55% | 300.8만 |
|---|
| 2025.12.18 | ₩36,308 | ₩37,642 | ₩34,506 | ₩36,308 | 0.00% | 182.1만 |
|---|
| 2025.12.17 | ₩38,710 | ₩39,178 | ₩32,303 | ₩32,971 | -14.83% | 273만 |
|---|
| 2025.12.16 | ₩40,179 | ₩40,980 | ₩36,708 | ₩38,577 | -3.99% | 189.6만 |
|---|
| 2025.12.15 | ₩50,857 | ₩51,124 | ₩41,634 | ₩41,914 | -17.59% | 162.2만 |
|---|
| 2025.12.12 | ₩60,735 | ₩62,871 | ₩48,722 | ₩49,790 | -18.02% | 179.3만 |
|---|
| 2025.12.11 | ₩56,197 | ₩64,179 | ₩53,527 | ₩62,471 | +11.16% | 173.2만 |
|---|
| 2025.12.10 | ₩64,139 | ₩66,075 | ₩59,667 | ₩63,672 | -0.73% | 165.6만 |
|---|
| 2025.12.09 | ₩58,866 | ₩68,210 | ₩57,732 | ₩67,543 | +14.74% | 150.9만 |
|---|
| 2025.12.08 | ₩57,398 | ₩62,337 | ₩52,433 | ₩61,136 | +6.51% | 223.1만 |
|---|
| 2025.12.05 | ₩62,938 | ₩64,873 | ₩59,133 | ₩64,206 | +2.01% | 114.2만 |
|---|
| 2025.12.04 | ₩52,192 | ₩64,139 | ₩50,390 | ₩60,735 | +16.37% | 167.8만 |
|---|
| 2025.12.03 | ₩47,654 | ₩52,659 | ₩44,784 | ₩52,459 | +10.08% | 106.1만 |
|---|
| 2025.12.02 | ₩49,923 | ₩56,864 | ₩48,054 | ₩48,188 | -3.48% | 151만 |
|---|
| 2025.12.01 | ₩42,181 | ₩49,896 | ₩40,045 | ₩49,523 | +17.41% | 135.3만 |
|---|
| 2025.11.28 | ₩47,787 | ₩47,787 | ₩43,436 | ₩44,584 | -6.70% | 72.9만 |
|---|
| 2025.11.26 | ₩46,719 | ₩48,989 | ₩44,450 | ₩46,185 | -1.14% | 167.6만 |
|---|
| 2025.11.25 | ₩42,181 | ₩43,783 | ₩36,041 | ₩42,715 | +1.27% | 129.4만 |
|---|
| 2025.11.24 | ₩44,851 | ₩46,185 | ₩42,248 | ₩45,385 | +1.19% | 78.9만 |
|---|
| 2025.11.21 | ₩42,047 | ₩44,490 | ₩35,640 | ₩43,249 | +2.86% | 128.2만 |
|---|
| 2025.11.20 | ₩57,465 | ₩58,599 | ₩40,045 | ₩40,446 | -29.62% | 167.9만 |
|---|
| 2025.11.19 | ₩47,921 | ₩50,791 | ₩45,118 | ₩47,787 | -0.28% | 79.4만 |
|---|
| 2025.11.18 | ₩46,853 | ₩51,391 | ₩42,047 | ₩47,787 | +1.99% | 86.2만 |
|---|
| 2025.11.17 | ₩48,455 | ₩52,326 | ₩44,704 | ₩48,321 | -0.28% | 77.7만 |
|---|
| 2025.11.14 | ₩48,989 | ₩54,728 | ₩45,785 | ₩50,991 | +4.09% | 143만 |
|---|
| 2025.11.13 | ₩61,269 | ₩61,803 | ₩50,724 | ₩52,326 | -14.60% | 101.6만 |
|---|
| 2025.11.12 | ₩72,282 | ₩73,416 | ₩62,737 | ₩62,871 | -13.02% | 78.4만 |
|---|
| 2025.11.11 | ₩82,026 | ₩85,296 | ₩66,742 | ₩67,409 | -17.82% | 149.9만 |
|---|
| 2025.11.10 | ₩108,589 | ₩108,656 | ₩94,907 | ₩100,380 | -7.56% | 66.7만 |
|---|
| 2025.11.07 | ₩95,041 | ₩99,713 | ₩89,434 | ₩97,043 | +2.11% | 40.6만 |
|---|
| 2025.11.06 | ₩121,737 | ₩122,405 | ₩97,176 | ₩102,783 | -15.57% | 46.4만 |
|---|
| 2025.11.05 | ₩126,676 | ₩126,943 | ₩113,862 | ₩118,534 | -6.43% | 33.1만 |
|---|
| 2025.11.04 | ₩130,214 | ₩138,423 | ₩119,935 | ₩121,203 | -6.92% | 49.7만 |
|---|
| 2025.11.03 | ₩164,586 | ₩164,586 | ₩144,630 | ₩145,765 | -11.44% | 25만 |
|---|
| 2025.10.31 | ₩164,052 | ₩174,998 | ₩160,848 | ₩163,918 | -0.08% | 18만 |
|---|
| 2025.10.30 | ₩169,124 | ₩173,129 | ₩156,310 | ₩157,511 | -6.87% | 31.4만 |
|---|
| 2025.10.29 | ₩175,264 | ₩181,405 | ₩165,921 | ₩180,470 | +2.97% | 28.5만 |
|---|
| 2025.10.28 | ₩172,862 | ₩185,276 | ₩167,255 | ₩167,789 | -2.93% | 41.3만 |
|---|
| 2025.10.27 | ₩169,525 | ₩173,062 | ₩162,850 | ₩170,860 | +0.79% | 18만 |
|---|
| 2025.10.24 | ₩150,570 | ₩163,518 | ₩147,633 | ₩162,317 | +7.80% | 27.8만 |
|---|
| 2025.10.23 | ₩134,018 | ₩144,964 | ₩130,013 | ₩141,893 | +5.88% | 18.5만 |
|---|
| 2025.10.22 | ₩142,027 | ₩144,430 | ₩120,269 | ₩137,489 | -3.20% | 35.7만 |
|---|
| 2025.10.21 | ₩143,228 | ₩148,634 | ₩132,817 | ₩145,898 | +1.86% | 25.2만 |
|---|
| 2025.10.20 | ₩178,468 | ₩179,136 | ₩149,903 | ₩150,970 | -15.41% | 46.7만 |
|---|
| 2025.10.17 | ₩176,866 | ₩177,507 | ₩155,122 | ₩175,798 | -0.60% | 43.7만 |
|---|
| 2025.10.16 | ₩186,878 | ₩211,572 | ₩178,869 | ₩189,280 | +1.29% | 58.9만 |
|---|
| 2025.10.15 | ₩184,208 | ₩188,346 | ₩170,726 | ₩182,633 | -0.86% | 25.1만 |
|---|
| 2025.10.14 | ₩180,070 | ₩183,541 | ₩160,047 | ₩169,792 | -5.71% | 34.5만 |
|---|
| 2025.10.13 | ₩190,281 | ₩196,088 | ₩175,531 | ₩189,814 | -0.25% | 27.8만 |
|---|
| 2025.10.10 | ₩201,961 | ₩221,517 | ₩178,214 | ₩181,672 | -10.05% | 63만 |
|---|