시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long CRWD Daily ETF 과거 주가
GraniteShares 2x Long CRWD Daily ETF · CRWL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long CRWD Daily ETF · CRWL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩142,766 | ₩149,774 | ₩136,541 | ₩149,225 | +4.52% | 10.1만 |
| 2026.10.08 | ₩138,920 | ₩147,402 | ₩136,441 | ₩137,160 | -1.27% | 13.3만 |
| 2026.10.07 | ₩151,998 | ₩151,998 | ₩138,652 | ₩140,045 | -7.86% | 15.8만 |
| 2026.10.06 | ₩154,102 | ₩163,482 | ₩152,333 | ₩155,282 | +0.77% | 16.9만 |
| 2026.10.05 | ₩146,893 | ₩150,029 | ₩144,682 | ₩148,501 | +1.09% | 6.8만 |
| 2026.10.02 | ₩145,486 | ₩148,729 | ₩143,101 | ₩145,218 | -0.18% | 5.7만 |
| 2026.10.01 | ₩138,009 | ₩145,596 | ₩134,659 | ₩141,479 | +2.51% | 5만 |
| 2026.09.30 | ₩139,228 | ₩144,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,399 |
| +0.84% |
| 6.4만 |
| 2026.09.29 | ₩133,118 | ₩138,330 | ₩130,976 | ₩137,997 | +3.67% | 6.7만 |
|---|
| 2026.09.28 | ₩123,791 | ₩136,004 | ₩122,384 | ₩134,391 | +8.56% | 10.5만 |
|---|
| 2026.09.25 | ₩135,516 | ₩135,516 | ₩126,959 | ₩127,758 | -5.73% | 8.5만 |
|---|
| 2026.09.24 | ₩136,642 | ₩140,072 | ₩134,203 | ₩135,515 | -0.82% | 8.5만 |
|---|
| 2026.09.23 | ₩127,758 | ₩139,094 | ₩125,573 | ₩138,436 | +8.36% | 17.9만 |
|---|
| 2026.09.22 | ₩124,622 | ₩127,141 | ₩121,124 | ₩126,391 | +1.42% | 7.8만 |
|---|
| 2026.09.21 | ₩108,729 | ₩126,913 | ₩107,684 | ₩125,347 | +15.28% | 13.8만 |
|---|
| 2026.09.18 | ₩122,545 | ₩122,545 | ₩111,811 | ₩114,491 | -6.57% | 20.4만 |
|---|
| 2026.09.17 | ₩112,830 | ₩127,128 | ₩110,412 | ₩122,941 | +8.96% | 13.8만 |
|---|
| 2026.09.16 | ₩114,076 | ₩122,156 | ₩113,325 | ₩118,485 | +3.86% | 26만 |
|---|
| 2026.09.15 | ₩109,935 | ₩120,950 | ₩109,426 | ₩119,155 | +8.39% | 68.4만 |
|---|
| 2026.09.14 | ₩98,491 | ₩116,303 | ₩96,870 | ₩113,056 | +14.79% | 100.3만 |
|---|
| 2026.09.11 | ₩89,326 | ₩94,123 | ₩86,445 | ₩88,523 | -0.90% | 7.6만 |
|---|
| 2026.09.10 | ₩88,401 | ₩95,188 | ₩86,920 | ₩90,147 | +1.98% | 8.2만 |
|---|
| 2026.09.09 | ₩92,113 | ₩93,855 | ₩88,827 | ₩89,402 | -2.94% | 3.6만 |
|---|
| 2026.09.08 | ₩91,858 | ₩92,461 | ₩87,439 | ₩91,281 | -0.63% | 8.7만 |
|---|
| 2026.09.04 | ₩94,337 | ₩98,625 | ₩93,225 | ₩94,150 | -0.20% | 8.6만 |
|---|
| 2026.09.03 | ₩90,331 | ₩96,441 | ₩86,565 | ₩95,900 | +6.17% | 20.4만 |
|---|
| 2026.09.02 | ₩96,816 | ₩96,816 | ₩83,838 | ₩86,470 | -10.69% | 32.5만 |
|---|
| 2026.09.01 | ₩108,957 | ₩112,200 | ₩94,592 | ₩97,017 | -10.96% | 33.2만 |
|---|
| 2026.08.31 | ₩104,019 | ₩114,893 | ₩102,860 | ₩112,117 | +7.78% | 35.1만 |
|---|
| 2026.08.28 | ₩109,185 | ₩109,493 | ₩92,850 | ₩100,555 | -7.90% | 38.1만 |
|---|
| 2026.08.27 | ₩93,801 | ₩110,742 | ₩92,475 | ₩109,935 | +17.20% | 48.4만 |
|---|
| 2026.08.26 | ₩72,361 | ₩79,770 | ₩71,691 | ₩78,619 | +8.65% | 35.8만 |
|---|
| 2026.08.25 | ₩80,562 | ₩82,217 | ₩72,602 | ₩75,107 | -6.77% | 14.8만 |
|---|
| 2026.08.24 | ₩79,718 | ₩83,510 | ₩77,989 | ₩79,482 | -0.30% | 6.7만 |
|---|
| 2026.08.21 | ₩80,374 | ₩81,567 | ₩76,412 | ₩80,763 | +0.48% | 24.3만 |
|---|
| 2026.08.20 | ₩85,855 | ₩88,724 | ₩79,075 | ₩79,301 | -7.63% | 10.3만 |
|---|
| 2026.08.19 | ₩100,019 | ₩100,019 | ₩85,627 | ₩89,286 | -10.73% | 10.7만 |
|---|
| 2026.08.18 | ₩100,769 | ₩102,512 | ₩96,481 | ₩100,062 | -0.70% | 3.7만 |
|---|
| 2026.08.17 | ₩104,455 | ₩105,419 | ₩100,409 | ₩100,997 | -3.31% | 8만 |
|---|
| 2026.08.14 | ₩113,111 | ₩114,109 | ₩103,436 | ₩104,022 | -8.04% | 7.2만 |
|---|
| 2026.08.13 | ₩111,597 | ₩113,741 | ₩107,630 | ₩112,580 | +0.88% | 8.7만 |
|---|
| 2026.08.12 | ₩107,604 | ₩111,530 | ₩105,862 | ₩108,775 | +1.09% | 5.3만 |
|---|
| 2026.08.11 | ₩111,637 | ₩112,521 | ₩106,733 | ₩109,194 | -2.19% | 5.8만 |
|---|
| 2026.08.10 | ₩102,043 | ₩114,123 | ₩102,043 | ₩112,709 | +10.45% | 13.9만 |
|---|
| 2026.08.07 | ₩102,036 | ₩104,173 | ₩97,486 | ₩102,265 | +0.22% | 6만 |
|---|
| 2026.08.06 | ₩91,818 | ₩95,983 | ₩90,250 | ₩95,983 | +4.54% | 4.5만 |
|---|
| 2026.08.05 | ₩101,701 | ₩107,620 | ₩98,130 | ₩98,443 | -3.20% | 10.7만 |
|---|
| 2026.08.04 | ₩94,177 | ₩100,835 | ₩93,097 | ₩99,597 | +5.76% | 12.3만 |
|---|
| 2026.08.03 | ₩84,502 | ₩92,685 | ₩83,912 | ₩91,824 | +8.66% | 11.7만 |
|---|
| 2026.07.31 | ₩78,981 | ₩82,426 | ₩75,979 | ₩81,989 | +3.81% | 8.4만 |
|---|
| 2026.07.30 | ₩73,272 | ₩77,437 | ₩71,570 | ₩77,325 | +5.53% | 9.9만 |
|---|
| 2026.07.29 | ₩75,524 | ₩78,040 | ₩71,075 | ₩72,474 | -4.04% | 4.5만 |
|---|
| 2026.07.28 | ₩74,277 | ₩76,596 | ₩68,494 | ₩74,690 | +0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩79,919 | ₩79,999 | ₩73,058 | ₩73,125 | -8.50% | 7.4만 |
|---|
| 2026.07.24 | ₩77,694 | ₩78,150 | ₩74,746 | ₩75,832 | -2.40% | 3.6만 |
|---|
| 2026.07.23 | ₩81,929 | ₩81,929 | ₩74,840 | ₩76,555 | -6.56% | 5.9만 |
|---|
| 2026.07.22 | ₩84,595 | ₩84,796 | ₩77,909 | ₩80,862 | -4.41% | 8.2만 |
|---|
| 2026.07.21 | ₩90,143 | ₩90,264 | ₩81,741 | ₩83,243 | -7.65% | 10.1만 |
|---|
| 2026.07.20 | ₩93,667 | ₩98,098 | ₩88,830 | ₩89,650 | -4.29% | 5.2만 |
|---|
| 2026.07.17 | ₩90,518 | ₩99,805 | ₩89,956 | ₩94,056 | +3.91% | 16.4만 |
|---|
| 2026.07.16 | ₩97,044 | ₩97,888 | ₩91,336 | ₩94,439 | -2.68% | 8.9만 |
|---|
| 2026.07.15 | ₩104,093 | ₩107,898 | ₩95,932 | ₩98,146 | -5.71% | 12.9만 |
|---|
| 2026.07.14 | ₩82,760 | ₩101,828 | ₩82,760 | ₩101,548 | +22.70% | 23.3만 |
|---|
| 2026.07.13 | ₩80,066 | ₩82,922 | ₩76,214 | ₩82,076 | +2.51% | 7.9만 |
|---|
| 2026.07.10 | ₩90,478 | ₩90,599 | ₩80,656 | ₩81,136 | -10.33% | 14.4만 |
|---|
| 2026.07.09 | ₩81,889 | ₩92,100 | ₩81,152 | ₩91,604 | +11.86% | 5.5만 |
|---|
| 2026.07.08 | ₩86,632 | ₩88,857 | ₩79,865 | ₩84,783 | -2.13% | 8.5만 |
|---|
| 2026.07.07 | ₩93,815 | ₩93,815 | ₩86,124 | ₩88,181 | -6.00% | 11.1만 |
|---|
| 2026.07.06 | ₩84,133 | ₩102,451 | ₩82,264 | ₩93,386 | +11.00% | 17만 |
|---|
| 2026.07.02 | ₩87,168 | ₩93,178 | ₩85,426 | ₩87,637 | +0.54% | 11.9만 |
|---|
| 2026.07.01 | ₩88,093 | ₩90,639 | ₩85,775 | ₩87,758 | -0.38% | 11만 |
|---|
| 2026.06.30 | ₩80,106 | ₩85,976 | ₩78,699 | ₩85,520 | +6.76% | 7.9만 |
|---|
| 2026.06.29 | ₩75,256 | ₩83,751 | ₩73,594 | ₩81,259 | +7.98% | 24.7만 |
|---|
| 2026.06.26 | ₩69,051 | ₩73,460 | ₩68,408 | ₩72,714 | +5.30% | 17.6만 |
|---|
| 2026.06.25 | ₩68,609 | ₩71,021 | ₩66,385 | ₩68,488 | -0.18% | 7.8만 |
|---|
| 2026.06.24 | ₩68,582 | ₩69,949 | ₩66,666 | ₩67,146 | -2.09% | 10.6만 |
|---|
| 2026.06.23 | ₩67,001 | ₩70,900 | ₩65,138 | ₩68,984 | +2.96% | 13.2만 |
|---|
| 2026.06.22 | ₩69,802 | ₩75,537 | ₩67,658 | ₩67,936 | -2.67% | 25.6만 |
|---|
| 2026.06.18 | ₩69,520 | ₩72,522 | ₩65,353 | ₩69,989 | +0.67% | 13.9만 |
|---|
| 2026.06.17 | ₩69,279 | ₩71,503 | ₩67,483 | ₩69,574 | +0.43% | 11.6만 |
|---|
| 2026.06.16 | ₩71,423 | ₩73,388 | ₩66,184 | ₩68,904 | -3.53% | 12.2만 |
|---|
| 2026.06.15 | ₩71,021 | ₩72,703 | ₩66,907 | ₩71,879 | +1.21% | 11.6만 |
|---|
| 2026.06.12 | ₩71,517 | ₩73,862 | ₩68,877 | ₩69,775 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩62,874 | ₩72,589 | ₩62,874 | ₩71,717 | +14.06% | 16.1만 |
|---|
| 2026.06.10 | ₩61,025 | ₩65,969 | ₩61,025 | ₩63,366 | +3.84% | 9.9만 |
|---|
| 2026.06.09 | ₩65,152 | ₩65,728 | ₩57,514 | ₩62,941 | -3.39% | 20.3만 |
|---|
| 2026.06.08 | ₩68,194 | ₩70,690 | ₩64,281 | ₩65,380 | -4.13% | 19.2만 |
|---|
| 2026.06.05 | ₩73,232 | ₩75,577 | ₩67,832 | ₩67,832 | -7.37% | 25.7만 |
|---|
| 2026.06.04 | ₩69,467 | ₩79,061 | ₩67,735 | ₩78,512 | +13.02% | 59만 |
|---|
| 2026.06.03 | ₩90,157 | ₩90,157 | ₩84,014 | ₩85,373 | -5.31% | 63.5만 |
|---|
| 2026.06.02 | ₩88,415 | ₩92,461 | ₩84,904 | ₩89,808 | +1.58% | 38.5만 |
|---|
| 2026.06.01 | ₩83,215 | ₩94,083 | ₩83,095 | ₩93,614 | +12.50% | 51.6만 |
|---|
| 2026.05.29 | ₩71,584 | ₩82,224 | ₩70,284 | ₩82,224 | +14.86% | 44.5만 |
|---|
| 2026.05.28 | ₩65,098 | ₩70,954 | ₩64,053 | ₩69,693 | +7.06% | 10.4만 |
|---|
| 2026.05.27 | ₩62,874 | ₩67,718 | ₩60,502 | ₩64,415 | +2.45% | 22.2만 |
|---|
| 2026.05.26 | ₩68,220 | ₩71,396 | ₩65,366 | ₩69,976 | +2.57% | 15.3만 |
|---|
| 2026.05.22 | ₩66,076 | ₩70,793 | ₩66,076 | ₩68,550 | +3.74% | 12.1만 |
|---|
| 2026.05.21 | ₩65,741 | ₩67,544 | ₩64,294 | ₩65,552 | -0.29% | 11.1만 |
|---|
| 2026.05.20 | ₩58,988 | ₩66,218 | ₩58,875 | ₩65,993 | +11.88% | 20.9만 |
|---|
| 2026.05.19 | ₩60,334 | ₩62,954 | ₩58,988 | ₩59,434 | -1.49% | 27.1만 |
|---|
| 2026.05.18 | ₩54,204 | ₩60,381 | ₩54,177 | ₩60,065 | +10.81% | 24.1만 |
|---|
| 2026.05.15 | ₩51,403 | ₩56,168 | ₩49,701 | ₩55,383 | +7.74% | 21.3만 |
|---|
| 2026.05.14 | ₩49,487 | ₩53,614 | ₩48,549 | ₩53,007 | +7.11% | 16만 |
|---|
| 2026.05.13 | ₩46,003 | ₩50,800 | ₩45,762 | ₩49,849 | +8.36% | 19.1만 |
|---|
| 2026.05.12 | ₩45,909 | ₩48,214 | ₩45,015 | ₩47,163 | +2.73% | 21.8만 |
|---|
| 2026.05.11 | ₩43,015 | ₩46,579 | ₩43,015 | ₩46,579 | +8.29% | 24만 |
|---|
| 2026.05.08 | ₩39,772 | ₩44,274 | ₩38,338 | ₩44,038 | +10.73% | 32.4만 |
|---|
| 2026.05.07 | ₩37,641 | ₩40,710 | ₩37,641 | ₩40,629 | +7.94% | 47.7만 |
|---|
| 2026.05.06 | ₩35,001 | ₩36,114 | ₩33,434 | ₩35,008 | +0.02% | 17.3만 |
|---|
| 2026.05.05 | ₩35,859 | ₩36,897 | ₩34,705 | ₩36,325 | +1.30% | 13.9만 |
|---|
| 2026.05.04 | ₩33,648 | ₩35,604 | ₩33,554 | ₩35,248 | +4.76% | 13.6만 |
|---|
| 2026.05.01 | ₩32,964 | ₩33,594 | ₩31,906 | ₩33,266 | +0.91% | 13.9만 |
|---|
| 2026.04.30 | ₩32,375 | ₩32,442 | ₩29,936 | ₩31,799 | -1.78% | 19.3만 |
|---|
| 2026.04.29 | ₩32,482 | ₩32,991 | ₩31,611 | ₩32,750 | +0.83% | 10.3만 |
|---|
| 2026.04.28 | ₩33,889 | ₩34,472 | ₩32,603 | ₩33,380 | -1.50% | 14.1만 |
|---|
| 2026.04.27 | ₩33,246 | ₩33,755 | ₩31,624 | ₩33,326 | +0.24% | 22.2만 |
|---|
| 2026.04.24 | ₩32,442 | ₩32,781 | ₩30,539 | ₩32,422 | -0.06% | 21.6만 |
|---|
| 2026.04.23 | ₩33,072 | ₩33,353 | ₩30,673 | ₩31,892 | -3.57% | 34만 |
|---|
| 2026.04.22 | ₩33,594 | ₩35,363 | ₩33,206 | ₩35,243 | +4.91% | 31.3만 |
|---|
| 2026.04.21 | ₩31,611 | ₩34,077 | ₩30,954 | ₩32,745 | +3.59% | 47.5만 |
|---|
| 2026.04.20 | ₩29,266 | ₩30,512 | ₩28,368 | ₩30,437 | +4.00% | 33만 |
|---|
| 2026.04.17 | ₩29,601 | ₩30,284 | ₩28,690 | ₩29,159 | -1.49% | 27.9만 |
|---|
| 2026.04.16 | ₩29,065 | ₩29,373 | ₩27,551 | ₩28,475 | -2.03% | 25.7만 |
|---|
| 2026.04.15 | ₩27,055 | ₩27,631 | ₩26,425 | ₩27,511 | +1.68% | 29.6만 |
|---|
| 2026.04.14 | ₩26,908 | ₩27,578 | ₩25,219 | ₩25,929 | -3.64% | 49.3만 |
|---|
| 2026.04.13 | ₩23,638 | ₩26,499 | ₩23,598 | ₩26,425 | +11.79% | 44.3만 |
|---|
| 2026.04.10 | ₩25,929 | ₩25,929 | ₩21,661 | ₩23,584 | -9.04% | 79만 |
|---|
| 2026.04.09 | ₩30,057 | ₩30,150 | ₩25,099 | ₩25,621 | -14.76% | 56.1만 |
|---|
| 2026.04.08 | ₩31,859 | ₩33,392 | ₩29,708 | ₩30,217 | -5.15% | 26.1만 |
|---|
| 2026.04.07 | ₩26,197 | ₩29,789 | ₩26,083 | ₩29,695 | +13.35% | 22.3만 |
|---|
| 2026.04.06 | ₩27,243 | ₩27,283 | ₩25,661 | ₩26,452 | -2.90% | 13.2만 |
|---|
| 2026.04.02 | ₩25,273 | ₩26,532 | ₩24,919 | ₩26,519 | +4.93% | 12.9만 |
|---|
| 2026.04.01 | ₩26,197 | ₩26,197 | ₩24,965 | ₩25,822 | -1.43% | 18.2만 |
|---|
| 2026.03.31 | ₩24,737 | ₩25,735 | ₩24,067 | ₩25,397 | +2.67% | 25.8만 |
|---|
| 2026.03.30 | ₩23,899 | ₩25,407 | ₩23,678 | ₩24,170 | +1.13% | 29.3만 |
|---|
| 2026.03.27 | ₩23,089 | ₩23,450 | ₩21,869 | ₩22,861 | -0.99% | 40만 |
|---|
| 2026.03.26 | ₩24,750 | ₩26,345 | ₩24,482 | ₩25,876 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩26,988 | ₩26,988 | ₩24,804 | ₩25,074 | -7.09% | 17.1만 |
|---|
| 2026.03.24 | ₩28,556 | ₩28,556 | ₩25,755 | ₩25,956 | -9.10% | 21.7만 |
|---|
| 2026.03.23 | ₩28,429 | ₩29,435 | ₩28,127 | ₩28,797 | +1.30% | 16.6만 |
|---|
| 2026.03.20 | ₩30,284 | ₩30,284 | ₩27,564 | ₩28,199 | -6.88% | 20.5만 |
|---|
| 2026.03.19 | ₩32,361 | ₩32,830 | ₩30,258 | ₩31,058 | -4.03% | 12.6만 |
|---|
| 2026.03.18 | ₩31,651 | ₩33,232 | ₩31,624 | ₩32,217 | +1.79% | 15.3만 |
|---|
| 2026.03.17 | ₩30,606 | ₩32,696 | ₩30,057 | ₩31,862 | +4.10% | 21.3만 |
|---|
| 2026.03.16 | ₩33,480 | ₩33,480 | ₩30,552 | ₩30,552 | -8.75% | 32.2만 |
|---|
| 2026.03.13 | ₩33,876 | ₩34,666 | ₩32,294 | ₩33,232 | -1.90% | 12.5만 |
|---|
| 2026.03.12 | ₩32,951 | ₩34,546 | ₩32,924 | ₩33,192 | +0.73% | 16만 |
|---|
| 2026.03.11 | ₩33,501 | ₩34,841 | ₩32,562 | ₩33,420 | -0.24% | 23.5만 |
|---|
| 2026.03.10 | ₩33,836 | ₩34,157 | ₩31,383 | ₩32,495 | -3.96% | 34.7만 |
|---|
| 2026.03.09 | ₩31,088 | ₩32,830 | ₩31,084 | ₩32,174 | +3.49% | 31.7만 |
|---|
| 2026.03.06 | ₩30,767 | ₩32,174 | ₩30,217 | ₩31,515 | +2.43% | 46.7만 |
|---|
| 2026.03.05 | ₩28,609 | ₩31,624 | ₩28,583 | ₩31,151 | +8.89% | 67.3만 |
|---|
| 2026.03.04 | ₩25,434 | ₩28,623 | ₩24,857 | ₩28,529 | +12.17% | 78.3만 |
|---|
| 2026.03.03 | ₩23,497 | ₩26,800 | ₩23,330 | ₩26,425 | +12.46% | 111.9만 |
|---|
| 2026.03.02 | ₩24,368 | ₩25,809 | ₩24,120 | ₩25,568 | +4.92% | 46만 |
|---|
| 2026.02.27 | ₩23,450 | ₩23,986 | ₩22,259 | ₩23,879 | +1.83% | 28만 |
|---|
| 2026.02.26 | ₩23,209 | ₩25,614 | ₩23,189 | ₩25,111 | +8.19% | 48.3만 |
|---|
| 2026.02.25 | ₩21,360 | ₩23,263 | ₩20,931 | ₩22,914 | +7.28% | 47.3만 |
|---|
| 2026.02.24 | ₩21,105 | ₩22,620 | ₩20,770 | ₩21,280 | +0.83% | 59.2만 |
|---|
| 2026.02.23 | ₩26,077 | ₩26,077 | ₩20,435 | ₩21,306 | -18.29% | 142.7만 |
|---|
| 2026.02.20 | ₩31,356 | ₩33,005 | ₩26,378 | ₩26,613 | -15.13% | 52.3만 |
|---|
| 2026.02.19 | ₩31,088 | ₩31,906 | ₩29,866 | ₩31,598 | +1.64% | 12.9만 |
|---|
| 2026.02.18 | ₩30,043 | ₩31,557 | ₩29,078 | ₩30,764 | +2.40% | 12만 |
|---|
| 2026.02.17 | ₩31,946 | ₩31,946 | ₩28,341 | ₩30,527 | -4.44% | 25.5만 |
|---|
| 2026.02.13 | ₩30,727 | ₩33,399 | ₩30,472 | ₩32,868 | +6.97% | 21.6만 |
|---|
| 2026.02.12 | ₩31,450 | ₩31,624 | ₩28,959 | ₩30,323 | -3.58% | 13.3만 |
|---|
| 2026.02.11 | ₩30,861 | ₩31,102 | ₩29,360 | ₩30,996 | +0.44% | 11.6만 |
|---|
| 2026.02.10 | ₩29,172 | ₩31,410 | ₩28,837 | ₩30,688 | +5.20% | 18.7만 |
|---|
| 2026.02.09 | ₩27,980 | ₩30,171 | ₩26,733 | ₩29,882 | +6.80% | 20.3만 |
|---|
| 2026.02.06 | ₩27,015 | ₩28,274 | ₩25,862 | ₩28,020 | +3.72% | 29.3만 |
|---|
| 2026.02.05 | ₩30,834 | ₩31,490 | ₩25,286 | ₩25,655 | -16.80% | 35.3만 |
|---|
| 2026.02.04 | ₩31,222 | ₩32,561 | ₩29,353 | ₩31,429 | +0.66% | 40.5만 |
|---|
| 2026.02.03 | ₩34,867 | ₩34,867 | ₩31,383 | ₩32,428 | -6.99% | 24.2만 |
|---|
| 2026.02.02 | ₩35,189 | ₩36,573 | ₩34,465 | ₩35,200 | +0.03% | 10.1만 |
|---|
| 2026.01.30 | ₩35,377 | ₩36,723 | ₩35,202 | ₩35,567 | +0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩39,075 | ₩39,075 | ₩33,940 | ₩36,183 | -7.40% | 29.7만 |
|---|
| 2026.01.28 | ₩42,492 | ₩43,564 | ₩40,402 | ₩40,402 | -4.92% | 13만 |
|---|
| 2026.01.27 | ₩41,876 | ₩43,561 | ₩41,299 | ₩41,862 | -0.03% | 26.7만 |
|---|
| 2026.01.26 | ₩37,856 | ₩40,624 | ₩37,829 | ₩40,522 | +7.04% | 14.2만 |
|---|
| 2026.01.23 | ₩38,057 | ₩38,664 | ₩37,212 | ₩37,762 | -0.77% | 7.5만 |
|---|
| 2026.01.22 | ₩37,936 | ₩38,164 | ₩36,851 | ₩38,164 | +0.60% | 7.8만 |
|---|
| 2026.01.21 | ₩36,154 | ₩38,325 | ₩35,725 | ₩36,663 | +1.41% | 12.2만 |
|---|
| 2026.01.20 | ₩36,382 | ₩37,521 | ₩35,813 | ₩36,211 | -0.47% | 9.4만 |
|---|
| 2026.01.16 | ₩38,459 | ₩38,995 | ₩36,414 | ₩38,258 | -0.52% | 17.8만 |
|---|
| 2026.01.15 | ₩39,665 | ₩41,340 | ₩37,558 | ₩38,311 | -3.41% | 18.9만 |
|---|
| 2026.01.14 | ₩40,643 | ₩42,103 | ₩37,869 | ₩39,316 | -3.26% | 15.9만 |
|---|
| 2026.01.13 | ₩40,643 | ₩42,077 | ₩39,462 | ₩40,723 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩39,196 | ₩40,844 | ₩39,155 | ₩40,442 | +3.18% | 16.2만 |
|---|
| 2026.01.09 | ₩40,703 | ₩42,077 | ₩40,486 | ₩41,242 | +1.32% | 16만 |
|---|
| 2026.01.08 | ₩42,706 | ₩42,706 | ₩39,584 | ₩40,053 | -6.21% | 14.9만 |
|---|
| 2026.01.07 | ₩40,670 | ₩44,113 | ₩40,335 | ₩43,484 | +6.92% | 26.5만 |
|---|
| 2026.01.06 | ₩39,129 | ₩39,611 | ₩38,110 | ₩39,330 | +0.51% | 8.4만 |
|---|
| 2026.01.05 | ₩39,209 | ₩40,723 | ₩38,861 | ₩39,015 | -0.50% | 11.5만 |
|---|
| 2026.01.02 | ₩42,291 | ₩42,291 | ₩37,802 | ₩38,511 | -8.94% | 14.7만 |
|---|
| 2025.12.31 | ₩42,747 | ₩42,747 | ₩41,192 | ₩41,282 | -3.43% | 5.8만 |
|---|
| 2025.12.30 | ₩42,706 | ₩42,974 | ₩42,023 | ₩42,814 | +0.25% | 6.3만 |
|---|
| 2025.12.29 | ₩43,041 | ₩43,591 | ₩42,412 | ₩42,587 | -1.06% | 2.6만 |
|---|
| 2025.12.26 | ₩42,613 | ₩43,752 | ₩42,540 | ₩43,497 | +2.08% | 4만 |
|---|
| 2025.12.24 | ₩42,974 | ₩43,765 | ₩41,976 | ₩43,273 | +0.70% | 2.6만 |
|---|
| 2025.12.23 | ₩43,644 | ₩44,059 | ₩42,345 | ₩43,430 | -0.49% | 7.2만 |
|---|
| 2025.12.22 | ₩43,403 | ₩44,556 | ₩42,729 | ₩44,288 | +2.04% | 5.3만 |
|---|
| 2025.12.19 | ₩43,658 | ₩44,958 | ₩43,316 | ₩43,784 | +0.29% | 4.9만 |
|---|
| 2025.12.18 | ₩43,564 | ₩43,853 | ₩42,666 | ₩43,174 | -0.90% | 7.9만 |
|---|
| 2025.12.17 | ₩45,507 | ₩45,507 | ₩41,728 | ₩41,728 | -8.30% | 10.5만 |
|---|
| 2025.12.16 | ₩45,185 | ₩45,721 | ₩44,375 | ₩45,295 | +0.24% | 3.9만 |
|---|
| 2025.12.15 | ₩48,683 | ₩49,051 | ₩45,078 | ₩45,132 | -7.29% | 4.6만 |
|---|
| 2025.12.12 | ₩50,412 | ₩50,633 | ₩47,276 | ₩48,375 | -4.04% | 7만 |
|---|
| 2025.12.11 | ₩51,015 | ₩53,172 | ₩50,251 | ₩50,961 | -0.11% | 7.3만 |
|---|
| 2025.12.10 | ₩50,559 | ₩51,892 | ₩48,711 | ₩51,551 | +1.96% | 10.1만 |
|---|
| 2025.12.09 | ₩50,425 | ₩53,510 | ₩49,640 | ₩51,309 | +1.75% | 9만 |
|---|
| 2025.12.08 | ₩50,103 | ₩51,634 | ₩49,715 | ₩50,700 | +1.19% | 4.8만 |
|---|
| 2025.12.05 | ₩51,055 | ₩52,931 | ₩49,354 | ₩49,943 | -2.18% | 20.5만 |
|---|
| 2025.12.04 | ₩52,757 | ₩52,757 | ₩49,889 | ₩50,304 | -4.65% | 14.5만 |
|---|
| 2025.12.03 | ₩47,571 | ₩52,582 | ₩45,393 | ₩52,475 | +10.31% | 66.3만 |
|---|
| 2025.12.02 | ₩50,586 | ₩52,046 | ₩49,286 | ₩51,457 | +1.72% | 62만 |
|---|
| 2025.12.01 | ₩48,804 | ₩49,236 | ₩47,048 | ₩48,871 | +0.14% | 9.1만 |
|---|
| 2025.11.28 | ₩48,589 | ₩49,995 | ₩48,589 | ₩49,822 | +2.54% | 4.3만 |
|---|
| 2025.11.26 | ₩50,921 | ₩50,921 | ₩47,571 | ₩48,438 | -4.88% | 8.7만 |
|---|
| 2025.11.25 | ₩48,971 | ₩50,779 | ₩46,874 | ₩50,543 | +3.21% | 4.6만 |
|---|
| 2025.11.24 | ₩47,611 | ₩49,983 | ₩47,196 | ₩49,512 | +3.99% | 7.9만 |
|---|
| 2025.11.21 | ₩47,370 | ₩48,254 | ₩43,955 | ₩46,504 | -1.83% | 15.4만 |
|---|
| 2025.11.20 | ₩54,968 | ₩56,053 | ₩48,482 | ₩48,616 | -11.56% | 9만 |
|---|
| 2025.11.19 | ₩51,149 | ₩53,239 | ₩50,586 | ₩52,515 | +2.67% | 5.3만 |
|---|
| 2025.11.18 | ₩53,333 | ₩54,351 | ₩51,256 | ₩51,309 | -3.79% | 6.1만 |
|---|
| 2025.11.17 | ₩56,281 | ₩56,817 | ₩53,963 | ₩54,454 | -3.25% | 5.5만 |
|---|
| 2025.11.14 | ₩52,864 | ₩57,487 | ₩50,452 | ₩56,152 | +6.22% | 10.9만 |
|---|
| 2025.11.13 | ₩57,259 | ₩57,554 | ₩54,005 | ₩54,671 | -4.52% | 9.3만 |
|---|
| 2025.11.12 | ₩61,641 | ₩62,091 | ₩57,956 | ₩58,237 | -5.52% | 11만 |
|---|
| 2025.11.11 | ₩60,247 | ₩60,777 | ₩59,502 | ₩60,501 | +0.42% | 11.7만 |
|---|
| 2025.11.10 | ₩58,800 | ₩60,984 | ₩57,881 | ₩60,782 | +3.37% | 9만 |
|---|
| 2025.11.07 | ₩53,976 | ₩57,447 | ₩52,944 | ₩56,991 | +5.59% | 9.7만 |
|---|
| 2025.11.06 | ₩54,726 | ₩57,125 | ₩52,412 | ₩55,651 | +1.69% | 18.5만 |
|---|
| 2025.11.05 | ₩55,396 | ₩56,171 | ₩54,311 | ₩55,936 | +0.97% | 6.3만 |
|---|
| 2025.11.04 | ₩57,179 | ₩59,173 | ₩55,301 | ₩55,839 | -2.34% | 13.3만 |
|---|
| 2025.11.03 | ₩59,336 | ₩60,783 | ₩58,492 | ₩59,966 | +1.06% | 13.8만 |
|---|
| 2025.10.31 | ₩57,969 | ₩59,403 | ₩56,991 | ₩57,902 | -0.12% | 13.3만 |
|---|
| 2025.10.30 | ₩58,157 | ₩59,537 | ₩56,241 | ₩57,255 | -1.55% | 11만 |
|---|
| 2025.10.29 | ₩58,009 | ₩59,349 | ₩56,080 | ₩58,478 | +0.81% | 11.9만 |
|---|
| 2025.10.28 | ₩57,272 | ₩60,301 | ₩56,982 | ₩59,068 | +3.14% | 23.5만 |
|---|
| 2025.10.27 | ₩56,154 | ₩56,442 | ₩54,686 | ₩55,465 | -1.23% | 12.8만 |
|---|
| 2025.10.24 | ₩55,289 | ₩56,710 | ₩53,857 | ₩54,988 | -0.55% | 23.3만 |
|---|
| 2025.10.23 | ₩49,366 | ₩54,123 | ₩49,366 | ₩54,070 | +9.53% | 36.9만 |
|---|
| 2025.10.22 | ₩50,184 | ₩50,657 | ₩48,095 | ₩49,704 | -0.96% | 12.6만 |
|---|
| 2025.10.21 | ₩50,090 | ₩51,126 | ₩49,340 | ₩50,599 | +1.02% | 9.5만 |
|---|
| 2025.10.20 | ₩47,410 | ₩50,654 | ₩47,410 | ₩50,472 | +6.46% | 19만 |
|---|
| 2025.10.17 | ₩45,453 | ₩46,995 | ₩45,185 | ₩46,832 | +3.03% | 6.7만 |
|---|
| 2025.10.16 | ₩48,107 | ₩49,474 | ₩45,100 | ₩46,339 | -3.67% | 15만 |
|---|
| 2025.10.15 | ₩48,777 | ₩48,978 | ₩47,008 | ₩47,681 | -2.25% | 10.8만 |
|---|
| 2025.10.14 | ₩50,224 | ₩50,224 | ₩47,638 | ₩47,866 | -4.70% | 25.4만 |
|---|
| 2025.10.13 | ₩50,157 | ₩52,234 | ₩49,648 | ₩51,764 | +3.20% | 14.3만 |
|---|
| 2025.10.10 | ₩51,819 | ₩53,641 | ₩48,696 | ₩48,723 | -5.97% | 36.9만 |
|---|