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 | ₩142,360 | ₩149,348 | ₩136,153 | ₩148,800 | +4.52% | 10.1만 |
| 2026.10.08 | ₩138,525 | ₩146,983 | ₩136,053 | ₩136,770 | -1.27% | 13.3만 |
| 2026.10.07 | ₩151,566 | ₩151,566 | ₩138,258 | ₩139,647 | -7.86% | 15.8만 |
| 2026.10.06 | ₩153,664 | ₩163,018 | ₩151,900 | ₩154,840 | +0.77% | 16.9만 |
| 2026.10.05 | ₩146,475 | ₩149,602 | ₩144,271 | ₩148,079 | +1.09% | 6.8만 |
| 2026.10.02 | ₩145,072 | ₩148,306 | ₩142,694 | ₩144,805 | -0.18% | 5.7만 |
| 2026.10.01 | ₩137,616 | ₩145,182 | ₩134,276 | ₩141,077 | +2.51% | 5만 |
| 2026.09.30 | ₩138,832 | ₩144,017 | ₩136,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,000 |
| +0.84% |
| 6.4만 |
| 2026.09.29 | ₩132,739 | ₩137,937 | ₩130,604 | ₩137,604 | +3.67% | 6.7만 |
|---|
| 2026.09.28 | ₩123,439 | ₩135,617 | ₩122,036 | ₩134,009 | +8.56% | 10.5만 |
|---|
| 2026.09.25 | ₩135,131 | ₩135,131 | ₩126,598 | ₩127,394 | -5.73% | 8.5만 |
|---|
| 2026.09.24 | ₩136,253 | ₩139,674 | ₩133,821 | ₩135,130 | -0.82% | 8.5만 |
|---|
| 2026.09.23 | ₩127,394 | ₩138,699 | ₩125,216 | ₩138,043 | +8.36% | 17.9만 |
|---|
| 2026.09.22 | ₩124,268 | ₩126,780 | ₩120,780 | ₩126,031 | +1.42% | 7.8만 |
|---|
| 2026.09.21 | ₩108,420 | ₩126,552 | ₩107,378 | ₩124,990 | +15.28% | 13.8만 |
|---|
| 2026.09.18 | ₩122,196 | ₩122,196 | ₩111,493 | ₩114,166 | -6.57% | 20.4만 |
|---|
| 2026.09.17 | ₩112,509 | ₩126,766 | ₩110,098 | ₩122,592 | +8.96% | 13.8만 |
|---|
| 2026.09.16 | ₩113,752 | ₩121,809 | ₩113,003 | ₩118,148 | +3.86% | 26만 |
|---|
| 2026.09.15 | ₩109,623 | ₩120,606 | ₩109,115 | ₩118,816 | +8.39% | 68.4만 |
|---|
| 2026.09.14 | ₩98,211 | ₩115,972 | ₩96,595 | ₩112,735 | +14.79% | 100.3만 |
|---|
| 2026.09.11 | ₩89,072 | ₩93,855 | ₩86,199 | ₩88,271 | -0.90% | 7.6만 |
|---|
| 2026.09.10 | ₩88,150 | ₩94,918 | ₩86,673 | ₩89,891 | +1.98% | 8.2만 |
|---|
| 2026.09.09 | ₩91,851 | ₩93,588 | ₩88,575 | ₩89,148 | -2.94% | 3.6만 |
|---|
| 2026.09.08 | ₩91,597 | ₩92,198 | ₩87,190 | ₩91,021 | -0.63% | 8.7만 |
|---|
| 2026.09.04 | ₩94,069 | ₩98,345 | ₩92,960 | ₩93,882 | -0.20% | 8.6만 |
|---|
| 2026.09.03 | ₩90,074 | ₩96,167 | ₩86,319 | ₩95,627 | +6.17% | 20.4만 |
|---|
| 2026.09.02 | ₩96,541 | ₩96,541 | ₩83,600 | ₩86,224 | -10.69% | 32.5만 |
|---|
| 2026.09.01 | ₩108,647 | ₩111,881 | ₩94,323 | ₩96,742 | -10.96% | 33.2만 |
|---|
| 2026.08.31 | ₩103,723 | ₩114,567 | ₩102,567 | ₩111,798 | +7.78% | 35.1만 |
|---|
| 2026.08.28 | ₩108,874 | ₩109,182 | ₩92,586 | ₩100,269 | -7.90% | 38.1만 |
|---|
| 2026.08.27 | ₩93,535 | ₩110,427 | ₩92,212 | ₩109,623 | +17.20% | 48.4만 |
|---|
| 2026.08.26 | ₩72,155 | ₩79,543 | ₩71,487 | ₩78,395 | +8.65% | 35.8만 |
|---|
| 2026.08.25 | ₩80,333 | ₩81,983 | ₩72,396 | ₩74,893 | -6.77% | 14.8만 |
|---|
| 2026.08.24 | ₩79,491 | ₩83,273 | ₩77,767 | ₩79,256 | -0.30% | 6.7만 |
|---|
| 2026.08.21 | ₩80,146 | ₩81,335 | ₩76,195 | ₩80,533 | +0.48% | 24.3만 |
|---|
| 2026.08.20 | ₩85,611 | ₩88,472 | ₩78,850 | ₩79,076 | -7.63% | 10.3만 |
|---|
| 2026.08.19 | ₩99,735 | ₩99,735 | ₩85,384 | ₩89,032 | -10.73% | 10.7만 |
|---|
| 2026.08.18 | ₩100,483 | ₩102,220 | ₩96,207 | ₩99,777 | -0.70% | 3.7만 |
|---|
| 2026.08.17 | ₩104,158 | ₩105,120 | ₩100,124 | ₩100,710 | -3.31% | 8만 |
|---|
| 2026.08.14 | ₩112,789 | ₩113,785 | ₩103,142 | ₩103,726 | -8.04% | 7.2만 |
|---|
| 2026.08.13 | ₩111,280 | ₩113,418 | ₩107,324 | ₩112,260 | +0.88% | 8.7만 |
|---|
| 2026.08.12 | ₩107,298 | ₩111,213 | ₩105,561 | ₩108,466 | +1.09% | 5.3만 |
|---|
| 2026.08.11 | ₩111,320 | ₩112,202 | ₩106,429 | ₩108,884 | -2.19% | 5.8만 |
|---|
| 2026.08.10 | ₩101,752 | ₩113,798 | ₩101,752 | ₩112,389 | +10.45% | 13.9만 |
|---|
| 2026.08.07 | ₩101,746 | ₩103,877 | ₩97,209 | ₩101,974 | +0.22% | 6만 |
|---|
| 2026.08.06 | ₩91,557 | ₩95,710 | ₩89,994 | ₩95,710 | +4.54% | 4.5만 |
|---|
| 2026.08.05 | ₩101,412 | ₩107,314 | ₩97,851 | ₩98,163 | -3.20% | 10.7만 |
|---|
| 2026.08.04 | ₩93,909 | ₩100,548 | ₩92,832 | ₩99,314 | +5.76% | 12.3만 |
|---|
| 2026.08.03 | ₩84,261 | ₩92,422 | ₩83,673 | ₩91,562 | +8.66% | 11.7만 |
|---|
| 2026.07.31 | ₩78,756 | ₩82,192 | ₩75,763 | ₩81,756 | +3.81% | 8.4만 |
|---|
| 2026.07.30 | ₩73,064 | ₩77,217 | ₩71,367 | ₩77,105 | +5.53% | 9.9만 |
|---|
| 2026.07.29 | ₩75,309 | ₩77,818 | ₩70,873 | ₩72,268 | -4.04% | 4.5만 |
|---|
| 2026.07.28 | ₩74,066 | ₩76,378 | ₩68,299 | ₩74,478 | +0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩79,692 | ₩79,772 | ₩72,850 | ₩72,917 | -8.50% | 7.4만 |
|---|
| 2026.07.24 | ₩77,473 | ₩77,928 | ₩74,534 | ₩75,616 | -2.40% | 3.6만 |
|---|
| 2026.07.23 | ₩81,696 | ₩81,696 | ₩74,627 | ₩76,338 | -6.56% | 5.9만 |
|---|
| 2026.07.22 | ₩84,355 | ₩84,555 | ₩77,687 | ₩80,632 | -4.41% | 8.2만 |
|---|
| 2026.07.21 | ₩89,887 | ₩90,007 | ₩81,509 | ₩83,007 | -7.65% | 10.1만 |
|---|
| 2026.07.20 | ₩93,401 | ₩97,819 | ₩88,577 | ₩89,395 | -4.29% | 5.2만 |
|---|
| 2026.07.17 | ₩90,261 | ₩99,521 | ₩89,700 | ₩93,789 | +3.91% | 16.4만 |
|---|
| 2026.07.16 | ₩96,768 | ₩97,610 | ₩91,076 | ₩94,171 | -2.68% | 8.9만 |
|---|
| 2026.07.15 | ₩103,797 | ₩107,592 | ₩95,659 | ₩97,867 | -5.71% | 12.9만 |
|---|
| 2026.07.14 | ₩82,524 | ₩101,539 | ₩82,524 | ₩101,259 | +22.70% | 23.3만 |
|---|
| 2026.07.13 | ₩79,839 | ₩82,686 | ₩75,997 | ₩81,843 | +2.51% | 7.9만 |
|---|
| 2026.07.10 | ₩90,221 | ₩90,341 | ₩80,426 | ₩80,905 | -10.33% | 14.4만 |
|---|
| 2026.07.09 | ₩81,656 | ₩91,838 | ₩80,921 | ₩91,343 | +11.86% | 5.5만 |
|---|
| 2026.07.08 | ₩86,386 | ₩88,604 | ₩79,638 | ₩84,542 | -2.13% | 8.5만 |
|---|
| 2026.07.07 | ₩93,548 | ₩93,548 | ₩85,880 | ₩87,931 | -6.00% | 11.1만 |
|---|
| 2026.07.06 | ₩83,894 | ₩102,160 | ₩82,030 | ₩93,120 | +11.00% | 17만 |
|---|
| 2026.07.02 | ₩86,920 | ₩92,913 | ₩85,183 | ₩87,388 | +0.54% | 11.9만 |
|---|
| 2026.07.01 | ₩87,842 | ₩90,381 | ₩85,531 | ₩87,508 | -0.38% | 11만 |
|---|
| 2026.06.30 | ₩79,879 | ₩85,731 | ₩78,476 | ₩85,277 | +6.76% | 7.9만 |
|---|
| 2026.06.29 | ₩75,042 | ₩83,513 | ₩73,385 | ₩81,028 | +7.98% | 24.7만 |
|---|
| 2026.06.26 | ₩68,855 | ₩73,251 | ₩68,214 | ₩72,507 | +5.30% | 17.6만 |
|---|
| 2026.06.25 | ₩68,414 | ₩70,819 | ₩66,196 | ₩68,294 | -0.18% | 7.8만 |
|---|
| 2026.06.24 | ₩68,387 | ₩69,750 | ₩66,476 | ₩66,955 | -2.09% | 10.6만 |
|---|
| 2026.06.23 | ₩66,811 | ₩70,699 | ₩64,953 | ₩68,788 | +2.96% | 13.2만 |
|---|
| 2026.06.22 | ₩69,603 | ₩75,322 | ₩67,465 | ₩67,743 | -2.67% | 25.6만 |
|---|
| 2026.06.18 | ₩69,323 | ₩72,316 | ₩65,167 | ₩69,790 | +0.67% | 13.9만 |
|---|
| 2026.06.17 | ₩69,082 | ₩71,300 | ₩67,292 | ₩69,376 | +0.43% | 11.6만 |
|---|
| 2026.06.16 | ₩71,220 | ₩73,179 | ₩65,995 | ₩68,708 | -3.53% | 12.2만 |
|---|
| 2026.06.15 | ₩70,819 | ₩72,496 | ₩66,717 | ₩71,674 | +1.21% | 11.6만 |
|---|
| 2026.06.12 | ₩71,314 | ₩73,652 | ₩68,681 | ₩69,576 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩62,695 | ₩72,382 | ₩62,695 | ₩71,513 | +14.06% | 16.1만 |
|---|
| 2026.06.10 | ₩60,851 | ₩65,782 | ₩60,851 | ₩63,185 | +3.84% | 9.9만 |
|---|
| 2026.06.09 | ₩64,967 | ₩65,541 | ₩57,350 | ₩62,762 | -3.39% | 20.3만 |
|---|
| 2026.06.08 | ₩68,000 | ₩70,489 | ₩64,098 | ₩65,194 | -4.13% | 19.2만 |
|---|
| 2026.06.05 | ₩73,024 | ₩75,362 | ₩67,639 | ₩67,639 | -7.37% | 25.7만 |
|---|
| 2026.06.04 | ₩69,269 | ₩78,836 | ₩67,543 | ₩78,289 | +13.02% | 59만 |
|---|
| 2026.06.03 | ₩89,900 | ₩89,900 | ₩83,775 | ₩85,130 | -5.31% | 63.5만 |
|---|
| 2026.06.02 | ₩88,163 | ₩92,198 | ₩84,662 | ₩89,553 | +1.58% | 38.5만 |
|---|
| 2026.06.01 | ₩82,979 | ₩93,815 | ₩82,858 | ₩93,348 | +12.50% | 51.6만 |
|---|
| 2026.05.29 | ₩71,380 | ₩81,990 | ₩70,084 | ₩81,990 | +14.86% | 44.5만 |
|---|
| 2026.05.28 | ₩64,913 | ₩70,752 | ₩63,871 | ₩69,495 | +7.06% | 10.4만 |
|---|
| 2026.05.27 | ₩62,695 | ₩67,525 | ₩60,330 | ₩64,232 | +2.45% | 22.2만 |
|---|
| 2026.05.26 | ₩68,026 | ₩71,193 | ₩65,180 | ₩69,777 | +2.57% | 15.3만 |
|---|
| 2026.05.22 | ₩65,889 | ₩70,592 | ₩65,889 | ₩68,355 | +3.74% | 12.1만 |
|---|
| 2026.05.21 | ₩65,554 | ₩67,352 | ₩64,111 | ₩65,366 | -0.29% | 11.1만 |
|---|
| 2026.05.20 | ₩58,820 | ₩66,030 | ₩58,708 | ₩65,806 | +11.88% | 20.9만 |
|---|
| 2026.05.19 | ₩60,163 | ₩62,775 | ₩58,820 | ₩59,265 | -1.49% | 27.1만 |
|---|
| 2026.05.18 | ₩54,050 | ₩60,210 | ₩54,023 | ₩59,894 | +10.81% | 24.1만 |
|---|
| 2026.05.15 | ₩51,257 | ₩56,009 | ₩49,560 | ₩55,226 | +7.74% | 21.3만 |
|---|
| 2026.05.14 | ₩49,346 | ₩53,462 | ₩48,411 | ₩52,856 | +7.11% | 16만 |
|---|
| 2026.05.13 | ₩45,872 | ₩50,656 | ₩45,632 | ₩49,707 | +8.36% | 19.1만 |
|---|
| 2026.05.12 | ₩45,779 | ₩48,077 | ₩44,887 | ₩47,029 | +2.73% | 21.8만 |
|---|
| 2026.05.11 | ₩42,892 | ₩46,447 | ₩42,892 | ₩46,447 | +8.29% | 24만 |
|---|
| 2026.05.08 | ₩39,659 | ₩44,148 | ₩38,229 | ₩43,913 | +10.73% | 32.4만 |
|---|
| 2026.05.07 | ₩37,534 | ₩40,594 | ₩37,534 | ₩40,514 | +7.94% | 47.7만 |
|---|
| 2026.05.06 | ₩34,902 | ₩36,011 | ₩33,338 | ₩34,908 | +0.02% | 17.3만 |
|---|
| 2026.05.05 | ₩35,757 | ₩36,793 | ₩34,607 | ₩36,222 | +1.30% | 13.9만 |
|---|
| 2026.05.04 | ₩33,552 | ₩35,503 | ₩33,459 | ₩35,148 | +4.76% | 13.6만 |
|---|
| 2026.05.01 | ₩32,871 | ₩33,499 | ₩31,815 | ₩33,171 | +0.91% | 13.9만 |
|---|
| 2026.04.30 | ₩32,283 | ₩32,350 | ₩29,851 | ₩31,708 | -1.78% | 19.3만 |
|---|
| 2026.04.29 | ₩32,390 | ₩32,897 | ₩31,521 | ₩32,657 | +0.83% | 10.3만 |
|---|
| 2026.04.28 | ₩33,793 | ₩34,374 | ₩32,510 | ₩33,285 | -1.50% | 14.1만 |
|---|
| 2026.04.27 | ₩33,151 | ₩33,659 | ₩31,535 | ₩33,232 | +0.24% | 22.2만 |
|---|
| 2026.04.24 | ₩32,350 | ₩32,688 | ₩30,452 | ₩32,330 | -0.06% | 21.6만 |
|---|
| 2026.04.23 | ₩32,978 | ₩33,258 | ₩30,586 | ₩31,802 | -3.57% | 34만 |
|---|
| 2026.04.22 | ₩33,499 | ₩35,263 | ₩33,111 | ₩35,142 | +4.91% | 31.3만 |
|---|
| 2026.04.21 | ₩31,521 | ₩33,980 | ₩30,866 | ₩32,652 | +3.59% | 47.5만 |
|---|
| 2026.04.20 | ₩29,183 | ₩30,426 | ₩28,288 | ₩30,351 | +4.00% | 33만 |
|---|
| 2026.04.17 | ₩29,517 | ₩30,198 | ₩28,608 | ₩29,076 | -1.49% | 27.9만 |
|---|
| 2026.04.16 | ₩28,982 | ₩29,290 | ₩27,472 | ₩28,394 | -2.03% | 25.7만 |
|---|
| 2026.04.15 | ₩26,978 | ₩27,553 | ₩26,350 | ₩27,432 | +1.68% | 29.6만 |
|---|
| 2026.04.14 | ₩26,831 | ₩27,499 | ₩25,147 | ₩25,856 | -3.64% | 49.3만 |
|---|
| 2026.04.13 | ₩23,571 | ₩26,424 | ₩23,531 | ₩26,350 | +11.79% | 44.3만 |
|---|
| 2026.04.10 | ₩25,856 | ₩25,856 | ₩21,600 | ₩23,517 | -9.04% | 79만 |
|---|
| 2026.04.09 | ₩29,971 | ₩30,065 | ₩25,027 | ₩25,548 | -14.76% | 56.1만 |
|---|
| 2026.04.08 | ₩31,768 | ₩33,297 | ₩29,624 | ₩30,132 | -5.15% | 26.1만 |
|---|
| 2026.04.07 | ₩26,123 | ₩29,704 | ₩26,009 | ₩29,610 | +13.35% | 22.3만 |
|---|
| 2026.04.06 | ₩27,165 | ₩27,205 | ₩25,588 | ₩26,377 | -2.90% | 13.2만 |
|---|
| 2026.04.02 | ₩25,201 | ₩26,457 | ₩24,848 | ₩26,444 | +4.93% | 12.9만 |
|---|
| 2026.04.01 | ₩26,123 | ₩26,123 | ₩24,894 | ₩25,749 | -1.43% | 18.2만 |
|---|
| 2026.03.31 | ₩24,666 | ₩25,662 | ₩23,998 | ₩25,325 | +2.67% | 25.8만 |
|---|
| 2026.03.30 | ₩23,831 | ₩25,335 | ₩23,611 | ₩24,101 | +1.13% | 29.3만 |
|---|
| 2026.03.27 | ₩23,023 | ₩23,384 | ₩21,807 | ₩22,796 | -0.99% | 40만 |
|---|
| 2026.03.26 | ₩24,680 | ₩26,270 | ₩24,413 | ₩25,802 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩26,911 | ₩26,911 | ₩24,733 | ₩25,003 | -7.09% | 17.1만 |
|---|
| 2026.03.24 | ₩28,475 | ₩28,475 | ₩25,682 | ₩25,882 | -9.10% | 21.7만 |
|---|
| 2026.03.23 | ₩28,348 | ₩29,351 | ₩28,047 | ₩28,715 | +1.30% | 16.6만 |
|---|
| 2026.03.20 | ₩30,198 | ₩30,198 | ₩27,486 | ₩28,119 | -6.88% | 20.5만 |
|---|
| 2026.03.19 | ₩32,269 | ₩32,737 | ₩30,172 | ₩30,969 | -4.03% | 12.6만 |
|---|
| 2026.03.18 | ₩31,561 | ₩33,138 | ₩31,535 | ₩32,125 | +1.79% | 15.3만 |
|---|
| 2026.03.17 | ₩30,519 | ₩32,604 | ₩29,971 | ₩31,771 | +4.10% | 21.3만 |
|---|
| 2026.03.16 | ₩33,385 | ₩33,385 | ₩30,466 | ₩30,466 | -8.75% | 32.2만 |
|---|
| 2026.03.13 | ₩33,779 | ₩34,568 | ₩32,203 | ₩33,138 | -1.90% | 12.5만 |
|---|
| 2026.03.12 | ₩32,857 | ₩34,447 | ₩32,831 | ₩33,098 | +0.73% | 16만 |
|---|
| 2026.03.11 | ₩33,405 | ₩34,741 | ₩32,470 | ₩33,325 | -0.24% | 23.5만 |
|---|
| 2026.03.10 | ₩33,739 | ₩34,060 | ₩31,294 | ₩32,403 | -3.96% | 34.7만 |
|---|
| 2026.03.09 | ₩31,000 | ₩32,737 | ₩30,996 | ₩32,082 | +3.49% | 31.7만 |
|---|
| 2026.03.06 | ₩30,679 | ₩32,082 | ₩30,132 | ₩31,425 | +2.43% | 46.7만 |
|---|
| 2026.03.05 | ₩28,528 | ₩31,535 | ₩28,501 | ₩31,063 | +8.89% | 67.3만 |
|---|
| 2026.03.04 | ₩25,361 | ₩28,541 | ₩24,787 | ₩28,448 | +12.17% | 78.3만 |
|---|
| 2026.03.03 | ₩23,430 | ₩26,724 | ₩23,263 | ₩26,350 | +12.46% | 111.9만 |
|---|
| 2026.03.02 | ₩24,299 | ₩25,735 | ₩24,052 | ₩25,495 | +4.92% | 46만 |
|---|
| 2026.02.27 | ₩23,384 | ₩23,918 | ₩22,196 | ₩23,811 | +1.83% | 28만 |
|---|
| 2026.02.26 | ₩23,143 | ₩25,542 | ₩23,123 | ₩25,039 | +8.19% | 48.3만 |
|---|
| 2026.02.25 | ₩21,299 | ₩23,197 | ₩20,872 | ₩22,849 | +7.28% | 47.3만 |
|---|
| 2026.02.24 | ₩21,045 | ₩22,555 | ₩20,711 | ₩21,219 | +0.83% | 59.2만 |
|---|
| 2026.02.23 | ₩26,003 | ₩26,003 | ₩20,377 | ₩21,246 | -18.29% | 142.7만 |
|---|
| 2026.02.20 | ₩31,267 | ₩32,911 | ₩26,303 | ₩26,537 | -15.13% | 52.3만 |
|---|
| 2026.02.19 | ₩31,000 | ₩31,815 | ₩29,781 | ₩31,508 | +1.64% | 12.9만 |
|---|
| 2026.02.18 | ₩29,958 | ₩31,468 | ₩28,996 | ₩30,677 | +2.40% | 12만 |
|---|
| 2026.02.17 | ₩31,855 | ₩31,855 | ₩28,261 | ₩30,440 | -4.44% | 25.5만 |
|---|
| 2026.02.13 | ₩30,639 | ₩33,304 | ₩30,385 | ₩32,775 | +6.97% | 21.6만 |
|---|
| 2026.02.12 | ₩31,361 | ₩31,535 | ₩28,877 | ₩30,237 | -3.58% | 13.3만 |
|---|
| 2026.02.11 | ₩30,773 | ₩31,013 | ₩29,276 | ₩30,908 | +0.44% | 11.6만 |
|---|
| 2026.02.10 | ₩29,089 | ₩31,321 | ₩28,755 | ₩30,601 | +5.20% | 18.7만 |
|---|
| 2026.02.09 | ₩27,900 | ₩30,085 | ₩26,657 | ₩29,797 | +6.80% | 20.3만 |
|---|
| 2026.02.06 | ₩26,938 | ₩28,194 | ₩25,789 | ₩27,940 | +3.72% | 29.3만 |
|---|
| 2026.02.05 | ₩30,746 | ₩31,401 | ₩25,214 | ₩25,582 | -16.80% | 35.3만 |
|---|
| 2026.02.04 | ₩31,134 | ₩32,469 | ₩29,270 | ₩31,339 | +0.66% | 40.5만 |
|---|
| 2026.02.03 | ₩34,768 | ₩34,768 | ₩31,294 | ₩32,336 | -6.99% | 24.2만 |
|---|
| 2026.02.02 | ₩35,089 | ₩36,469 | ₩34,367 | ₩35,100 | +0.03% | 10.1만 |
|---|
| 2026.01.30 | ₩35,276 | ₩36,619 | ₩35,102 | ₩35,466 | +0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩38,964 | ₩38,964 | ₩33,844 | ₩36,080 | -7.40% | 29.7만 |
|---|
| 2026.01.28 | ₩42,371 | ₩43,440 | ₩40,287 | ₩40,287 | -4.92% | 13만 |
|---|
| 2026.01.27 | ₩41,757 | ₩43,438 | ₩41,182 | ₩41,743 | -0.03% | 26.7만 |
|---|
| 2026.01.26 | ₩37,748 | ₩40,509 | ₩37,721 | ₩40,407 | +7.04% | 14.2만 |
|---|
| 2026.01.23 | ₩37,948 | ₩38,554 | ₩37,107 | ₩37,654 | -0.77% | 7.5만 |
|---|
| 2026.01.22 | ₩37,828 | ₩38,055 | ₩36,746 | ₩38,055 | +0.60% | 7.8만 |
|---|
| 2026.01.21 | ₩36,051 | ₩38,216 | ₩35,623 | ₩36,559 | +1.41% | 12.2만 |
|---|
| 2026.01.20 | ₩36,278 | ₩37,414 | ₩35,712 | ₩36,108 | -0.47% | 9.4만 |
|---|
| 2026.01.16 | ₩38,349 | ₩38,884 | ₩36,310 | ₩38,149 | -0.52% | 17.8만 |
|---|
| 2026.01.15 | ₩39,552 | ₩41,222 | ₩37,451 | ₩38,202 | -3.41% | 18.9만 |
|---|
| 2026.01.14 | ₩40,527 | ₩41,984 | ₩37,761 | ₩39,204 | -3.26% | 15.9만 |
|---|
| 2026.01.13 | ₩40,527 | ₩41,957 | ₩39,350 | ₩40,607 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩39,084 | ₩40,728 | ₩39,044 | ₩40,327 | +3.18% | 16.2만 |
|---|
| 2026.01.09 | ₩40,587 | ₩41,957 | ₩40,371 | ₩41,125 | +1.32% | 16만 |
|---|
| 2026.01.08 | ₩42,585 | ₩42,585 | ₩39,472 | ₩39,939 | -6.21% | 14.9만 |
|---|
| 2026.01.07 | ₩40,554 | ₩43,988 | ₩40,220 | ₩43,360 | +6.92% | 26.5만 |
|---|
| 2026.01.06 | ₩39,017 | ₩39,498 | ₩38,002 | ₩39,218 | +0.51% | 8.4만 |
|---|
| 2026.01.05 | ₩39,098 | ₩40,607 | ₩38,750 | ₩38,904 | -0.50% | 11.5만 |
|---|
| 2026.01.02 | ₩42,171 | ₩42,171 | ₩37,694 | ₩38,401 | -8.94% | 14.7만 |
|---|
| 2025.12.31 | ₩42,625 | ₩42,625 | ₩41,075 | ₩41,165 | -3.43% | 5.8만 |
|---|
| 2025.12.30 | ₩42,585 | ₩42,852 | ₩41,904 | ₩42,692 | +0.25% | 6.3만 |
|---|
| 2025.12.29 | ₩42,919 | ₩43,467 | ₩42,291 | ₩42,466 | -1.06% | 2.6만 |
|---|
| 2025.12.26 | ₩42,491 | ₩43,627 | ₩42,419 | ₩43,373 | +2.08% | 4만 |
|---|
| 2025.12.24 | ₩42,852 | ₩43,641 | ₩41,857 | ₩43,150 | +0.70% | 2.6만 |
|---|
| 2025.12.23 | ₩43,520 | ₩43,933 | ₩42,224 | ₩43,307 | -0.49% | 7.2만 |
|---|
| 2025.12.22 | ₩43,280 | ₩44,429 | ₩42,608 | ₩44,162 | +2.04% | 5.3만 |
|---|
| 2025.12.19 | ₩43,534 | ₩44,830 | ₩43,193 | ₩43,659 | +0.29% | 4.9만 |
|---|
| 2025.12.18 | ₩43,440 | ₩43,729 | ₩42,545 | ₩43,051 | -0.90% | 7.9만 |
|---|
| 2025.12.17 | ₩45,378 | ₩45,378 | ₩41,610 | ₩41,610 | -8.30% | 10.5만 |
|---|
| 2025.12.16 | ₩45,057 | ₩45,591 | ₩44,249 | ₩45,167 | +0.24% | 3.9만 |
|---|
| 2025.12.15 | ₩48,545 | ₩48,912 | ₩44,950 | ₩45,004 | -7.29% | 4.6만 |
|---|
| 2025.12.12 | ₩50,268 | ₩50,489 | ₩47,141 | ₩48,237 | -4.04% | 7만 |
|---|
| 2025.12.11 | ₩50,870 | ₩53,021 | ₩50,108 | ₩50,816 | -0.11% | 7.3만 |
|---|
| 2025.12.10 | ₩50,415 | ₩51,745 | ₩48,573 | ₩51,404 | +1.96% | 10.1만 |
|---|
| 2025.12.09 | ₩50,282 | ₩53,358 | ₩49,499 | ₩51,163 | +1.75% | 9만 |
|---|
| 2025.12.08 | ₩49,961 | ₩51,487 | ₩49,573 | ₩50,556 | +1.19% | 4.8만 |
|---|
| 2025.12.05 | ₩50,910 | ₩52,780 | ₩49,214 | ₩49,801 | -2.18% | 20.5만 |
|---|
| 2025.12.04 | ₩52,607 | ₩52,607 | ₩49,747 | ₩50,161 | -4.65% | 14.5만 |
|---|
| 2025.12.03 | ₩47,435 | ₩52,433 | ₩45,264 | ₩52,326 | +10.31% | 66.3만 |
|---|
| 2025.12.02 | ₩50,442 | ₩51,898 | ₩49,146 | ₩51,310 | +1.72% | 62만 |
|---|
| 2025.12.01 | ₩48,665 | ₩49,096 | ₩46,914 | ₩48,732 | +0.14% | 9.1만 |
|---|
| 2025.11.28 | ₩48,451 | ₩49,853 | ₩48,451 | ₩49,680 | +2.54% | 4.3만 |
|---|
| 2025.11.26 | ₩50,776 | ₩50,776 | ₩47,435 | ₩48,300 | -4.88% | 8.7만 |
|---|
| 2025.11.25 | ₩48,832 | ₩50,634 | ₩46,741 | ₩50,399 | +3.21% | 4.6만 |
|---|
| 2025.11.24 | ₩47,476 | ₩49,841 | ₩47,061 | ₩49,372 | +3.99% | 7.9만 |
|---|
| 2025.11.21 | ₩47,235 | ₩48,117 | ₩43,830 | ₩46,372 | -1.83% | 15.4만 |
|---|
| 2025.11.20 | ₩54,811 | ₩55,894 | ₩48,344 | ₩48,478 | -11.56% | 9만 |
|---|
| 2025.11.19 | ₩51,003 | ₩53,088 | ₩50,442 | ₩52,366 | +2.67% | 5.3만 |
|---|
| 2025.11.18 | ₩53,181 | ₩54,197 | ₩51,110 | ₩51,163 | -3.79% | 6.1만 |
|---|
| 2025.11.17 | ₩56,121 | ₩56,655 | ₩53,809 | ₩54,300 | -3.25% | 5.5만 |
|---|
| 2025.11.14 | ₩52,713 | ₩57,323 | ₩50,308 | ₩55,993 | +6.22% | 10.9만 |
|---|
| 2025.11.13 | ₩57,096 | ₩57,390 | ₩53,852 | ₩54,516 | -4.52% | 9.3만 |
|---|
| 2025.11.12 | ₩61,466 | ₩61,915 | ₩57,791 | ₩58,072 | -5.52% | 11만 |
|---|
| 2025.11.11 | ₩60,076 | ₩60,604 | ₩59,333 | ₩60,329 | +0.42% | 11.7만 |
|---|
| 2025.11.10 | ₩58,633 | ₩60,811 | ₩57,716 | ₩60,609 | +3.37% | 9만 |
|---|
| 2025.11.07 | ₩53,823 | ₩57,283 | ₩52,794 | ₩56,829 | +5.59% | 9.7만 |
|---|
| 2025.11.06 | ₩54,571 | ₩56,963 | ₩52,263 | ₩55,493 | +1.69% | 18.5만 |
|---|
| 2025.11.05 | ₩55,239 | ₩56,011 | ₩54,157 | ₩55,777 | +0.97% | 6.3만 |
|---|
| 2025.11.04 | ₩57,016 | ₩59,004 | ₩55,144 | ₩55,680 | -2.34% | 13.3만 |
|---|
| 2025.11.03 | ₩59,167 | ₩60,610 | ₩58,326 | ₩59,795 | +1.06% | 13.8만 |
|---|
| 2025.10.31 | ₩57,804 | ₩59,234 | ₩56,829 | ₩57,738 | -0.12% | 13.3만 |
|---|
| 2025.10.30 | ₩57,992 | ₩59,368 | ₩56,081 | ₩57,092 | -1.55% | 11만 |
|---|
| 2025.10.29 | ₩57,845 | ₩59,181 | ₩55,920 | ₩58,312 | +0.81% | 11.9만 |
|---|
| 2025.10.28 | ₩57,110 | ₩60,129 | ₩56,820 | ₩58,900 | +3.14% | 23.5만 |
|---|
| 2025.10.27 | ₩55,994 | ₩56,281 | ₩54,531 | ₩55,307 | -1.23% | 12.8만 |
|---|
| 2025.10.24 | ₩55,132 | ₩56,548 | ₩53,704 | ₩54,831 | -0.55% | 23.3만 |
|---|
| 2025.10.23 | ₩49,226 | ₩53,970 | ₩49,226 | ₩53,916 | +9.53% | 36.9만 |
|---|
| 2025.10.22 | ₩50,041 | ₩50,513 | ₩47,958 | ₩49,563 | -0.96% | 12.6만 |
|---|
| 2025.10.21 | ₩49,948 | ₩50,980 | ₩49,199 | ₩50,455 | +1.02% | 9.5만 |
|---|
| 2025.10.20 | ₩47,275 | ₩50,510 | ₩47,275 | ₩50,328 | +6.46% | 19만 |
|---|
| 2025.10.17 | ₩45,324 | ₩46,861 | ₩45,057 | ₩46,699 | +3.03% | 6.7만 |
|---|
| 2025.10.16 | ₩47,970 | ₩49,333 | ₩44,971 | ₩46,207 | -3.67% | 15만 |
|---|
| 2025.10.15 | ₩48,638 | ₩48,838 | ₩46,874 | ₩47,545 | -2.25% | 10.8만 |
|---|
| 2025.10.14 | ₩50,081 | ₩50,081 | ₩47,502 | ₩47,729 | -4.70% | 25.4만 |
|---|
| 2025.10.13 | ₩50,014 | ₩52,085 | ₩49,507 | ₩51,616 | +3.20% | 14.3만 |
|---|
| 2025.10.10 | ₩51,671 | ₩53,488 | ₩48,558 | ₩48,585 | -5.97% | 36.9만 |
|---|