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 | ₩142,325 | ₩149,311 | ₩136,119 | ₩148,764 | +4.52% | 10.1만 |
| 2026.10.08 | ₩138,491 | ₩146,947 | ₩136,019 | ₩136,737 | -1.27% | 13.3만 |
| 2026.10.07 | ₩151,529 | ₩151,529 | ₩138,224 | ₩139,613 | -7.86% | 15.8만 |
| 2026.10.06 | ₩153,626 | ₩162,977 | ₩151,863 | ₩154,802 | +0.77% | 16.9만 |
| 2026.10.05 | ₩146,439 | ₩149,565 | ₩144,235 | ₩148,042 | +1.09% | 6.8만 |
| 2026.10.02 | ₩145,036 | ₩148,269 | ₩142,659 | ₩144,769 | -0.18% | 5.7만 |
| 2026.10.01 | ₩137,582 | ₩145,146 | ₩134,243 | ₩141,042 | +2.51% | 5만 |
| 2026.09.30 | ₩138,798 | ₩143,981 | ₩136,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,965 |
| +0.84% |
| 6.4만 |
| 2026.09.29 | ₩132,706 | ₩137,903 | ₩130,572 | ₩137,570 | +3.67% | 6.7만 |
|---|
| 2026.09.28 | ₩123,409 | ₩135,584 | ₩122,006 | ₩133,975 | +8.56% | 10.5만 |
|---|
| 2026.09.25 | ₩135,098 | ₩135,098 | ₩126,567 | ₩127,363 | -5.73% | 8.5만 |
|---|
| 2026.09.24 | ₩136,220 | ₩139,640 | ₩133,788 | ₩135,096 | -0.82% | 8.5만 |
|---|
| 2026.09.23 | ₩127,363 | ₩138,664 | ₩125,185 | ₩138,008 | +8.36% | 17.9만 |
|---|
| 2026.09.22 | ₩124,237 | ₩126,748 | ₩120,750 | ₩126,000 | +1.42% | 7.8만 |
|---|
| 2026.09.21 | ₩108,393 | ₩126,521 | ₩107,351 | ₩124,960 | +15.28% | 13.8만 |
|---|
| 2026.09.18 | ₩122,166 | ₩122,166 | ₩111,466 | ₩114,138 | -6.57% | 20.4만 |
|---|
| 2026.09.17 | ₩112,481 | ₩126,735 | ₩110,071 | ₩122,562 | +8.96% | 13.8만 |
|---|
| 2026.09.16 | ₩113,723 | ₩121,779 | ₩112,975 | ₩118,119 | +3.86% | 26만 |
|---|
| 2026.09.15 | ₩109,596 | ₩120,577 | ₩109,088 | ₩118,786 | +8.39% | 68.4만 |
|---|
| 2026.09.14 | ₩98,187 | ₩115,944 | ₩96,571 | ₩112,707 | +14.79% | 100.3만 |
|---|
| 2026.09.11 | ₩89,050 | ₩93,832 | ₩86,178 | ₩88,250 | -0.90% | 7.6만 |
|---|
| 2026.09.10 | ₩88,128 | ₩94,894 | ₩86,652 | ₩89,869 | +1.98% | 8.2만 |
|---|
| 2026.09.09 | ₩91,828 | ₩93,565 | ₩88,553 | ₩89,126 | -2.94% | 3.6만 |
|---|
| 2026.09.08 | ₩91,575 | ₩92,176 | ₩87,169 | ₩90,999 | -0.63% | 8.7만 |
|---|
| 2026.09.04 | ₩94,046 | ₩98,321 | ₩92,937 | ₩93,859 | -0.20% | 8.6만 |
|---|
| 2026.09.03 | ₩90,052 | ₩96,143 | ₩86,298 | ₩95,604 | +6.17% | 20.4만 |
|---|
| 2026.09.02 | ₩96,517 | ₩96,517 | ₩83,579 | ₩86,203 | -10.69% | 32.5만 |
|---|
| 2026.09.01 | ₩108,620 | ₩111,853 | ₩94,300 | ₩96,718 | -10.96% | 33.2만 |
|---|
| 2026.08.31 | ₩103,698 | ₩114,538 | ₩102,542 | ₩111,770 | +7.78% | 35.1만 |
|---|
| 2026.08.28 | ₩108,848 | ₩109,155 | ₩92,563 | ₩100,244 | -7.90% | 38.1만 |
|---|
| 2026.08.27 | ₩93,512 | ₩110,400 | ₩92,189 | ₩109,596 | +17.20% | 48.4만 |
|---|
| 2026.08.26 | ₩72,138 | ₩79,524 | ₩71,470 | ₩78,376 | +8.65% | 35.8만 |
|---|
| 2026.08.25 | ₩80,313 | ₩81,963 | ₩72,378 | ₩74,875 | -6.77% | 14.8만 |
|---|
| 2026.08.24 | ₩79,472 | ₩83,252 | ₩77,748 | ₩79,236 | -0.30% | 6.7만 |
|---|
| 2026.08.21 | ₩80,126 | ₩81,315 | ₩76,176 | ₩80,513 | +0.48% | 24.3만 |
|---|
| 2026.08.20 | ₩85,590 | ₩88,450 | ₩78,830 | ₩79,056 | -7.63% | 10.3만 |
|---|
| 2026.08.19 | ₩99,710 | ₩99,710 | ₩85,363 | ₩89,010 | -10.73% | 10.7만 |
|---|
| 2026.08.18 | ₩100,458 | ₩102,195 | ₩96,183 | ₩99,753 | -0.70% | 3.7만 |
|---|
| 2026.08.17 | ₩104,132 | ₩105,094 | ₩100,099 | ₩100,685 | -3.31% | 8만 |
|---|
| 2026.08.14 | ₩112,762 | ₩113,757 | ₩103,117 | ₩103,700 | -8.04% | 7.2만 |
|---|
| 2026.08.13 | ₩111,252 | ₩113,389 | ₩107,298 | ₩112,233 | +0.88% | 8.7만 |
|---|
| 2026.08.12 | ₩107,271 | ₩111,185 | ₩105,535 | ₩108,439 | +1.09% | 5.3만 |
|---|
| 2026.08.11 | ₩111,292 | ₩112,174 | ₩106,403 | ₩108,857 | -2.19% | 5.8만 |
|---|
| 2026.08.10 | ₩101,727 | ₩113,770 | ₩101,727 | ₩112,361 | +10.45% | 13.9만 |
|---|
| 2026.08.07 | ₩101,721 | ₩103,851 | ₩97,185 | ₩101,949 | +0.22% | 6만 |
|---|
| 2026.08.06 | ₩91,534 | ₩95,686 | ₩89,972 | ₩95,686 | +4.54% | 4.5만 |
|---|
| 2026.08.05 | ₩101,387 | ₩107,287 | ₩97,826 | ₩98,139 | -3.20% | 10.7만 |
|---|
| 2026.08.04 | ₩93,886 | ₩100,524 | ₩92,809 | ₩99,289 | +5.76% | 12.3만 |
|---|
| 2026.08.03 | ₩84,241 | ₩92,399 | ₩83,653 | ₩91,540 | +8.66% | 11.7만 |
|---|
| 2026.07.31 | ₩78,737 | ₩82,171 | ₩75,744 | ₩81,736 | +3.81% | 8.4만 |
|---|
| 2026.07.30 | ₩73,046 | ₩77,198 | ₩71,349 | ₩77,086 | +5.53% | 9.9만 |
|---|
| 2026.07.29 | ₩75,290 | ₩77,799 | ₩70,855 | ₩72,250 | -4.04% | 4.5만 |
|---|
| 2026.07.28 | ₩74,048 | ₩76,359 | ₩68,282 | ₩74,459 | +0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩79,672 | ₩79,752 | ₩72,832 | ₩72,899 | -8.50% | 7.4만 |
|---|
| 2026.07.24 | ₩77,454 | ₩77,909 | ₩74,515 | ₩75,597 | -2.40% | 3.6만 |
|---|
| 2026.07.23 | ₩81,676 | ₩81,676 | ₩74,609 | ₩76,319 | -6.56% | 5.9만 |
|---|
| 2026.07.22 | ₩84,334 | ₩84,534 | ₩77,668 | ₩80,612 | -4.41% | 8.2만 |
|---|
| 2026.07.21 | ₩89,865 | ₩89,985 | ₩81,489 | ₩82,986 | -7.65% | 10.1만 |
|---|
| 2026.07.20 | ₩93,378 | ₩97,794 | ₩88,555 | ₩89,373 | -4.29% | 5.2만 |
|---|
| 2026.07.17 | ₩90,239 | ₩99,496 | ₩89,678 | ₩93,765 | +3.91% | 16.4만 |
|---|
| 2026.07.16 | ₩96,744 | ₩97,586 | ₩91,054 | ₩94,147 | -2.68% | 8.9만 |
|---|
| 2026.07.15 | ₩103,771 | ₩107,565 | ₩95,636 | ₩97,843 | -5.71% | 12.9만 |
|---|
| 2026.07.14 | ₩82,504 | ₩101,514 | ₩82,504 | ₩101,234 | +22.70% | 23.3만 |
|---|
| 2026.07.13 | ₩79,819 | ₩82,666 | ₩75,978 | ₩81,823 | +2.51% | 7.9만 |
|---|
| 2026.07.10 | ₩90,199 | ₩90,319 | ₩80,407 | ₩80,885 | -10.33% | 14.4만 |
|---|
| 2026.07.09 | ₩81,636 | ₩91,815 | ₩80,901 | ₩91,321 | +11.86% | 5.5만 |
|---|
| 2026.07.08 | ₩86,365 | ₩88,582 | ₩79,618 | ₩84,521 | -2.13% | 8.5만 |
|---|
| 2026.07.07 | ₩93,525 | ₩93,525 | ₩85,858 | ₩87,909 | -6.00% | 11.1만 |
|---|
| 2026.07.06 | ₩83,873 | ₩102,135 | ₩82,010 | ₩93,097 | +11.00% | 17만 |
|---|
| 2026.07.02 | ₩86,899 | ₩92,890 | ₩85,162 | ₩87,367 | +0.54% | 11.9만 |
|---|
| 2026.07.01 | ₩87,821 | ₩90,359 | ₩85,510 | ₩87,487 | -0.38% | 11만 |
|---|
| 2026.06.30 | ₩79,859 | ₩85,710 | ₩78,456 | ₩85,256 | +6.76% | 7.9만 |
|---|
| 2026.06.29 | ₩75,023 | ₩83,493 | ₩73,367 | ₩81,008 | +7.98% | 24.7만 |
|---|
| 2026.06.26 | ₩68,838 | ₩73,233 | ₩68,197 | ₩72,489 | +5.30% | 17.6만 |
|---|
| 2026.06.25 | ₩68,397 | ₩70,802 | ₩66,179 | ₩68,277 | -0.18% | 7.8만 |
|---|
| 2026.06.24 | ₩68,370 | ₩69,733 | ₩66,460 | ₩66,938 | -2.09% | 10.6만 |
|---|
| 2026.06.23 | ₩66,794 | ₩70,681 | ₩64,937 | ₩68,771 | +2.96% | 13.2만 |
|---|
| 2026.06.22 | ₩69,586 | ₩75,304 | ₩67,449 | ₩67,726 | -2.67% | 25.6만 |
|---|
| 2026.06.18 | ₩69,305 | ₩72,298 | ₩65,151 | ₩69,773 | +0.67% | 13.9만 |
|---|
| 2026.06.17 | ₩69,065 | ₩71,283 | ₩67,275 | ₩69,359 | +0.43% | 11.6만 |
|---|
| 2026.06.16 | ₩71,202 | ₩73,161 | ₩65,979 | ₩68,691 | -3.53% | 12.2만 |
|---|
| 2026.06.15 | ₩70,802 | ₩72,478 | ₩66,700 | ₩71,657 | +1.21% | 11.6만 |
|---|
| 2026.06.12 | ₩71,296 | ₩73,634 | ₩68,664 | ₩69,559 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩62,679 | ₩72,365 | ₩62,679 | ₩71,495 | +14.06% | 16.1만 |
|---|
| 2026.06.10 | ₩60,836 | ₩65,765 | ₩60,836 | ₩63,170 | +3.84% | 9.9만 |
|---|
| 2026.06.09 | ₩64,950 | ₩65,525 | ₩57,336 | ₩62,746 | -3.39% | 20.3만 |
|---|
| 2026.06.08 | ₩67,983 | ₩70,472 | ₩64,082 | ₩65,178 | -4.13% | 19.2만 |
|---|
| 2026.06.05 | ₩73,006 | ₩75,344 | ₩67,622 | ₩67,622 | -7.37% | 25.7만 |
|---|
| 2026.06.04 | ₩69,252 | ₩78,817 | ₩67,526 | ₩78,269 | +13.02% | 59만 |
|---|
| 2026.06.03 | ₩89,878 | ₩89,878 | ₩83,754 | ₩85,109 | -5.31% | 63.5만 |
|---|
| 2026.06.02 | ₩88,141 | ₩92,176 | ₩84,641 | ₩89,531 | +1.58% | 38.5만 |
|---|
| 2026.06.01 | ₩82,958 | ₩93,792 | ₩82,838 | ₩93,325 | +12.50% | 51.6만 |
|---|
| 2026.05.29 | ₩71,363 | ₩81,970 | ₩70,067 | ₩81,970 | +14.86% | 44.5만 |
|---|
| 2026.05.28 | ₩64,897 | ₩70,735 | ₩63,855 | ₩69,478 | +7.06% | 10.4만 |
|---|
| 2026.05.27 | ₩62,679 | ₩67,509 | ₩60,315 | ₩64,216 | +2.45% | 22.2만 |
|---|
| 2026.05.26 | ₩68,010 | ₩71,176 | ₩65,164 | ₩69,760 | +2.57% | 15.3만 |
|---|
| 2026.05.22 | ₩65,872 | ₩70,575 | ₩65,872 | ₩68,338 | +3.74% | 12.1만 |
|---|
| 2026.05.21 | ₩65,538 | ₩67,335 | ₩64,096 | ₩65,350 | -0.29% | 11.1만 |
|---|
| 2026.05.20 | ₩58,805 | ₩66,014 | ₩58,693 | ₩65,789 | +11.88% | 20.9만 |
|---|
| 2026.05.19 | ₩60,148 | ₩62,760 | ₩58,805 | ₩59,250 | -1.49% | 27.1만 |
|---|
| 2026.05.18 | ₩54,036 | ₩60,195 | ₩54,010 | ₩59,879 | +10.81% | 24.1만 |
|---|
| 2026.05.15 | ₩51,244 | ₩55,995 | ₩49,548 | ₩55,212 | +7.74% | 21.3만 |
|---|
| 2026.05.14 | ₩49,334 | ₩53,449 | ₩48,399 | ₩52,843 | +7.11% | 16만 |
|---|
| 2026.05.13 | ₩45,861 | ₩50,643 | ₩45,620 | ₩49,695 | +8.36% | 19.1만 |
|---|
| 2026.05.12 | ₩45,767 | ₩48,065 | ₩44,876 | ₩47,018 | +2.73% | 21.8만 |
|---|
| 2026.05.11 | ₩42,882 | ₩46,435 | ₩42,882 | ₩46,435 | +8.29% | 24만 |
|---|
| 2026.05.08 | ₩39,649 | ₩44,137 | ₩38,220 | ₩43,902 | +10.73% | 32.4만 |
|---|
| 2026.05.07 | ₩37,525 | ₩40,584 | ₩37,525 | ₩40,504 | +7.94% | 47.7만 |
|---|
| 2026.05.06 | ₩34,893 | ₩36,002 | ₩33,330 | ₩34,900 | +0.02% | 17.3만 |
|---|
| 2026.05.05 | ₩35,748 | ₩36,783 | ₩34,598 | ₩36,213 | +1.30% | 13.9만 |
|---|
| 2026.05.04 | ₩33,544 | ₩35,494 | ₩33,450 | ₩35,139 | +4.76% | 13.6만 |
|---|
| 2026.05.01 | ₩32,863 | ₩33,491 | ₩31,807 | ₩33,163 | +0.91% | 13.9만 |
|---|
| 2026.04.30 | ₩32,275 | ₩32,342 | ₩29,844 | ₩31,700 | -1.78% | 19.3만 |
|---|
| 2026.04.29 | ₩32,382 | ₩32,889 | ₩31,513 | ₩32,649 | +0.83% | 10.3만 |
|---|
| 2026.04.28 | ₩33,784 | ₩34,366 | ₩32,502 | ₩33,277 | -1.50% | 14.1만 |
|---|
| 2026.04.27 | ₩33,143 | ₩33,651 | ₩31,527 | ₩33,223 | +0.24% | 22.2만 |
|---|
| 2026.04.24 | ₩32,342 | ₩32,680 | ₩30,445 | ₩32,322 | -0.06% | 21.6만 |
|---|
| 2026.04.23 | ₩32,970 | ₩33,250 | ₩30,578 | ₩31,794 | -3.57% | 34만 |
|---|
| 2026.04.22 | ₩33,491 | ₩35,254 | ₩33,103 | ₩35,134 | +4.91% | 31.3만 |
|---|
| 2026.04.21 | ₩31,513 | ₩33,971 | ₩30,859 | ₩32,644 | +3.59% | 47.5만 |
|---|
| 2026.04.20 | ₩29,176 | ₩30,418 | ₩28,281 | ₩30,343 | +4.00% | 33만 |
|---|
| 2026.04.17 | ₩29,510 | ₩30,191 | ₩28,601 | ₩29,069 | -1.49% | 27.9만 |
|---|
| 2026.04.16 | ₩28,975 | ₩29,282 | ₩27,466 | ₩28,387 | -2.03% | 25.7만 |
|---|
| 2026.04.15 | ₩26,971 | ₩27,546 | ₩26,344 | ₩27,426 | +1.68% | 29.6만 |
|---|
| 2026.04.14 | ₩26,824 | ₩27,492 | ₩25,141 | ₩25,849 | -3.64% | 49.3만 |
|---|
| 2026.04.13 | ₩23,565 | ₩26,417 | ₩23,525 | ₩26,344 | +11.79% | 44.3만 |
|---|
| 2026.04.10 | ₩25,849 | ₩25,849 | ₩21,595 | ₩23,511 | -9.04% | 79만 |
|---|
| 2026.04.09 | ₩29,964 | ₩30,057 | ₩25,021 | ₩25,542 | -14.76% | 56.1만 |
|---|
| 2026.04.08 | ₩31,761 | ₩33,289 | ₩29,616 | ₩30,124 | -5.15% | 26.1만 |
|---|
| 2026.04.07 | ₩26,116 | ₩29,697 | ₩26,003 | ₩29,603 | +13.35% | 22.3만 |
|---|
| 2026.04.06 | ₩27,158 | ₩27,199 | ₩25,582 | ₩26,370 | -2.90% | 13.2만 |
|---|
| 2026.04.02 | ₩25,195 | ₩26,450 | ₩24,842 | ₩26,437 | +4.93% | 12.9만 |
|---|
| 2026.04.01 | ₩26,116 | ₩26,116 | ₩24,887 | ₩25,742 | -1.43% | 18.2만 |
|---|
| 2026.03.31 | ₩24,660 | ₩25,656 | ₩23,992 | ₩25,319 | +2.67% | 25.8만 |
|---|
| 2026.03.30 | ₩23,825 | ₩25,328 | ₩23,605 | ₩24,095 | +1.13% | 29.3만 |
|---|
| 2026.03.27 | ₩23,017 | ₩23,378 | ₩21,802 | ₩22,790 | -0.99% | 40만 |
|---|
| 2026.03.26 | ₩24,674 | ₩26,263 | ₩24,407 | ₩25,796 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩26,905 | ₩26,905 | ₩24,727 | ₩24,997 | -7.09% | 17.1만 |
|---|
| 2026.03.24 | ₩28,468 | ₩28,468 | ₩25,676 | ₩25,876 | -9.10% | 21.7만 |
|---|
| 2026.03.23 | ₩28,341 | ₩29,344 | ₩28,040 | ₩28,708 | +1.30% | 16.6만 |
|---|
| 2026.03.20 | ₩30,191 | ₩30,191 | ₩27,479 | ₩28,112 | -6.88% | 20.5만 |
|---|
| 2026.03.19 | ₩32,262 | ₩32,729 | ₩30,164 | ₩30,962 | -4.03% | 12.6만 |
|---|
| 2026.03.18 | ₩31,553 | ₩33,130 | ₩31,527 | ₩32,117 | +1.79% | 15.3만 |
|---|
| 2026.03.17 | ₩30,511 | ₩32,595 | ₩29,964 | ₩31,763 | +4.10% | 21.3만 |
|---|
| 2026.03.16 | ₩33,377 | ₩33,377 | ₩30,458 | ₩30,458 | -8.75% | 32.2만 |
|---|
| 2026.03.13 | ₩33,771 | ₩34,559 | ₩32,195 | ₩33,130 | -1.90% | 12.5만 |
|---|
| 2026.03.12 | ₩32,849 | ₩34,439 | ₩32,823 | ₩33,090 | +0.73% | 16만 |
|---|
| 2026.03.11 | ₩33,397 | ₩34,733 | ₩32,462 | ₩33,317 | -0.24% | 23.5만 |
|---|
| 2026.03.10 | ₩33,731 | ₩34,052 | ₩31,286 | ₩32,395 | -3.96% | 34.7만 |
|---|
| 2026.03.09 | ₩30,992 | ₩32,729 | ₩30,988 | ₩32,074 | +3.49% | 31.7만 |
|---|
| 2026.03.06 | ₩30,672 | ₩32,074 | ₩30,124 | ₩31,417 | +2.43% | 46.7만 |
|---|
| 2026.03.05 | ₩28,521 | ₩31,527 | ₩28,494 | ₩31,055 | +8.89% | 67.3만 |
|---|
| 2026.03.04 | ₩25,355 | ₩28,534 | ₩24,781 | ₩28,441 | +12.17% | 78.3만 |
|---|
| 2026.03.03 | ₩23,425 | ₩26,718 | ₩23,258 | ₩26,344 | +12.46% | 111.9만 |
|---|
| 2026.03.02 | ₩24,293 | ₩25,729 | ₩24,046 | ₩25,489 | +4.92% | 46만 |
|---|
| 2026.02.27 | ₩23,378 | ₩23,912 | ₩22,190 | ₩23,805 | +1.83% | 28만 |
|---|
| 2026.02.26 | ₩23,137 | ₩25,535 | ₩23,117 | ₩25,033 | +8.19% | 48.3만 |
|---|
| 2026.02.25 | ₩21,294 | ₩23,191 | ₩20,866 | ₩22,844 | +7.28% | 47.3만 |
|---|
| 2026.02.24 | ₩21,040 | ₩22,550 | ₩20,706 | ₩21,214 | +0.83% | 59.2만 |
|---|
| 2026.02.23 | ₩25,996 | ₩25,996 | ₩20,372 | ₩21,240 | -18.29% | 142.7만 |
|---|
| 2026.02.20 | ₩31,260 | ₩32,903 | ₩26,297 | ₩26,531 | -15.13% | 52.3만 |
|---|
| 2026.02.19 | ₩30,992 | ₩31,807 | ₩29,774 | ₩31,500 | +1.64% | 12.9만 |
|---|
| 2026.02.18 | ₩29,950 | ₩31,460 | ₩28,989 | ₩30,669 | +2.40% | 12만 |
|---|
| 2026.02.17 | ₩31,847 | ₩31,847 | ₩28,254 | ₩30,433 | -4.44% | 25.5만 |
|---|
| 2026.02.13 | ₩30,632 | ₩33,295 | ₩30,378 | ₩32,766 | +6.97% | 21.6만 |
|---|
| 2026.02.12 | ₩31,353 | ₩31,527 | ₩28,870 | ₩30,230 | -3.58% | 13.3만 |
|---|
| 2026.02.11 | ₩30,765 | ₩31,006 | ₩29,269 | ₩30,900 | +0.44% | 11.6만 |
|---|
| 2026.02.10 | ₩29,082 | ₩31,313 | ₩28,748 | ₩30,593 | +5.20% | 18.7만 |
|---|
| 2026.02.09 | ₩27,893 | ₩30,077 | ₩26,651 | ₩29,790 | +6.80% | 20.3만 |
|---|
| 2026.02.06 | ₩26,931 | ₩28,187 | ₩25,782 | ₩27,933 | +3.72% | 29.3만 |
|---|
| 2026.02.05 | ₩30,739 | ₩31,393 | ₩25,208 | ₩25,575 | -16.80% | 35.3만 |
|---|
| 2026.02.04 | ₩31,126 | ₩32,461 | ₩29,262 | ₩31,332 | +0.66% | 40.5만 |
|---|
| 2026.02.03 | ₩34,760 | ₩34,760 | ₩31,286 | ₩32,328 | -6.99% | 24.2만 |
|---|
| 2026.02.02 | ₩35,080 | ₩36,460 | ₩34,359 | ₩35,091 | +0.03% | 10.1만 |
|---|
| 2026.01.30 | ₩35,267 | ₩36,610 | ₩35,094 | ₩35,457 | +0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩38,954 | ₩38,954 | ₩33,835 | ₩36,071 | -7.40% | 29.7만 |
|---|
| 2026.01.28 | ₩42,361 | ₩43,429 | ₩40,277 | ₩40,277 | -4.92% | 13만 |
|---|
| 2026.01.27 | ₩41,746 | ₩43,427 | ₩41,172 | ₩41,733 | -0.03% | 26.7만 |
|---|
| 2026.01.26 | ₩37,739 | ₩40,499 | ₩37,712 | ₩40,397 | +7.04% | 14.2만 |
|---|
| 2026.01.23 | ₩37,939 | ₩38,544 | ₩37,097 | ₩37,645 | -0.77% | 7.5만 |
|---|
| 2026.01.22 | ₩37,819 | ₩38,046 | ₩36,737 | ₩38,046 | +0.60% | 7.8만 |
|---|
| 2026.01.21 | ₩36,042 | ₩38,206 | ₩35,615 | ₩36,550 | +1.41% | 12.2만 |
|---|
| 2026.01.20 | ₩36,269 | ₩37,405 | ₩35,703 | ₩36,099 | -0.47% | 9.4만 |
|---|
| 2026.01.16 | ₩38,340 | ₩38,874 | ₩36,301 | ₩38,139 | -0.52% | 17.8만 |
|---|
| 2026.01.15 | ₩39,542 | ₩41,212 | ₩37,442 | ₩38,193 | -3.41% | 18.9만 |
|---|
| 2026.01.14 | ₩40,517 | ₩41,973 | ₩37,752 | ₩39,195 | -3.26% | 15.9만 |
|---|
| 2026.01.13 | ₩40,517 | ₩41,947 | ₩39,340 | ₩40,597 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩39,074 | ₩40,718 | ₩39,034 | ₩40,317 | +3.18% | 16.2만 |
|---|
| 2026.01.09 | ₩40,577 | ₩41,947 | ₩40,361 | ₩41,114 | +1.32% | 16만 |
|---|
| 2026.01.08 | ₩42,574 | ₩42,574 | ₩39,462 | ₩39,929 | -6.21% | 14.9만 |
|---|
| 2026.01.07 | ₩40,544 | ₩43,977 | ₩40,210 | ₩43,349 | +6.92% | 26.5만 |
|---|
| 2026.01.06 | ₩39,008 | ₩39,489 | ₩37,992 | ₩39,208 | +0.51% | 8.4만 |
|---|
| 2026.01.05 | ₩39,088 | ₩40,597 | ₩38,741 | ₩38,894 | -0.50% | 11.5만 |
|---|
| 2026.01.02 | ₩42,160 | ₩42,160 | ₩37,685 | ₩38,392 | -8.94% | 14.7만 |
|---|
| 2025.12.31 | ₩42,615 | ₩42,615 | ₩41,065 | ₩41,154 | -3.43% | 5.8만 |
|---|
| 2025.12.30 | ₩42,574 | ₩42,842 | ₩41,893 | ₩42,681 | +0.25% | 6.3만 |
|---|
| 2025.12.29 | ₩42,908 | ₩43,456 | ₩42,281 | ₩42,456 | -1.06% | 2.6만 |
|---|
| 2025.12.26 | ₩42,481 | ₩43,616 | ₩42,409 | ₩43,363 | +2.08% | 4만 |
|---|
| 2025.12.24 | ₩42,842 | ₩43,630 | ₩41,846 | ₩43,140 | +0.70% | 2.6만 |
|---|
| 2025.12.23 | ₩43,510 | ₩43,922 | ₩42,214 | ₩43,296 | -0.49% | 7.2만 |
|---|
| 2025.12.22 | ₩43,269 | ₩44,418 | ₩42,597 | ₩44,151 | +2.04% | 5.3만 |
|---|
| 2025.12.19 | ₩43,523 | ₩44,819 | ₩43,182 | ₩43,649 | +0.29% | 4.9만 |
|---|
| 2025.12.18 | ₩43,429 | ₩43,718 | ₩42,534 | ₩43,041 | -0.90% | 7.9만 |
|---|
| 2025.12.17 | ₩45,366 | ₩45,366 | ₩41,599 | ₩41,599 | -8.30% | 10.5만 |
|---|
| 2025.12.16 | ₩45,046 | ₩45,580 | ₩44,238 | ₩45,155 | +0.24% | 3.9만 |
|---|
| 2025.12.15 | ₩48,533 | ₩48,900 | ₩44,939 | ₩44,992 | -7.29% | 4.6만 |
|---|
| 2025.12.12 | ₩50,256 | ₩50,476 | ₩47,130 | ₩48,225 | -4.04% | 7만 |
|---|
| 2025.12.11 | ₩50,857 | ₩53,008 | ₩50,096 | ₩50,804 | -0.11% | 7.3만 |
|---|
| 2025.12.10 | ₩50,403 | ₩51,732 | ₩48,561 | ₩51,391 | +1.96% | 10.1만 |
|---|
| 2025.12.09 | ₩50,269 | ₩53,344 | ₩49,486 | ₩51,151 | +1.75% | 9만 |
|---|
| 2025.12.08 | ₩49,949 | ₩51,474 | ₩49,561 | ₩50,543 | +1.19% | 4.8만 |
|---|
| 2025.12.05 | ₩50,897 | ₩52,767 | ₩49,202 | ₩49,788 | -2.18% | 20.5만 |
|---|
| 2025.12.04 | ₩52,594 | ₩52,594 | ₩49,735 | ₩50,149 | -4.65% | 14.5만 |
|---|
| 2025.12.03 | ₩47,424 | ₩52,420 | ₩45,253 | ₩52,313 | +10.31% | 66.3만 |
|---|
| 2025.12.02 | ₩50,429 | ₩51,886 | ₩49,134 | ₩51,298 | +1.72% | 62만 |
|---|
| 2025.12.01 | ₩48,653 | ₩49,084 | ₩46,903 | ₩48,720 | +0.14% | 9.1만 |
|---|
| 2025.11.28 | ₩48,439 | ₩49,840 | ₩48,439 | ₩49,668 | +2.54% | 4.3만 |
|---|
| 2025.11.26 | ₩50,763 | ₩50,763 | ₩47,424 | ₩48,288 | -4.88% | 8.7만 |
|---|
| 2025.11.25 | ₩48,820 | ₩50,622 | ₩46,729 | ₩50,387 | +3.21% | 4.6만 |
|---|
| 2025.11.24 | ₩47,464 | ₩49,828 | ₩47,050 | ₩49,359 | +3.99% | 7.9만 |
|---|
| 2025.11.21 | ₩47,223 | ₩48,105 | ₩43,820 | ₩46,360 | -1.83% | 15.4만 |
|---|
| 2025.11.20 | ₩54,798 | ₩55,880 | ₩48,332 | ₩48,466 | -11.56% | 9만 |
|---|
| 2025.11.19 | ₩50,991 | ₩53,075 | ₩50,429 | ₩52,353 | +2.67% | 5.3만 |
|---|
| 2025.11.18 | ₩53,168 | ₩54,183 | ₩51,097 | ₩51,151 | -3.79% | 6.1만 |
|---|
| 2025.11.17 | ₩56,107 | ₩56,641 | ₩53,796 | ₩54,286 | -3.25% | 5.5만 |
|---|
| 2025.11.14 | ₩52,700 | ₩57,309 | ₩50,296 | ₩55,979 | +6.22% | 10.9만 |
|---|
| 2025.11.13 | ₩57,082 | ₩57,376 | ₩53,839 | ₩54,503 | -4.52% | 9.3만 |
|---|
| 2025.11.12 | ₩61,450 | ₩61,899 | ₩57,777 | ₩58,057 | -5.52% | 11만 |
|---|
| 2025.11.11 | ₩60,061 | ₩60,589 | ₩59,318 | ₩60,314 | +0.42% | 11.7만 |
|---|
| 2025.11.10 | ₩58,618 | ₩60,796 | ₩57,702 | ₩60,594 | +3.37% | 9만 |
|---|
| 2025.11.07 | ₩53,809 | ₩57,269 | ₩52,781 | ₩56,815 | +5.59% | 9.7만 |
|---|
| 2025.11.06 | ₩54,557 | ₩56,949 | ₩52,250 | ₩55,479 | +1.69% | 18.5만 |
|---|
| 2025.11.05 | ₩55,225 | ₩55,997 | ₩54,143 | ₩55,764 | +0.97% | 6.3만 |
|---|
| 2025.11.04 | ₩57,002 | ₩58,990 | ₩55,130 | ₩55,666 | -2.34% | 13.3만 |
|---|
| 2025.11.03 | ₩59,153 | ₩60,596 | ₩58,311 | ₩59,781 | +1.06% | 13.8만 |
|---|
| 2025.10.31 | ₩57,790 | ₩59,220 | ₩56,815 | ₩57,723 | -0.12% | 13.3만 |
|---|
| 2025.10.30 | ₩57,977 | ₩59,353 | ₩56,067 | ₩57,078 | -1.55% | 11만 |
|---|
| 2025.10.29 | ₩57,830 | ₩59,166 | ₩55,907 | ₩58,298 | +0.81% | 11.9만 |
|---|
| 2025.10.28 | ₩57,096 | ₩60,115 | ₩56,806 | ₩58,886 | +3.14% | 23.5만 |
|---|
| 2025.10.27 | ₩55,980 | ₩56,267 | ₩54,517 | ₩55,293 | -1.23% | 12.8만 |
|---|
| 2025.10.24 | ₩55,118 | ₩56,534 | ₩53,690 | ₩54,818 | -0.55% | 23.3만 |
|---|
| 2025.10.23 | ₩49,214 | ₩53,956 | ₩49,214 | ₩53,903 | +9.53% | 36.9만 |
|---|
| 2025.10.22 | ₩50,029 | ₩50,500 | ₩47,946 | ₩49,550 | -0.96% | 12.6만 |
|---|
| 2025.10.21 | ₩49,935 | ₩50,968 | ₩49,187 | ₩50,443 | +1.02% | 9.5만 |
|---|
| 2025.10.20 | ₩47,263 | ₩50,498 | ₩47,263 | ₩50,316 | +6.46% | 19만 |
|---|
| 2025.10.17 | ₩45,313 | ₩46,849 | ₩45,046 | ₩46,688 | +3.03% | 6.7만 |
|---|
| 2025.10.16 | ₩47,958 | ₩49,321 | ₩44,960 | ₩46,196 | -3.67% | 15만 |
|---|
| 2025.10.15 | ₩48,626 | ₩48,826 | ₩46,863 | ₩47,533 | -2.25% | 10.8만 |
|---|
| 2025.10.14 | ₩50,069 | ₩50,069 | ₩47,491 | ₩47,718 | -4.70% | 25.4만 |
|---|
| 2025.10.13 | ₩50,002 | ₩52,073 | ₩49,494 | ₩51,604 | +3.20% | 14.3만 |
|---|
| 2025.10.10 | ₩51,658 | ₩53,475 | ₩48,546 | ₩48,573 | -5.97% | 36.9만 |
|---|