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 | ₩142,352 | ₩149,340 | ₩136,146 | ₩148,793 | +4.52% | 10.1만 |
| 2026.10.08 | ₩138,518 | ₩146,975 | ₩136,046 | ₩136,763 | -1.27% | 13.3만 |
| 2026.10.07 | ₩151,558 | ₩151,558 | ₩138,250 | ₩139,640 | -7.86% | 15.8만 |
| 2026.10.06 | ₩153,656 | ₩163,009 | ₩151,892 | ₩154,832 | +0.77% | 16.9만 |
| 2026.10.05 | ₩146,468 | ₩149,594 | ₩144,263 | ₩148,071 | +1.09% | 6.8만 |
| 2026.10.02 | ₩145,065 | ₩148,298 | ₩142,686 | ₩144,797 | -0.18% | 5.7만 |
| 2026.10.01 | ₩137,609 | ₩145,174 | ₩134,269 | ₩141,070 | +2.51% | 5만 |
| 2026.09.30 | ₩138,825 | ₩144,009 | ₩136,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,993 |
| +0.84% |
| 6.4만 |
| 2026.09.29 | ₩132,732 | ₩137,930 | ₩130,597 | ₩137,597 | +3.67% | 6.7만 |
|---|
| 2026.09.28 | ₩123,433 | ₩135,610 | ₩122,030 | ₩134,001 | +8.56% | 10.5만 |
|---|
| 2026.09.25 | ₩135,124 | ₩135,124 | ₩126,591 | ₩127,388 | -5.73% | 8.5만 |
|---|
| 2026.09.24 | ₩136,246 | ₩139,667 | ₩133,814 | ₩135,122 | -0.82% | 8.5만 |
|---|
| 2026.09.23 | ₩127,388 | ₩138,691 | ₩125,210 | ₩138,035 | +8.36% | 17.9만 |
|---|
| 2026.09.22 | ₩124,261 | ₩126,773 | ₩120,774 | ₩126,025 | +1.42% | 7.8만 |
|---|
| 2026.09.21 | ₩108,414 | ₩126,546 | ₩107,372 | ₩124,984 | +15.28% | 13.8만 |
|---|
| 2026.09.18 | ₩122,190 | ₩122,190 | ₩111,488 | ₩114,160 | -6.57% | 20.4만 |
|---|
| 2026.09.17 | ₩112,503 | ₩126,760 | ₩110,093 | ₩122,586 | +8.96% | 13.8만 |
|---|
| 2026.09.16 | ₩113,746 | ₩121,803 | ₩112,997 | ₩118,141 | +3.86% | 26만 |
|---|
| 2026.09.15 | ₩109,617 | ₩120,600 | ₩109,109 | ₩118,810 | +8.39% | 68.4만 |
|---|
| 2026.09.14 | ₩98,206 | ₩115,966 | ₩96,590 | ₩112,729 | +14.79% | 100.3만 |
|---|
| 2026.09.11 | ₩89,067 | ₩93,850 | ₩86,194 | ₩88,267 | -0.90% | 7.6만 |
|---|
| 2026.09.10 | ₩88,145 | ₩94,913 | ₩86,669 | ₩89,886 | +1.98% | 8.2만 |
|---|
| 2026.09.09 | ₩91,846 | ₩93,583 | ₩88,570 | ₩89,143 | -2.94% | 3.6만 |
|---|
| 2026.09.08 | ₩91,592 | ₩92,194 | ₩87,186 | ₩91,017 | -0.63% | 8.7만 |
|---|
| 2026.09.04 | ₩94,064 | ₩98,340 | ₩92,955 | ₩93,877 | -0.20% | 8.6만 |
|---|
| 2026.09.03 | ₩90,069 | ₩96,162 | ₩86,315 | ₩95,622 | +6.17% | 20.4만 |
|---|
| 2026.09.02 | ₩96,536 | ₩96,536 | ₩83,596 | ₩86,220 | -10.69% | 32.5만 |
|---|
| 2026.09.01 | ₩108,642 | ₩111,875 | ₩94,318 | ₩96,737 | -10.96% | 33.2만 |
|---|
| 2026.08.31 | ₩103,718 | ₩114,561 | ₩102,562 | ₩111,792 | +7.78% | 35.1만 |
|---|
| 2026.08.28 | ₩108,869 | ₩109,176 | ₩92,581 | ₩100,264 | -7.90% | 38.1만 |
|---|
| 2026.08.27 | ₩93,530 | ₩110,421 | ₩92,207 | ₩109,617 | +17.20% | 48.4만 |
|---|
| 2026.08.26 | ₩72,152 | ₩79,539 | ₩71,483 | ₩78,391 | +8.65% | 35.8만 |
|---|
| 2026.08.25 | ₩80,329 | ₩81,979 | ₩72,392 | ₩74,889 | -6.77% | 14.8만 |
|---|
| 2026.08.24 | ₩79,487 | ₩83,268 | ₩77,763 | ₩79,252 | -0.30% | 6.7만 |
|---|
| 2026.08.21 | ₩80,142 | ₩81,331 | ₩76,191 | ₩80,529 | +0.48% | 24.3만 |
|---|
| 2026.08.20 | ₩85,606 | ₩88,467 | ₩78,846 | ₩79,071 | -7.63% | 10.3만 |
|---|
| 2026.08.19 | ₩99,729 | ₩99,729 | ₩85,379 | ₩89,027 | -10.73% | 10.7만 |
|---|
| 2026.08.18 | ₩100,478 | ₩102,215 | ₩96,202 | ₩99,772 | -0.70% | 3.7만 |
|---|
| 2026.08.17 | ₩104,152 | ₩105,114 | ₩100,118 | ₩100,705 | -3.31% | 8만 |
|---|
| 2026.08.14 | ₩112,784 | ₩113,779 | ₩103,137 | ₩103,721 | -8.04% | 7.2만 |
|---|
| 2026.08.13 | ₩111,274 | ₩113,412 | ₩107,319 | ₩112,254 | +0.88% | 8.7만 |
|---|
| 2026.08.12 | ₩107,292 | ₩111,207 | ₩105,555 | ₩108,460 | +1.09% | 5.3만 |
|---|
| 2026.08.11 | ₩111,314 | ₩112,196 | ₩106,424 | ₩108,878 | -2.19% | 5.8만 |
|---|
| 2026.08.10 | ₩101,747 | ₩113,792 | ₩101,747 | ₩112,383 | +10.45% | 13.9만 |
|---|
| 2026.08.07 | ₩101,740 | ₩103,872 | ₩97,204 | ₩101,969 | +0.22% | 6만 |
|---|
| 2026.08.06 | ₩91,552 | ₩95,705 | ₩89,989 | ₩95,705 | +4.54% | 4.5만 |
|---|
| 2026.08.05 | ₩101,406 | ₩107,308 | ₩97,846 | ₩98,158 | -3.20% | 10.7만 |
|---|
| 2026.08.04 | ₩93,904 | ₩100,543 | ₩92,827 | ₩99,309 | +5.76% | 12.3만 |
|---|
| 2026.08.03 | ₩84,257 | ₩92,417 | ₩83,669 | ₩91,558 | +8.66% | 11.7만 |
|---|
| 2026.07.31 | ₩78,752 | ₩82,187 | ₩75,759 | ₩81,752 | +3.81% | 8.4만 |
|---|
| 2026.07.30 | ₩73,060 | ₩77,213 | ₩71,363 | ₩77,101 | +5.53% | 9.9만 |
|---|
| 2026.07.29 | ₩75,305 | ₩77,814 | ₩70,869 | ₩72,264 | -4.04% | 4.5만 |
|---|
| 2026.07.28 | ₩74,062 | ₩76,374 | ₩68,295 | ₩74,474 | +0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩79,687 | ₩79,768 | ₩72,846 | ₩72,913 | -8.50% | 7.4만 |
|---|
| 2026.07.24 | ₩77,469 | ₩77,924 | ₩74,530 | ₩75,612 | -2.40% | 3.6만 |
|---|
| 2026.07.23 | ₩81,692 | ₩81,692 | ₩74,623 | ₩76,334 | -6.56% | 5.9만 |
|---|
| 2026.07.22 | ₩84,351 | ₩84,551 | ₩77,683 | ₩80,628 | -4.41% | 8.2만 |
|---|
| 2026.07.21 | ₩89,882 | ₩90,002 | ₩81,505 | ₩83,002 | -7.65% | 10.1만 |
|---|
| 2026.07.20 | ₩93,396 | ₩97,813 | ₩88,573 | ₩89,390 | -4.29% | 5.2만 |
|---|
| 2026.07.17 | ₩90,256 | ₩99,516 | ₩89,695 | ₩93,784 | +3.91% | 16.4만 |
|---|
| 2026.07.16 | ₩96,763 | ₩97,605 | ₩91,071 | ₩94,166 | -2.68% | 8.9만 |
|---|
| 2026.07.15 | ₩103,791 | ₩107,586 | ₩95,654 | ₩97,862 | -5.71% | 12.9만 |
|---|
| 2026.07.14 | ₩82,520 | ₩101,533 | ₩82,520 | ₩101,254 | +22.70% | 23.3만 |
|---|
| 2026.07.13 | ₩79,834 | ₩82,682 | ₩75,993 | ₩81,839 | +2.51% | 7.9만 |
|---|
| 2026.07.10 | ₩90,216 | ₩90,336 | ₩80,422 | ₩80,901 | -10.33% | 14.4만 |
|---|
| 2026.07.09 | ₩81,652 | ₩91,833 | ₩80,917 | ₩91,339 | +11.86% | 5.5만 |
|---|
| 2026.07.08 | ₩86,381 | ₩88,599 | ₩79,634 | ₩84,538 | -2.13% | 8.5만 |
|---|
| 2026.07.07 | ₩93,543 | ₩93,543 | ₩85,875 | ₩87,926 | -6.00% | 11.1만 |
|---|
| 2026.07.06 | ₩83,890 | ₩102,155 | ₩82,026 | ₩93,116 | +11.00% | 17만 |
|---|
| 2026.07.02 | ₩86,916 | ₩92,908 | ₩85,179 | ₩87,384 | +0.54% | 11.9만 |
|---|
| 2026.07.01 | ₩87,838 | ₩90,377 | ₩85,526 | ₩87,504 | -0.38% | 11만 |
|---|
| 2026.06.30 | ₩79,874 | ₩85,727 | ₩78,472 | ₩85,272 | +6.76% | 7.9만 |
|---|
| 2026.06.29 | ₩75,038 | ₩83,509 | ₩73,381 | ₩81,024 | +7.98% | 24.7만 |
|---|
| 2026.06.26 | ₩68,851 | ₩73,247 | ₩68,210 | ₩72,503 | +5.30% | 17.6만 |
|---|
| 2026.06.25 | ₩68,410 | ₩70,815 | ₩66,192 | ₩68,290 | -0.18% | 7.8만 |
|---|
| 2026.06.24 | ₩68,384 | ₩69,747 | ₩66,473 | ₩66,951 | -2.09% | 10.6만 |
|---|
| 2026.06.23 | ₩66,807 | ₩70,695 | ₩64,950 | ₩68,784 | +2.96% | 13.2만 |
|---|
| 2026.06.22 | ₩69,600 | ₩75,318 | ₩67,462 | ₩67,740 | -2.67% | 25.6만 |
|---|
| 2026.06.18 | ₩69,319 | ₩72,312 | ₩65,164 | ₩69,787 | +0.67% | 13.9만 |
|---|
| 2026.06.17 | ₩69,078 | ₩71,296 | ₩67,288 | ₩69,372 | +0.43% | 11.6만 |
|---|
| 2026.06.16 | ₩71,216 | ₩73,175 | ₩65,992 | ₩68,704 | -3.53% | 12.2만 |
|---|
| 2026.06.15 | ₩70,815 | ₩72,492 | ₩66,713 | ₩71,671 | +1.21% | 11.6만 |
|---|
| 2026.06.12 | ₩71,310 | ₩73,648 | ₩68,678 | ₩69,573 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩62,692 | ₩72,379 | ₩62,692 | ₩71,509 | +14.06% | 16.1만 |
|---|
| 2026.06.10 | ₩60,848 | ₩65,778 | ₩60,848 | ₩63,182 | +3.84% | 9.9만 |
|---|
| 2026.06.09 | ₩64,963 | ₩65,538 | ₩57,347 | ₩62,758 | -3.39% | 20.3만 |
|---|
| 2026.06.08 | ₩67,996 | ₩70,485 | ₩64,095 | ₩65,190 | -4.13% | 19.2만 |
|---|
| 2026.06.05 | ₩73,020 | ₩75,358 | ₩67,635 | ₩67,635 | -7.37% | 25.7만 |
|---|
| 2026.06.04 | ₩69,265 | ₩78,832 | ₩67,539 | ₩78,284 | +13.02% | 59만 |
|---|
| 2026.06.03 | ₩89,895 | ₩89,895 | ₩83,771 | ₩85,125 | -5.31% | 63.5만 |
|---|
| 2026.06.02 | ₩88,159 | ₩92,194 | ₩84,658 | ₩89,548 | +1.58% | 38.5만 |
|---|
| 2026.06.01 | ₩82,974 | ₩93,810 | ₩82,854 | ₩93,343 | +12.50% | 51.6만 |
|---|
| 2026.05.29 | ₩71,377 | ₩81,986 | ₩70,081 | ₩81,986 | +14.86% | 44.5만 |
|---|
| 2026.05.28 | ₩64,910 | ₩70,749 | ₩63,867 | ₩69,491 | +7.06% | 10.4만 |
|---|
| 2026.05.27 | ₩62,692 | ₩67,522 | ₩60,327 | ₩64,228 | +2.45% | 22.2만 |
|---|
| 2026.05.26 | ₩68,023 | ₩71,190 | ₩65,177 | ₩69,773 | +2.57% | 15.3만 |
|---|
| 2026.05.22 | ₩65,885 | ₩70,588 | ₩65,885 | ₩68,352 | +3.74% | 12.1만 |
|---|
| 2026.05.21 | ₩65,551 | ₩67,348 | ₩64,108 | ₩65,363 | -0.29% | 11.1만 |
|---|
| 2026.05.20 | ₩58,817 | ₩66,027 | ₩58,705 | ₩65,802 | +11.88% | 20.9만 |
|---|
| 2026.05.19 | ₩60,160 | ₩62,772 | ₩58,817 | ₩59,262 | -1.49% | 27.1만 |
|---|
| 2026.05.18 | ₩54,047 | ₩60,206 | ₩54,020 | ₩59,891 | +10.81% | 24.1만 |
|---|
| 2026.05.15 | ₩51,254 | ₩56,006 | ₩49,557 | ₩55,223 | +7.74% | 21.3만 |
|---|
| 2026.05.14 | ₩49,344 | ₩53,459 | ₩48,408 | ₩52,854 | +7.11% | 16만 |
|---|
| 2026.05.13 | ₩45,870 | ₩50,653 | ₩45,629 | ₩49,704 | +8.36% | 19.1만 |
|---|
| 2026.05.12 | ₩45,776 | ₩48,074 | ₩44,885 | ₩47,027 | +2.73% | 21.8만 |
|---|
| 2026.05.11 | ₩42,890 | ₩46,444 | ₩42,890 | ₩46,444 | +8.29% | 24만 |
|---|
| 2026.05.08 | ₩39,657 | ₩44,146 | ₩38,227 | ₩43,911 | +10.73% | 32.4만 |
|---|
| 2026.05.07 | ₩37,532 | ₩40,592 | ₩37,532 | ₩40,512 | +7.94% | 47.7만 |
|---|
| 2026.05.06 | ₩34,900 | ₩36,009 | ₩33,337 | ₩34,907 | +0.02% | 17.3만 |
|---|
| 2026.05.05 | ₩35,755 | ₩36,791 | ₩34,605 | ₩36,220 | +1.30% | 13.9만 |
|---|
| 2026.05.04 | ₩33,550 | ₩35,501 | ₩33,457 | ₩35,146 | +4.76% | 13.6만 |
|---|
| 2026.05.01 | ₩32,869 | ₩33,497 | ₩31,813 | ₩33,170 | +0.91% | 13.9만 |
|---|
| 2026.04.30 | ₩32,281 | ₩32,348 | ₩29,849 | ₩31,707 | -1.78% | 19.3만 |
|---|
| 2026.04.29 | ₩32,388 | ₩32,896 | ₩31,520 | ₩32,655 | +0.83% | 10.3만 |
|---|
| 2026.04.28 | ₩33,791 | ₩34,372 | ₩32,508 | ₩33,283 | -1.50% | 14.1만 |
|---|
| 2026.04.27 | ₩33,150 | ₩33,657 | ₩31,533 | ₩33,230 | +0.24% | 22.2만 |
|---|
| 2026.04.24 | ₩32,348 | ₩32,686 | ₩30,451 | ₩32,328 | -0.06% | 21.6만 |
|---|
| 2026.04.23 | ₩32,976 | ₩33,257 | ₩30,584 | ₩31,800 | -3.57% | 34만 |
|---|
| 2026.04.22 | ₩33,497 | ₩35,261 | ₩33,110 | ₩35,140 | +4.91% | 31.3만 |
|---|
| 2026.04.21 | ₩31,520 | ₩33,978 | ₩30,865 | ₩32,650 | +3.59% | 47.5만 |
|---|
| 2026.04.20 | ₩29,181 | ₩30,424 | ₩28,286 | ₩30,349 | +4.00% | 33만 |
|---|
| 2026.04.17 | ₩29,515 | ₩30,197 | ₩28,607 | ₩29,074 | -1.49% | 27.9만 |
|---|
| 2026.04.16 | ₩28,981 | ₩29,288 | ₩27,471 | ₩28,393 | -2.03% | 25.7만 |
|---|
| 2026.04.15 | ₩26,977 | ₩27,551 | ₩26,349 | ₩27,431 | +1.68% | 29.6만 |
|---|
| 2026.04.14 | ₩26,830 | ₩27,498 | ₩25,146 | ₩25,854 | -3.64% | 49.3만 |
|---|
| 2026.04.13 | ₩23,570 | ₩26,422 | ₩23,529 | ₩26,349 | +11.79% | 44.3만 |
|---|
| 2026.04.10 | ₩25,854 | ₩25,854 | ₩21,599 | ₩23,516 | -9.04% | 79만 |
|---|
| 2026.04.09 | ₩29,970 | ₩30,063 | ₩25,026 | ₩25,547 | -14.76% | 56.1만 |
|---|
| 2026.04.08 | ₩31,767 | ₩33,295 | ₩29,622 | ₩30,130 | -5.15% | 26.1만 |
|---|
| 2026.04.07 | ₩26,122 | ₩29,702 | ₩26,008 | ₩29,609 | +13.35% | 22.3만 |
|---|
| 2026.04.06 | ₩27,164 | ₩27,204 | ₩25,587 | ₩26,375 | -2.90% | 13.2만 |
|---|
| 2026.04.02 | ₩25,200 | ₩26,456 | ₩24,847 | ₩26,442 | +4.93% | 12.9만 |
|---|
| 2026.04.01 | ₩26,122 | ₩26,122 | ₩24,892 | ₩25,747 | -1.43% | 18.2만 |
|---|
| 2026.03.31 | ₩24,665 | ₩25,661 | ₩23,997 | ₩25,324 | +2.67% | 25.8만 |
|---|
| 2026.03.30 | ₩23,830 | ₩25,333 | ₩23,610 | ₩24,100 | +1.13% | 29.3만 |
|---|
| 2026.03.27 | ₩23,022 | ₩23,382 | ₩21,806 | ₩22,795 | -0.99% | 40만 |
|---|
| 2026.03.26 | ₩24,679 | ₩26,269 | ₩24,411 | ₩25,801 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩26,910 | ₩26,910 | ₩24,732 | ₩25,002 | -7.09% | 17.1만 |
|---|
| 2026.03.24 | ₩28,473 | ₩28,473 | ₩25,681 | ₩25,881 | -9.10% | 21.7만 |
|---|
| 2026.03.23 | ₩28,346 | ₩29,350 | ₩28,046 | ₩28,714 | +1.30% | 16.6만 |
|---|
| 2026.03.20 | ₩30,197 | ₩30,197 | ₩27,484 | ₩28,118 | -6.88% | 20.5만 |
|---|
| 2026.03.19 | ₩32,268 | ₩32,735 | ₩30,170 | ₩30,968 | -4.03% | 12.6만 |
|---|
| 2026.03.18 | ₩31,560 | ₩33,136 | ₩31,533 | ₩32,123 | +1.79% | 15.3만 |
|---|
| 2026.03.17 | ₩30,517 | ₩32,602 | ₩29,970 | ₩31,769 | +4.10% | 21.3만 |
|---|
| 2026.03.16 | ₩33,383 | ₩33,383 | ₩30,464 | ₩30,464 | -8.75% | 32.2만 |
|---|
| 2026.03.13 | ₩33,778 | ₩34,566 | ₩32,201 | ₩33,136 | -1.90% | 12.5만 |
|---|
| 2026.03.12 | ₩32,856 | ₩34,446 | ₩32,829 | ₩33,096 | +0.73% | 16만 |
|---|
| 2026.03.11 | ₩33,404 | ₩34,740 | ₩32,468 | ₩33,323 | -0.24% | 23.5만 |
|---|
| 2026.03.10 | ₩33,738 | ₩34,058 | ₩31,292 | ₩32,401 | -3.96% | 34.7만 |
|---|
| 2026.03.09 | ₩30,998 | ₩32,735 | ₩30,994 | ₩32,081 | +3.49% | 31.7만 |
|---|
| 2026.03.06 | ₩30,678 | ₩32,081 | ₩30,130 | ₩31,423 | +2.43% | 46.7만 |
|---|
| 2026.03.05 | ₩28,527 | ₩31,533 | ₩28,500 | ₩31,061 | +8.89% | 67.3만 |
|---|
| 2026.03.04 | ₩25,360 | ₩28,540 | ₩24,785 | ₩28,446 | +12.17% | 78.3만 |
|---|
| 2026.03.03 | ₩23,429 | ₩26,723 | ₩23,262 | ₩26,349 | +12.46% | 111.9만 |
|---|
| 2026.03.02 | ₩24,298 | ₩25,734 | ₩24,051 | ₩25,494 | +4.92% | 46만 |
|---|
| 2026.02.27 | ₩23,382 | ₩23,917 | ₩22,195 | ₩23,810 | +1.83% | 28만 |
|---|
| 2026.02.26 | ₩23,142 | ₩25,540 | ₩23,122 | ₩25,038 | +8.19% | 48.3만 |
|---|
| 2026.02.25 | ₩21,298 | ₩23,195 | ₩20,871 | ₩22,848 | +7.28% | 47.3만 |
|---|
| 2026.02.24 | ₩21,044 | ₩22,554 | ₩20,710 | ₩21,218 | +0.83% | 59.2만 |
|---|
| 2026.02.23 | ₩26,001 | ₩26,001 | ₩20,376 | ₩21,245 | -18.29% | 142.7만 |
|---|
| 2026.02.20 | ₩31,266 | ₩32,909 | ₩26,302 | ₩26,536 | -15.13% | 52.3만 |
|---|
| 2026.02.19 | ₩30,998 | ₩31,813 | ₩29,780 | ₩31,506 | +1.64% | 12.9만 |
|---|
| 2026.02.18 | ₩29,956 | ₩31,466 | ₩28,994 | ₩30,675 | +2.40% | 12만 |
|---|
| 2026.02.17 | ₩31,854 | ₩31,854 | ₩28,259 | ₩30,439 | -4.44% | 25.5만 |
|---|
| 2026.02.13 | ₩30,638 | ₩33,302 | ₩30,384 | ₩32,773 | +6.97% | 21.6만 |
|---|
| 2026.02.12 | ₩31,359 | ₩31,533 | ₩28,875 | ₩30,236 | -3.58% | 13.3만 |
|---|
| 2026.02.11 | ₩30,771 | ₩31,012 | ₩29,275 | ₩30,906 | +0.44% | 11.6만 |
|---|
| 2026.02.10 | ₩29,088 | ₩31,319 | ₩28,754 | ₩30,599 | +5.20% | 18.7만 |
|---|
| 2026.02.09 | ₩27,899 | ₩30,083 | ₩26,656 | ₩29,796 | +6.80% | 20.3만 |
|---|
| 2026.02.06 | ₩26,937 | ₩28,193 | ₩25,788 | ₩27,939 | +3.72% | 29.3만 |
|---|
| 2026.02.05 | ₩30,745 | ₩31,399 | ₩25,213 | ₩25,580 | -16.80% | 35.3만 |
|---|
| 2026.02.04 | ₩31,132 | ₩32,467 | ₩29,268 | ₩31,338 | +0.66% | 40.5만 |
|---|
| 2026.02.03 | ₩34,766 | ₩34,766 | ₩31,292 | ₩32,335 | -6.99% | 24.2만 |
|---|
| 2026.02.02 | ₩35,087 | ₩36,467 | ₩34,366 | ₩35,098 | +0.03% | 10.1만 |
|---|
| 2026.01.30 | ₩35,274 | ₩36,617 | ₩35,100 | ₩35,464 | +0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩38,962 | ₩38,962 | ₩33,842 | ₩36,078 | -7.40% | 29.7만 |
|---|
| 2026.01.28 | ₩42,369 | ₩43,438 | ₩40,285 | ₩40,285 | -4.92% | 13만 |
|---|
| 2026.01.27 | ₩41,754 | ₩43,435 | ₩41,180 | ₩41,741 | -0.03% | 26.7만 |
|---|
| 2026.01.26 | ₩37,746 | ₩40,506 | ₩37,719 | ₩40,405 | +7.04% | 14.2만 |
|---|
| 2026.01.23 | ₩37,946 | ₩38,552 | ₩37,105 | ₩37,652 | -0.77% | 7.5만 |
|---|
| 2026.01.22 | ₩37,826 | ₩38,053 | ₩36,744 | ₩38,053 | +0.60% | 7.8만 |
|---|
| 2026.01.21 | ₩36,049 | ₩38,214 | ₩35,621 | ₩36,557 | +1.41% | 12.2만 |
|---|
| 2026.01.20 | ₩36,276 | ₩37,412 | ₩35,710 | ₩36,107 | -0.47% | 9.4만 |
|---|
| 2026.01.16 | ₩38,347 | ₩38,882 | ₩36,308 | ₩38,147 | -0.52% | 17.8만 |
|---|
| 2026.01.15 | ₩39,550 | ₩41,220 | ₩37,449 | ₩38,200 | -3.41% | 18.9만 |
|---|
| 2026.01.14 | ₩40,525 | ₩41,982 | ₩37,759 | ₩39,202 | -3.26% | 15.9만 |
|---|
| 2026.01.13 | ₩40,525 | ₩41,955 | ₩39,348 | ₩40,605 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩39,082 | ₩40,726 | ₩39,042 | ₩40,325 | +3.18% | 16.2만 |
|---|
| 2026.01.09 | ₩40,585 | ₩41,955 | ₩40,369 | ₩41,122 | +1.32% | 16만 |
|---|
| 2026.01.08 | ₩42,583 | ₩42,583 | ₩39,470 | ₩39,937 | -6.21% | 14.9만 |
|---|
| 2026.01.07 | ₩40,552 | ₩43,986 | ₩40,218 | ₩43,358 | +6.92% | 26.5만 |
|---|
| 2026.01.06 | ₩39,015 | ₩39,496 | ₩38,000 | ₩39,216 | +0.51% | 8.4만 |
|---|
| 2026.01.05 | ₩39,095 | ₩40,605 | ₩38,748 | ₩38,902 | -0.50% | 11.5만 |
|---|
| 2026.01.02 | ₩42,169 | ₩42,169 | ₩37,693 | ₩38,399 | -8.94% | 14.7만 |
|---|
| 2025.12.31 | ₩42,623 | ₩42,623 | ₩41,073 | ₩41,162 | -3.43% | 5.8만 |
|---|
| 2025.12.30 | ₩42,583 | ₩42,850 | ₩41,901 | ₩42,690 | +0.25% | 6.3만 |
|---|
| 2025.12.29 | ₩42,917 | ₩43,465 | ₩42,289 | ₩42,464 | -1.06% | 2.6만 |
|---|
| 2025.12.26 | ₩42,489 | ₩43,625 | ₩42,417 | ₩43,371 | +2.08% | 4만 |
|---|
| 2025.12.24 | ₩42,850 | ₩43,638 | ₩41,855 | ₩43,148 | +0.70% | 2.6만 |
|---|
| 2025.12.23 | ₩43,518 | ₩43,931 | ₩42,222 | ₩43,304 | -0.49% | 7.2만 |
|---|
| 2025.12.22 | ₩43,278 | ₩44,427 | ₩42,605 | ₩44,159 | +2.04% | 5.3만 |
|---|
| 2025.12.19 | ₩43,531 | ₩44,827 | ₩43,191 | ₩43,657 | +0.29% | 4.9만 |
|---|
| 2025.12.18 | ₩43,438 | ₩43,727 | ₩42,543 | ₩43,049 | -0.90% | 7.9만 |
|---|
| 2025.12.17 | ₩45,375 | ₩45,375 | ₩41,607 | ₩41,607 | -8.30% | 10.5만 |
|---|
| 2025.12.16 | ₩45,055 | ₩45,589 | ₩44,246 | ₩45,164 | +0.24% | 3.9만 |
|---|
| 2025.12.15 | ₩48,542 | ₩48,909 | ₩44,948 | ₩45,001 | -7.29% | 4.6만 |
|---|
| 2025.12.12 | ₩50,266 | ₩50,486 | ₩47,139 | ₩48,235 | -4.04% | 7만 |
|---|
| 2025.12.11 | ₩50,867 | ₩53,018 | ₩50,105 | ₩50,813 | -0.11% | 7.3만 |
|---|
| 2025.12.10 | ₩50,413 | ₩51,742 | ₩48,570 | ₩51,401 | +1.96% | 10.1만 |
|---|
| 2025.12.09 | ₩50,279 | ₩53,355 | ₩49,496 | ₩51,161 | +1.75% | 9만 |
|---|
| 2025.12.08 | ₩49,958 | ₩51,484 | ₩49,571 | ₩50,553 | +1.19% | 4.8만 |
|---|
| 2025.12.05 | ₩50,907 | ₩52,778 | ₩49,211 | ₩49,798 | -2.18% | 20.5만 |
|---|
| 2025.12.04 | ₩52,604 | ₩52,604 | ₩49,744 | ₩50,159 | -4.65% | 14.5만 |
|---|
| 2025.12.03 | ₩47,433 | ₩52,430 | ₩45,262 | ₩52,323 | +10.31% | 66.3만 |
|---|
| 2025.12.02 | ₩50,439 | ₩51,896 | ₩49,143 | ₩51,308 | +1.72% | 62만 |
|---|
| 2025.12.01 | ₩48,662 | ₩49,094 | ₩46,912 | ₩48,729 | +0.14% | 9.1만 |
|---|
| 2025.11.28 | ₩48,448 | ₩49,850 | ₩48,448 | ₩49,678 | +2.54% | 4.3만 |
|---|
| 2025.11.26 | ₩50,773 | ₩50,773 | ₩47,433 | ₩48,297 | -4.88% | 8.7만 |
|---|
| 2025.11.25 | ₩48,829 | ₩50,632 | ₩46,738 | ₩50,397 | +3.21% | 4.6만 |
|---|
| 2025.11.24 | ₩47,473 | ₩49,838 | ₩47,059 | ₩49,369 | +3.99% | 7.9만 |
|---|
| 2025.11.21 | ₩47,233 | ₩48,114 | ₩43,828 | ₩46,369 | -1.83% | 15.4만 |
|---|
| 2025.11.20 | ₩54,808 | ₩55,891 | ₩48,342 | ₩48,475 | -11.56% | 9만 |
|---|
| 2025.11.19 | ₩51,000 | ₩53,085 | ₩50,439 | ₩52,363 | +2.67% | 5.3만 |
|---|
| 2025.11.18 | ₩53,178 | ₩54,194 | ₩51,107 | ₩51,161 | -3.79% | 6.1만 |
|---|
| 2025.11.17 | ₩56,118 | ₩56,652 | ₩53,806 | ₩54,297 | -3.25% | 5.5만 |
|---|
| 2025.11.14 | ₩52,711 | ₩57,320 | ₩50,306 | ₩55,990 | +6.22% | 10.9만 |
|---|
| 2025.11.13 | ₩57,093 | ₩57,387 | ₩53,849 | ₩54,513 | -4.52% | 9.3만 |
|---|
| 2025.11.12 | ₩61,462 | ₩61,911 | ₩57,788 | ₩58,069 | -5.52% | 11만 |
|---|
| 2025.11.11 | ₩60,073 | ₩60,601 | ₩59,330 | ₩60,325 | +0.42% | 11.7만 |
|---|
| 2025.11.10 | ₩58,630 | ₩60,808 | ₩57,713 | ₩60,606 | +3.37% | 9만 |
|---|
| 2025.11.07 | ₩53,820 | ₩57,280 | ₩52,791 | ₩56,826 | +5.59% | 9.7만 |
|---|
| 2025.11.06 | ₩54,568 | ₩56,960 | ₩52,260 | ₩55,490 | +1.69% | 18.5만 |
|---|
| 2025.11.05 | ₩55,236 | ₩56,008 | ₩54,154 | ₩55,774 | +0.97% | 6.3만 |
|---|
| 2025.11.04 | ₩57,013 | ₩59,001 | ₩55,141 | ₩55,677 | -2.34% | 13.3만 |
|---|
| 2025.11.03 | ₩59,164 | ₩60,607 | ₩58,323 | ₩59,792 | +1.06% | 13.8만 |
|---|
| 2025.10.31 | ₩57,801 | ₩59,231 | ₩56,826 | ₩57,735 | -0.12% | 13.3만 |
|---|
| 2025.10.30 | ₩57,988 | ₩59,365 | ₩56,078 | ₩57,089 | -1.55% | 11만 |
|---|
| 2025.10.29 | ₩57,842 | ₩59,178 | ₩55,917 | ₩58,309 | +0.81% | 11.9만 |
|---|
| 2025.10.28 | ₩57,107 | ₩60,126 | ₩56,817 | ₩58,897 | +3.14% | 23.5만 |
|---|
| 2025.10.27 | ₩55,991 | ₩56,278 | ₩54,528 | ₩55,304 | -1.23% | 12.8만 |
|---|
| 2025.10.24 | ₩55,129 | ₩56,545 | ₩53,701 | ₩54,829 | -0.55% | 23.3만 |
|---|
| 2025.10.23 | ₩49,223 | ₩53,967 | ₩49,223 | ₩53,913 | +9.53% | 36.9만 |
|---|
| 2025.10.22 | ₩50,038 | ₩50,510 | ₩47,955 | ₩49,560 | -0.96% | 12.6만 |
|---|
| 2025.10.21 | ₩49,945 | ₩50,978 | ₩49,197 | ₩50,453 | +1.02% | 9.5만 |
|---|
| 2025.10.20 | ₩47,273 | ₩50,507 | ₩47,273 | ₩50,326 | +6.46% | 19만 |
|---|
| 2025.10.17 | ₩45,322 | ₩46,858 | ₩45,055 | ₩46,697 | +3.03% | 6.7만 |
|---|
| 2025.10.16 | ₩47,967 | ₩49,330 | ₩44,969 | ₩46,205 | -3.67% | 15만 |
|---|
| 2025.10.15 | ₩48,635 | ₩48,836 | ₩46,872 | ₩47,543 | -2.25% | 10.8만 |
|---|
| 2025.10.14 | ₩50,079 | ₩50,079 | ₩47,500 | ₩47,727 | -4.70% | 25.4만 |
|---|
| 2025.10.13 | ₩50,012 | ₩52,083 | ₩49,504 | ₩51,614 | +3.20% | 14.3만 |
|---|
| 2025.10.10 | ₩51,669 | ₩53,486 | ₩48,555 | ₩48,582 | -5.97% | 36.9만 |
|---|