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 | ₩142,389 | ₩149,378 | ₩136,181 | ₩148,830 | +4.52% | 10.1만 |
| 2026.10.08 | ₩138,553 | ₩147,013 | ₩136,080 | ₩136,798 | -1.27% | 13.3만 |
| 2026.10.07 | ₩151,597 | ₩151,597 | ₩138,286 | ₩139,676 | -7.86% | 15.8만 |
| 2026.10.06 | ₩153,695 | ₩163,051 | ₩151,931 | ₩154,871 | +0.77% | 16.9만 |
| 2026.10.05 | ₩146,505 | ₩149,632 | ₩144,300 | ₩148,109 | +1.09% | 6.8만 |
| 2026.10.02 | ₩145,102 | ₩148,336 | ₩142,723 | ₩144,834 | -0.18% | 5.7만 |
| 2026.10.01 | ₩137,644 | ₩145,211 | ₩134,303 | ₩141,106 | +2.51% | 5만 |
| 2026.09.30 | ₩138,860 | ₩144,046 | ₩136,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,028 |
| +0.84% |
| 6.4만 |
| 2026.09.29 | ₩132,766 | ₩137,965 | ₩130,630 | ₩137,632 | +3.67% | 6.7만 |
|---|
| 2026.09.28 | ₩123,464 | ₩135,645 | ₩122,061 | ₩134,036 | +8.56% | 10.5만 |
|---|
| 2026.09.25 | ₩135,158 | ₩135,158 | ₩126,623 | ₩127,420 | -5.73% | 8.5만 |
|---|
| 2026.09.24 | ₩136,281 | ₩139,702 | ₩133,848 | ₩135,157 | -0.82% | 8.5만 |
|---|
| 2026.09.23 | ₩127,420 | ₩138,727 | ₩125,242 | ₩138,070 | +8.36% | 17.9만 |
|---|
| 2026.09.22 | ₩124,293 | ₩126,805 | ₩120,804 | ₩126,057 | +1.42% | 7.8만 |
|---|
| 2026.09.21 | ₩108,442 | ₩126,578 | ₩107,400 | ₩125,016 | +15.28% | 13.8만 |
|---|
| 2026.09.18 | ₩122,221 | ₩122,221 | ₩111,516 | ₩114,189 | -6.57% | 20.4만 |
|---|
| 2026.09.17 | ₩112,532 | ₩126,792 | ₩110,121 | ₩122,617 | +8.96% | 13.8만 |
|---|
| 2026.09.16 | ₩113,775 | ₩121,834 | ₩113,026 | ₩118,172 | +3.86% | 26만 |
|---|
| 2026.09.15 | ₩109,645 | ₩120,631 | ₩109,137 | ₩118,840 | +8.39% | 68.4만 |
|---|
| 2026.09.14 | ₩98,231 | ₩115,996 | ₩96,614 | ₩112,757 | +14.79% | 100.3만 |
|---|
| 2026.09.11 | ₩89,090 | ₩93,874 | ₩86,216 | ₩88,289 | -0.90% | 7.6만 |
|---|
| 2026.09.10 | ₩88,168 | ₩94,937 | ₩86,691 | ₩89,909 | +1.98% | 8.2만 |
|---|
| 2026.09.09 | ₩91,870 | ₩93,607 | ₩88,593 | ₩89,166 | -2.94% | 3.6만 |
|---|
| 2026.09.08 | ₩91,616 | ₩92,217 | ₩87,208 | ₩91,040 | -0.63% | 8.7만 |
|---|
| 2026.09.04 | ₩94,088 | ₩98,365 | ₩92,979 | ₩93,901 | -0.20% | 8.6만 |
|---|
| 2026.09.03 | ₩90,092 | ₩96,186 | ₩86,337 | ₩95,647 | +6.17% | 20.4만 |
|---|
| 2026.09.02 | ₩96,561 | ₩96,561 | ₩83,617 | ₩86,242 | -10.69% | 32.5만 |
|---|
| 2026.09.01 | ₩108,669 | ₩111,903 | ₩94,342 | ₩96,761 | -10.96% | 33.2만 |
|---|
| 2026.08.31 | ₩103,744 | ₩114,590 | ₩102,588 | ₩111,821 | +7.78% | 35.1만 |
|---|
| 2026.08.28 | ₩108,896 | ₩109,204 | ₩92,605 | ₩100,289 | -7.90% | 38.1만 |
|---|
| 2026.08.27 | ₩93,554 | ₩110,449 | ₩92,230 | ₩109,645 | +17.20% | 48.4만 |
|---|
| 2026.08.26 | ₩72,170 | ₩79,559 | ₩71,502 | ₩78,411 | +8.65% | 35.8만 |
|---|
| 2026.08.25 | ₩80,349 | ₩82,000 | ₩72,410 | ₩74,908 | -6.77% | 14.8만 |
|---|
| 2026.08.24 | ₩79,507 | ₩83,289 | ₩77,783 | ₩79,272 | -0.30% | 6.7만 |
|---|
| 2026.08.21 | ₩80,162 | ₩81,352 | ₩76,210 | ₩80,550 | +0.48% | 24.3만 |
|---|
| 2026.08.20 | ₩85,628 | ₩88,490 | ₩78,866 | ₩79,092 | -7.63% | 10.3만 |
|---|
| 2026.08.19 | ₩99,755 | ₩99,755 | ₩85,401 | ₩89,050 | -10.73% | 10.7만 |
|---|
| 2026.08.18 | ₩100,503 | ₩102,241 | ₩96,227 | ₩99,798 | -0.70% | 3.7만 |
|---|
| 2026.08.17 | ₩104,179 | ₩105,141 | ₩100,144 | ₩100,731 | -3.31% | 8만 |
|---|
| 2026.08.14 | ₩112,812 | ₩113,808 | ₩103,163 | ₩103,747 | -8.04% | 7.2만 |
|---|
| 2026.08.13 | ₩111,302 | ₩113,440 | ₩107,346 | ₩112,283 | +0.88% | 8.7만 |
|---|
| 2026.08.12 | ₩107,319 | ₩111,235 | ₩105,582 | ₩108,487 | +1.09% | 5.3만 |
|---|
| 2026.08.11 | ₩111,342 | ₩112,224 | ₩106,451 | ₩108,906 | -2.19% | 5.8만 |
|---|
| 2026.08.10 | ₩101,773 | ₩113,821 | ₩101,773 | ₩112,411 | +10.45% | 13.9만 |
|---|
| 2026.08.07 | ₩101,766 | ₩103,898 | ₩97,229 | ₩101,995 | +0.22% | 6만 |
|---|
| 2026.08.06 | ₩91,576 | ₩95,729 | ₩90,012 | ₩95,729 | +4.54% | 4.5만 |
|---|
| 2026.08.05 | ₩101,432 | ₩107,335 | ₩97,870 | ₩98,183 | -3.20% | 10.7만 |
|---|
| 2026.08.04 | ₩93,928 | ₩100,569 | ₩92,851 | ₩99,334 | +5.76% | 12.3만 |
|---|
| 2026.08.03 | ₩84,278 | ₩92,440 | ₩83,690 | ₩91,581 | +8.66% | 11.7만 |
|---|
| 2026.07.31 | ₩78,772 | ₩82,208 | ₩75,778 | ₩81,773 | +3.81% | 8.4만 |
|---|
| 2026.07.30 | ₩73,079 | ₩77,233 | ₩71,381 | ₩77,120 | +5.53% | 9.9만 |
|---|
| 2026.07.29 | ₩75,324 | ₩77,834 | ₩70,887 | ₩72,282 | -4.04% | 4.5만 |
|---|
| 2026.07.28 | ₩74,081 | ₩76,393 | ₩68,313 | ₩74,493 | +0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩79,708 | ₩79,788 | ₩72,865 | ₩72,932 | -8.50% | 7.4만 |
|---|
| 2026.07.24 | ₩77,489 | ₩77,944 | ₩74,549 | ₩75,631 | -2.40% | 3.6만 |
|---|
| 2026.07.23 | ₩81,712 | ₩81,712 | ₩74,642 | ₩76,353 | -6.56% | 5.9만 |
|---|
| 2026.07.22 | ₩84,372 | ₩84,572 | ₩77,703 | ₩80,649 | -4.41% | 8.2만 |
|---|
| 2026.07.21 | ₩89,905 | ₩90,025 | ₩81,525 | ₩83,023 | -7.65% | 10.1만 |
|---|
| 2026.07.20 | ₩93,420 | ₩97,838 | ₩88,595 | ₩89,413 | -4.29% | 5.2만 |
|---|
| 2026.07.17 | ₩90,279 | ₩99,541 | ₩89,718 | ₩93,808 | +3.91% | 16.4만 |
|---|
| 2026.07.16 | ₩96,788 | ₩97,630 | ₩91,094 | ₩94,190 | -2.68% | 8.9만 |
|---|
| 2026.07.15 | ₩103,818 | ₩107,613 | ₩95,679 | ₩97,886 | -5.71% | 12.9만 |
|---|
| 2026.07.14 | ₩82,541 | ₩101,559 | ₩82,541 | ₩101,280 | +22.70% | 23.3만 |
|---|
| 2026.07.13 | ₩79,855 | ₩82,703 | ₩76,012 | ₩81,859 | +2.51% | 7.9만 |
|---|
| 2026.07.10 | ₩90,239 | ₩90,359 | ₩80,443 | ₩80,921 | -10.33% | 14.4만 |
|---|
| 2026.07.09 | ₩81,672 | ₩91,856 | ₩80,937 | ₩91,362 | +11.86% | 5.5만 |
|---|
| 2026.07.08 | ₩86,403 | ₩88,622 | ₩79,654 | ₩84,559 | -2.13% | 8.5만 |
|---|
| 2026.07.07 | ₩93,567 | ₩93,567 | ₩85,897 | ₩87,948 | -6.00% | 11.1만 |
|---|
| 2026.07.06 | ₩83,911 | ₩102,181 | ₩82,047 | ₩93,139 | +11.00% | 17만 |
|---|
| 2026.07.02 | ₩86,938 | ₩92,932 | ₩85,201 | ₩87,406 | +0.54% | 11.9만 |
|---|
| 2026.07.01 | ₩87,860 | ₩90,400 | ₩85,548 | ₩87,526 | -0.38% | 11만 |
|---|
| 2026.06.30 | ₩79,895 | ₩85,749 | ₩78,491 | ₩85,294 | +6.76% | 7.9만 |
|---|
| 2026.06.29 | ₩75,057 | ₩83,530 | ₩73,399 | ₩81,044 | +7.98% | 24.7만 |
|---|
| 2026.06.26 | ₩68,869 | ₩73,266 | ₩68,227 | ₩72,521 | +5.30% | 17.6만 |
|---|
| 2026.06.25 | ₩68,428 | ₩70,833 | ₩66,209 | ₩68,307 | -0.18% | 7.8만 |
|---|
| 2026.06.24 | ₩68,401 | ₩69,764 | ₩66,490 | ₩66,968 | -2.09% | 10.6만 |
|---|
| 2026.06.23 | ₩66,824 | ₩70,713 | ₩64,966 | ₩68,802 | +2.96% | 13.2만 |
|---|
| 2026.06.22 | ₩69,617 | ₩75,337 | ₩67,479 | ₩67,757 | -2.67% | 25.6만 |
|---|
| 2026.06.18 | ₩69,337 | ₩72,330 | ₩65,180 | ₩69,804 | +0.67% | 13.9만 |
|---|
| 2026.06.17 | ₩69,096 | ₩71,315 | ₩67,305 | ₩69,390 | +0.43% | 11.6만 |
|---|
| 2026.06.16 | ₩71,234 | ₩73,194 | ₩66,009 | ₩68,722 | -3.53% | 12.2만 |
|---|
| 2026.06.15 | ₩70,833 | ₩72,511 | ₩66,730 | ₩71,689 | +1.21% | 11.6만 |
|---|
| 2026.06.12 | ₩71,328 | ₩73,667 | ₩68,695 | ₩69,591 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩62,708 | ₩72,397 | ₩62,708 | ₩71,527 | +14.06% | 16.1만 |
|---|
| 2026.06.10 | ₩60,863 | ₩65,795 | ₩60,863 | ₩63,198 | +3.84% | 9.9만 |
|---|
| 2026.06.09 | ₩64,980 | ₩65,554 | ₩57,362 | ₩62,774 | -3.39% | 20.3만 |
|---|
| 2026.06.08 | ₩68,013 | ₩70,503 | ₩64,111 | ₩65,207 | -4.13% | 19.2만 |
|---|
| 2026.06.05 | ₩73,039 | ₩75,377 | ₩67,653 | ₩67,653 | -7.37% | 25.7만 |
|---|
| 2026.06.04 | ₩69,283 | ₩78,852 | ₩67,556 | ₩78,304 | +13.02% | 59만 |
|---|
| 2026.06.03 | ₩89,918 | ₩89,918 | ₩83,792 | ₩85,147 | -5.31% | 63.5만 |
|---|
| 2026.06.02 | ₩88,181 | ₩92,217 | ₩84,679 | ₩89,571 | +1.58% | 38.5만 |
|---|
| 2026.06.01 | ₩82,995 | ₩93,834 | ₩82,875 | ₩93,366 | +12.50% | 51.6만 |
|---|
| 2026.05.29 | ₩71,395 | ₩82,006 | ₩70,098 | ₩82,006 | +14.86% | 44.5만 |
|---|
| 2026.05.28 | ₩64,926 | ₩70,767 | ₩63,884 | ₩69,509 | +7.06% | 10.4만 |
|---|
| 2026.05.27 | ₩62,708 | ₩67,539 | ₩60,342 | ₩64,245 | +2.45% | 22.2만 |
|---|
| 2026.05.26 | ₩68,040 | ₩71,208 | ₩65,193 | ₩69,791 | +2.57% | 15.3만 |
|---|
| 2026.05.22 | ₩65,902 | ₩70,606 | ₩65,902 | ₩68,369 | +3.74% | 12.1만 |
|---|
| 2026.05.21 | ₩65,568 | ₩67,365 | ₩64,124 | ₩65,379 | -0.29% | 11.1만 |
|---|
| 2026.05.20 | ₩58,832 | ₩66,043 | ₩58,720 | ₩65,819 | +11.88% | 20.9만 |
|---|
| 2026.05.19 | ₩60,175 | ₩62,788 | ₩58,832 | ₩59,277 | -1.49% | 27.1만 |
|---|
| 2026.05.18 | ₩54,061 | ₩60,222 | ₩54,034 | ₩59,906 | +10.81% | 24.1만 |
|---|
| 2026.05.15 | ₩51,267 | ₩56,020 | ₩49,570 | ₩55,237 | +7.74% | 21.3만 |
|---|
| 2026.05.14 | ₩49,356 | ₩53,473 | ₩48,421 | ₩52,867 | +7.11% | 16만 |
|---|
| 2026.05.13 | ₩45,881 | ₩50,666 | ₩45,641 | ₩49,717 | +8.36% | 19.1만 |
|---|
| 2026.05.12 | ₩45,788 | ₩48,087 | ₩44,896 | ₩47,039 | +2.73% | 21.8만 |
|---|
| 2026.05.11 | ₩42,901 | ₩46,456 | ₩42,901 | ₩46,456 | +8.29% | 24만 |
|---|
| 2026.05.08 | ₩39,667 | ₩44,157 | ₩38,237 | ₩43,922 | +10.73% | 32.4만 |
|---|
| 2026.05.07 | ₩37,542 | ₩40,602 | ₩37,542 | ₩40,522 | +7.94% | 47.7만 |
|---|
| 2026.05.06 | ₩34,909 | ₩36,018 | ₩33,345 | ₩34,916 | +0.02% | 17.3만 |
|---|
| 2026.05.05 | ₩35,764 | ₩36,800 | ₩34,613 | ₩36,229 | +1.30% | 13.9만 |
|---|
| 2026.05.04 | ₩33,559 | ₩35,510 | ₩33,465 | ₩35,155 | +4.76% | 13.6만 |
|---|
| 2026.05.01 | ₩32,877 | ₩33,506 | ₩31,822 | ₩33,178 | +0.91% | 13.9만 |
|---|
| 2026.04.30 | ₩32,289 | ₩32,356 | ₩29,857 | ₩31,715 | -1.78% | 19.3만 |
|---|
| 2026.04.29 | ₩32,396 | ₩32,904 | ₩31,528 | ₩32,664 | +0.83% | 10.3만 |
|---|
| 2026.04.28 | ₩33,800 | ₩34,381 | ₩32,517 | ₩33,292 | -1.50% | 14.1만 |
|---|
| 2026.04.27 | ₩33,158 | ₩33,666 | ₩31,541 | ₩33,238 | +0.24% | 22.2만 |
|---|
| 2026.04.24 | ₩32,356 | ₩32,694 | ₩30,458 | ₩32,336 | -0.06% | 21.6만 |
|---|
| 2026.04.23 | ₩32,984 | ₩33,265 | ₩30,592 | ₩31,808 | -3.57% | 34만 |
|---|
| 2026.04.22 | ₩33,506 | ₩35,270 | ₩33,118 | ₩35,149 | +4.91% | 31.3만 |
|---|
| 2026.04.21 | ₩31,528 | ₩33,987 | ₩30,873 | ₩32,658 | +3.59% | 47.5만 |
|---|
| 2026.04.20 | ₩29,189 | ₩30,432 | ₩28,293 | ₩30,357 | +4.00% | 33만 |
|---|
| 2026.04.17 | ₩29,523 | ₩30,204 | ₩28,614 | ₩29,082 | -1.49% | 27.9만 |
|---|
| 2026.04.16 | ₩28,988 | ₩29,296 | ₩27,478 | ₩28,400 | -2.03% | 25.7만 |
|---|
| 2026.04.15 | ₩26,984 | ₩27,558 | ₩26,355 | ₩27,438 | +1.68% | 29.6만 |
|---|
| 2026.04.14 | ₩26,837 | ₩27,505 | ₩25,153 | ₩25,861 | -3.64% | 49.3만 |
|---|
| 2026.04.13 | ₩23,576 | ₩26,429 | ₩23,535 | ₩26,355 | +11.79% | 44.3만 |
|---|
| 2026.04.10 | ₩25,861 | ₩25,861 | ₩21,604 | ₩23,522 | -9.04% | 79만 |
|---|
| 2026.04.09 | ₩29,977 | ₩30,071 | ₩25,032 | ₩25,553 | -14.76% | 56.1만 |
|---|
| 2026.04.08 | ₩31,775 | ₩33,304 | ₩29,630 | ₩30,138 | -5.15% | 26.1만 |
|---|
| 2026.04.07 | ₩26,128 | ₩29,710 | ₩26,015 | ₩29,616 | +13.35% | 22.3만 |
|---|
| 2026.04.06 | ₩27,171 | ₩27,211 | ₩25,594 | ₩26,382 | -2.90% | 13.2만 |
|---|
| 2026.04.02 | ₩25,206 | ₩26,462 | ₩24,853 | ₩26,449 | +4.93% | 12.9만 |
|---|
| 2026.04.01 | ₩26,128 | ₩26,128 | ₩24,899 | ₩25,754 | -1.43% | 18.2만 |
|---|
| 2026.03.31 | ₩24,671 | ₩25,667 | ₩24,003 | ₩25,330 | +2.67% | 25.8만 |
|---|
| 2026.03.30 | ₩23,836 | ₩25,340 | ₩23,616 | ₩24,106 | +1.13% | 29.3만 |
|---|
| 2026.03.27 | ₩23,028 | ₩23,388 | ₩21,811 | ₩22,800 | -0.99% | 40만 |
|---|
| 2026.03.26 | ₩24,685 | ₩26,275 | ₩24,417 | ₩25,807 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩26,917 | ₩26,917 | ₩24,738 | ₩25,008 | -7.09% | 17.1만 |
|---|
| 2026.03.24 | ₩28,480 | ₩28,480 | ₩25,687 | ₩25,888 | -9.10% | 21.7만 |
|---|
| 2026.03.23 | ₩28,353 | ₩29,357 | ₩28,053 | ₩28,721 | +1.30% | 16.6만 |
|---|
| 2026.03.20 | ₩30,204 | ₩30,204 | ₩27,491 | ₩28,125 | -6.88% | 20.5만 |
|---|
| 2026.03.19 | ₩32,276 | ₩32,744 | ₩30,178 | ₩30,976 | -4.03% | 12.6만 |
|---|
| 2026.03.18 | ₩31,568 | ₩33,145 | ₩31,541 | ₩32,132 | +1.79% | 15.3만 |
|---|
| 2026.03.17 | ₩30,525 | ₩32,610 | ₩29,977 | ₩31,777 | +4.10% | 21.3만 |
|---|
| 2026.03.16 | ₩33,392 | ₩33,392 | ₩30,472 | ₩30,472 | -8.75% | 32.2만 |
|---|
| 2026.03.13 | ₩33,786 | ₩34,575 | ₩32,209 | ₩33,145 | -1.90% | 12.5만 |
|---|
| 2026.03.12 | ₩32,864 | ₩34,454 | ₩32,837 | ₩33,105 | +0.73% | 16만 |
|---|
| 2026.03.11 | ₩33,412 | ₩34,748 | ₩32,476 | ₩33,332 | -0.24% | 23.5만 |
|---|
| 2026.03.10 | ₩33,746 | ₩34,067 | ₩31,300 | ₩32,410 | -3.96% | 34.7만 |
|---|
| 2026.03.09 | ₩31,006 | ₩32,744 | ₩31,002 | ₩32,089 | +3.49% | 31.7만 |
|---|
| 2026.03.06 | ₩30,686 | ₩32,089 | ₩30,138 | ₩31,431 | +2.43% | 46.7만 |
|---|
| 2026.03.05 | ₩28,534 | ₩31,541 | ₩28,507 | ₩31,069 | +8.89% | 67.3만 |
|---|
| 2026.03.04 | ₩25,366 | ₩28,547 | ₩24,792 | ₩28,454 | +12.17% | 78.3만 |
|---|
| 2026.03.03 | ₩23,435 | ₩26,730 | ₩23,268 | ₩26,355 | +12.46% | 111.9만 |
|---|
| 2026.03.02 | ₩24,304 | ₩25,741 | ₩24,057 | ₩25,500 | +4.92% | 46만 |
|---|
| 2026.02.27 | ₩23,388 | ₩23,923 | ₩22,200 | ₩23,816 | +1.83% | 28만 |
|---|
| 2026.02.26 | ₩23,148 | ₩25,547 | ₩23,128 | ₩25,044 | +8.19% | 48.3만 |
|---|
| 2026.02.25 | ₩21,303 | ₩23,201 | ₩20,876 | ₩22,854 | +7.28% | 47.3만 |
|---|
| 2026.02.24 | ₩21,050 | ₩22,560 | ₩20,715 | ₩21,223 | +0.83% | 59.2만 |
|---|
| 2026.02.23 | ₩26,008 | ₩26,008 | ₩20,381 | ₩21,250 | -18.29% | 142.7만 |
|---|
| 2026.02.20 | ₩31,274 | ₩32,918 | ₩26,309 | ₩26,542 | -15.13% | 52.3만 |
|---|
| 2026.02.19 | ₩31,006 | ₩31,822 | ₩29,787 | ₩31,514 | +1.64% | 12.9만 |
|---|
| 2026.02.18 | ₩29,964 | ₩31,474 | ₩29,002 | ₩30,683 | +2.40% | 12만 |
|---|
| 2026.02.17 | ₩31,862 | ₩31,862 | ₩28,267 | ₩30,446 | -4.44% | 25.5만 |
|---|
| 2026.02.13 | ₩30,645 | ₩33,310 | ₩30,392 | ₩32,781 | +6.97% | 21.6만 |
|---|
| 2026.02.12 | ₩31,367 | ₩31,541 | ₩28,883 | ₩30,243 | -3.58% | 13.3만 |
|---|
| 2026.02.11 | ₩30,779 | ₩31,020 | ₩29,282 | ₩30,914 | +0.44% | 11.6만 |
|---|
| 2026.02.10 | ₩29,095 | ₩31,327 | ₩28,761 | ₩30,607 | +5.20% | 18.7만 |
|---|
| 2026.02.09 | ₩27,906 | ₩30,091 | ₩26,663 | ₩29,804 | +6.80% | 20.3만 |
|---|
| 2026.02.06 | ₩26,943 | ₩28,200 | ₩25,794 | ₩27,946 | +3.72% | 29.3만 |
|---|
| 2026.02.05 | ₩30,752 | ₩31,407 | ₩25,219 | ₩25,587 | -16.80% | 35.3만 |
|---|
| 2026.02.04 | ₩31,140 | ₩32,475 | ₩29,276 | ₩31,346 | +0.66% | 40.5만 |
|---|
| 2026.02.03 | ₩34,775 | ₩34,775 | ₩31,300 | ₩32,343 | -6.99% | 24.2만 |
|---|
| 2026.02.02 | ₩35,096 | ₩36,477 | ₩34,374 | ₩35,107 | +0.03% | 10.1만 |
|---|
| 2026.01.30 | ₩35,283 | ₩36,626 | ₩35,109 | ₩35,473 | +0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩38,972 | ₩38,972 | ₩33,850 | ₩36,088 | -7.40% | 29.7만 |
|---|
| 2026.01.28 | ₩42,380 | ₩43,449 | ₩40,295 | ₩40,295 | -4.92% | 13만 |
|---|
| 2026.01.27 | ₩41,765 | ₩43,446 | ₩41,190 | ₩41,752 | -0.03% | 26.7만 |
|---|
| 2026.01.26 | ₩37,756 | ₩40,517 | ₩37,729 | ₩40,415 | +7.04% | 14.2만 |
|---|
| 2026.01.23 | ₩37,956 | ₩38,561 | ₩37,114 | ₩37,662 | -0.77% | 7.5만 |
|---|
| 2026.01.22 | ₩37,836 | ₩38,063 | ₩36,753 | ₩38,063 | +0.60% | 7.8만 |
|---|
| 2026.01.21 | ₩36,058 | ₩38,223 | ₩35,631 | ₩36,566 | +1.41% | 12.2만 |
|---|
| 2026.01.20 | ₩36,285 | ₩37,421 | ₩35,719 | ₩36,116 | -0.47% | 9.4만 |
|---|
| 2026.01.16 | ₩38,357 | ₩38,892 | ₩36,318 | ₩38,157 | -0.52% | 17.8만 |
|---|
| 2026.01.15 | ₩39,560 | ₩41,230 | ₩37,459 | ₩38,210 | -3.41% | 18.9만 |
|---|
| 2026.01.14 | ₩40,535 | ₩41,992 | ₩37,769 | ₩39,212 | -3.26% | 15.9만 |
|---|
| 2026.01.13 | ₩40,535 | ₩41,965 | ₩39,358 | ₩40,616 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩39,092 | ₩40,736 | ₩39,052 | ₩40,335 | +3.18% | 16.2만 |
|---|
| 2026.01.09 | ₩40,596 | ₩41,965 | ₩40,379 | ₩41,133 | +1.32% | 16만 |
|---|
| 2026.01.08 | ₩42,594 | ₩42,594 | ₩39,480 | ₩39,947 | -6.21% | 14.9만 |
|---|
| 2026.01.07 | ₩40,562 | ₩43,997 | ₩40,228 | ₩43,369 | +6.92% | 26.5만 |
|---|
| 2026.01.06 | ₩39,025 | ₩39,506 | ₩38,009 | ₩39,226 | +0.51% | 8.4만 |
|---|
| 2026.01.05 | ₩39,105 | ₩40,616 | ₩38,758 | ₩38,912 | -0.50% | 11.5만 |
|---|
| 2026.01.02 | ₩42,179 | ₩42,179 | ₩37,702 | ₩38,409 | -8.94% | 14.7만 |
|---|
| 2025.12.31 | ₩42,634 | ₩42,634 | ₩41,083 | ₩41,173 | -3.43% | 5.8만 |
|---|
| 2025.12.30 | ₩42,594 | ₩42,861 | ₩41,912 | ₩42,701 | +0.25% | 6.3만 |
|---|
| 2025.12.29 | ₩42,928 | ₩43,476 | ₩42,300 | ₩42,475 | -1.06% | 2.6만 |
|---|
| 2025.12.26 | ₩42,500 | ₩43,636 | ₩42,428 | ₩43,382 | +2.08% | 4만 |
|---|
| 2025.12.24 | ₩42,861 | ₩43,649 | ₩41,865 | ₩43,159 | +0.70% | 2.6만 |
|---|
| 2025.12.23 | ₩43,529 | ₩43,942 | ₩42,233 | ₩43,315 | -0.49% | 7.2만 |
|---|
| 2025.12.22 | ₩43,289 | ₩44,438 | ₩42,616 | ₩44,171 | +2.04% | 5.3만 |
|---|
| 2025.12.19 | ₩43,543 | ₩44,839 | ₩43,202 | ₩43,668 | +0.29% | 4.9만 |
|---|
| 2025.12.18 | ₩43,449 | ₩43,738 | ₩42,554 | ₩43,060 | -0.90% | 7.9만 |
|---|
| 2025.12.17 | ₩45,387 | ₩45,387 | ₩41,618 | ₩41,618 | -8.30% | 10.5만 |
|---|
| 2025.12.16 | ₩45,066 | ₩45,601 | ₩44,258 | ₩45,176 | +0.24% | 3.9만 |
|---|
| 2025.12.15 | ₩48,554 | ₩48,922 | ₩44,959 | ₩45,013 | -7.29% | 4.6만 |
|---|
| 2025.12.12 | ₩50,278 | ₩50,499 | ₩47,151 | ₩48,247 | -4.04% | 7만 |
|---|
| 2025.12.11 | ₩50,880 | ₩53,032 | ₩50,118 | ₩50,826 | -0.11% | 7.3만 |
|---|
| 2025.12.10 | ₩50,425 | ₩51,755 | ₩48,582 | ₩51,414 | +1.96% | 10.1만 |
|---|
| 2025.12.09 | ₩50,292 | ₩53,368 | ₩49,509 | ₩51,174 | +1.75% | 9만 |
|---|
| 2025.12.08 | ₩49,971 | ₩51,497 | ₩49,583 | ₩50,566 | +1.19% | 4.8만 |
|---|
| 2025.12.05 | ₩50,920 | ₩52,791 | ₩49,224 | ₩49,811 | -2.18% | 20.5만 |
|---|
| 2025.12.04 | ₩52,617 | ₩52,617 | ₩49,757 | ₩50,171 | -4.65% | 14.5만 |
|---|
| 2025.12.03 | ₩47,445 | ₩52,443 | ₩45,273 | ₩52,337 | +10.31% | 66.3만 |
|---|
| 2025.12.02 | ₩50,452 | ₩51,909 | ₩49,156 | ₩51,321 | +1.72% | 62만 |
|---|
| 2025.12.01 | ₩48,675 | ₩49,106 | ₩46,924 | ₩48,741 | +0.14% | 9.1만 |
|---|
| 2025.11.28 | ₩48,461 | ₩49,863 | ₩48,461 | ₩49,690 | +2.54% | 4.3만 |
|---|
| 2025.11.26 | ₩50,786 | ₩50,786 | ₩47,445 | ₩48,310 | -4.88% | 8.7만 |
|---|
| 2025.11.25 | ₩48,842 | ₩50,645 | ₩46,750 | ₩50,409 | +3.21% | 4.6만 |
|---|
| 2025.11.24 | ₩47,485 | ₩49,851 | ₩47,071 | ₩49,382 | +3.99% | 7.9만 |
|---|
| 2025.11.21 | ₩47,245 | ₩48,127 | ₩43,839 | ₩46,381 | -1.83% | 15.4만 |
|---|
| 2025.11.20 | ₩54,822 | ₩55,905 | ₩48,354 | ₩48,487 | -11.56% | 9만 |
|---|
| 2025.11.19 | ₩51,013 | ₩53,098 | ₩50,452 | ₩52,377 | +2.67% | 5.3만 |
|---|
| 2025.11.18 | ₩53,192 | ₩54,208 | ₩51,120 | ₩51,174 | -3.79% | 6.1만 |
|---|
| 2025.11.17 | ₩56,132 | ₩56,667 | ₩53,820 | ₩54,311 | -3.25% | 5.5만 |
|---|
| 2025.11.14 | ₩52,724 | ₩57,335 | ₩50,318 | ₩56,004 | +6.22% | 10.9만 |
|---|
| 2025.11.13 | ₩57,108 | ₩57,402 | ₩53,863 | ₩54,527 | -4.52% | 9.3만 |
|---|
| 2025.11.12 | ₩61,478 | ₩61,927 | ₩57,803 | ₩58,083 | -5.52% | 11만 |
|---|
| 2025.11.11 | ₩60,088 | ₩60,616 | ₩59,345 | ₩60,341 | +0.42% | 11.7만 |
|---|
| 2025.11.10 | ₩58,645 | ₩60,823 | ₩57,728 | ₩60,621 | +3.37% | 9만 |
|---|
| 2025.11.07 | ₩53,833 | ₩57,295 | ₩52,804 | ₩56,840 | +5.59% | 9.7만 |
|---|
| 2025.11.06 | ₩54,582 | ₩56,974 | ₩52,274 | ₩55,504 | +1.69% | 18.5만 |
|---|
| 2025.11.05 | ₩55,250 | ₩56,023 | ₩54,168 | ₩55,789 | +0.97% | 6.3만 |
|---|
| 2025.11.04 | ₩57,028 | ₩59,016 | ₩55,155 | ₩55,691 | -2.34% | 13.3만 |
|---|
| 2025.11.03 | ₩59,179 | ₩60,623 | ₩58,337 | ₩59,807 | +1.06% | 13.8만 |
|---|
| 2025.10.31 | ₩57,816 | ₩59,246 | ₩56,840 | ₩57,749 | -0.12% | 13.3만 |
|---|
| 2025.10.30 | ₩58,003 | ₩59,380 | ₩56,092 | ₩57,104 | -1.55% | 11만 |
|---|
| 2025.10.29 | ₩57,856 | ₩59,193 | ₩55,932 | ₩58,324 | +0.81% | 11.9만 |
|---|
| 2025.10.28 | ₩57,121 | ₩60,142 | ₩56,831 | ₩58,912 | +3.14% | 23.5만 |
|---|
| 2025.10.27 | ₩56,005 | ₩56,293 | ₩54,542 | ₩55,318 | -1.23% | 12.8만 |
|---|
| 2025.10.24 | ₩55,143 | ₩56,560 | ₩53,714 | ₩54,842 | -0.55% | 23.3만 |
|---|
| 2025.10.23 | ₩49,236 | ₩53,980 | ₩49,236 | ₩53,927 | +9.53% | 36.9만 |
|---|
| 2025.10.22 | ₩50,051 | ₩50,523 | ₩47,968 | ₩49,573 | -0.96% | 12.6만 |
|---|
| 2025.10.21 | ₩49,958 | ₩50,991 | ₩49,209 | ₩50,465 | +1.02% | 9.5만 |
|---|
| 2025.10.20 | ₩47,285 | ₩50,520 | ₩47,285 | ₩50,339 | +6.46% | 19만 |
|---|
| 2025.10.17 | ₩45,333 | ₩46,870 | ₩45,066 | ₩46,709 | +3.03% | 6.7만 |
|---|
| 2025.10.16 | ₩47,980 | ₩49,343 | ₩44,981 | ₩46,217 | -3.67% | 15만 |
|---|
| 2025.10.15 | ₩48,648 | ₩48,848 | ₩46,884 | ₩47,555 | -2.25% | 10.8만 |
|---|
| 2025.10.14 | ₩50,091 | ₩50,091 | ₩47,512 | ₩47,739 | -4.70% | 25.4만 |
|---|
| 2025.10.13 | ₩50,024 | ₩52,096 | ₩49,517 | ₩51,627 | +3.20% | 14.3만 |
|---|
| 2025.10.10 | ₩51,682 | ₩53,499 | ₩48,568 | ₩48,594 | -5.97% | 36.9만 |
|---|