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 | ₩142,242 | ₩149,224 | ₩136,040 | ₩148,677 | +4.52% | 10.1만 |
| 2026.10.08 | ₩138,410 | ₩146,861 | ₩135,940 | ₩136,657 | -1.27% | 13.3만 |
| 2026.10.07 | ₩151,440 | ₩151,440 | ₩138,143 | ₩139,531 | -7.86% | 15.8만 |
| 2026.10.06 | ₩153,537 | ₩162,882 | ₩151,774 | ₩154,711 | +0.77% | 16.9만 |
| 2026.10.05 | ₩146,354 | ₩149,478 | ₩144,151 | ₩147,956 | +1.09% | 6.8만 |
| 2026.10.02 | ₩144,952 | ₩148,183 | ₩142,575 | ₩144,685 | -0.18% | 5.7만 |
| 2026.10.01 | ₩137,502 | ₩145,061 | ₩134,164 | ₩140,960 | +2.51% | 5만 |
| 2026.09.30 | ₩138,717 | ₩143,897 | ₩136,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,884 |
| +0.84% |
| 6.4만 |
| 2026.09.29 | ₩132,629 | ₩137,822 | ₩130,495 | ₩137,490 | +3.67% | 6.7만 |
|---|
| 2026.09.28 | ₩123,337 | ₩135,505 | ₩121,935 | ₩133,897 | +8.56% | 10.5만 |
|---|
| 2026.09.25 | ₩135,019 | ₩135,019 | ₩126,493 | ₩127,288 | -5.73% | 8.5만 |
|---|
| 2026.09.24 | ₩136,140 | ₩139,558 | ₩133,710 | ₩135,017 | -0.82% | 8.5만 |
|---|
| 2026.09.23 | ₩127,288 | ₩138,583 | ₩125,112 | ₩137,928 | +8.36% | 17.9만 |
|---|
| 2026.09.22 | ₩124,164 | ₩126,674 | ₩120,680 | ₩125,927 | +1.42% | 7.8만 |
|---|
| 2026.09.21 | ₩108,330 | ₩126,447 | ₩107,289 | ₩124,887 | +15.28% | 13.8만 |
|---|
| 2026.09.18 | ₩122,095 | ₩122,095 | ₩111,401 | ₩114,071 | -6.57% | 20.4만 |
|---|
| 2026.09.17 | ₩112,415 | ₩126,661 | ₩110,007 | ₩122,490 | +8.96% | 13.8만 |
|---|
| 2026.09.16 | ₩113,657 | ₩121,708 | ₩112,909 | ₩118,050 | +3.86% | 26만 |
|---|
| 2026.09.15 | ₩109,532 | ₩120,506 | ₩109,024 | ₩118,717 | +8.39% | 68.4만 |
|---|
| 2026.09.14 | ₩98,130 | ₩115,876 | ₩96,514 | ₩112,641 | +14.79% | 100.3만 |
|---|
| 2026.09.11 | ₩88,998 | ₩93,777 | ₩86,127 | ₩88,198 | -0.90% | 7.6만 |
|---|
| 2026.09.10 | ₩88,077 | ₩94,839 | ₩86,601 | ₩89,816 | +1.98% | 8.2만 |
|---|
| 2026.09.09 | ₩91,775 | ₩93,510 | ₩88,501 | ₩89,074 | -2.94% | 3.6만 |
|---|
| 2026.09.08 | ₩91,521 | ₩92,122 | ₩87,118 | ₩90,946 | -0.63% | 8.7만 |
|---|
| 2026.09.04 | ₩93,991 | ₩98,263 | ₩92,883 | ₩93,804 | -0.20% | 8.6만 |
|---|
| 2026.09.03 | ₩89,999 | ₩96,087 | ₩86,247 | ₩95,548 | +6.17% | 20.4만 |
|---|
| 2026.09.02 | ₩96,461 | ₩96,461 | ₩83,531 | ₩86,153 | -10.69% | 32.5만 |
|---|
| 2026.09.01 | ₩108,557 | ₩111,788 | ₩94,245 | ₩96,661 | -10.96% | 33.2만 |
|---|
| 2026.08.31 | ₩103,637 | ₩114,471 | ₩102,482 | ₩111,705 | +7.78% | 35.1만 |
|---|
| 2026.08.28 | ₩108,784 | ₩109,091 | ₩92,509 | ₩100,186 | -7.90% | 38.1만 |
|---|
| 2026.08.27 | ₩93,457 | ₩110,335 | ₩92,135 | ₩109,532 | +17.20% | 48.4만 |
|---|
| 2026.08.26 | ₩72,095 | ₩79,477 | ₩71,428 | ₩78,330 | +8.65% | 35.8만 |
|---|
| 2026.08.25 | ₩80,266 | ₩81,915 | ₩72,336 | ₩74,831 | -6.77% | 14.8만 |
|---|
| 2026.08.24 | ₩79,425 | ₩83,203 | ₩77,703 | ₩79,190 | -0.30% | 6.7만 |
|---|
| 2026.08.21 | ₩80,079 | ₩81,268 | ₩76,131 | ₩80,466 | +0.48% | 24.3만 |
|---|
| 2026.08.20 | ₩85,540 | ₩88,398 | ₩78,784 | ₩79,010 | -7.63% | 10.3만 |
|---|
| 2026.08.19 | ₩99,652 | ₩99,652 | ₩85,313 | ₩88,958 | -10.73% | 10.7만 |
|---|
| 2026.08.18 | ₩100,400 | ₩102,135 | ₩96,127 | ₩99,695 | -0.70% | 3.7만 |
|---|
| 2026.08.17 | ₩104,071 | ₩105,032 | ₩100,040 | ₩100,626 | -3.31% | 8만 |
|---|
| 2026.08.14 | ₩112,696 | ₩113,690 | ₩103,056 | ₩103,640 | -8.04% | 7.2만 |
|---|
| 2026.08.13 | ₩111,187 | ₩113,323 | ₩107,235 | ₩112,167 | +0.88% | 8.7만 |
|---|
| 2026.08.12 | ₩107,209 | ₩111,120 | ₩105,473 | ₩108,375 | +1.09% | 5.3만 |
|---|
| 2026.08.11 | ₩111,227 | ₩112,108 | ₩106,341 | ₩108,793 | -2.19% | 5.8만 |
|---|
| 2026.08.10 | ₩101,668 | ₩113,704 | ₩101,668 | ₩112,295 | +10.45% | 13.9만 |
|---|
| 2026.08.07 | ₩101,661 | ₩103,791 | ₩97,129 | ₩101,889 | +0.22% | 6만 |
|---|
| 2026.08.06 | ₩91,481 | ₩95,631 | ₩89,919 | ₩95,631 | +4.54% | 4.5만 |
|---|
| 2026.08.05 | ₩101,327 | ₩107,225 | ₩97,769 | ₩98,082 | -3.20% | 10.7만 |
|---|
| 2026.08.04 | ₩93,831 | ₩100,465 | ₩92,755 | ₩99,231 | +5.76% | 12.3만 |
|---|
| 2026.08.03 | ₩84,191 | ₩92,345 | ₩83,604 | ₩91,486 | +8.66% | 11.7만 |
|---|
| 2026.07.31 | ₩78,691 | ₩82,123 | ₩75,700 | ₩81,688 | +3.81% | 8.4만 |
|---|
| 2026.07.30 | ₩73,003 | ₩77,153 | ₩71,308 | ₩77,041 | +5.53% | 9.9만 |
|---|
| 2026.07.29 | ₩75,246 | ₩77,754 | ₩70,814 | ₩72,208 | -4.04% | 4.5만 |
|---|
| 2026.07.28 | ₩74,005 | ₩76,314 | ₩68,242 | ₩74,416 | +0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩79,625 | ₩79,705 | ₩72,790 | ₩72,856 | -8.50% | 7.4만 |
|---|
| 2026.07.24 | ₩77,409 | ₩77,863 | ₩74,472 | ₩75,553 | -2.40% | 3.6만 |
|---|
| 2026.07.23 | ₩81,628 | ₩81,628 | ₩74,565 | ₩76,274 | -6.56% | 5.9만 |
|---|
| 2026.07.22 | ₩84,285 | ₩84,485 | ₩77,623 | ₩80,565 | -4.41% | 8.2만 |
|---|
| 2026.07.21 | ₩89,812 | ₩89,932 | ₩81,441 | ₩82,938 | -7.65% | 10.1만 |
|---|
| 2026.07.20 | ₩93,323 | ₩97,737 | ₩88,504 | ₩89,321 | -4.29% | 5.2만 |
|---|
| 2026.07.17 | ₩90,186 | ₩99,438 | ₩89,625 | ₩93,711 | +3.91% | 16.4만 |
|---|
| 2026.07.16 | ₩96,688 | ₩97,529 | ₩91,000 | ₩94,093 | -2.68% | 8.9만 |
|---|
| 2026.07.15 | ₩103,711 | ₩107,502 | ₩95,580 | ₩97,785 | -5.71% | 12.9만 |
|---|
| 2026.07.14 | ₩82,456 | ₩101,454 | ₩82,456 | ₩101,175 | +22.70% | 23.3만 |
|---|
| 2026.07.13 | ₩79,772 | ₩82,617 | ₩75,934 | ₩81,775 | +2.51% | 7.9만 |
|---|
| 2026.07.10 | ₩90,146 | ₩90,266 | ₩80,360 | ₩80,838 | -10.33% | 14.4만 |
|---|
| 2026.07.09 | ₩81,588 | ₩91,761 | ₩80,854 | ₩91,267 | +11.86% | 5.5만 |
|---|
| 2026.07.08 | ₩86,314 | ₩88,530 | ₩79,572 | ₩84,472 | -2.13% | 8.5만 |
|---|
| 2026.07.07 | ₩93,470 | ₩93,470 | ₩85,808 | ₩87,858 | -6.00% | 11.1만 |
|---|
| 2026.07.06 | ₩83,824 | ₩102,075 | ₩81,962 | ₩93,043 | +11.00% | 17만 |
|---|
| 2026.07.02 | ₩86,848 | ₩92,836 | ₩85,113 | ₩87,316 | +0.54% | 11.9만 |
|---|
| 2026.07.01 | ₩87,769 | ₩90,306 | ₩85,460 | ₩87,436 | -0.38% | 11만 |
|---|
| 2026.06.30 | ₩79,812 | ₩85,660 | ₩78,410 | ₩85,206 | +6.76% | 7.9만 |
|---|
| 2026.06.29 | ₩74,979 | ₩83,444 | ₩73,324 | ₩80,960 | +7.98% | 24.7만 |
|---|
| 2026.06.26 | ₩68,798 | ₩73,190 | ₩68,157 | ₩72,447 | +5.30% | 17.6만 |
|---|
| 2026.06.25 | ₩68,357 | ₩70,760 | ₩66,141 | ₩68,237 | -0.18% | 7.8만 |
|---|
| 2026.06.24 | ₩68,330 | ₩69,692 | ₩66,421 | ₩66,899 | -2.09% | 10.6만 |
|---|
| 2026.06.23 | ₩66,755 | ₩70,640 | ₩64,899 | ₩68,731 | +2.96% | 13.2만 |
|---|
| 2026.06.22 | ₩69,545 | ₩75,260 | ₩67,409 | ₩67,687 | -2.67% | 25.6만 |
|---|
| 2026.06.18 | ₩69,265 | ₩72,256 | ₩65,113 | ₩69,732 | +0.67% | 13.9만 |
|---|
| 2026.06.17 | ₩69,025 | ₩71,241 | ₩67,236 | ₩69,318 | +0.43% | 11.6만 |
|---|
| 2026.06.16 | ₩71,161 | ₩73,118 | ₩65,941 | ₩68,651 | -3.53% | 12.2만 |
|---|
| 2026.06.15 | ₩70,760 | ₩72,436 | ₩66,662 | ₩71,615 | +1.21% | 11.6만 |
|---|
| 2026.06.12 | ₩71,254 | ₩73,591 | ₩68,624 | ₩69,519 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩62,643 | ₩72,322 | ₩62,643 | ₩71,453 | +14.06% | 16.1만 |
|---|
| 2026.06.10 | ₩60,800 | ₩65,727 | ₩60,800 | ₩63,133 | +3.84% | 9.9만 |
|---|
| 2026.06.09 | ₩64,913 | ₩65,487 | ₩57,302 | ₩62,710 | -3.39% | 20.3만 |
|---|
| 2026.06.08 | ₩67,943 | ₩70,431 | ₩64,045 | ₩65,140 | -4.13% | 19.2만 |
|---|
| 2026.06.05 | ₩72,963 | ₩75,300 | ₩67,583 | ₩67,583 | -7.37% | 25.7만 |
|---|
| 2026.06.04 | ₩69,212 | ₩78,771 | ₩67,487 | ₩78,224 | +13.02% | 59만 |
|---|
| 2026.06.03 | ₩89,826 | ₩89,826 | ₩83,705 | ₩85,059 | -5.31% | 63.5만 |
|---|
| 2026.06.02 | ₩88,090 | ₩92,122 | ₩84,592 | ₩89,478 | +1.58% | 38.5만 |
|---|
| 2026.06.01 | ₩82,910 | ₩93,737 | ₩82,790 | ₩93,270 | +12.50% | 51.6만 |
|---|
| 2026.05.29 | ₩71,321 | ₩81,922 | ₩70,026 | ₩81,922 | +14.86% | 44.5만 |
|---|
| 2026.05.28 | ₩64,859 | ₩70,694 | ₩63,818 | ₩69,437 | +7.06% | 10.4만 |
|---|
| 2026.05.27 | ₩62,643 | ₩67,469 | ₩60,280 | ₩64,178 | +2.45% | 22.2만 |
|---|
| 2026.05.26 | ₩67,970 | ₩71,134 | ₩65,126 | ₩69,719 | +2.57% | 15.3만 |
|---|
| 2026.05.22 | ₩65,834 | ₩70,533 | ₩65,834 | ₩68,298 | +3.74% | 12.1만 |
|---|
| 2026.05.21 | ₩65,500 | ₩67,296 | ₩64,058 | ₩65,312 | -0.29% | 11.1만 |
|---|
| 2026.05.20 | ₩58,771 | ₩65,975 | ₩58,659 | ₩65,751 | +11.88% | 20.9만 |
|---|
| 2026.05.19 | ₩60,113 | ₩62,723 | ₩58,771 | ₩59,216 | -1.49% | 27.1만 |
|---|
| 2026.05.18 | ₩54,005 | ₩60,160 | ₩53,978 | ₩59,845 | +10.81% | 24.1만 |
|---|
| 2026.05.15 | ₩51,214 | ₩55,962 | ₩49,519 | ₩55,180 | +7.74% | 21.3만 |
|---|
| 2026.05.14 | ₩49,305 | ₩53,417 | ₩48,371 | ₩52,813 | +7.11% | 16만 |
|---|
| 2026.05.13 | ₩45,834 | ₩50,614 | ₩45,594 | ₩49,666 | +8.36% | 19.1만 |
|---|
| 2026.05.12 | ₩45,741 | ₩48,037 | ₩44,850 | ₩46,990 | +2.73% | 21.8만 |
|---|
| 2026.05.11 | ₩42,857 | ₩46,408 | ₩42,857 | ₩46,408 | +8.29% | 24만 |
|---|
| 2026.05.08 | ₩39,626 | ₩44,112 | ₩38,197 | ₩43,877 | +10.73% | 32.4만 |
|---|
| 2026.05.07 | ₩37,503 | ₩40,560 | ₩37,503 | ₩40,480 | +7.94% | 47.7만 |
|---|
| 2026.05.06 | ₩34,873 | ₩35,981 | ₩33,311 | ₩34,879 | +0.02% | 17.3만 |
|---|
| 2026.05.05 | ₩35,727 | ₩36,762 | ₩34,578 | ₩36,192 | +1.30% | 13.9만 |
|---|
| 2026.05.04 | ₩33,524 | ₩35,474 | ₩33,431 | ₩35,118 | +4.76% | 13.6만 |
|---|
| 2026.05.01 | ₩32,843 | ₩33,471 | ₩31,789 | ₩33,144 | +0.91% | 13.9만 |
|---|
| 2026.04.30 | ₩32,256 | ₩32,323 | ₩29,826 | ₩31,682 | -1.78% | 19.3만 |
|---|
| 2026.04.29 | ₩32,363 | ₩32,870 | ₩31,495 | ₩32,630 | +0.83% | 10.3만 |
|---|
| 2026.04.28 | ₩33,765 | ₩34,345 | ₩32,483 | ₩33,257 | -1.50% | 14.1만 |
|---|
| 2026.04.27 | ₩33,124 | ₩33,631 | ₩31,508 | ₩33,204 | +0.24% | 22.2만 |
|---|
| 2026.04.24 | ₩32,323 | ₩32,661 | ₩30,427 | ₩32,303 | -0.06% | 21.6만 |
|---|
| 2026.04.23 | ₩32,950 | ₩33,231 | ₩30,560 | ₩31,775 | -3.57% | 34만 |
|---|
| 2026.04.22 | ₩33,471 | ₩35,233 | ₩33,084 | ₩35,113 | +4.91% | 31.3만 |
|---|
| 2026.04.21 | ₩31,495 | ₩33,952 | ₩30,841 | ₩32,625 | +3.59% | 47.5만 |
|---|
| 2026.04.20 | ₩29,159 | ₩30,400 | ₩28,264 | ₩30,325 | +4.00% | 33만 |
|---|
| 2026.04.17 | ₩29,492 | ₩30,173 | ₩28,584 | ₩29,052 | -1.49% | 27.9만 |
|---|
| 2026.04.16 | ₩28,958 | ₩29,265 | ₩27,450 | ₩28,371 | -2.03% | 25.7만 |
|---|
| 2026.04.15 | ₩26,956 | ₩27,530 | ₩26,328 | ₩27,410 | +1.68% | 29.6만 |
|---|
| 2026.04.14 | ₩26,809 | ₩27,476 | ₩25,127 | ₩25,834 | -3.64% | 49.3만 |
|---|
| 2026.04.13 | ₩23,551 | ₩26,402 | ₩23,511 | ₩26,328 | +11.79% | 44.3만 |
|---|
| 2026.04.10 | ₩25,834 | ₩25,834 | ₩21,582 | ₩23,498 | -9.04% | 79만 |
|---|
| 2026.04.09 | ₩29,946 | ₩30,040 | ₩25,006 | ₩25,527 | -14.76% | 56.1만 |
|---|
| 2026.04.08 | ₩31,742 | ₩33,269 | ₩29,599 | ₩30,107 | -5.15% | 26.1만 |
|---|
| 2026.04.07 | ₩26,101 | ₩29,679 | ₩25,988 | ₩29,586 | +13.35% | 22.3만 |
|---|
| 2026.04.06 | ₩27,143 | ₩27,183 | ₩25,567 | ₩26,355 | -2.90% | 13.2만 |
|---|
| 2026.04.02 | ₩25,180 | ₩26,435 | ₩24,828 | ₩26,422 | +4.93% | 12.9만 |
|---|
| 2026.04.01 | ₩26,101 | ₩26,101 | ₩24,873 | ₩25,727 | -1.43% | 18.2만 |
|---|
| 2026.03.31 | ₩24,646 | ₩25,641 | ₩23,978 | ₩25,304 | +2.67% | 25.8만 |
|---|
| 2026.03.30 | ₩23,812 | ₩25,313 | ₩23,591 | ₩24,081 | +1.13% | 29.3만 |
|---|
| 2026.03.27 | ₩23,004 | ₩23,364 | ₩21,789 | ₩22,777 | -0.99% | 40만 |
|---|
| 2026.03.26 | ₩24,659 | ₩26,248 | ₩24,392 | ₩25,781 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩26,889 | ₩26,889 | ₩24,713 | ₩24,982 | -7.09% | 17.1만 |
|---|
| 2026.03.24 | ₩28,451 | ₩28,451 | ₩25,661 | ₩25,861 | -9.10% | 21.7만 |
|---|
| 2026.03.23 | ₩28,324 | ₩29,327 | ₩28,024 | ₩28,691 | +1.30% | 16.6만 |
|---|
| 2026.03.20 | ₩30,173 | ₩30,173 | ₩27,463 | ₩28,096 | -6.88% | 20.5만 |
|---|
| 2026.03.19 | ₩32,243 | ₩32,710 | ₩30,147 | ₩30,944 | -4.03% | 12.6만 |
|---|
| 2026.03.18 | ₩31,535 | ₩33,110 | ₩31,508 | ₩32,098 | +1.79% | 15.3만 |
|---|
| 2026.03.17 | ₩30,494 | ₩32,576 | ₩29,946 | ₩31,745 | +4.10% | 21.3만 |
|---|
| 2026.03.16 | ₩33,357 | ₩33,357 | ₩30,440 | ₩30,440 | -8.75% | 32.2만 |
|---|
| 2026.03.13 | ₩33,751 | ₩34,539 | ₩32,176 | ₩33,110 | -1.90% | 12.5만 |
|---|
| 2026.03.12 | ₩32,830 | ₩34,419 | ₩32,803 | ₩33,070 | +0.73% | 16만 |
|---|
| 2026.03.11 | ₩33,378 | ₩34,713 | ₩32,443 | ₩33,297 | -0.24% | 23.5만 |
|---|
| 2026.03.10 | ₩33,711 | ₩34,032 | ₩31,268 | ₩32,376 | -3.96% | 34.7만 |
|---|
| 2026.03.09 | ₩30,974 | ₩32,710 | ₩30,970 | ₩32,056 | +3.49% | 31.7만 |
|---|
| 2026.03.06 | ₩30,654 | ₩32,056 | ₩30,107 | ₩31,399 | +2.43% | 46.7만 |
|---|
| 2026.03.05 | ₩28,504 | ₩31,508 | ₩28,478 | ₩31,037 | +8.89% | 67.3만 |
|---|
| 2026.03.04 | ₩25,340 | ₩28,518 | ₩24,766 | ₩28,424 | +12.17% | 78.3만 |
|---|
| 2026.03.03 | ₩23,411 | ₩26,702 | ₩23,244 | ₩26,328 | +12.46% | 111.9만 |
|---|
| 2026.03.02 | ₩24,279 | ₩25,714 | ₩24,032 | ₩25,474 | +4.92% | 46만 |
|---|
| 2026.02.27 | ₩23,364 | ₩23,898 | ₩22,177 | ₩23,791 | +1.83% | 28만 |
|---|
| 2026.02.26 | ₩23,124 | ₩25,520 | ₩23,104 | ₩25,018 | +8.19% | 48.3만 |
|---|
| 2026.02.25 | ₩21,281 | ₩23,177 | ₩20,854 | ₩22,830 | +7.28% | 47.3만 |
|---|
| 2026.02.24 | ₩21,028 | ₩22,536 | ₩20,694 | ₩21,201 | +0.83% | 59.2만 |
|---|
| 2026.02.23 | ₩25,981 | ₩25,981 | ₩20,360 | ₩21,228 | -18.29% | 142.7만 |
|---|
| 2026.02.20 | ₩31,241 | ₩32,884 | ₩26,281 | ₩26,515 | -15.13% | 52.3만 |
|---|
| 2026.02.19 | ₩30,974 | ₩31,789 | ₩29,757 | ₩31,482 | +1.64% | 12.9만 |
|---|
| 2026.02.18 | ₩29,933 | ₩31,442 | ₩28,972 | ₩30,651 | +2.40% | 12만 |
|---|
| 2026.02.17 | ₩31,829 | ₩31,829 | ₩28,237 | ₩30,415 | -4.44% | 25.5만 |
|---|
| 2026.02.13 | ₩30,614 | ₩33,276 | ₩30,360 | ₩32,747 | +6.97% | 21.6만 |
|---|
| 2026.02.12 | ₩31,335 | ₩31,508 | ₩28,853 | ₩30,212 | -3.58% | 13.3만 |
|---|
| 2026.02.11 | ₩30,747 | ₩30,988 | ₩29,252 | ₩30,882 | +0.44% | 11.6만 |
|---|
| 2026.02.10 | ₩29,065 | ₩31,295 | ₩28,731 | ₩30,575 | +5.20% | 18.7만 |
|---|
| 2026.02.09 | ₩27,877 | ₩30,060 | ₩26,635 | ₩29,773 | +6.80% | 20.3만 |
|---|
| 2026.02.06 | ₩26,916 | ₩28,171 | ₩25,767 | ₩27,917 | +3.72% | 29.3만 |
|---|
| 2026.02.05 | ₩30,721 | ₩31,375 | ₩25,193 | ₩25,560 | -16.80% | 35.3만 |
|---|
| 2026.02.04 | ₩31,108 | ₩32,442 | ₩29,245 | ₩31,313 | +0.66% | 40.5만 |
|---|
| 2026.02.03 | ₩34,739 | ₩34,739 | ₩31,268 | ₩32,309 | -6.99% | 24.2만 |
|---|
| 2026.02.02 | ₩35,060 | ₩36,439 | ₩34,339 | ₩35,070 | +0.03% | 10.1만 |
|---|
| 2026.01.30 | ₩35,247 | ₩36,588 | ₩35,073 | ₩35,436 | +0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩38,932 | ₩38,932 | ₩33,815 | ₩36,050 | -7.40% | 29.7만 |
|---|
| 2026.01.28 | ₩42,336 | ₩43,404 | ₩40,253 | ₩40,253 | -4.92% | 13만 |
|---|
| 2026.01.27 | ₩41,722 | ₩43,401 | ₩41,148 | ₩41,709 | -0.03% | 26.7만 |
|---|
| 2026.01.26 | ₩37,717 | ₩40,475 | ₩37,690 | ₩40,373 | +7.04% | 14.2만 |
|---|
| 2026.01.23 | ₩37,917 | ₩38,522 | ₩37,076 | ₩37,623 | -0.77% | 7.5만 |
|---|
| 2026.01.22 | ₩37,797 | ₩38,024 | ₩36,715 | ₩38,024 | +0.60% | 7.8만 |
|---|
| 2026.01.21 | ₩36,021 | ₩38,184 | ₩35,594 | ₩36,528 | +1.41% | 12.2만 |
|---|
| 2026.01.20 | ₩36,248 | ₩37,383 | ₩35,682 | ₩36,078 | -0.47% | 9.4만 |
|---|
| 2026.01.16 | ₩38,317 | ₩38,851 | ₩36,280 | ₩38,117 | -0.52% | 17.8만 |
|---|
| 2026.01.15 | ₩39,519 | ₩41,188 | ₩37,420 | ₩38,171 | -3.41% | 18.9만 |
|---|
| 2026.01.14 | ₩40,494 | ₩41,949 | ₩37,730 | ₩39,172 | -3.26% | 15.9만 |
|---|
| 2026.01.13 | ₩40,494 | ₩41,922 | ₩39,317 | ₩40,574 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩39,052 | ₩40,694 | ₩39,012 | ₩40,293 | +3.18% | 16.2만 |
|---|
| 2026.01.09 | ₩40,554 | ₩41,922 | ₩40,337 | ₩41,090 | +1.32% | 16만 |
|---|
| 2026.01.08 | ₩42,550 | ₩42,550 | ₩39,439 | ₩39,906 | -6.21% | 14.9만 |
|---|
| 2026.01.07 | ₩40,520 | ₩43,951 | ₩40,187 | ₩43,324 | +6.92% | 26.5만 |
|---|
| 2026.01.06 | ₩38,985 | ₩39,466 | ₩37,970 | ₩39,185 | +0.51% | 8.4만 |
|---|
| 2026.01.05 | ₩39,065 | ₩40,574 | ₩38,718 | ₩38,871 | -0.50% | 11.5만 |
|---|
| 2026.01.02 | ₩42,136 | ₩42,136 | ₩37,663 | ₩38,369 | -8.94% | 14.7만 |
|---|
| 2025.12.31 | ₩42,590 | ₩42,590 | ₩41,041 | ₩41,130 | -3.43% | 5.8만 |
|---|
| 2025.12.30 | ₩42,550 | ₩42,817 | ₩41,869 | ₩42,656 | +0.25% | 6.3만 |
|---|
| 2025.12.29 | ₩42,883 | ₩43,431 | ₩42,256 | ₩42,431 | -1.06% | 2.6만 |
|---|
| 2025.12.26 | ₩42,456 | ₩43,591 | ₩42,384 | ₩43,337 | +2.08% | 4만 |
|---|
| 2025.12.24 | ₩42,817 | ₩43,604 | ₩41,822 | ₩43,114 | +0.70% | 2.6만 |
|---|
| 2025.12.23 | ₩43,484 | ₩43,897 | ₩42,189 | ₩43,271 | -0.49% | 7.2만 |
|---|
| 2025.12.22 | ₩43,244 | ₩44,392 | ₩42,572 | ₩44,125 | +2.04% | 5.3만 |
|---|
| 2025.12.19 | ₩43,498 | ₩44,793 | ₩43,157 | ₩43,623 | +0.29% | 4.9만 |
|---|
| 2025.12.18 | ₩43,404 | ₩43,692 | ₩42,510 | ₩43,016 | -0.90% | 7.9만 |
|---|
| 2025.12.17 | ₩45,340 | ₩45,340 | ₩41,575 | ₩41,575 | -8.30% | 10.5만 |
|---|
| 2025.12.16 | ₩45,020 | ₩45,554 | ₩44,212 | ₩45,129 | +0.24% | 3.9만 |
|---|
| 2025.12.15 | ₩48,504 | ₩48,871 | ₩44,913 | ₩44,966 | -7.29% | 4.6만 |
|---|
| 2025.12.12 | ₩50,226 | ₩50,447 | ₩47,102 | ₩48,197 | -4.04% | 7만 |
|---|
| 2025.12.11 | ₩50,827 | ₩52,977 | ₩50,066 | ₩50,774 | -0.11% | 7.3만 |
|---|
| 2025.12.10 | ₩50,373 | ₩51,702 | ₩48,532 | ₩51,361 | +1.96% | 10.1만 |
|---|
| 2025.12.09 | ₩50,240 | ₩53,313 | ₩49,457 | ₩51,121 | +1.75% | 9만 |
|---|
| 2025.12.08 | ₩49,919 | ₩51,444 | ₩49,532 | ₩50,514 | +1.19% | 4.8만 |
|---|
| 2025.12.05 | ₩50,867 | ₩52,736 | ₩49,173 | ₩49,759 | -2.18% | 20.5만 |
|---|
| 2025.12.04 | ₩52,563 | ₩52,563 | ₩49,706 | ₩50,120 | -4.65% | 14.5만 |
|---|
| 2025.12.03 | ₩47,396 | ₩52,389 | ₩45,227 | ₩52,283 | +10.31% | 66.3만 |
|---|
| 2025.12.02 | ₩50,400 | ₩51,855 | ₩49,105 | ₩51,268 | +1.72% | 62만 |
|---|
| 2025.12.01 | ₩48,624 | ₩49,056 | ₩46,875 | ₩48,691 | +0.14% | 9.1만 |
|---|
| 2025.11.28 | ₩48,411 | ₩49,811 | ₩48,411 | ₩49,639 | +2.54% | 4.3만 |
|---|
| 2025.11.26 | ₩50,734 | ₩50,734 | ₩47,396 | ₩48,260 | -4.88% | 8.7만 |
|---|
| 2025.11.25 | ₩48,791 | ₩50,592 | ₩46,702 | ₩50,357 | +3.21% | 4.6만 |
|---|
| 2025.11.24 | ₩47,436 | ₩49,799 | ₩47,022 | ₩49,331 | +3.99% | 7.9만 |
|---|
| 2025.11.21 | ₩47,196 | ₩48,077 | ₩43,794 | ₩46,333 | -1.83% | 15.4만 |
|---|
| 2025.11.20 | ₩54,766 | ₩55,847 | ₩48,304 | ₩48,437 | -11.56% | 9만 |
|---|
| 2025.11.19 | ₩50,961 | ₩53,044 | ₩50,400 | ₩52,323 | +2.67% | 5.3만 |
|---|
| 2025.11.18 | ₩53,137 | ₩54,152 | ₩51,068 | ₩51,121 | -3.79% | 6.1만 |
|---|
| 2025.11.17 | ₩56,074 | ₩56,608 | ₩53,764 | ₩54,254 | -3.25% | 5.5만 |
|---|
| 2025.11.14 | ₩52,670 | ₩57,276 | ₩50,267 | ₩55,946 | +6.22% | 10.9만 |
|---|
| 2025.11.13 | ₩57,049 | ₩57,343 | ₩53,807 | ₩54,471 | -4.52% | 9.3만 |
|---|
| 2025.11.12 | ₩61,415 | ₩61,863 | ₩57,743 | ₩58,023 | -5.52% | 11만 |
|---|
| 2025.11.11 | ₩60,026 | ₩60,553 | ₩59,284 | ₩60,278 | +0.42% | 11.7만 |
|---|
| 2025.11.10 | ₩58,584 | ₩60,760 | ₩57,668 | ₩60,559 | +3.37% | 9만 |
|---|
| 2025.11.07 | ₩53,778 | ₩57,236 | ₩52,750 | ₩56,782 | +5.59% | 9.7만 |
|---|
| 2025.11.06 | ₩54,525 | ₩56,915 | ₩52,220 | ₩55,447 | +1.69% | 18.5만 |
|---|
| 2025.11.05 | ₩55,193 | ₩55,965 | ₩54,112 | ₩55,731 | +0.97% | 6.3만 |
|---|
| 2025.11.04 | ₩56,969 | ₩58,955 | ₩55,098 | ₩55,634 | -2.34% | 13.3만 |
|---|
| 2025.11.03 | ₩59,118 | ₩60,560 | ₩58,277 | ₩59,746 | +1.06% | 13.8만 |
|---|
| 2025.10.31 | ₩57,756 | ₩59,185 | ₩56,782 | ₩57,690 | -0.12% | 13.3만 |
|---|
| 2025.10.30 | ₩57,943 | ₩59,318 | ₩56,034 | ₩57,045 | -1.55% | 11만 |
|---|
| 2025.10.29 | ₩57,796 | ₩59,132 | ₩55,874 | ₩58,264 | +0.81% | 11.9만 |
|---|
| 2025.10.28 | ₩57,062 | ₩60,079 | ₩56,772 | ₩58,851 | +3.14% | 23.5만 |
|---|
| 2025.10.27 | ₩55,947 | ₩56,234 | ₩54,485 | ₩55,261 | -1.23% | 12.8만 |
|---|
| 2025.10.24 | ₩55,086 | ₩56,501 | ₩53,659 | ₩54,786 | -0.55% | 23.3만 |
|---|
| 2025.10.23 | ₩49,185 | ₩53,925 | ₩49,185 | ₩53,871 | +9.53% | 36.9만 |
|---|
| 2025.10.22 | ₩49,999 | ₩50,471 | ₩47,918 | ₩49,522 | -0.96% | 12.6만 |
|---|
| 2025.10.21 | ₩49,906 | ₩50,938 | ₩49,158 | ₩50,413 | +1.02% | 9.5만 |
|---|
| 2025.10.20 | ₩47,236 | ₩50,468 | ₩47,236 | ₩50,287 | +6.46% | 19만 |
|---|
| 2025.10.17 | ₩45,287 | ₩46,822 | ₩45,020 | ₩46,660 | +3.03% | 6.7만 |
|---|
| 2025.10.16 | ₩47,930 | ₩49,292 | ₩44,934 | ₩46,169 | -3.67% | 15만 |
|---|
| 2025.10.15 | ₩48,598 | ₩48,798 | ₩46,835 | ₩47,506 | -2.25% | 10.8만 |
|---|
| 2025.10.14 | ₩50,040 | ₩50,040 | ₩47,463 | ₩47,690 | -4.70% | 25.4만 |
|---|
| 2025.10.13 | ₩49,973 | ₩52,042 | ₩49,465 | ₩51,574 | +3.20% | 14.3만 |
|---|
| 2025.10.10 | ₩51,628 | ₩53,444 | ₩48,518 | ₩48,544 | -5.97% | 36.9만 |
|---|