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 | ₩142,121 | ₩149,098 | ₩135,925 | ₩148,551 | +4.52% | 10.1만 |
| 2026.10.08 | ₩138,293 | ₩146,737 | ₩135,825 | ₩136,541 | -1.27% | 13.3만 |
| 2026.10.07 | ₩151,312 | ₩151,312 | ₩138,026 | ₩139,413 | -7.86% | 15.8만 |
| 2026.10.06 | ₩153,407 | ₩162,744 | ₩151,646 | ₩154,580 | +0.77% | 16.9만 |
| 2026.10.05 | ₩146,230 | ₩149,351 | ₩144,029 | ₩147,831 | +1.09% | 6.8만 |
| 2026.10.02 | ₩144,829 | ₩148,057 | ₩142,455 | ₩144,562 | -0.18% | 5.7만 |
| 2026.10.01 | ₩137,386 | ₩144,939 | ₩134,051 | ₩140,841 | +2.51% | 5만 |
| 2026.09.30 | ₩138,599 | ₩143,775 | ₩136,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,765 |
| +0.84% |
| 6.4만 |
| 2026.09.29 | ₩132,517 | ₩137,706 | ₩130,385 | ₩137,374 | +3.67% | 6.7만 |
|---|
| 2026.09.28 | ₩123,232 | ₩135,390 | ₩121,831 | ₩133,784 | +8.56% | 10.5만 |
|---|
| 2026.09.25 | ₩134,904 | ₩134,904 | ₩126,386 | ₩127,181 | -5.73% | 8.5만 |
|---|
| 2026.09.24 | ₩136,025 | ₩139,440 | ₩133,597 | ₩134,903 | -0.82% | 8.5만 |
|---|
| 2026.09.23 | ₩127,181 | ₩138,466 | ₩125,006 | ₩137,811 | +8.36% | 17.9만 |
|---|
| 2026.09.22 | ₩124,059 | ₩126,567 | ₩120,578 | ₩125,820 | +1.42% | 7.8만 |
|---|
| 2026.09.21 | ₩108,238 | ₩126,340 | ₩107,198 | ₩124,781 | +15.28% | 13.8만 |
|---|
| 2026.09.18 | ₩121,992 | ₩121,992 | ₩111,306 | ₩113,974 | -6.57% | 20.4만 |
|---|
| 2026.09.17 | ₩112,320 | ₩126,554 | ₩109,914 | ₩122,386 | +8.96% | 13.8만 |
|---|
| 2026.09.16 | ₩113,561 | ₩121,605 | ₩112,814 | ₩117,950 | +3.86% | 26만 |
|---|
| 2026.09.15 | ₩109,439 | ₩120,404 | ₩108,932 | ₩118,617 | +8.39% | 68.4만 |
|---|
| 2026.09.14 | ₩98,047 | ₩115,778 | ₩96,433 | ₩112,546 | +14.79% | 100.3만 |
|---|
| 2026.09.11 | ₩88,922 | ₩93,698 | ₩86,054 | ₩88,123 | -0.90% | 7.6만 |
|---|
| 2026.09.10 | ₩88,002 | ₩94,759 | ₩86,528 | ₩89,740 | +1.98% | 8.2만 |
|---|
| 2026.09.09 | ₩91,697 | ₩93,431 | ₩88,426 | ₩88,998 | -2.94% | 3.6만 |
|---|
| 2026.09.08 | ₩91,444 | ₩92,044 | ₩87,044 | ₩90,869 | -0.63% | 8.7만 |
|---|
| 2026.09.04 | ₩93,911 | ₩98,180 | ₩92,804 | ₩93,725 | -0.20% | 8.6만 |
|---|
| 2026.09.03 | ₩89,923 | ₩96,006 | ₩86,174 | ₩95,467 | +6.17% | 20.4만 |
|---|
| 2026.09.02 | ₩96,379 | ₩96,379 | ₩83,460 | ₩86,080 | -10.69% | 32.5만 |
|---|
| 2026.09.01 | ₩108,465 | ₩111,693 | ₩94,165 | ₩96,579 | -10.96% | 33.2만 |
|---|
| 2026.08.31 | ₩103,549 | ₩114,375 | ₩102,396 | ₩111,611 | +7.78% | 35.1만 |
|---|
| 2026.08.28 | ₩108,692 | ₩108,999 | ₩92,431 | ₩100,101 | -7.90% | 38.1만 |
|---|
| 2026.08.27 | ₩93,378 | ₩110,242 | ₩92,057 | ₩109,439 | +17.20% | 48.4만 |
|---|
| 2026.08.26 | ₩72,034 | ₩79,410 | ₩71,367 | ₩78,264 | +8.65% | 35.8만 |
|---|
| 2026.08.25 | ₩80,198 | ₩81,846 | ₩72,274 | ₩74,768 | -6.77% | 14.8만 |
|---|
| 2026.08.24 | ₩79,358 | ₩83,133 | ₩77,637 | ₩79,123 | -0.30% | 6.7만 |
|---|
| 2026.08.21 | ₩80,012 | ₩81,199 | ₩76,067 | ₩80,398 | +0.48% | 24.3만 |
|---|
| 2026.08.20 | ₩85,467 | ₩88,323 | ₩78,718 | ₩78,943 | -7.63% | 10.3만 |
|---|
| 2026.08.19 | ₩99,568 | ₩99,568 | ₩85,241 | ₩88,882 | -10.73% | 10.7만 |
|---|
| 2026.08.18 | ₩100,315 | ₩102,049 | ₩96,046 | ₩99,610 | -0.70% | 3.7만 |
|---|
| 2026.08.17 | ₩103,983 | ₩104,943 | ₩99,956 | ₩100,541 | -3.31% | 8만 |
|---|
| 2026.08.14 | ₩112,600 | ₩113,594 | ₩102,969 | ₩103,552 | -8.04% | 7.2만 |
|---|
| 2026.08.13 | ₩111,093 | ₩113,227 | ₩107,144 | ₩112,072 | +0.88% | 8.7만 |
|---|
| 2026.08.12 | ₩107,118 | ₩111,026 | ₩105,384 | ₩108,284 | +1.09% | 5.3만 |
|---|
| 2026.08.11 | ₩111,133 | ₩112,013 | ₩106,251 | ₩108,701 | -2.19% | 5.8만 |
|---|
| 2026.08.10 | ₩101,582 | ₩113,608 | ₩101,582 | ₩112,200 | +10.45% | 13.9만 |
|---|
| 2026.08.07 | ₩101,575 | ₩103,703 | ₩97,046 | ₩101,803 | +0.22% | 6만 |
|---|
| 2026.08.06 | ₩91,404 | ₩95,550 | ₩89,843 | ₩95,550 | +4.54% | 4.5만 |
|---|
| 2026.08.05 | ₩101,242 | ₩107,134 | ₩97,687 | ₩97,999 | -3.20% | 10.7만 |
|---|
| 2026.08.04 | ₩93,751 | ₩100,380 | ₩92,676 | ₩99,147 | +5.76% | 12.3만 |
|---|
| 2026.08.03 | ₩84,120 | ₩92,267 | ₩83,533 | ₩91,409 | +8.66% | 11.7만 |
|---|
| 2026.07.31 | ₩78,624 | ₩82,054 | ₩75,636 | ₩81,619 | +3.81% | 8.4만 |
|---|
| 2026.07.30 | ₩72,941 | ₩77,087 | ₩71,247 | ₩76,975 | +5.53% | 9.9만 |
|---|
| 2026.07.29 | ₩75,183 | ₩77,688 | ₩70,754 | ₩72,146 | -4.04% | 4.5만 |
|---|
| 2026.07.28 | ₩73,942 | ₩76,250 | ₩68,185 | ₩74,353 | +0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩79,558 | ₩79,638 | ₩72,728 | ₩72,795 | -8.50% | 7.4만 |
|---|
| 2026.07.24 | ₩77,344 | ₩77,797 | ₩74,409 | ₩75,489 | -2.40% | 3.6만 |
|---|
| 2026.07.23 | ₩81,559 | ₩81,559 | ₩74,502 | ₩76,210 | -6.56% | 5.9만 |
|---|
| 2026.07.22 | ₩84,214 | ₩84,414 | ₩77,557 | ₩80,497 | -4.41% | 8.2만 |
|---|
| 2026.07.21 | ₩89,736 | ₩89,856 | ₩81,372 | ₩82,868 | -7.65% | 10.1만 |
|---|
| 2026.07.20 | ₩93,245 | ₩97,655 | ₩88,429 | ₩89,245 | -4.29% | 5.2만 |
|---|
| 2026.07.17 | ₩90,110 | ₩99,354 | ₩89,549 | ₩93,631 | +3.91% | 16.4만 |
|---|
| 2026.07.16 | ₩96,606 | ₩97,447 | ₩90,923 | ₩94,013 | -2.68% | 8.9만 |
|---|
| 2026.07.15 | ₩103,623 | ₩107,411 | ₩95,499 | ₩97,703 | -5.71% | 12.9만 |
|---|
| 2026.07.14 | ₩82,386 | ₩101,368 | ₩82,386 | ₩101,090 | +22.70% | 23.3만 |
|---|
| 2026.07.13 | ₩79,705 | ₩82,547 | ₩75,870 | ₩81,706 | +2.51% | 7.9만 |
|---|
| 2026.07.10 | ₩90,070 | ₩90,190 | ₩80,292 | ₩80,769 | -10.33% | 14.4만 |
|---|
| 2026.07.09 | ₩81,519 | ₩91,684 | ₩80,785 | ₩91,190 | +11.86% | 5.5만 |
|---|
| 2026.07.08 | ₩86,241 | ₩88,456 | ₩79,505 | ₩84,400 | -2.13% | 8.5만 |
|---|
| 2026.07.07 | ₩93,391 | ₩93,391 | ₩85,736 | ₩87,783 | -6.00% | 11.1만 |
|---|
| 2026.07.06 | ₩83,753 | ₩101,989 | ₩81,892 | ₩92,964 | +11.00% | 17만 |
|---|
| 2026.07.02 | ₩86,775 | ₩92,758 | ₩85,041 | ₩87,242 | +0.54% | 11.9만 |
|---|
| 2026.07.01 | ₩87,695 | ₩90,230 | ₩85,387 | ₩87,362 | -0.38% | 11만 |
|---|
| 2026.06.30 | ₩79,745 | ₩85,588 | ₩78,344 | ₩85,134 | +6.76% | 7.9만 |
|---|
| 2026.06.29 | ₩74,916 | ₩83,373 | ₩73,262 | ₩80,892 | +7.98% | 24.7만 |
|---|
| 2026.06.26 | ₩68,739 | ₩73,128 | ₩68,099 | ₩72,385 | +5.30% | 17.6만 |
|---|
| 2026.06.25 | ₩68,299 | ₩70,700 | ₩66,085 | ₩68,179 | -0.18% | 7.8만 |
|---|
| 2026.06.24 | ₩68,273 | ₩69,633 | ₩66,365 | ₩66,843 | -2.09% | 10.6만 |
|---|
| 2026.06.23 | ₩66,699 | ₩70,580 | ₩64,844 | ₩68,673 | +2.96% | 13.2만 |
|---|
| 2026.06.22 | ₩69,486 | ₩75,196 | ₩67,352 | ₩67,630 | -2.67% | 25.6만 |
|---|
| 2026.06.18 | ₩69,206 | ₩72,194 | ₩65,058 | ₩69,673 | +0.67% | 13.9만 |
|---|
| 2026.06.17 | ₩68,966 | ₩71,181 | ₩67,179 | ₩69,260 | +0.43% | 11.6만 |
|---|
| 2026.06.16 | ₩71,101 | ₩73,056 | ₩65,885 | ₩68,593 | -3.53% | 12.2만 |
|---|
| 2026.06.15 | ₩70,700 | ₩72,375 | ₩66,605 | ₩71,554 | +1.21% | 11.6만 |
|---|
| 2026.06.12 | ₩71,194 | ₩73,528 | ₩68,566 | ₩69,460 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩62,590 | ₩72,261 | ₩62,590 | ₩71,393 | +14.06% | 16.1만 |
|---|
| 2026.06.10 | ₩60,749 | ₩65,671 | ₩60,749 | ₩63,079 | +3.84% | 9.9만 |
|---|
| 2026.06.09 | ₩64,858 | ₩65,431 | ₩57,254 | ₩62,657 | -3.39% | 20.3만 |
|---|
| 2026.06.08 | ₩67,886 | ₩70,371 | ₩63,991 | ₩65,084 | -4.13% | 19.2만 |
|---|
| 2026.06.05 | ₩72,901 | ₩75,236 | ₩67,526 | ₩67,526 | -7.37% | 25.7만 |
|---|
| 2026.06.04 | ₩69,153 | ₩78,704 | ₩67,430 | ₩78,157 | +13.02% | 59만 |
|---|
| 2026.06.03 | ₩89,749 | ₩89,749 | ₩83,635 | ₩84,987 | -5.31% | 63.5만 |
|---|
| 2026.06.02 | ₩88,015 | ₩92,044 | ₩84,520 | ₩89,403 | +1.58% | 38.5만 |
|---|
| 2026.06.01 | ₩82,840 | ₩93,658 | ₩82,719 | ₩93,191 | +12.50% | 51.6만 |
|---|
| 2026.05.29 | ₩71,261 | ₩81,852 | ₩69,967 | ₩81,852 | +14.86% | 44.5만 |
|---|
| 2026.05.28 | ₩64,804 | ₩70,634 | ₩63,764 | ₩69,378 | +7.06% | 10.4만 |
|---|
| 2026.05.27 | ₩62,590 | ₩67,412 | ₩60,229 | ₩64,124 | +2.45% | 22.2만 |
|---|
| 2026.05.26 | ₩67,912 | ₩71,074 | ₩65,071 | ₩69,660 | +2.57% | 15.3만 |
|---|
| 2026.05.22 | ₩65,778 | ₩70,474 | ₩65,778 | ₩68,241 | +3.74% | 12.1만 |
|---|
| 2026.05.21 | ₩65,445 | ₩67,239 | ₩64,004 | ₩65,256 | -0.29% | 11.1만 |
|---|
| 2026.05.20 | ₩58,721 | ₩65,919 | ₩58,609 | ₩65,695 | +11.88% | 20.9만 |
|---|
| 2026.05.19 | ₩60,062 | ₩62,670 | ₩58,721 | ₩59,166 | -1.49% | 27.1만 |
|---|
| 2026.05.18 | ₩53,959 | ₩60,109 | ₩53,932 | ₩59,794 | +10.81% | 24.1만 |
|---|
| 2026.05.15 | ₩51,171 | ₩55,915 | ₩49,477 | ₩55,133 | +7.74% | 21.3만 |
|---|
| 2026.05.14 | ₩49,264 | ₩53,372 | ₩48,330 | ₩52,768 | +7.11% | 16만 |
|---|
| 2026.05.13 | ₩45,795 | ₩50,571 | ₩45,555 | ₩49,624 | +8.36% | 19.1만 |
|---|
| 2026.05.12 | ₩45,702 | ₩47,996 | ₩44,812 | ₩46,950 | +2.73% | 21.8만 |
|---|
| 2026.05.11 | ₩42,820 | ₩46,369 | ₩42,820 | ₩46,369 | +8.29% | 24만 |
|---|
| 2026.05.08 | ₩39,592 | ₩44,074 | ₩38,165 | ₩43,840 | +10.73% | 32.4만 |
|---|
| 2026.05.07 | ₩37,471 | ₩40,526 | ₩37,471 | ₩40,446 | +7.94% | 47.7만 |
|---|
| 2026.05.06 | ₩34,843 | ₩35,950 | ₩33,283 | ₩34,850 | +0.02% | 17.3만 |
|---|
| 2026.05.05 | ₩35,697 | ₩36,731 | ₩34,548 | ₩36,161 | +1.30% | 13.9만 |
|---|
| 2026.05.04 | ₩33,496 | ₩35,444 | ₩33,403 | ₩35,089 | +4.76% | 13.6만 |
|---|
| 2026.05.01 | ₩32,816 | ₩33,443 | ₩31,762 | ₩33,116 | +0.91% | 13.9만 |
|---|
| 2026.04.30 | ₩32,229 | ₩32,295 | ₩29,801 | ₩31,655 | -1.78% | 19.3만 |
|---|
| 2026.04.29 | ₩32,335 | ₩32,842 | ₩31,468 | ₩32,602 | +0.83% | 10.3만 |
|---|
| 2026.04.28 | ₩33,736 | ₩34,316 | ₩32,455 | ₩33,229 | -1.50% | 14.1만 |
|---|
| 2026.04.27 | ₩33,096 | ₩33,603 | ₩31,482 | ₩33,176 | +0.24% | 22.2만 |
|---|
| 2026.04.24 | ₩32,295 | ₩32,633 | ₩30,401 | ₩32,275 | -0.06% | 21.6만 |
|---|
| 2026.04.23 | ₩32,922 | ₩33,203 | ₩30,535 | ₩31,748 | -3.57% | 34만 |
|---|
| 2026.04.22 | ₩33,443 | ₩35,203 | ₩33,056 | ₩35,083 | +4.91% | 31.3만 |
|---|
| 2026.04.21 | ₩31,468 | ₩33,923 | ₩30,815 | ₩32,597 | +3.59% | 47.5만 |
|---|
| 2026.04.20 | ₩29,134 | ₩30,374 | ₩28,240 | ₩30,300 | +4.00% | 33만 |
|---|
| 2026.04.17 | ₩29,467 | ₩30,148 | ₩28,560 | ₩29,027 | -1.49% | 27.9만 |
|---|
| 2026.04.16 | ₩28,934 | ₩29,241 | ₩27,426 | ₩28,347 | -2.03% | 25.7만 |
|---|
| 2026.04.15 | ₩26,933 | ₩27,506 | ₩26,306 | ₩27,386 | +1.68% | 29.6만 |
|---|
| 2026.04.14 | ₩26,786 | ₩27,453 | ₩25,105 | ₩25,812 | -3.64% | 49.3만 |
|---|
| 2026.04.13 | ₩23,531 | ₩26,379 | ₩23,491 | ₩26,306 | +11.79% | 44.3만 |
|---|
| 2026.04.10 | ₩25,812 | ₩25,812 | ₩21,564 | ₩23,478 | -9.04% | 79만 |
|---|
| 2026.04.09 | ₩29,921 | ₩30,014 | ₩24,985 | ₩25,506 | -14.76% | 56.1만 |
|---|
| 2026.04.08 | ₩31,715 | ₩33,241 | ₩29,574 | ₩30,081 | -5.15% | 26.1만 |
|---|
| 2026.04.07 | ₩26,079 | ₩29,654 | ₩25,966 | ₩29,561 | +13.35% | 22.3만 |
|---|
| 2026.04.06 | ₩27,120 | ₩27,160 | ₩25,546 | ₩26,333 | -2.90% | 13.2만 |
|---|
| 2026.04.02 | ₩25,159 | ₩26,413 | ₩24,807 | ₩26,399 | +4.93% | 12.9만 |
|---|
| 2026.04.01 | ₩26,079 | ₩26,079 | ₩24,852 | ₩25,706 | -1.43% | 18.2만 |
|---|
| 2026.03.31 | ₩24,625 | ₩25,619 | ₩23,958 | ₩25,283 | +2.67% | 25.8만 |
|---|
| 2026.03.30 | ₩23,791 | ₩25,292 | ₩23,571 | ₩24,061 | +1.13% | 29.3만 |
|---|
| 2026.03.27 | ₩22,984 | ₩23,344 | ₩21,770 | ₩22,758 | -0.99% | 40만 |
|---|
| 2026.03.26 | ₩24,638 | ₩26,226 | ₩24,372 | ₩25,759 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩26,866 | ₩26,866 | ₩24,692 | ₩24,961 | -7.09% | 17.1만 |
|---|
| 2026.03.24 | ₩28,427 | ₩28,427 | ₩25,639 | ₩25,839 | -9.10% | 21.7만 |
|---|
| 2026.03.23 | ₩28,300 | ₩29,302 | ₩28,000 | ₩28,667 | +1.30% | 16.6만 |
|---|
| 2026.03.20 | ₩30,148 | ₩30,148 | ₩27,440 | ₩28,072 | -6.88% | 20.5만 |
|---|
| 2026.03.19 | ₩32,215 | ₩32,682 | ₩30,121 | ₩30,917 | -4.03% | 12.6만 |
|---|
| 2026.03.18 | ₩31,508 | ₩33,082 | ₩31,482 | ₩32,071 | +1.79% | 15.3만 |
|---|
| 2026.03.17 | ₩30,468 | ₩32,549 | ₩29,921 | ₩31,718 | +4.10% | 21.3만 |
|---|
| 2026.03.16 | ₩33,329 | ₩33,329 | ₩30,415 | ₩30,415 | -8.75% | 32.2만 |
|---|
| 2026.03.13 | ₩33,723 | ₩34,510 | ₩32,149 | ₩33,082 | -1.90% | 12.5만 |
|---|
| 2026.03.12 | ₩32,802 | ₩34,390 | ₩32,776 | ₩33,042 | +0.73% | 16만 |
|---|
| 2026.03.11 | ₩33,349 | ₩34,683 | ₩32,415 | ₩33,269 | -0.24% | 23.5만 |
|---|
| 2026.03.10 | ₩33,683 | ₩34,003 | ₩31,242 | ₩32,349 | -3.96% | 34.7만 |
|---|
| 2026.03.09 | ₩30,948 | ₩32,682 | ₩30,944 | ₩32,029 | +3.49% | 31.7만 |
|---|
| 2026.03.06 | ₩30,628 | ₩32,029 | ₩30,081 | ₩31,372 | +2.43% | 46.7만 |
|---|
| 2026.03.05 | ₩28,480 | ₩31,482 | ₩28,454 | ₩31,011 | +8.89% | 67.3만 |
|---|
| 2026.03.04 | ₩25,319 | ₩28,494 | ₩24,745 | ₩28,400 | +12.17% | 78.3만 |
|---|
| 2026.03.03 | ₩23,391 | ₩26,679 | ₩23,224 | ₩26,306 | +12.46% | 111.9만 |
|---|
| 2026.03.02 | ₩24,258 | ₩25,692 | ₩24,011 | ₩25,452 | +4.92% | 46만 |
|---|
| 2026.02.27 | ₩23,344 | ₩23,878 | ₩22,159 | ₩23,771 | +1.83% | 28만 |
|---|
| 2026.02.26 | ₩23,104 | ₩25,499 | ₩23,084 | ₩24,997 | +8.19% | 48.3만 |
|---|
| 2026.02.25 | ₩21,263 | ₩23,158 | ₩20,837 | ₩22,811 | +7.28% | 47.3만 |
|---|
| 2026.02.24 | ₩21,010 | ₩22,517 | ₩20,677 | ₩21,183 | +0.83% | 59.2만 |
|---|
| 2026.02.23 | ₩25,959 | ₩25,959 | ₩20,343 | ₩21,210 | -18.29% | 142.7만 |
|---|
| 2026.02.20 | ₩31,215 | ₩32,856 | ₩26,259 | ₩26,493 | -15.13% | 52.3만 |
|---|
| 2026.02.19 | ₩30,948 | ₩31,762 | ₩29,732 | ₩31,455 | +1.64% | 12.9만 |
|---|
| 2026.02.18 | ₩29,908 | ₩31,415 | ₩28,947 | ₩30,625 | +2.40% | 12만 |
|---|
| 2026.02.17 | ₩31,802 | ₩31,802 | ₩28,213 | ₩30,389 | -4.44% | 25.5만 |
|---|
| 2026.02.13 | ₩30,588 | ₩33,248 | ₩30,334 | ₩32,720 | +6.97% | 21.6만 |
|---|
| 2026.02.12 | ₩31,308 | ₩31,482 | ₩28,828 | ₩30,186 | -3.58% | 13.3만 |
|---|
| 2026.02.11 | ₩30,721 | ₩30,961 | ₩29,227 | ₩30,856 | +0.44% | 11.6만 |
|---|
| 2026.02.10 | ₩29,041 | ₩31,268 | ₩28,707 | ₩30,549 | +5.20% | 18.7만 |
|---|
| 2026.02.09 | ₩27,853 | ₩30,034 | ₩26,613 | ₩29,748 | +6.80% | 20.3만 |
|---|
| 2026.02.06 | ₩26,893 | ₩28,147 | ₩25,746 | ₩27,893 | +3.72% | 29.3만 |
|---|
| 2026.02.05 | ₩30,695 | ₩31,348 | ₩25,172 | ₩25,539 | -16.80% | 35.3만 |
|---|
| 2026.02.04 | ₩31,081 | ₩32,414 | ₩29,221 | ₩31,287 | +0.66% | 40.5만 |
|---|
| 2026.02.03 | ₩34,710 | ₩34,710 | ₩31,242 | ₩32,282 | -6.99% | 24.2만 |
|---|
| 2026.02.02 | ₩35,030 | ₩36,408 | ₩34,310 | ₩35,041 | +0.03% | 10.1만 |
|---|
| 2026.01.30 | ₩35,217 | ₩36,557 | ₩35,043 | ₩35,406 | +0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩38,899 | ₩38,899 | ₩33,787 | ₩36,020 | -7.40% | 29.7만 |
|---|
| 2026.01.28 | ₩42,300 | ₩43,367 | ₩40,219 | ₩40,219 | -4.92% | 13만 |
|---|
| 2026.01.27 | ₩41,687 | ₩43,365 | ₩41,113 | ₩41,673 | -0.03% | 26.7만 |
|---|
| 2026.01.26 | ₩37,685 | ₩40,441 | ₩37,658 | ₩40,339 | +7.04% | 14.2만 |
|---|
| 2026.01.23 | ₩37,885 | ₩38,489 | ₩37,044 | ₩37,591 | -0.77% | 7.5만 |
|---|
| 2026.01.22 | ₩37,765 | ₩37,991 | ₩36,684 | ₩37,991 | +0.60% | 7.8만 |
|---|
| 2026.01.21 | ₩35,991 | ₩38,152 | ₩35,564 | ₩36,497 | +1.41% | 12.2만 |
|---|
| 2026.01.20 | ₩36,217 | ₩37,351 | ₩35,652 | ₩36,048 | -0.47% | 9.4만 |
|---|
| 2026.01.16 | ₩38,285 | ₩38,819 | ₩36,249 | ₩38,085 | -0.52% | 17.8만 |
|---|
| 2026.01.15 | ₩39,486 | ₩41,153 | ₩37,389 | ₩38,138 | -3.41% | 18.9만 |
|---|
| 2026.01.14 | ₩40,459 | ₩41,913 | ₩37,698 | ₩39,139 | -3.26% | 15.9만 |
|---|
| 2026.01.13 | ₩40,459 | ₩41,887 | ₩39,284 | ₩40,539 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩39,019 | ₩40,659 | ₩38,979 | ₩40,259 | +3.18% | 16.2만 |
|---|
| 2026.01.09 | ₩40,519 | ₩41,887 | ₩40,303 | ₩41,056 | +1.32% | 16만 |
|---|
| 2026.01.08 | ₩42,514 | ₩42,514 | ₩39,405 | ₩39,872 | -6.21% | 14.9만 |
|---|
| 2026.01.07 | ₩40,486 | ₩43,914 | ₩40,152 | ₩43,287 | +6.92% | 26.5만 |
|---|
| 2026.01.06 | ₩38,952 | ₩39,432 | ₩37,938 | ₩39,152 | +0.51% | 8.4만 |
|---|
| 2026.01.05 | ₩39,032 | ₩40,539 | ₩38,685 | ₩38,839 | -0.50% | 11.5만 |
|---|
| 2026.01.02 | ₩42,100 | ₩42,100 | ₩37,631 | ₩38,337 | -8.94% | 14.7만 |
|---|
| 2025.12.31 | ₩42,554 | ₩42,554 | ₩41,006 | ₩41,096 | -3.43% | 5.8만 |
|---|
| 2025.12.30 | ₩42,514 | ₩42,780 | ₩41,833 | ₩42,620 | +0.25% | 6.3만 |
|---|
| 2025.12.29 | ₩42,847 | ₩43,394 | ₩42,220 | ₩42,395 | -1.06% | 2.6만 |
|---|
| 2025.12.26 | ₩42,420 | ₩43,554 | ₩42,348 | ₩43,301 | +2.08% | 4만 |
|---|
| 2025.12.24 | ₩42,780 | ₩43,567 | ₩41,787 | ₩43,078 | +0.70% | 2.6만 |
|---|
| 2025.12.23 | ₩43,447 | ₩43,860 | ₩42,153 | ₩43,234 | -0.49% | 7.2만 |
|---|
| 2025.12.22 | ₩43,207 | ₩44,355 | ₩42,536 | ₩44,088 | +2.04% | 5.3만 |
|---|
| 2025.12.19 | ₩43,461 | ₩44,755 | ₩43,121 | ₩43,586 | +0.29% | 4.9만 |
|---|
| 2025.12.18 | ₩43,367 | ₩43,656 | ₩42,474 | ₩42,979 | -0.90% | 7.9만 |
|---|
| 2025.12.17 | ₩45,302 | ₩45,302 | ₩41,540 | ₩41,540 | -8.30% | 10.5만 |
|---|
| 2025.12.16 | ₩44,981 | ₩45,515 | ₩44,174 | ₩45,091 | +0.24% | 3.9만 |
|---|
| 2025.12.15 | ₩48,463 | ₩48,830 | ₩44,875 | ₩44,928 | -7.29% | 4.6만 |
|---|
| 2025.12.12 | ₩50,184 | ₩50,404 | ₩47,062 | ₩48,156 | -4.04% | 7만 |
|---|
| 2025.12.11 | ₩50,784 | ₩52,932 | ₩50,024 | ₩50,731 | -0.11% | 7.3만 |
|---|
| 2025.12.10 | ₩50,331 | ₩51,658 | ₩48,491 | ₩51,318 | +1.96% | 10.1만 |
|---|
| 2025.12.09 | ₩50,197 | ₩53,268 | ₩49,416 | ₩51,078 | +1.75% | 9만 |
|---|
| 2025.12.08 | ₩49,877 | ₩51,401 | ₩49,490 | ₩50,471 | +1.19% | 4.8만 |
|---|
| 2025.12.05 | ₩50,824 | ₩52,692 | ₩49,131 | ₩49,717 | -2.18% | 20.5만 |
|---|
| 2025.12.04 | ₩52,518 | ₩52,518 | ₩49,664 | ₩50,077 | -4.65% | 14.5만 |
|---|
| 2025.12.03 | ₩47,356 | ₩52,345 | ₩45,188 | ₩52,238 | +10.31% | 66.3만 |
|---|
| 2025.12.02 | ₩50,357 | ₩51,811 | ₩49,063 | ₩51,224 | +1.72% | 62만 |
|---|
| 2025.12.01 | ₩48,583 | ₩49,014 | ₩46,836 | ₩48,650 | +0.14% | 9.1만 |
|---|
| 2025.11.28 | ₩48,370 | ₩49,769 | ₩48,370 | ₩49,597 | +2.54% | 4.3만 |
|---|
| 2025.11.26 | ₩50,691 | ₩50,691 | ₩47,356 | ₩48,219 | -4.88% | 8.7만 |
|---|
| 2025.11.25 | ₩48,750 | ₩50,549 | ₩46,662 | ₩50,315 | +3.21% | 4.6만 |
|---|
| 2025.11.24 | ₩47,396 | ₩49,757 | ₩46,982 | ₩49,289 | +3.99% | 7.9만 |
|---|
| 2025.11.21 | ₩47,156 | ₩48,036 | ₩43,757 | ₩46,294 | -1.83% | 15.4만 |
|---|
| 2025.11.20 | ₩54,719 | ₩55,800 | ₩48,263 | ₩48,396 | -11.56% | 9만 |
|---|
| 2025.11.19 | ₩50,918 | ₩52,999 | ₩50,357 | ₩52,278 | +2.67% | 5.3만 |
|---|
| 2025.11.18 | ₩53,092 | ₩54,106 | ₩51,024 | ₩51,078 | -3.79% | 6.1만 |
|---|
| 2025.11.17 | ₩56,027 | ₩56,560 | ₩53,719 | ₩54,209 | -3.25% | 5.5만 |
|---|
| 2025.11.14 | ₩52,625 | ₩57,227 | ₩50,224 | ₩55,899 | +6.22% | 10.9만 |
|---|
| 2025.11.13 | ₩57,001 | ₩57,294 | ₩53,762 | ₩54,425 | -4.52% | 9.3만 |
|---|
| 2025.11.12 | ₩61,363 | ₩61,811 | ₩57,694 | ₩57,974 | -5.52% | 11만 |
|---|
| 2025.11.11 | ₩59,975 | ₩60,502 | ₩59,234 | ₩60,227 | +0.42% | 11.7만 |
|---|
| 2025.11.10 | ₩58,535 | ₩60,709 | ₩57,620 | ₩60,508 | +3.37% | 9만 |
|---|
| 2025.11.07 | ₩53,732 | ₩57,187 | ₩52,705 | ₩56,734 | +5.59% | 9.7만 |
|---|
| 2025.11.06 | ₩54,479 | ₩56,867 | ₩52,176 | ₩55,400 | +1.69% | 18.5만 |
|---|
| 2025.11.05 | ₩55,146 | ₩55,917 | ₩54,066 | ₩55,684 | +0.97% | 6.3만 |
|---|
| 2025.11.04 | ₩56,920 | ₩58,905 | ₩55,052 | ₩55,587 | -2.34% | 13.3만 |
|---|
| 2025.11.03 | ₩59,068 | ₩60,509 | ₩58,228 | ₩59,695 | +1.06% | 13.8만 |
|---|
| 2025.10.31 | ₩57,708 | ₩59,135 | ₩56,734 | ₩57,641 | -0.12% | 13.3만 |
|---|
| 2025.10.30 | ₩57,894 | ₩59,268 | ₩55,987 | ₩56,997 | -1.55% | 11만 |
|---|
| 2025.10.29 | ₩57,748 | ₩59,082 | ₩55,827 | ₩58,214 | +0.81% | 11.9만 |
|---|
| 2025.10.28 | ₩57,014 | ₩60,029 | ₩56,724 | ₩58,801 | +3.14% | 23.5만 |
|---|
| 2025.10.27 | ₩55,900 | ₩56,187 | ₩54,439 | ₩55,214 | -1.23% | 12.8만 |
|---|
| 2025.10.24 | ₩55,040 | ₩56,454 | ₩53,614 | ₩54,739 | -0.55% | 23.3만 |
|---|
| 2025.10.23 | ₩49,143 | ₩53,879 | ₩49,143 | ₩53,826 | +9.53% | 36.9만 |
|---|
| 2025.10.22 | ₩49,957 | ₩50,428 | ₩47,878 | ₩49,480 | -0.96% | 12.6만 |
|---|
| 2025.10.21 | ₩49,864 | ₩50,895 | ₩49,117 | ₩50,371 | +1.02% | 9.5만 |
|---|
| 2025.10.20 | ₩47,196 | ₩50,425 | ₩47,196 | ₩50,244 | +6.46% | 19만 |
|---|
| 2025.10.17 | ₩45,248 | ₩46,782 | ₩44,981 | ₩46,621 | +3.03% | 6.7만 |
|---|
| 2025.10.16 | ₩47,890 | ₩49,250 | ₩44,896 | ₩46,130 | -3.67% | 15만 |
|---|
| 2025.10.15 | ₩48,557 | ₩48,757 | ₩46,796 | ₩47,465 | -2.25% | 10.8만 |
|---|
| 2025.10.14 | ₩49,997 | ₩49,997 | ₩47,423 | ₩47,649 | -4.70% | 25.4만 |
|---|
| 2025.10.13 | ₩49,930 | ₩51,998 | ₩49,424 | ₩51,530 | +3.20% | 14.3만 |
|---|
| 2025.10.10 | ₩51,585 | ₩53,399 | ₩48,476 | ₩48,503 | -5.97% | 36.9만 |
|---|