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 | ₩142,316 | ₩149,302 | ₩136,111 | ₩148,755 | +4.52% | 10.1만 |
| 2026.10.08 | ₩138,482 | ₩146,938 | ₩136,011 | ₩136,728 | -1.27% | 13.3만 |
| 2026.10.07 | ₩151,520 | ₩151,520 | ₩138,215 | ₩139,604 | -7.86% | 15.8만 |
| 2026.10.06 | ₩153,617 | ₩162,968 | ₩151,854 | ₩154,793 | +0.77% | 16.9만 |
| 2026.10.05 | ₩146,430 | ₩149,556 | ₩144,226 | ₩148,033 | +1.09% | 6.8만 |
| 2026.10.02 | ₩145,028 | ₩148,260 | ₩142,650 | ₩144,761 | -0.18% | 5.7만 |
| 2026.10.01 | ₩137,574 | ₩145,137 | ₩134,235 | ₩141,034 | +2.51% | 5만 |
| 2026.09.30 | ₩138,790 | ₩143,973 | ₩136,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,957 |
| +0.84% |
| 6.4만 |
| 2026.09.29 | ₩132,698 | ₩137,895 | ₩130,564 | ₩137,562 | +3.67% | 6.7만 |
|---|
| 2026.09.28 | ₩123,401 | ₩135,576 | ₩121,999 | ₩133,967 | +8.56% | 10.5만 |
|---|
| 2026.09.25 | ₩135,089 | ₩135,089 | ₩126,559 | ₩127,355 | -5.73% | 8.5만 |
|---|
| 2026.09.24 | ₩136,212 | ₩139,631 | ₩133,780 | ₩135,088 | -0.82% | 8.5만 |
|---|
| 2026.09.23 | ₩127,355 | ₩138,656 | ₩125,178 | ₩138,000 | +8.36% | 17.9만 |
|---|
| 2026.09.22 | ₩124,229 | ₩126,741 | ₩120,743 | ₩125,993 | +1.42% | 7.8만 |
|---|
| 2026.09.21 | ₩108,387 | ₩126,514 | ₩107,345 | ₩124,952 | +15.28% | 13.8만 |
|---|
| 2026.09.18 | ₩122,159 | ₩122,159 | ₩111,459 | ₩114,131 | -6.57% | 20.4만 |
|---|
| 2026.09.17 | ₩112,474 | ₩126,727 | ₩110,065 | ₩122,554 | +8.96% | 13.8만 |
|---|
| 2026.09.16 | ₩113,717 | ₩121,772 | ₩112,969 | ₩118,111 | +3.86% | 26만 |
|---|
| 2026.09.15 | ₩109,589 | ₩120,569 | ₩109,081 | ₩118,779 | +8.39% | 68.4만 |
|---|
| 2026.09.14 | ₩98,181 | ₩115,937 | ₩96,565 | ₩112,700 | +14.79% | 100.3만 |
|---|
| 2026.09.11 | ₩89,044 | ₩93,827 | ₩86,172 | ₩88,244 | -0.90% | 7.6만 |
|---|
| 2026.09.10 | ₩88,123 | ₩94,889 | ₩86,647 | ₩89,863 | +1.98% | 8.2만 |
|---|
| 2026.09.09 | ₩91,823 | ₩93,559 | ₩88,548 | ₩89,121 | -2.94% | 3.6만 |
|---|
| 2026.09.08 | ₩91,569 | ₩92,170 | ₩87,164 | ₩90,993 | -0.63% | 8.7만 |
|---|
| 2026.09.04 | ₩94,040 | ₩98,315 | ₩92,932 | ₩93,853 | -0.20% | 8.6만 |
|---|
| 2026.09.03 | ₩90,046 | ₩96,138 | ₩86,293 | ₩95,598 | +6.17% | 20.4만 |
|---|
| 2026.09.02 | ₩96,512 | ₩96,512 | ₩83,574 | ₩86,198 | -10.69% | 32.5만 |
|---|
| 2026.09.01 | ₩108,614 | ₩111,847 | ₩94,294 | ₩96,712 | -10.96% | 33.2만 |
|---|
| 2026.08.31 | ₩103,691 | ₩114,531 | ₩102,536 | ₩111,764 | +7.78% | 35.1만 |
|---|
| 2026.08.28 | ₩108,841 | ₩109,148 | ₩92,558 | ₩100,238 | -7.90% | 38.1만 |
|---|
| 2026.08.27 | ₩93,506 | ₩110,393 | ₩92,184 | ₩109,589 | +17.20% | 48.4만 |
|---|
| 2026.08.26 | ₩72,133 | ₩79,519 | ₩71,465 | ₩78,371 | +8.65% | 35.8만 |
|---|
| 2026.08.25 | ₩80,308 | ₩81,958 | ₩72,374 | ₩74,870 | -6.77% | 14.8만 |
|---|
| 2026.08.24 | ₩79,467 | ₩83,247 | ₩77,744 | ₩79,232 | -0.30% | 6.7만 |
|---|
| 2026.08.21 | ₩80,121 | ₩81,310 | ₩76,171 | ₩80,509 | +0.48% | 24.3만 |
|---|
| 2026.08.20 | ₩85,585 | ₩88,445 | ₩78,826 | ₩79,051 | -7.63% | 10.3만 |
|---|
| 2026.08.19 | ₩99,704 | ₩99,704 | ₩85,358 | ₩89,004 | -10.73% | 10.7만 |
|---|
| 2026.08.18 | ₩100,452 | ₩102,189 | ₩96,178 | ₩99,747 | -0.70% | 3.7만 |
|---|
| 2026.08.17 | ₩104,126 | ₩105,087 | ₩100,093 | ₩100,679 | -3.31% | 8만 |
|---|
| 2026.08.14 | ₩112,755 | ₩113,750 | ₩103,110 | ₩103,694 | -8.04% | 7.2만 |
|---|
| 2026.08.13 | ₩111,245 | ₩113,383 | ₩107,291 | ₩112,226 | +0.88% | 8.7만 |
|---|
| 2026.08.12 | ₩107,265 | ₩111,179 | ₩105,528 | ₩108,432 | +1.09% | 5.3만 |
|---|
| 2026.08.11 | ₩111,285 | ₩112,167 | ₩106,396 | ₩108,850 | -2.19% | 5.8만 |
|---|
| 2026.08.10 | ₩101,721 | ₩113,763 | ₩101,721 | ₩112,354 | +10.45% | 13.9만 |
|---|
| 2026.08.07 | ₩101,714 | ₩103,845 | ₩97,179 | ₩101,943 | +0.22% | 6만 |
|---|
| 2026.08.06 | ₩91,529 | ₩95,681 | ₩89,966 | ₩95,681 | +4.54% | 4.5만 |
|---|
| 2026.08.05 | ₩101,381 | ₩107,281 | ₩97,821 | ₩98,133 | -3.20% | 10.7만 |
|---|
| 2026.08.04 | ₩93,880 | ₩100,518 | ₩92,803 | ₩99,283 | +5.76% | 12.3만 |
|---|
| 2026.08.03 | ₩84,236 | ₩92,393 | ₩83,648 | ₩91,534 | +8.66% | 11.7만 |
|---|
| 2026.07.31 | ₩78,732 | ₩82,166 | ₩75,740 | ₩81,731 | +3.81% | 8.4만 |
|---|
| 2026.07.30 | ₩73,042 | ₩77,193 | ₩71,345 | ₩77,081 | +5.53% | 9.9만 |
|---|
| 2026.07.29 | ₩75,286 | ₩77,794 | ₩70,851 | ₩72,245 | -4.04% | 4.5만 |
|---|
| 2026.07.28 | ₩74,043 | ₩76,354 | ₩68,278 | ₩74,455 | +0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩79,667 | ₩79,747 | ₩72,828 | ₩72,895 | -8.50% | 7.4만 |
|---|
| 2026.07.24 | ₩77,450 | ₩77,904 | ₩74,511 | ₩75,593 | -2.40% | 3.6만 |
|---|
| 2026.07.23 | ₩81,671 | ₩81,671 | ₩74,604 | ₩76,314 | -6.56% | 5.9만 |
|---|
| 2026.07.22 | ₩84,329 | ₩84,529 | ₩77,663 | ₩80,608 | -4.41% | 8.2만 |
|---|
| 2026.07.21 | ₩89,859 | ₩89,979 | ₩81,484 | ₩82,981 | -7.65% | 10.1만 |
|---|
| 2026.07.20 | ₩93,372 | ₩97,789 | ₩88,550 | ₩89,368 | -4.29% | 5.2만 |
|---|
| 2026.07.17 | ₩90,233 | ₩99,490 | ₩89,672 | ₩93,760 | +3.91% | 16.4만 |
|---|
| 2026.07.16 | ₩96,739 | ₩97,580 | ₩91,048 | ₩94,142 | -2.68% | 8.9만 |
|---|
| 2026.07.15 | ₩103,765 | ₩107,559 | ₩95,630 | ₩97,837 | -5.71% | 12.9만 |
|---|
| 2026.07.14 | ₩82,499 | ₩101,507 | ₩82,499 | ₩101,228 | +22.70% | 23.3만 |
|---|
| 2026.07.13 | ₩79,814 | ₩82,661 | ₩75,974 | ₩81,818 | +2.51% | 7.9만 |
|---|
| 2026.07.10 | ₩90,193 | ₩90,313 | ₩80,402 | ₩80,880 | -10.33% | 14.4만 |
|---|
| 2026.07.09 | ₩81,631 | ₩91,810 | ₩80,896 | ₩91,315 | +11.86% | 5.5만 |
|---|
| 2026.07.08 | ₩86,359 | ₩88,577 | ₩79,614 | ₩84,516 | -2.13% | 8.5만 |
|---|
| 2026.07.07 | ₩93,519 | ₩93,519 | ₩85,853 | ₩87,904 | -6.00% | 11.1만 |
|---|
| 2026.07.06 | ₩83,868 | ₩102,129 | ₩82,005 | ₩93,092 | +11.00% | 17만 |
|---|
| 2026.07.02 | ₩86,894 | ₩92,885 | ₩85,157 | ₩87,361 | +0.54% | 11.9만 |
|---|
| 2026.07.01 | ₩87,815 | ₩90,354 | ₩85,505 | ₩87,482 | -0.38% | 11만 |
|---|
| 2026.06.30 | ₩79,854 | ₩85,705 | ₩78,452 | ₩85,251 | +6.76% | 7.9만 |
|---|
| 2026.06.29 | ₩75,019 | ₩83,488 | ₩73,362 | ₩81,003 | +7.98% | 24.7만 |
|---|
| 2026.06.26 | ₩68,834 | ₩73,229 | ₩68,193 | ₩72,485 | +5.30% | 17.6만 |
|---|
| 2026.06.25 | ₩68,393 | ₩70,797 | ₩66,176 | ₩68,273 | -0.18% | 7.8만 |
|---|
| 2026.06.24 | ₩68,366 | ₩69,729 | ₩66,456 | ₩66,934 | -2.09% | 10.6만 |
|---|
| 2026.06.23 | ₩66,790 | ₩70,677 | ₩64,933 | ₩68,767 | +2.96% | 13.2만 |
|---|
| 2026.06.22 | ₩69,582 | ₩75,299 | ₩67,445 | ₩67,722 | -2.67% | 25.6만 |
|---|
| 2026.06.18 | ₩69,301 | ₩72,293 | ₩65,147 | ₩69,769 | +0.67% | 13.9만 |
|---|
| 2026.06.17 | ₩69,061 | ₩71,278 | ₩67,271 | ₩69,355 | +0.43% | 11.6만 |
|---|
| 2026.06.16 | ₩71,198 | ₩73,156 | ₩65,975 | ₩68,687 | -3.53% | 12.2만 |
|---|
| 2026.06.15 | ₩70,797 | ₩72,474 | ₩66,696 | ₩71,652 | +1.21% | 11.6만 |
|---|
| 2026.06.12 | ₩71,292 | ₩73,629 | ₩68,660 | ₩69,555 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩62,676 | ₩72,360 | ₩62,676 | ₩71,491 | +14.06% | 16.1만 |
|---|
| 2026.06.10 | ₩60,832 | ₩65,761 | ₩60,832 | ₩63,166 | +3.84% | 9.9만 |
|---|
| 2026.06.09 | ₩64,947 | ₩65,521 | ₩57,333 | ₩62,743 | -3.39% | 20.3만 |
|---|
| 2026.06.08 | ₩67,979 | ₩70,467 | ₩64,078 | ₩65,174 | -4.13% | 19.2만 |
|---|
| 2026.06.05 | ₩73,001 | ₩75,339 | ₩67,618 | ₩67,618 | -7.37% | 25.7만 |
|---|
| 2026.06.04 | ₩69,248 | ₩78,812 | ₩67,522 | ₩78,265 | +13.02% | 59만 |
|---|
| 2026.06.03 | ₩89,873 | ₩89,873 | ₩83,749 | ₩85,104 | -5.31% | 63.5만 |
|---|
| 2026.06.02 | ₩88,136 | ₩92,170 | ₩84,636 | ₩89,525 | +1.58% | 38.5만 |
|---|
| 2026.06.01 | ₩82,953 | ₩93,787 | ₩82,833 | ₩93,319 | +12.50% | 51.6만 |
|---|
| 2026.05.29 | ₩71,358 | ₩81,965 | ₩70,063 | ₩81,965 | +14.86% | 44.5만 |
|---|
| 2026.05.28 | ₩64,893 | ₩70,731 | ₩63,851 | ₩69,474 | +7.06% | 10.4만 |
|---|
| 2026.05.27 | ₩62,676 | ₩67,505 | ₩60,311 | ₩64,212 | +2.45% | 22.2만 |
|---|
| 2026.05.26 | ₩68,006 | ₩71,171 | ₩65,160 | ₩69,755 | +2.57% | 15.3만 |
|---|
| 2026.05.22 | ₩65,868 | ₩70,570 | ₩65,868 | ₩68,334 | +3.74% | 12.1만 |
|---|
| 2026.05.21 | ₩65,534 | ₩67,331 | ₩64,092 | ₩65,346 | -0.29% | 11.1만 |
|---|
| 2026.05.20 | ₩58,802 | ₩66,010 | ₩58,690 | ₩65,785 | +11.88% | 20.9만 |
|---|
| 2026.05.19 | ₩60,144 | ₩62,756 | ₩58,802 | ₩59,247 | -1.49% | 27.1만 |
|---|
| 2026.05.18 | ₩54,033 | ₩60,191 | ₩54,006 | ₩59,876 | +10.81% | 24.1만 |
|---|
| 2026.05.15 | ₩51,241 | ₩55,991 | ₩49,545 | ₩55,209 | +7.74% | 21.3만 |
|---|
| 2026.05.14 | ₩49,331 | ₩53,445 | ₩48,396 | ₩52,840 | +7.11% | 16만 |
|---|
| 2026.05.13 | ₩45,858 | ₩50,640 | ₩45,618 | ₩49,692 | +8.36% | 19.1만 |
|---|
| 2026.05.12 | ₩45,765 | ₩48,062 | ₩44,874 | ₩47,015 | +2.73% | 21.8만 |
|---|
| 2026.05.11 | ₩42,879 | ₩46,432 | ₩42,879 | ₩46,432 | +8.29% | 24만 |
|---|
| 2026.05.08 | ₩39,647 | ₩44,135 | ₩38,217 | ₩43,900 | +10.73% | 32.4만 |
|---|
| 2026.05.07 | ₩37,523 | ₩40,582 | ₩37,523 | ₩40,501 | +7.94% | 47.7만 |
|---|
| 2026.05.06 | ₩34,891 | ₩36,000 | ₩33,328 | ₩34,898 | +0.02% | 17.3만 |
|---|
| 2026.05.05 | ₩35,746 | ₩36,781 | ₩34,596 | ₩36,211 | +1.30% | 13.9만 |
|---|
| 2026.05.04 | ₩33,542 | ₩35,492 | ₩33,448 | ₩35,137 | +4.76% | 13.6만 |
|---|
| 2026.05.01 | ₩32,861 | ₩33,489 | ₩31,805 | ₩33,161 | +0.91% | 13.9만 |
|---|
| 2026.04.30 | ₩32,273 | ₩32,340 | ₩29,842 | ₩31,699 | -1.78% | 19.3만 |
|---|
| 2026.04.29 | ₩32,380 | ₩32,887 | ₩31,512 | ₩32,647 | +0.83% | 10.3만 |
|---|
| 2026.04.28 | ₩33,782 | ₩34,363 | ₩32,500 | ₩33,275 | -1.50% | 14.1만 |
|---|
| 2026.04.27 | ₩33,141 | ₩33,649 | ₩31,525 | ₩33,221 | +0.24% | 22.2만 |
|---|
| 2026.04.24 | ₩32,340 | ₩32,678 | ₩30,443 | ₩32,320 | -0.06% | 21.6만 |
|---|
| 2026.04.23 | ₩32,968 | ₩33,248 | ₩30,576 | ₩31,792 | -3.57% | 34만 |
|---|
| 2026.04.22 | ₩33,489 | ₩35,252 | ₩33,101 | ₩35,132 | +4.91% | 31.3만 |
|---|
| 2026.04.21 | ₩31,512 | ₩33,969 | ₩30,857 | ₩32,642 | +3.59% | 47.5만 |
|---|
| 2026.04.20 | ₩29,174 | ₩30,416 | ₩28,279 | ₩30,341 | +4.00% | 33만 |
|---|
| 2026.04.17 | ₩29,508 | ₩30,189 | ₩28,599 | ₩29,067 | -1.49% | 27.9만 |
|---|
| 2026.04.16 | ₩28,974 | ₩29,281 | ₩27,464 | ₩28,386 | -2.03% | 25.7만 |
|---|
| 2026.04.15 | ₩26,970 | ₩27,544 | ₩26,342 | ₩27,424 | +1.68% | 29.6만 |
|---|
| 2026.04.14 | ₩26,823 | ₩27,491 | ₩25,140 | ₩25,848 | -3.64% | 49.3만 |
|---|
| 2026.04.13 | ₩23,564 | ₩26,415 | ₩23,523 | ₩26,342 | +11.79% | 44.3만 |
|---|
| 2026.04.10 | ₩25,848 | ₩25,848 | ₩21,593 | ₩23,510 | -9.04% | 79만 |
|---|
| 2026.04.09 | ₩29,962 | ₩30,056 | ₩25,020 | ₩25,540 | -14.76% | 56.1만 |
|---|
| 2026.04.08 | ₩31,759 | ₩33,287 | ₩29,615 | ₩30,122 | -5.15% | 26.1만 |
|---|
| 2026.04.07 | ₩26,115 | ₩29,695 | ₩26,001 | ₩29,601 | +13.35% | 22.3만 |
|---|
| 2026.04.06 | ₩27,157 | ₩27,197 | ₩25,581 | ₩26,369 | -2.90% | 13.2만 |
|---|
| 2026.04.02 | ₩25,193 | ₩26,449 | ₩24,841 | ₩26,435 | +4.93% | 12.9만 |
|---|
| 2026.04.01 | ₩26,115 | ₩26,115 | ₩24,886 | ₩25,741 | -1.43% | 18.2만 |
|---|
| 2026.03.31 | ₩24,659 | ₩25,654 | ₩23,991 | ₩25,317 | +2.67% | 25.8만 |
|---|
| 2026.03.30 | ₩23,824 | ₩25,327 | ₩23,604 | ₩24,094 | +1.13% | 29.3만 |
|---|
| 2026.03.27 | ₩23,016 | ₩23,377 | ₩21,800 | ₩22,789 | -0.99% | 40만 |
|---|
| 2026.03.26 | ₩24,672 | ₩26,262 | ₩24,405 | ₩25,794 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩26,903 | ₩26,903 | ₩24,726 | ₩24,995 | -7.09% | 17.1만 |
|---|
| 2026.03.24 | ₩28,466 | ₩28,466 | ₩25,674 | ₩25,874 | -9.10% | 21.7만 |
|---|
| 2026.03.23 | ₩28,339 | ₩29,342 | ₩28,038 | ₩28,706 | +1.30% | 16.6만 |
|---|
| 2026.03.20 | ₩30,189 | ₩30,189 | ₩27,477 | ₩28,111 | -6.88% | 20.5만 |
|---|
| 2026.03.19 | ₩32,260 | ₩32,727 | ₩30,162 | ₩30,960 | -4.03% | 12.6만 |
|---|
| 2026.03.18 | ₩31,552 | ₩33,128 | ₩31,525 | ₩32,115 | +1.79% | 15.3만 |
|---|
| 2026.03.17 | ₩30,510 | ₩32,594 | ₩29,962 | ₩31,761 | +4.10% | 21.3만 |
|---|
| 2026.03.16 | ₩33,375 | ₩33,375 | ₩30,456 | ₩30,456 | -8.75% | 32.2만 |
|---|
| 2026.03.13 | ₩33,769 | ₩34,557 | ₩32,193 | ₩33,128 | -1.90% | 12.5만 |
|---|
| 2026.03.12 | ₩32,847 | ₩34,437 | ₩32,821 | ₩33,088 | +0.73% | 16만 |
|---|
| 2026.03.11 | ₩33,395 | ₩34,731 | ₩32,460 | ₩33,315 | -0.24% | 23.5만 |
|---|
| 2026.03.10 | ₩33,729 | ₩34,050 | ₩31,284 | ₩32,393 | -3.96% | 34.7만 |
|---|
| 2026.03.09 | ₩30,991 | ₩32,727 | ₩30,987 | ₩32,073 | +3.49% | 31.7만 |
|---|
| 2026.03.06 | ₩30,670 | ₩32,073 | ₩30,122 | ₩31,415 | +2.43% | 46.7만 |
|---|
| 2026.03.05 | ₩28,519 | ₩31,525 | ₩28,493 | ₩31,053 | +8.89% | 67.3만 |
|---|
| 2026.03.04 | ₩25,353 | ₩28,533 | ₩24,779 | ₩28,439 | +12.17% | 78.3만 |
|---|
| 2026.03.03 | ₩23,423 | ₩26,716 | ₩23,256 | ₩26,342 | +12.46% | 111.9만 |
|---|
| 2026.03.02 | ₩24,292 | ₩25,728 | ₩24,044 | ₩25,487 | +4.92% | 46만 |
|---|
| 2026.02.27 | ₩23,377 | ₩23,911 | ₩22,189 | ₩23,804 | +1.83% | 28만 |
|---|
| 2026.02.26 | ₩23,136 | ₩25,534 | ₩23,116 | ₩25,032 | +8.19% | 48.3만 |
|---|
| 2026.02.25 | ₩21,293 | ₩23,189 | ₩20,865 | ₩22,842 | +7.28% | 47.3만 |
|---|
| 2026.02.24 | ₩21,039 | ₩22,548 | ₩20,705 | ₩21,213 | +0.83% | 59.2만 |
|---|
| 2026.02.23 | ₩25,995 | ₩25,995 | ₩20,371 | ₩21,239 | -18.29% | 142.7만 |
|---|
| 2026.02.20 | ₩31,258 | ₩32,901 | ₩26,295 | ₩26,529 | -15.13% | 52.3만 |
|---|
| 2026.02.19 | ₩30,991 | ₩31,805 | ₩29,772 | ₩31,498 | +1.64% | 12.9만 |
|---|
| 2026.02.18 | ₩29,949 | ₩31,458 | ₩28,987 | ₩30,667 | +2.40% | 12만 |
|---|
| 2026.02.17 | ₩31,845 | ₩31,845 | ₩28,252 | ₩30,431 | -4.44% | 25.5만 |
|---|
| 2026.02.13 | ₩30,630 | ₩33,293 | ₩30,376 | ₩32,765 | +6.97% | 21.6만 |
|---|
| 2026.02.12 | ₩31,351 | ₩31,525 | ₩28,868 | ₩30,228 | -3.58% | 13.3만 |
|---|
| 2026.02.11 | ₩30,763 | ₩31,004 | ₩29,267 | ₩30,898 | +0.44% | 11.6만 |
|---|
| 2026.02.10 | ₩29,080 | ₩31,311 | ₩28,746 | ₩30,591 | +5.20% | 18.7만 |
|---|
| 2026.02.09 | ₩27,892 | ₩30,076 | ₩26,649 | ₩29,788 | +6.80% | 20.3만 |
|---|
| 2026.02.06 | ₩26,930 | ₩28,185 | ₩25,781 | ₩27,932 | +3.72% | 29.3만 |
|---|
| 2026.02.05 | ₩30,737 | ₩31,391 | ₩25,207 | ₩25,574 | -16.80% | 35.3만 |
|---|
| 2026.02.04 | ₩31,124 | ₩32,459 | ₩29,261 | ₩31,330 | +0.66% | 40.5만 |
|---|
| 2026.02.03 | ₩34,758 | ₩34,758 | ₩31,284 | ₩32,326 | -6.99% | 24.2만 |
|---|
| 2026.02.02 | ₩35,078 | ₩36,458 | ₩34,357 | ₩35,089 | +0.03% | 10.1만 |
|---|
| 2026.01.30 | ₩35,265 | ₩36,608 | ₩35,091 | ₩35,455 | +0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩38,952 | ₩38,952 | ₩33,833 | ₩36,069 | -7.40% | 29.7만 |
|---|
| 2026.01.28 | ₩42,358 | ₩43,427 | ₩40,274 | ₩40,274 | -4.92% | 13만 |
|---|
| 2026.01.27 | ₩41,744 | ₩43,424 | ₩41,169 | ₩41,730 | -0.03% | 26.7만 |
|---|
| 2026.01.26 | ₩37,736 | ₩40,496 | ₩37,710 | ₩40,395 | +7.04% | 14.2만 |
|---|
| 2026.01.23 | ₩37,937 | ₩38,542 | ₩37,095 | ₩37,643 | -0.77% | 7.5만 |
|---|
| 2026.01.22 | ₩37,816 | ₩38,044 | ₩36,735 | ₩38,044 | +0.60% | 7.8만 |
|---|
| 2026.01.21 | ₩36,040 | ₩38,204 | ₩35,612 | ₩36,547 | +1.41% | 12.2만 |
|---|
| 2026.01.20 | ₩36,267 | ₩37,402 | ₩35,701 | ₩36,097 | -0.47% | 9.4만 |
|---|
| 2026.01.16 | ₩38,337 | ₩38,872 | ₩36,299 | ₩38,137 | -0.52% | 17.8만 |
|---|
| 2026.01.15 | ₩39,540 | ₩41,209 | ₩37,440 | ₩38,191 | -3.41% | 18.9만 |
|---|
| 2026.01.14 | ₩40,515 | ₩41,971 | ₩37,750 | ₩39,192 | -3.26% | 15.9만 |
|---|
| 2026.01.13 | ₩40,515 | ₩41,944 | ₩39,338 | ₩40,595 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩39,072 | ₩40,715 | ₩39,032 | ₩40,314 | +3.18% | 16.2만 |
|---|
| 2026.01.09 | ₩40,575 | ₩41,944 | ₩40,359 | ₩41,112 | +1.32% | 16만 |
|---|
| 2026.01.08 | ₩42,572 | ₩42,572 | ₩39,460 | ₩39,927 | -6.21% | 14.9만 |
|---|
| 2026.01.07 | ₩40,542 | ₩43,975 | ₩40,208 | ₩43,347 | +6.92% | 26.5만 |
|---|
| 2026.01.06 | ₩39,005 | ₩39,486 | ₩37,990 | ₩39,206 | +0.51% | 8.4만 |
|---|
| 2026.01.05 | ₩39,086 | ₩40,595 | ₩38,738 | ₩38,892 | -0.50% | 11.5만 |
|---|
| 2026.01.02 | ₩42,158 | ₩42,158 | ₩37,683 | ₩38,390 | -8.94% | 14.7만 |
|---|
| 2025.12.31 | ₩42,612 | ₩42,612 | ₩41,062 | ₩41,152 | -3.43% | 5.8만 |
|---|
| 2025.12.30 | ₩42,572 | ₩42,839 | ₩41,891 | ₩42,679 | +0.25% | 6.3만 |
|---|
| 2025.12.29 | ₩42,906 | ₩43,454 | ₩42,278 | ₩42,453 | -1.06% | 2.6만 |
|---|
| 2025.12.26 | ₩42,478 | ₩43,614 | ₩42,406 | ₩43,360 | +2.08% | 4만 |
|---|
| 2025.12.24 | ₩42,839 | ₩43,627 | ₩41,844 | ₩43,137 | +0.70% | 2.6만 |
|---|
| 2025.12.23 | ₩43,507 | ₩43,920 | ₩42,211 | ₩43,293 | -0.49% | 7.2만 |
|---|
| 2025.12.22 | ₩43,267 | ₩44,415 | ₩42,595 | ₩44,148 | +2.04% | 5.3만 |
|---|
| 2025.12.19 | ₩43,520 | ₩44,816 | ₩43,180 | ₩43,646 | +0.29% | 4.9만 |
|---|
| 2025.12.18 | ₩43,427 | ₩43,715 | ₩42,532 | ₩43,038 | -0.90% | 7.9만 |
|---|
| 2025.12.17 | ₩45,364 | ₩45,364 | ₩41,597 | ₩41,597 | -8.30% | 10.5만 |
|---|
| 2025.12.16 | ₩45,043 | ₩45,577 | ₩44,235 | ₩45,153 | +0.24% | 3.9만 |
|---|
| 2025.12.15 | ₩48,530 | ₩48,897 | ₩44,936 | ₩44,990 | -7.29% | 4.6만 |
|---|
| 2025.12.12 | ₩50,253 | ₩50,473 | ₩47,127 | ₩48,222 | -4.04% | 7만 |
|---|
| 2025.12.11 | ₩50,854 | ₩53,005 | ₩50,093 | ₩50,800 | -0.11% | 7.3만 |
|---|
| 2025.12.10 | ₩50,400 | ₩51,729 | ₩48,558 | ₩51,388 | +1.96% | 10.1만 |
|---|
| 2025.12.09 | ₩50,266 | ₩53,341 | ₩49,483 | ₩51,148 | +1.75% | 9만 |
|---|
| 2025.12.08 | ₩49,946 | ₩51,471 | ₩49,558 | ₩50,540 | +1.19% | 4.8만 |
|---|
| 2025.12.05 | ₩50,894 | ₩52,764 | ₩49,199 | ₩49,785 | -2.18% | 20.5만 |
|---|
| 2025.12.04 | ₩52,590 | ₩52,590 | ₩49,732 | ₩50,146 | -4.65% | 14.5만 |
|---|
| 2025.12.03 | ₩47,421 | ₩52,417 | ₩45,250 | ₩52,310 | +10.31% | 66.3만 |
|---|
| 2025.12.02 | ₩50,426 | ₩51,882 | ₩49,131 | ₩51,295 | +1.72% | 62만 |
|---|
| 2025.12.01 | ₩48,650 | ₩49,081 | ₩46,900 | ₩48,717 | +0.14% | 9.1만 |
|---|
| 2025.11.28 | ₩48,436 | ₩49,837 | ₩48,436 | ₩49,665 | +2.54% | 4.3만 |
|---|
| 2025.11.26 | ₩50,760 | ₩50,760 | ₩47,421 | ₩48,285 | -4.88% | 8.7만 |
|---|
| 2025.11.25 | ₩48,817 | ₩50,619 | ₩46,726 | ₩50,384 | +3.21% | 4.6만 |
|---|
| 2025.11.24 | ₩47,461 | ₩49,825 | ₩47,047 | ₩49,356 | +3.99% | 7.9만 |
|---|
| 2025.11.21 | ₩47,221 | ₩48,102 | ₩43,817 | ₩46,358 | -1.83% | 15.4만 |
|---|
| 2025.11.20 | ₩54,795 | ₩55,877 | ₩48,329 | ₩48,463 | -11.56% | 9만 |
|---|
| 2025.11.19 | ₩50,987 | ₩53,071 | ₩50,426 | ₩52,350 | +2.67% | 5.3만 |
|---|
| 2025.11.18 | ₩53,165 | ₩54,180 | ₩51,094 | ₩51,148 | -3.79% | 6.1만 |
|---|
| 2025.11.17 | ₩56,104 | ₩56,638 | ₩53,793 | ₩54,283 | -3.25% | 5.5만 |
|---|
| 2025.11.14 | ₩52,697 | ₩57,306 | ₩50,293 | ₩55,975 | +6.22% | 10.9만 |
|---|
| 2025.11.13 | ₩57,079 | ₩57,373 | ₩53,835 | ₩54,499 | -4.52% | 9.3만 |
|---|
| 2025.11.12 | ₩61,447 | ₩61,896 | ₩57,773 | ₩58,054 | -5.52% | 11만 |
|---|
| 2025.11.11 | ₩60,058 | ₩60,585 | ₩59,315 | ₩60,310 | +0.42% | 11.7만 |
|---|
| 2025.11.10 | ₩58,615 | ₩60,792 | ₩57,699 | ₩60,591 | +3.37% | 9만 |
|---|
| 2025.11.07 | ₩53,806 | ₩57,266 | ₩52,777 | ₩56,812 | +5.59% | 9.7만 |
|---|
| 2025.11.06 | ₩54,554 | ₩56,945 | ₩52,247 | ₩55,476 | +1.69% | 18.5만 |
|---|
| 2025.11.05 | ₩55,222 | ₩55,994 | ₩54,140 | ₩55,760 | +0.97% | 6.3만 |
|---|
| 2025.11.04 | ₩56,999 | ₩58,986 | ₩55,127 | ₩55,663 | -2.34% | 13.3만 |
|---|
| 2025.11.03 | ₩59,149 | ₩60,592 | ₩58,308 | ₩59,777 | +1.06% | 13.8만 |
|---|
| 2025.10.31 | ₩57,787 | ₩59,216 | ₩56,812 | ₩57,720 | -0.12% | 13.3만 |
|---|
| 2025.10.30 | ₩57,974 | ₩59,350 | ₩56,064 | ₩57,075 | -1.55% | 11만 |
|---|
| 2025.10.29 | ₩57,827 | ₩59,163 | ₩55,903 | ₩58,294 | +0.81% | 11.9만 |
|---|
| 2025.10.28 | ₩57,092 | ₩60,111 | ₩56,802 | ₩58,882 | +3.14% | 23.5만 |
|---|
| 2025.10.27 | ₩55,977 | ₩56,264 | ₩54,514 | ₩55,290 | -1.23% | 12.8만 |
|---|
| 2025.10.24 | ₩55,115 | ₩56,531 | ₩53,687 | ₩54,815 | -0.55% | 23.3만 |
|---|
| 2025.10.23 | ₩49,211 | ₩53,953 | ₩49,211 | ₩53,900 | +9.53% | 36.9만 |
|---|
| 2025.10.22 | ₩50,026 | ₩50,497 | ₩47,943 | ₩49,547 | -0.96% | 12.6만 |
|---|
| 2025.10.21 | ₩49,932 | ₩50,965 | ₩49,184 | ₩50,440 | +1.02% | 9.5만 |
|---|
| 2025.10.20 | ₩47,261 | ₩50,495 | ₩47,261 | ₩50,313 | +6.46% | 19만 |
|---|
| 2025.10.17 | ₩45,310 | ₩46,847 | ₩45,043 | ₩46,685 | +3.03% | 6.7만 |
|---|
| 2025.10.16 | ₩47,955 | ₩49,318 | ₩44,958 | ₩46,193 | -3.67% | 15만 |
|---|
| 2025.10.15 | ₩48,623 | ₩48,823 | ₩46,860 | ₩47,530 | -2.25% | 10.8만 |
|---|
| 2025.10.14 | ₩50,066 | ₩50,066 | ₩47,488 | ₩47,715 | -4.70% | 25.4만 |
|---|
| 2025.10.13 | ₩49,999 | ₩52,069 | ₩49,491 | ₩51,601 | +3.20% | 14.3만 |
|---|
| 2025.10.10 | ₩51,655 | ₩53,472 | ₩48,543 | ₩48,570 | -5.97% | 36.9만 |
|---|