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 | ₩142,379 | ₩149,368 | ₩136,171 | ₩148,820 | +4.52% | 10.1만 |
| 2026.10.08 | ₩138,544 | ₩147,003 | ₩136,071 | ₩136,789 | -1.27% | 13.3만 |
| 2026.10.07 | ₩151,587 | ₩151,587 | ₩138,276 | ₩139,666 | -7.86% | 15.8만 |
| 2026.10.06 | ₩153,685 | ₩163,040 | ₩151,921 | ₩154,861 | +0.77% | 16.9만 |
| 2026.10.05 | ₩146,495 | ₩149,622 | ₩144,290 | ₩148,099 | +1.09% | 6.8만 |
| 2026.10.02 | ₩145,092 | ₩148,326 | ₩142,713 | ₩144,825 | -0.18% | 5.7만 |
| 2026.10.01 | ₩137,635 | ₩145,201 | ₩134,294 | ₩141,096 | +2.51% | 5만 |
| 2026.09.30 | ₩138,851 | ₩144,036 | ₩136,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,019 |
| +0.84% |
| 6.4만 |
| 2026.09.29 | ₩132,757 | ₩137,956 | ₩130,621 | ₩137,623 | +3.67% | 6.7만 |
|---|
| 2026.09.28 | ₩123,456 | ₩135,636 | ₩122,053 | ₩134,027 | +8.56% | 10.5만 |
|---|
| 2026.09.25 | ₩135,149 | ₩135,149 | ₩126,615 | ₩127,411 | -5.73% | 8.5만 |
|---|
| 2026.09.24 | ₩136,272 | ₩139,693 | ₩133,839 | ₩135,148 | -0.82% | 8.5만 |
|---|
| 2026.09.23 | ₩127,411 | ₩138,717 | ₩125,233 | ₩138,061 | +8.36% | 17.9만 |
|---|
| 2026.09.22 | ₩124,284 | ₩126,797 | ₩120,796 | ₩126,048 | +1.42% | 7.8만 |
|---|
| 2026.09.21 | ₩108,435 | ₩126,569 | ₩107,392 | ₩125,007 | +15.28% | 13.8만 |
|---|
| 2026.09.18 | ₩122,213 | ₩122,213 | ₩111,508 | ₩114,181 | -6.57% | 20.4만 |
|---|
| 2026.09.17 | ₩112,524 | ₩126,783 | ₩110,113 | ₩122,608 | +8.96% | 13.8만 |
|---|
| 2026.09.16 | ₩113,767 | ₩121,825 | ₩113,019 | ₩118,164 | +3.86% | 26만 |
|---|
| 2026.09.15 | ₩109,637 | ₩120,623 | ₩109,130 | ₩118,832 | +8.39% | 68.4만 |
|---|
| 2026.09.14 | ₩98,225 | ₩115,988 | ₩96,608 | ₩112,750 | +14.79% | 100.3만 |
|---|
| 2026.09.11 | ₩89,084 | ₩93,868 | ₩86,211 | ₩88,283 | -0.90% | 7.6만 |
|---|
| 2026.09.10 | ₩88,162 | ₩94,930 | ₩86,685 | ₩89,903 | +1.98% | 8.2만 |
|---|
| 2026.09.09 | ₩91,863 | ₩93,601 | ₩88,587 | ₩89,160 | -2.94% | 3.6만 |
|---|
| 2026.09.08 | ₩91,610 | ₩92,211 | ₩87,202 | ₩91,034 | -0.63% | 8.7만 |
|---|
| 2026.09.04 | ₩94,082 | ₩98,358 | ₩92,973 | ₩93,895 | -0.20% | 8.6만 |
|---|
| 2026.09.03 | ₩90,086 | ₩96,180 | ₩86,331 | ₩95,640 | +6.17% | 20.4만 |
|---|
| 2026.09.02 | ₩96,554 | ₩96,554 | ₩83,611 | ₩86,236 | -10.69% | 32.5만 |
|---|
| 2026.09.01 | ₩108,662 | ₩111,896 | ₩94,336 | ₩96,755 | -10.96% | 33.2만 |
|---|
| 2026.08.31 | ₩103,737 | ₩114,582 | ₩102,581 | ₩111,813 | +7.78% | 35.1만 |
|---|
| 2026.08.28 | ₩108,889 | ₩109,196 | ₩92,598 | ₩100,283 | -7.90% | 38.1만 |
|---|
| 2026.08.27 | ₩93,547 | ₩110,442 | ₩92,224 | ₩109,637 | +17.20% | 48.4만 |
|---|
| 2026.08.26 | ₩72,165 | ₩79,554 | ₩71,497 | ₩78,406 | +8.65% | 35.8만 |
|---|
| 2026.08.25 | ₩80,344 | ₩81,994 | ₩72,406 | ₩74,903 | -6.77% | 14.8만 |
|---|
| 2026.08.24 | ₩79,502 | ₩83,284 | ₩77,778 | ₩79,267 | -0.30% | 6.7만 |
|---|
| 2026.08.21 | ₩80,157 | ₩81,346 | ₩76,205 | ₩80,544 | +0.48% | 24.3만 |
|---|
| 2026.08.20 | ₩85,623 | ₩88,484 | ₩78,860 | ₩79,086 | -7.63% | 10.3만 |
|---|
| 2026.08.19 | ₩99,748 | ₩99,748 | ₩85,395 | ₩89,044 | -10.73% | 10.7만 |
|---|
| 2026.08.18 | ₩100,497 | ₩102,234 | ₩96,220 | ₩99,791 | -0.70% | 3.7만 |
|---|
| 2026.08.17 | ₩104,172 | ₩105,134 | ₩100,137 | ₩100,724 | -3.31% | 8만 |
|---|
| 2026.08.14 | ₩112,805 | ₩113,800 | ₩103,156 | ₩103,740 | -8.04% | 7.2만 |
|---|
| 2026.08.13 | ₩111,295 | ₩113,433 | ₩107,339 | ₩112,275 | +0.88% | 8.7만 |
|---|
| 2026.08.12 | ₩107,312 | ₩111,228 | ₩105,575 | ₩108,480 | +1.09% | 5.3만 |
|---|
| 2026.08.11 | ₩111,335 | ₩112,217 | ₩106,443 | ₩108,898 | -2.19% | 5.8만 |
|---|
| 2026.08.10 | ₩101,766 | ₩113,814 | ₩101,766 | ₩112,404 | +10.45% | 13.9만 |
|---|
| 2026.08.07 | ₩101,759 | ₩103,891 | ₩97,222 | ₩101,988 | +0.22% | 6만 |
|---|
| 2026.08.06 | ₩91,569 | ₩95,723 | ₩90,006 | ₩95,723 | +4.54% | 4.5만 |
|---|
| 2026.08.05 | ₩101,425 | ₩107,328 | ₩97,864 | ₩98,177 | -3.20% | 10.7만 |
|---|
| 2026.08.04 | ₩93,921 | ₩100,562 | ₩92,844 | ₩99,327 | +5.76% | 12.3만 |
|---|
| 2026.08.03 | ₩84,273 | ₩92,434 | ₩83,685 | ₩91,575 | +8.66% | 11.7만 |
|---|
| 2026.07.31 | ₩78,767 | ₩82,203 | ₩75,773 | ₩81,767 | +3.81% | 8.4만 |
|---|
| 2026.07.30 | ₩73,074 | ₩77,227 | ₩71,377 | ₩77,115 | +5.53% | 9.9만 |
|---|
| 2026.07.29 | ₩75,319 | ₩77,829 | ₩70,882 | ₩72,277 | -4.04% | 4.5만 |
|---|
| 2026.07.28 | ₩74,076 | ₩76,388 | ₩68,308 | ₩74,488 | +0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩79,702 | ₩79,782 | ₩72,860 | ₩72,927 | -8.50% | 7.4만 |
|---|
| 2026.07.24 | ₩77,484 | ₩77,938 | ₩74,544 | ₩75,626 | -2.40% | 3.6만 |
|---|
| 2026.07.23 | ₩81,707 | ₩81,707 | ₩74,637 | ₩76,348 | -6.56% | 5.9만 |
|---|
| 2026.07.22 | ₩84,366 | ₩84,567 | ₩77,698 | ₩80,643 | -4.41% | 8.2만 |
|---|
| 2026.07.21 | ₩89,899 | ₩90,019 | ₩81,520 | ₩83,018 | -7.65% | 10.1만 |
|---|
| 2026.07.20 | ₩93,414 | ₩97,832 | ₩88,589 | ₩89,407 | -4.29% | 5.2만 |
|---|
| 2026.07.17 | ₩90,273 | ₩99,534 | ₩89,712 | ₩93,801 | +3.91% | 16.4만 |
|---|
| 2026.07.16 | ₩96,781 | ₩97,623 | ₩91,088 | ₩94,183 | -2.68% | 8.9만 |
|---|
| 2026.07.15 | ₩103,811 | ₩107,606 | ₩95,672 | ₩97,880 | -5.71% | 12.9만 |
|---|
| 2026.07.14 | ₩82,535 | ₩101,552 | ₩82,535 | ₩101,273 | +22.70% | 23.3만 |
|---|
| 2026.07.13 | ₩79,849 | ₩82,697 | ₩76,007 | ₩81,854 | +2.51% | 7.9만 |
|---|
| 2026.07.10 | ₩90,233 | ₩90,353 | ₩80,437 | ₩80,916 | -10.33% | 14.4만 |
|---|
| 2026.07.09 | ₩81,667 | ₩91,850 | ₩80,932 | ₩91,356 | +11.86% | 5.5만 |
|---|
| 2026.07.08 | ₩86,398 | ₩88,616 | ₩79,649 | ₩84,553 | -2.13% | 8.5만 |
|---|
| 2026.07.07 | ₩93,561 | ₩93,561 | ₩85,891 | ₩87,942 | -6.00% | 11.1만 |
|---|
| 2026.07.06 | ₩83,905 | ₩102,174 | ₩82,041 | ₩93,133 | +11.00% | 17만 |
|---|
| 2026.07.02 | ₩86,932 | ₩92,926 | ₩85,195 | ₩87,400 | +0.54% | 11.9만 |
|---|
| 2026.07.01 | ₩87,854 | ₩90,393 | ₩85,542 | ₩87,520 | -0.38% | 11만 |
|---|
| 2026.06.30 | ₩79,889 | ₩85,743 | ₩78,486 | ₩85,288 | +6.76% | 7.9만 |
|---|
| 2026.06.29 | ₩75,052 | ₩83,524 | ₩73,395 | ₩81,039 | +7.98% | 24.7만 |
|---|
| 2026.06.26 | ₩68,864 | ₩73,261 | ₩68,223 | ₩72,517 | +5.30% | 17.6만 |
|---|
| 2026.06.25 | ₩68,423 | ₩70,829 | ₩66,205 | ₩68,303 | -0.18% | 7.8만 |
|---|
| 2026.06.24 | ₩68,396 | ₩69,760 | ₩66,485 | ₩66,964 | -2.09% | 10.6만 |
|---|
| 2026.06.23 | ₩66,820 | ₩70,708 | ₩64,962 | ₩68,797 | +2.96% | 13.2만 |
|---|
| 2026.06.22 | ₩69,613 | ₩75,332 | ₩67,474 | ₩67,752 | -2.67% | 25.6만 |
|---|
| 2026.06.18 | ₩69,332 | ₩72,325 | ₩65,176 | ₩69,800 | +0.67% | 13.9만 |
|---|
| 2026.06.17 | ₩69,091 | ₩71,310 | ₩67,301 | ₩69,385 | +0.43% | 11.6만 |
|---|
| 2026.06.16 | ₩71,230 | ₩73,189 | ₩66,004 | ₩68,717 | -3.53% | 12.2만 |
|---|
| 2026.06.15 | ₩70,829 | ₩72,506 | ₩66,726 | ₩71,684 | +1.21% | 11.6만 |
|---|
| 2026.06.12 | ₩71,323 | ₩73,662 | ₩68,690 | ₩69,586 | -2.44% | 8.8만 |
|---|
| 2026.06.11 | ₩62,703 | ₩72,392 | ₩62,703 | ₩71,522 | +14.06% | 16.1만 |
|---|
| 2026.06.10 | ₩60,859 | ₩65,790 | ₩60,859 | ₩63,194 | +3.84% | 9.9만 |
|---|
| 2026.06.09 | ₩64,975 | ₩65,550 | ₩57,358 | ₩62,770 | -3.39% | 20.3만 |
|---|
| 2026.06.08 | ₩68,009 | ₩70,499 | ₩64,107 | ₩65,202 | -4.13% | 19.2만 |
|---|
| 2026.06.05 | ₩73,034 | ₩75,372 | ₩67,648 | ₩67,648 | -7.37% | 25.7만 |
|---|
| 2026.06.04 | ₩69,278 | ₩78,847 | ₩67,552 | ₩78,299 | +13.02% | 59만 |
|---|
| 2026.06.03 | ₩89,912 | ₩89,912 | ₩83,786 | ₩85,141 | -5.31% | 63.5만 |
|---|
| 2026.06.02 | ₩88,175 | ₩92,211 | ₩84,674 | ₩89,565 | +1.58% | 38.5만 |
|---|
| 2026.06.01 | ₩82,990 | ₩93,828 | ₩82,870 | ₩93,360 | +12.50% | 51.6만 |
|---|
| 2026.05.29 | ₩71,390 | ₩82,001 | ₩70,094 | ₩82,001 | +14.86% | 44.5만 |
|---|
| 2026.05.28 | ₩64,922 | ₩70,762 | ₩63,879 | ₩69,504 | +7.06% | 10.4만 |
|---|
| 2026.05.27 | ₩62,703 | ₩67,534 | ₩60,338 | ₩64,240 | +2.45% | 22.2만 |
|---|
| 2026.05.26 | ₩68,036 | ₩71,203 | ₩65,189 | ₩69,786 | +2.57% | 15.3만 |
|---|
| 2026.05.22 | ₩65,897 | ₩70,601 | ₩65,897 | ₩68,364 | +3.74% | 12.1만 |
|---|
| 2026.05.21 | ₩65,563 | ₩67,361 | ₩64,120 | ₩65,375 | -0.29% | 11.1만 |
|---|
| 2026.05.20 | ₩58,828 | ₩66,039 | ₩58,716 | ₩65,815 | +11.88% | 20.9만 |
|---|
| 2026.05.19 | ₩60,171 | ₩62,784 | ₩58,828 | ₩59,273 | -1.49% | 27.1만 |
|---|
| 2026.05.18 | ₩54,057 | ₩60,218 | ₩54,030 | ₩59,902 | +10.81% | 24.1만 |
|---|
| 2026.05.15 | ₩51,264 | ₩56,016 | ₩49,567 | ₩55,233 | +7.74% | 21.3만 |
|---|
| 2026.05.14 | ₩49,353 | ₩53,469 | ₩48,417 | ₩52,864 | +7.11% | 16만 |
|---|
| 2026.05.13 | ₩45,878 | ₩50,663 | ₩45,638 | ₩49,714 | +8.36% | 19.1만 |
|---|
| 2026.05.12 | ₩45,785 | ₩48,083 | ₩44,893 | ₩47,036 | +2.73% | 21.8만 |
|---|
| 2026.05.11 | ₩42,898 | ₩46,453 | ₩42,898 | ₩46,453 | +8.29% | 24만 |
|---|
| 2026.05.08 | ₩39,664 | ₩44,154 | ₩38,234 | ₩43,919 | +10.73% | 32.4만 |
|---|
| 2026.05.07 | ₩37,539 | ₩40,600 | ₩37,539 | ₩40,519 | +7.94% | 47.7만 |
|---|
| 2026.05.06 | ₩34,907 | ₩36,016 | ₩33,343 | ₩34,913 | +0.02% | 17.3만 |
|---|
| 2026.05.05 | ₩35,762 | ₩36,797 | ₩34,611 | ₩36,227 | +1.30% | 13.9만 |
|---|
| 2026.05.04 | ₩33,557 | ₩35,508 | ₩33,463 | ₩35,152 | +4.76% | 13.6만 |
|---|
| 2026.05.01 | ₩32,875 | ₩33,503 | ₩31,819 | ₩33,176 | +0.91% | 13.9만 |
|---|
| 2026.04.30 | ₩32,287 | ₩32,354 | ₩29,855 | ₩31,713 | -1.78% | 19.3만 |
|---|
| 2026.04.29 | ₩32,394 | ₩32,902 | ₩31,525 | ₩32,661 | +0.83% | 10.3만 |
|---|
| 2026.04.28 | ₩33,797 | ₩34,379 | ₩32,514 | ₩33,289 | -1.50% | 14.1만 |
|---|
| 2026.04.27 | ₩33,156 | ₩33,664 | ₩31,539 | ₩33,236 | +0.24% | 22.2만 |
|---|
| 2026.04.24 | ₩32,354 | ₩32,692 | ₩30,456 | ₩32,334 | -0.06% | 21.6만 |
|---|
| 2026.04.23 | ₩32,982 | ₩33,263 | ₩30,590 | ₩31,806 | -3.57% | 34만 |
|---|
| 2026.04.22 | ₩33,503 | ₩35,267 | ₩33,116 | ₩35,147 | +4.91% | 31.3만 |
|---|
| 2026.04.21 | ₩31,525 | ₩33,984 | ₩30,871 | ₩32,656 | +3.59% | 47.5만 |
|---|
| 2026.04.20 | ₩29,187 | ₩30,430 | ₩28,291 | ₩30,355 | +4.00% | 33만 |
|---|
| 2026.04.17 | ₩29,521 | ₩30,202 | ₩28,612 | ₩29,080 | -1.49% | 27.9만 |
|---|
| 2026.04.16 | ₩28,986 | ₩29,294 | ₩27,476 | ₩28,398 | -2.03% | 25.7만 |
|---|
| 2026.04.15 | ₩26,982 | ₩27,556 | ₩26,354 | ₩27,436 | +1.68% | 29.6만 |
|---|
| 2026.04.14 | ₩26,835 | ₩27,503 | ₩25,151 | ₩25,859 | -3.64% | 49.3만 |
|---|
| 2026.04.13 | ₩23,574 | ₩26,427 | ₩23,534 | ₩26,354 | +11.79% | 44.3만 |
|---|
| 2026.04.10 | ₩25,859 | ₩25,859 | ₩21,603 | ₩23,520 | -9.04% | 79만 |
|---|
| 2026.04.09 | ₩29,975 | ₩30,069 | ₩25,031 | ₩25,552 | -14.76% | 56.1만 |
|---|
| 2026.04.08 | ₩31,773 | ₩33,302 | ₩29,628 | ₩30,136 | -5.15% | 26.1만 |
|---|
| 2026.04.07 | ₩26,126 | ₩29,708 | ₩26,013 | ₩29,614 | +13.35% | 22.3만 |
|---|
| 2026.04.06 | ₩27,169 | ₩27,209 | ₩25,592 | ₩26,380 | -2.90% | 13.2만 |
|---|
| 2026.04.02 | ₩25,204 | ₩26,461 | ₩24,852 | ₩26,447 | +4.93% | 12.9만 |
|---|
| 2026.04.01 | ₩26,126 | ₩26,126 | ₩24,897 | ₩25,752 | -1.43% | 18.2만 |
|---|
| 2026.03.31 | ₩24,670 | ₩25,665 | ₩24,002 | ₩25,329 | +2.67% | 25.8만 |
|---|
| 2026.03.30 | ₩23,835 | ₩25,338 | ₩23,614 | ₩24,104 | +1.13% | 29.3만 |
|---|
| 2026.03.27 | ₩23,026 | ₩23,387 | ₩21,810 | ₩22,799 | -0.99% | 40만 |
|---|
| 2026.03.26 | ₩24,683 | ₩26,273 | ₩24,416 | ₩25,806 | +4.55% | 30만 |
|---|
| 2026.03.25 | ₩26,915 | ₩26,915 | ₩24,737 | ₩25,007 | -7.09% | 17.1만 |
|---|
| 2026.03.24 | ₩28,478 | ₩28,478 | ₩25,685 | ₩25,886 | -9.10% | 21.7만 |
|---|
| 2026.03.23 | ₩28,352 | ₩29,355 | ₩28,051 | ₩28,719 | +1.30% | 16.6만 |
|---|
| 2026.03.20 | ₩30,202 | ₩30,202 | ₩27,490 | ₩28,123 | -6.88% | 20.5만 |
|---|
| 2026.03.19 | ₩32,274 | ₩32,742 | ₩30,176 | ₩30,974 | -4.03% | 12.6만 |
|---|
| 2026.03.18 | ₩31,566 | ₩33,142 | ₩31,539 | ₩32,129 | +1.79% | 15.3만 |
|---|
| 2026.03.17 | ₩30,523 | ₩32,608 | ₩29,975 | ₩31,775 | +4.10% | 21.3만 |
|---|
| 2026.03.16 | ₩33,390 | ₩33,390 | ₩30,470 | ₩30,470 | -8.75% | 32.2만 |
|---|
| 2026.03.13 | ₩33,784 | ₩34,572 | ₩32,207 | ₩33,142 | -1.90% | 12.5만 |
|---|
| 2026.03.12 | ₩32,862 | ₩34,452 | ₩32,835 | ₩33,102 | +0.73% | 16만 |
|---|
| 2026.03.11 | ₩33,410 | ₩34,746 | ₩32,474 | ₩33,330 | -0.24% | 23.5만 |
|---|
| 2026.03.10 | ₩33,744 | ₩34,065 | ₩31,298 | ₩32,407 | -3.96% | 34.7만 |
|---|
| 2026.03.09 | ₩31,004 | ₩32,742 | ₩31,000 | ₩32,087 | +3.49% | 31.7만 |
|---|
| 2026.03.06 | ₩30,684 | ₩32,087 | ₩30,136 | ₩31,429 | +2.43% | 46.7만 |
|---|
| 2026.03.05 | ₩28,532 | ₩31,539 | ₩28,505 | ₩31,067 | +8.89% | 67.3만 |
|---|
| 2026.03.04 | ₩25,365 | ₩28,545 | ₩24,790 | ₩28,452 | +12.17% | 78.3만 |
|---|
| 2026.03.03 | ₩23,434 | ₩26,728 | ₩23,267 | ₩26,354 | +12.46% | 111.9만 |
|---|
| 2026.03.02 | ₩24,302 | ₩25,739 | ₩24,055 | ₩25,498 | +4.92% | 46만 |
|---|
| 2026.02.27 | ₩23,387 | ₩23,921 | ₩22,199 | ₩23,814 | +1.83% | 28만 |
|---|
| 2026.02.26 | ₩23,146 | ₩25,545 | ₩23,126 | ₩25,043 | +8.19% | 48.3만 |
|---|
| 2026.02.25 | ₩21,302 | ₩23,200 | ₩20,874 | ₩22,852 | +7.28% | 47.3만 |
|---|
| 2026.02.24 | ₩21,048 | ₩22,558 | ₩20,714 | ₩21,222 | +0.83% | 59.2만 |
|---|
| 2026.02.23 | ₩26,006 | ₩26,006 | ₩20,380 | ₩21,249 | -18.29% | 142.7만 |
|---|
| 2026.02.20 | ₩31,272 | ₩32,915 | ₩26,307 | ₩26,541 | -15.13% | 52.3만 |
|---|
| 2026.02.19 | ₩31,004 | ₩31,819 | ₩29,785 | ₩31,512 | +1.64% | 12.9만 |
|---|
| 2026.02.18 | ₩29,962 | ₩31,472 | ₩29,000 | ₩30,681 | +2.40% | 12만 |
|---|
| 2026.02.17 | ₩31,860 | ₩31,860 | ₩28,265 | ₩30,444 | -4.44% | 25.5만 |
|---|
| 2026.02.13 | ₩30,643 | ₩33,308 | ₩30,390 | ₩32,779 | +6.97% | 21.6만 |
|---|
| 2026.02.12 | ₩31,365 | ₩31,539 | ₩28,881 | ₩30,241 | -3.58% | 13.3만 |
|---|
| 2026.02.11 | ₩30,777 | ₩31,018 | ₩29,280 | ₩30,912 | +0.44% | 11.6만 |
|---|
| 2026.02.10 | ₩29,093 | ₩31,325 | ₩28,759 | ₩30,605 | +5.20% | 18.7만 |
|---|
| 2026.02.09 | ₩27,904 | ₩30,089 | ₩26,661 | ₩29,801 | +6.80% | 20.3만 |
|---|
| 2026.02.06 | ₩26,942 | ₩28,198 | ₩25,792 | ₩27,944 | +3.72% | 29.3만 |
|---|
| 2026.02.05 | ₩30,750 | ₩31,405 | ₩25,218 | ₩25,585 | -16.80% | 35.3만 |
|---|
| 2026.02.04 | ₩31,138 | ₩32,473 | ₩29,274 | ₩31,344 | +0.66% | 40.5만 |
|---|
| 2026.02.03 | ₩34,773 | ₩34,773 | ₩31,298 | ₩32,341 | -6.99% | 24.2만 |
|---|
| 2026.02.02 | ₩35,094 | ₩36,474 | ₩34,372 | ₩35,104 | +0.03% | 10.1만 |
|---|
| 2026.01.30 | ₩35,281 | ₩36,624 | ₩35,107 | ₩35,470 | +0.54% | 17.1만 |
|---|
| 2026.01.29 | ₩38,969 | ₩38,969 | ₩33,848 | ₩36,085 | -7.40% | 29.7만 |
|---|
| 2026.01.28 | ₩42,377 | ₩43,446 | ₩40,292 | ₩40,292 | -4.92% | 13만 |
|---|
| 2026.01.27 | ₩41,762 | ₩43,443 | ₩41,188 | ₩41,749 | -0.03% | 26.7만 |
|---|
| 2026.01.26 | ₩37,753 | ₩40,514 | ₩37,726 | ₩40,412 | +7.04% | 14.2만 |
|---|
| 2026.01.23 | ₩37,953 | ₩38,559 | ₩37,112 | ₩37,659 | -0.77% | 7.5만 |
|---|
| 2026.01.22 | ₩37,833 | ₩38,060 | ₩36,751 | ₩38,060 | +0.60% | 7.8만 |
|---|
| 2026.01.21 | ₩36,056 | ₩38,221 | ₩35,628 | ₩36,564 | +1.41% | 12.2만 |
|---|
| 2026.01.20 | ₩36,283 | ₩37,419 | ₩35,716 | ₩36,113 | -0.47% | 9.4만 |
|---|
| 2026.01.16 | ₩38,354 | ₩38,889 | ₩36,315 | ₩38,154 | -0.52% | 17.8만 |
|---|
| 2026.01.15 | ₩39,557 | ₩41,228 | ₩37,456 | ₩38,207 | -3.41% | 18.9만 |
|---|
| 2026.01.14 | ₩40,533 | ₩41,989 | ₩37,766 | ₩39,210 | -3.26% | 15.9만 |
|---|
| 2026.01.13 | ₩40,533 | ₩41,963 | ₩39,355 | ₩40,613 | +0.20% | 9.1만 |
|---|
| 2026.01.12 | ₩39,089 | ₩40,733 | ₩39,049 | ₩40,332 | +3.18% | 16.2만 |
|---|
| 2026.01.09 | ₩40,593 | ₩41,963 | ₩40,376 | ₩41,130 | +1.32% | 16만 |
|---|
| 2026.01.08 | ₩42,591 | ₩42,591 | ₩39,477 | ₩39,945 | -6.21% | 14.9만 |
|---|
| 2026.01.07 | ₩40,559 | ₩43,994 | ₩40,225 | ₩43,366 | +6.92% | 26.5만 |
|---|
| 2026.01.06 | ₩39,023 | ₩39,504 | ₩38,007 | ₩39,223 | +0.51% | 8.4만 |
|---|
| 2026.01.05 | ₩39,103 | ₩40,613 | ₩38,755 | ₩38,909 | -0.50% | 11.5만 |
|---|
| 2026.01.02 | ₩42,176 | ₩42,176 | ₩37,700 | ₩38,407 | -8.94% | 14.7만 |
|---|
| 2025.12.31 | ₩42,631 | ₩42,631 | ₩41,081 | ₩41,170 | -3.43% | 5.8만 |
|---|
| 2025.12.30 | ₩42,591 | ₩42,858 | ₩41,909 | ₩42,698 | +0.25% | 6.3만 |
|---|
| 2025.12.29 | ₩42,925 | ₩43,473 | ₩42,297 | ₩42,472 | -1.06% | 2.6만 |
|---|
| 2025.12.26 | ₩42,497 | ₩43,633 | ₩42,425 | ₩43,379 | +2.08% | 4만 |
|---|
| 2025.12.24 | ₩42,858 | ₩43,646 | ₩41,862 | ₩43,156 | +0.70% | 2.6만 |
|---|
| 2025.12.23 | ₩43,526 | ₩43,939 | ₩42,230 | ₩43,312 | -0.49% | 7.2만 |
|---|
| 2025.12.22 | ₩43,286 | ₩44,435 | ₩42,613 | ₩44,168 | +2.04% | 5.3만 |
|---|
| 2025.12.19 | ₩43,540 | ₩44,836 | ₩43,199 | ₩43,665 | +0.29% | 4.9만 |
|---|
| 2025.12.18 | ₩43,446 | ₩43,735 | ₩42,551 | ₩43,057 | -0.90% | 7.9만 |
|---|
| 2025.12.17 | ₩45,384 | ₩45,384 | ₩41,615 | ₩41,615 | -8.30% | 10.5만 |
|---|
| 2025.12.16 | ₩45,063 | ₩45,598 | ₩44,255 | ₩45,173 | +0.24% | 3.9만 |
|---|
| 2025.12.15 | ₩48,551 | ₩48,919 | ₩44,956 | ₩45,010 | -7.29% | 4.6만 |
|---|
| 2025.12.12 | ₩50,275 | ₩50,495 | ₩47,148 | ₩48,244 | -4.04% | 7만 |
|---|
| 2025.12.11 | ₩50,876 | ₩53,028 | ₩50,115 | ₩50,823 | -0.11% | 7.3만 |
|---|
| 2025.12.10 | ₩50,422 | ₩51,752 | ₩48,579 | ₩51,411 | +1.96% | 10.1만 |
|---|
| 2025.12.09 | ₩50,288 | ₩53,365 | ₩49,505 | ₩51,170 | +1.75% | 9만 |
|---|
| 2025.12.08 | ₩49,968 | ₩51,494 | ₩49,580 | ₩50,562 | +1.19% | 4.8만 |
|---|
| 2025.12.05 | ₩50,916 | ₩52,787 | ₩49,221 | ₩49,807 | -2.18% | 20.5만 |
|---|
| 2025.12.04 | ₩52,614 | ₩52,614 | ₩49,754 | ₩50,168 | -4.65% | 14.5만 |
|---|
| 2025.12.03 | ₩47,442 | ₩52,440 | ₩45,270 | ₩52,333 | +10.31% | 66.3만 |
|---|
| 2025.12.02 | ₩50,449 | ₩51,905 | ₩49,152 | ₩51,317 | +1.72% | 62만 |
|---|
| 2025.12.01 | ₩48,671 | ₩49,103 | ₩46,921 | ₩48,738 | +0.14% | 9.1만 |
|---|
| 2025.11.28 | ₩48,457 | ₩49,859 | ₩48,457 | ₩49,687 | +2.54% | 4.3만 |
|---|
| 2025.11.26 | ₩50,783 | ₩50,783 | ₩47,442 | ₩48,306 | -4.88% | 8.7만 |
|---|
| 2025.11.25 | ₩48,838 | ₩50,641 | ₩46,747 | ₩50,406 | +3.21% | 4.6만 |
|---|
| 2025.11.24 | ₩47,482 | ₩49,847 | ₩47,068 | ₩49,378 | +3.99% | 7.9만 |
|---|
| 2025.11.21 | ₩47,241 | ₩48,123 | ₩43,836 | ₩46,378 | -1.83% | 15.4만 |
|---|
| 2025.11.20 | ₩54,819 | ₩55,901 | ₩48,351 | ₩48,484 | -11.56% | 9만 |
|---|
| 2025.11.19 | ₩51,010 | ₩53,095 | ₩50,449 | ₩52,373 | +2.67% | 5.3만 |
|---|
| 2025.11.18 | ₩53,188 | ₩54,204 | ₩51,117 | ₩51,170 | -3.79% | 6.1만 |
|---|
| 2025.11.17 | ₩56,128 | ₩56,663 | ₩53,816 | ₩54,307 | -3.25% | 5.5만 |
|---|
| 2025.11.14 | ₩52,721 | ₩57,331 | ₩50,315 | ₩56,000 | +6.22% | 10.9만 |
|---|
| 2025.11.13 | ₩57,104 | ₩57,398 | ₩53,859 | ₩54,523 | -4.52% | 9.3만 |
|---|
| 2025.11.12 | ₩61,474 | ₩61,923 | ₩57,799 | ₩58,080 | -5.52% | 11만 |
|---|
| 2025.11.11 | ₩60,084 | ₩60,612 | ₩59,341 | ₩60,337 | +0.42% | 11.7만 |
|---|
| 2025.11.10 | ₩58,641 | ₩60,819 | ₩57,724 | ₩60,617 | +3.37% | 9만 |
|---|
| 2025.11.07 | ₩53,830 | ₩57,291 | ₩52,801 | ₩56,837 | +5.59% | 9.7만 |
|---|
| 2025.11.06 | ₩54,578 | ₩56,970 | ₩52,270 | ₩55,500 | +1.69% | 18.5만 |
|---|
| 2025.11.05 | ₩55,246 | ₩56,019 | ₩54,164 | ₩55,785 | +0.97% | 6.3만 |
|---|
| 2025.11.04 | ₩57,024 | ₩59,012 | ₩55,151 | ₩55,687 | -2.34% | 13.3만 |
|---|
| 2025.11.03 | ₩59,175 | ₩60,619 | ₩58,333 | ₩59,803 | +1.06% | 13.8만 |
|---|
| 2025.10.31 | ₩57,812 | ₩59,242 | ₩56,837 | ₩57,745 | -0.12% | 13.3만 |
|---|
| 2025.10.30 | ₩57,999 | ₩59,376 | ₩56,088 | ₩57,100 | -1.55% | 11만 |
|---|
| 2025.10.29 | ₩57,852 | ₩59,189 | ₩55,928 | ₩58,320 | +0.81% | 11.9만 |
|---|
| 2025.10.28 | ₩57,117 | ₩60,138 | ₩56,827 | ₩58,908 | +3.14% | 23.5만 |
|---|
| 2025.10.27 | ₩56,001 | ₩56,289 | ₩54,538 | ₩55,315 | -1.23% | 12.8만 |
|---|
| 2025.10.24 | ₩55,139 | ₩56,556 | ₩53,711 | ₩54,839 | -0.55% | 23.3만 |
|---|
| 2025.10.23 | ₩49,233 | ₩53,977 | ₩49,233 | ₩53,923 | +9.53% | 36.9만 |
|---|
| 2025.10.22 | ₩50,048 | ₩50,520 | ₩47,964 | ₩49,569 | -0.96% | 12.6만 |
|---|
| 2025.10.21 | ₩49,954 | ₩50,987 | ₩49,206 | ₩50,462 | +1.02% | 9.5만 |
|---|
| 2025.10.20 | ₩47,281 | ₩50,517 | ₩47,281 | ₩50,335 | +6.46% | 19만 |
|---|
| 2025.10.17 | ₩45,330 | ₩46,867 | ₩45,063 | ₩46,705 | +3.03% | 6.7만 |
|---|
| 2025.10.16 | ₩47,976 | ₩49,340 | ₩44,978 | ₩46,214 | -3.67% | 15만 |
|---|
| 2025.10.15 | ₩48,645 | ₩48,845 | ₩46,881 | ₩47,551 | -2.25% | 10.8만 |
|---|
| 2025.10.14 | ₩50,088 | ₩50,088 | ₩47,509 | ₩47,736 | -4.70% | 25.4만 |
|---|
| 2025.10.13 | ₩50,021 | ₩52,092 | ₩49,513 | ₩51,623 | +3.20% | 14.3만 |
|---|
| 2025.10.10 | ₩51,678 | ₩53,496 | ₩48,564 | ₩48,591 | -5.97% | 36.9만 |
|---|