시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long AAPL Daily ETF 과거 주가
GraniteShares 2x Long AAPL Daily ETF · AAPB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long AAPL Daily ETF · AAPB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,659 | ₩59,797 | ₩57,256 | ₩59,315 | +2.87% | 2.9만 |
| 2026.10.08 | ₩59,335 | ₩61,094 | ₩59,335 | ₩60,708 | +2.31% | 2.2만 |
| 2026.10.07 | ₩59,335 | ₩60,005 | ₩58,168 | ₩59,397 | +0.10% | 5.2만 |
| 2026.10.06 | ₩58,195 | ₩58,357 | ₩57,551 | ₩58,357 | +0.28% | 2.3만 |
| 2026.10.05 | ₩58,208 | ₩59,000 | ₩57,806 | ₩58,093 | -0.20% | 1.7만 |
| 2026.10.02 | ₩58,034 | ₩58,557 | ₩57,612 | ₩58,263 | +0.40% | 1.3만 |
| 2026.10.01 | ₩57,122 | ₩57,813 | ₩56,030 | ₩57,236 | +0.20% | 4.1만 |
| 2026.09.30 | ₩57,887 | ₩60,341 | ₩57,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,301 |
| +0.72% |
| 4.1만 |
| 2026.09.29 | ₩59,590 | ₩59,590 | ₩56,760 | ₩56,945 | -4.44% | 4.9만 |
|---|
| 2026.09.28 | ₩61,065 | ₩61,588 | ₩60,153 | ₩60,213 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩59,603 | ₩61,051 | ₩58,919 | ₩61,048 | +2.43% | 2.4만 |
|---|
| 2026.09.24 | ₩59,214 | ₩60,341 | ₩58,638 | ₩59,410 | +0.33% | 3.7만 |
|---|
| 2026.09.23 | ₩61,306 | ₩61,306 | ₩59,308 | ₩59,710 | -2.60% | 2만 |
|---|
| 2026.09.22 | ₩61,681 | ₩62,593 | ₩60,381 | ₩60,664 | -1.65% | 2.6만 |
|---|
| 2026.09.21 | ₩59,000 | ₩60,729 | ₩58,416 | ₩60,497 | +2.54% | 1.9만 |
|---|
| 2026.09.18 | ₩60,193 | ₩60,193 | ₩58,208 | ₩59,490 | -1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩59,201 | ₩59,992 | ₩57,538 | ₩59,772 | +0.96% | 2.3만 |
|---|
| 2026.09.16 | ₩58,329 | ₩59,120 | ₩57,645 | ₩58,223 | -0.18% | 2.7만 |
|---|
| 2026.09.15 | ₩57,216 | ₩57,889 | ₩57,015 | ₩57,889 | +1.18% | 8.4천 |
|---|
| 2026.09.14 | ₩58,798 | ₩59,241 | ₩58,115 | ₩58,546 | -0.43% | 2.8만 |
|---|
| 2026.09.11 | ₩56,519 | ₩59,563 | ₩56,237 | ₩58,273 | +3.10% | 6.3만 |
|---|
| 2026.09.10 | ₩53,019 | ₩56,264 | ₩53,000 | ₩56,223 | +6.04% | 8.7만 |
|---|
| 2026.09.09 | ₩52,684 | ₩53,636 | ₩50,880 | ₩52,469 | -0.41% | 7.2만 |
|---|
| 2026.09.08 | ₩53,046 | ₩53,636 | ₩52,429 | ₩52,748 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩57,015 | ₩57,015 | ₩53,522 | ₩54,116 | -5.08% | 5만 |
|---|
| 2026.09.03 | ₩56,432 | ₩57,860 | ₩56,351 | ₩56,979 | +0.97% | 2.4만 |
|---|
| 2026.09.02 | ₩56,573 | ₩56,760 | ₩55,500 | ₩55,886 | -1.21% | 1.3만 |
|---|
| 2026.09.01 | ₩53,126 | ₩56,532 | ₩52,630 | ₩55,930 | +5.28% | 5.7만 |
|---|
| 2026.08.31 | ₩54,253 | ₩54,695 | ₩51,933 | ₩53,238 | -1.87% | 4.3만 |
|---|
| 2026.08.28 | ₩53,207 | ₩55,017 | ₩52,819 | ₩54,175 | +1.82% | 2.4만 |
|---|
| 2026.08.27 | ₩50,994 | ₩52,697 | ₩50,994 | ₩52,531 | +3.01% | 1.2만 |
|---|
| 2026.08.26 | ₩51,102 | ₩52,738 | ₩51,102 | ₩52,138 | +2.03% | 1.3만 |
|---|
| 2026.08.25 | ₩51,464 | ₩51,464 | ₩50,498 | ₩51,023 | -0.86% | 3.4만 |
|---|
| 2026.08.24 | ₩51,477 | ₩52,081 | ₩51,035 | ₩51,175 | -0.59% | 2.5만 |
|---|
| 2026.08.21 | ₩51,625 | ₩51,719 | ₩50,103 | ₩50,933 | -1.34% | 2.2만 |
|---|
| 2026.08.20 | ₩53,489 | ₩54,239 | ₩51,316 | ₩51,403 | -3.90% | 4.8만 |
|---|
| 2026.08.19 | ₩51,155 | ₩54,105 | ₩51,061 | ₩53,286 | +4.17% | 9.6만 |
|---|
| 2026.08.18 | ₩50,418 | ₩51,584 | ₩49,788 | ₩51,249 | +1.65% | 12.1만 |
|---|
| 2026.08.17 | ₩49,881 | ₩50,116 | ₩48,836 | ₩49,599 | -0.57% | 2.4만 |
|---|
| 2026.08.14 | ₩49,881 | ₩50,284 | ₩49,479 | ₩49,759 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩48,983 | ₩49,654 | ₩48,728 | ₩49,560 | +1.18% | 5만 |
|---|
| 2026.08.12 | ₩49,546 | ₩49,640 | ₩48,138 | ₩48,571 | -1.97% | 7.7만 |
|---|
| 2026.08.11 | ₩50,404 | ₩51,021 | ₩48,956 | ₩49,477 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩50,257 | ₩50,686 | ₩49,573 | ₩50,501 | +0.49% | 5.2만 |
|---|
| 2026.08.07 | ₩51,866 | ₩52,731 | ₩51,424 | ₩52,368 | +0.97% | 2.5만 |
|---|
| 2026.08.06 | ₩52,811 | ₩53,234 | ₩50,926 | ₩51,893 | -1.74% | 6만 |
|---|
| 2026.08.05 | ₩51,061 | ₩51,705 | ₩49,828 | ₩51,582 | +1.02% | 9.1만 |
|---|
| 2026.08.04 | ₩48,668 | ₩51,283 | ₩48,433 | ₩51,009 | +4.81% | 10.5만 |
|---|
| 2026.08.03 | ₩51,028 | ₩51,799 | ₩48,795 | ₩48,933 | -4.10% | 21.2만 |
|---|
| 2026.07.31 | ₩49,426 | ₩51,356 | ₩47,763 | ₩50,740 | +2.66% | 37.8만 |
|---|
| 2026.07.30 | ₩59,489 | ₩59,992 | ₩58,584 | ₩59,755 | +0.45% | 19.4만 |
|---|
| 2026.07.29 | ₩62,151 | ₩63,866 | ₩60,461 | ₩61,317 | -1.34% | 6.5만 |
|---|
| 2026.07.28 | ₩62,258 | ₩62,754 | ₩60,622 | ₩62,057 | -0.32% | 4.9만 |
|---|
| 2026.07.27 | ₩60,126 | ₩61,896 | ₩60,126 | ₩61,050 | +1.54% | 7만 |
|---|
| 2026.07.24 | ₩55,916 | ₩60,025 | ₩55,848 | ₩59,603 | +6.59% | 6.2만 |
|---|
| 2026.07.23 | ₩56,190 | ₩56,224 | ₩55,098 | ₩55,647 | -0.97% | 1.9만 |
|---|
| 2026.07.22 | ₩57,404 | ₩57,404 | ₩56,425 | ₩57,397 | -0.01% | 1만 |
|---|
| 2026.07.21 | ₩56,345 | ₩58,388 | ₩56,063 | ₩57,880 | +2.72% | 7.3만 |
|---|
| 2026.07.20 | ₩60,019 | ₩60,059 | ₩56,499 | ₩57,519 | -4.16% | 12.7만 |
|---|
| 2026.07.17 | ₩59,576 | ₩60,414 | ₩58,410 | ₩60,180 | +1.01% | 8.6만 |
|---|
| 2026.07.16 | ₩58,369 | ₩60,367 | ₩57,860 | ₩59,950 | +2.71% | 5.8만 |
|---|
| 2026.07.15 | ₩54,722 | ₩58,329 | ₩54,575 | ₩58,088 | +6.15% | 16만 |
|---|
| 2026.07.14 | ₩53,033 | ₩54,105 | ₩52,644 | ₩53,702 | +1.26% | 3만 |
|---|
| 2026.07.13 | ₩54,306 | ₩56,318 | ₩54,092 | ₩54,560 | +0.47% | 4.3만 |
|---|
| 2026.07.10 | ₩53,623 | ₩54,266 | ₩52,791 | ₩53,743 | +0.23% | 8.5만 |
|---|
| 2026.07.09 | ₩52,181 | ₩54,239 | ₩51,477 | ₩54,147 | +3.77% | 4.5만 |
|---|
| 2026.07.08 | ₩52,416 | ₩53,636 | ₩51,464 | ₩53,207 | +1.51% | 5만 |
|---|
| 2026.07.07 | ₩53,716 | ₩53,971 | ₩52,215 | ₩52,335 | -2.57% | 5만 |
|---|
| 2026.07.06 | ₩51,316 | ₩53,395 | ₩51,263 | ₩53,046 | +3.37% | 7.9만 |
|---|
| 2026.07.02 | ₩49,613 | ₩51,799 | ₩49,613 | ₩51,669 | +4.14% | 7.5만 |
|---|
| 2026.07.01 | ₩46,932 | ₩47,709 | ₩46,087 | ₩47,127 | +0.42% | 4.2만 |
|---|
| 2026.06.30 | ₩43,418 | ₩45,678 | ₩43,418 | ₩45,593 | +5.01% | 4만 |
|---|
| 2026.06.29 | ₩44,826 | ₩44,920 | ₩42,667 | ₩43,177 | -3.68% | 2.5만 |
|---|
| 2026.06.26 | ₩41,072 | ₩44,397 | ₩41,072 | ₩44,105 | +7.38% | 11.9만 |
|---|
| 2026.06.25 | ₩44,706 | ₩44,706 | ₩40,973 | ₩40,973 | -8.35% | 8.7만 |
|---|
| 2026.06.24 | ₩47,709 | ₩49,251 | ₩47,100 | ₩47,100 | -1.28% | 7.9만 |
|---|
| 2026.06.23 | ₩48,487 | ₩49,761 | ₩47,711 | ₩47,711 | -1.60% | 4.6만 |
|---|
| 2026.06.22 | ₩48,688 | ₩50,190 | ₩48,393 | ₩48,484 | -0.42% | 3.3만 |
|---|
| 2026.06.18 | ₩49,426 | ₩49,667 | ₩47,991 | ₩48,920 | -1.02% | 5.8만 |
|---|
| 2026.06.17 | ₩49,949 | ₩49,949 | ₩47,682 | ₩48,168 | -3.57% | 3.9만 |
|---|
| 2026.06.16 | ₩47,991 | ₩49,613 | ₩47,602 | ₩49,286 | +2.70% | 2.4만 |
|---|
| 2026.06.15 | ₩47,347 | ₩48,822 | ₩46,932 | ₩48,200 | +1.80% | 6.5만 |
|---|
| 2026.06.12 | ₩48,031 | ₩48,514 | ₩46,261 | ₩46,635 | -2.91% | 5.3만 |
|---|
| 2026.06.11 | ₩47,387 | ₩48,272 | ₩46,261 | ₩48,067 | +1.43% | 5.4만 |
|---|
| 2026.06.10 | ₩46,382 | ₩47,749 | ₩45,852 | ₩47,005 | +1.34% | 3.1만 |
|---|
| 2026.06.09 | ₩49,613 | ₩49,613 | ₩45,638 | ₩46,382 | -6.51% | 12.4만 |
|---|
| 2026.06.08 | ₩52,791 | ₩55,272 | ₩50,109 | ₩50,132 | -5.04% | 6.6만 |
|---|
| 2026.06.05 | ₩54,213 | ₩54,575 | ₩52,215 | ₩52,318 | -3.49% | 6.8만 |
|---|
| 2026.06.04 | ₩53,998 | ₩53,998 | ₩53,100 | ₩53,649 | -0.65% | 2.4만 |
|---|
| 2026.06.03 | ₩54,709 | ₩55,486 | ₩52,818 | ₩53,187 | -2.78% | 5.8만 |
|---|
| 2026.06.02 | ₩52,081 | ₩55,057 | ₩52,081 | ₩55,002 | +5.61% | 4.2만 |
|---|
| 2026.06.01 | ₩52,899 | ₩53,395 | ₩51,544 | ₩51,879 | -1.93% | 3.3만 |
|---|
| 2026.05.29 | ₩54,199 | ₩54,934 | ₩53,126 | ₩53,873 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩53,341 | ₩54,199 | ₩53,267 | ₩54,066 | +1.36% | 1.5만 |
|---|
| 2026.05.27 | ₩52,711 | ₩54,521 | ₩52,711 | ₩53,556 | +1.60% | 4.8만 |
|---|
| 2026.05.26 | ₩53,167 | ₩53,904 | ₩52,456 | ₩52,668 | -0.94% | 5.9만 |
|---|
| 2026.05.22 | ₩52,161 | ₩53,737 | ₩52,161 | ₩52,939 | +1.49% | 5만 |
|---|
| 2026.05.21 | ₩50,552 | ₩51,853 | ₩50,512 | ₩51,666 | +2.20% | 6만 |
|---|
| 2026.05.20 | ₩49,613 | ₩50,860 | ₩49,479 | ₩50,698 | +2.19% | 2.8만 |
|---|
| 2026.05.19 | ₩49,211 | ₩50,016 | ₩48,809 | ₩49,655 | +0.90% | 5만 |
|---|
| 2026.05.18 | ₩50,190 | ₩50,203 | ₩48,380 | ₩49,249 | -1.88% | 8.8만 |
|---|
| 2026.05.15 | ₩49,184 | ₩50,981 | ₩48,943 | ₩50,139 | +1.94% | 6.5만 |
|---|
| 2026.05.14 | ₩49,922 | ₩49,922 | ₩48,716 | ₩49,426 | -0.99% | 7만 |
|---|
| 2026.05.13 | ₩48,125 | ₩50,284 | ₩48,071 | ₩49,745 | +3.37% | 8.2만 |
|---|
| 2026.05.12 | ₩47,629 | ₩48,460 | ₩47,629 | ₩48,406 | +1.63% | 4.1만 |
|---|
| 2026.05.11 | ₩47,669 | ₩47,951 | ₩46,858 | ₩47,803 | +0.28% | 8.1만 |
|---|
| 2026.05.08 | ₩46,824 | ₩48,258 | ₩46,824 | ₩47,790 | +2.06% | 7.3만 |
|---|
| 2026.05.07 | ₩46,502 | ₩47,428 | ₩45,752 | ₩45,879 | -1.34% | 28만 |
|---|
| 2026.05.06 | ₩44,142 | ₩46,127 | ₩43,982 | ₩45,978 | +4.16% | 9.1만 |
|---|
| 2026.05.05 | ₩42,641 | ₩45,054 | ₩42,580 | ₩44,916 | +5.34% | 8.9만 |
|---|
| 2026.05.04 | ₩43,687 | ₩43,687 | ₩42,080 | ₩42,614 | -2.46% | 14.8만 |
|---|
| 2026.05.01 | ₩43,324 | ₩45,698 | ₩43,315 | ₩43,754 | +0.99% | 27.7만 |
|---|
| 2026.04.30 | ₩40,871 | ₩42,346 | ₩40,227 | ₩41,112 | +0.59% | 28.4만 |
|---|
| 2026.04.29 | ₩39,999 | ₩40,923 | ₩39,905 | ₩40,723 | +1.81% | 7.6만 |
|---|
| 2026.04.28 | ₩41,327 | ₩41,447 | ₩40,381 | ₩40,964 | -0.88% | 5.4만 |
|---|
| 2026.04.27 | ₩39,557 | ₩40,240 | ₩39,235 | ₩40,026 | +1.19% | 15만 |
|---|
| 2026.04.24 | ₩41,501 | ₩41,501 | ₩40,576 | ₩40,924 | -1.39% | 17.6만 |
|---|
| 2026.04.23 | ₩42,225 | ₩42,480 | ₩41,300 | ₩41,823 | -0.95% | 10.4만 |
|---|
| 2026.04.22 | ₩40,133 | ₩41,917 | ₩39,852 | ₩41,675 | +3.84% | 10만 |
|---|
| 2026.04.21 | ₩41,166 | ₩41,568 | ₩39,321 | ₩39,641 | -3.70% | 14.2만 |
|---|
| 2026.04.20 | ₩40,804 | ₩42,104 | ₩40,804 | ₩41,662 | +2.10% | 11.3만 |
|---|
| 2026.04.17 | ₩39,952 | ₩41,501 | ₩39,952 | ₩40,901 | +2.38% | 8.4만 |
|---|
| 2026.04.16 | ₩39,892 | ₩39,892 | ₩38,269 | ₩38,859 | -2.59% | 9.5만 |
|---|
| 2026.04.15 | ₩37,384 | ₩39,868 | ₩37,331 | ₩39,868 | +6.64% | 16.9만 |
|---|
| 2026.04.14 | ₩37,652 | ₩38,457 | ₩37,183 | ₩37,595 | -0.15% | 17.2만 |
|---|
| 2026.04.13 | ₩37,934 | ₩37,988 | ₩37,009 | ₩37,706 | -0.60% | 31.5만 |
|---|
| 2026.04.10 | ₩38,001 | ₩38,578 | ₩37,679 | ₩38,028 | +0.07% | 14.8만 |
|---|
| 2026.04.09 | ₩37,813 | ₩38,229 | ₩36,875 | ₩38,126 | +0.83% | 11.7만 |
|---|
| 2026.04.08 | ₩37,545 | ₩37,854 | ₩37,029 | ₩37,589 | +0.12% | 18.1만 |
|---|
| 2026.04.07 | ₩36,875 | ₩36,875 | ₩33,925 | ₩36,204 | -1.82% | 20.3만 |
|---|
| 2026.04.06 | ₩37,277 | ₩38,618 | ₩37,197 | ₩37,689 | +1.10% | 2.7만 |
|---|
| 2026.04.02 | ₩36,177 | ₩36,875 | ₩35,386 | ₩36,871 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩36,687 | ₩36,902 | ₩36,204 | ₩36,861 | +0.48% | 5.3만 |
|---|
| 2026.03.31 | ₩34,716 | ₩36,700 | ₩34,461 | ₩36,191 | +4.25% | 6.7만 |
|---|
| 2026.03.30 | ₩35,319 | ₩35,319 | ₩34,019 | ₩34,394 | -2.62% | 4.8만 |
|---|
| 2026.03.27 | ₩36,499 | ₩36,835 | ₩34,763 | ₩35,024 | -4.04% | 11.4만 |
|---|
| 2026.03.26 | ₩35,748 | ₩37,203 | ₩35,748 | ₩36,104 | +0.99% | 6.4만 |
|---|
| 2026.03.25 | ₩36,674 | ₩36,674 | ₩35,829 | ₩36,046 | -1.71% | 9만 |
|---|
| 2026.03.24 | ₩35,614 | ₩36,627 | ₩35,266 | ₩35,783 | +0.47% | 6.4만 |
|---|
| 2026.03.23 | ₩36,405 | ₩36,513 | ₩35,520 | ₩35,789 | -1.69% | 16만 |
|---|
| 2026.03.20 | ₩34,702 | ₩34,997 | ₩34,327 | ₩34,733 | +0.09% | 8.4만 |
|---|
| 2026.03.19 | ₩35,239 | ₩35,881 | ₩34,756 | ₩35,054 | -0.53% | 3.4만 |
|---|
| 2026.03.18 | ₩36,285 | ₩36,700 | ₩35,132 | ₩35,266 | -2.81% | 5.9만 |
|---|
| 2026.03.17 | ₩36,070 | ₩36,805 | ₩36,017 | ₩36,572 | +1.39% | 5.9만 |
|---|
| 2026.03.16 | ₩35,809 | ₩36,499 | ₩35,427 | ₩36,231 | +1.18% | 8.2만 |
|---|
| 2026.03.13 | ₩36,948 | ₩37,170 | ₩35,346 | ₩35,436 | -4.09% | 8.7만 |
|---|
| 2026.03.12 | ₩37,706 | ₩37,820 | ₩36,741 | ₩37,068 | -1.69% | 5.3만 |
|---|
| 2026.03.11 | ₩38,752 | ₩38,846 | ₩38,303 | ₩38,586 | -0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩37,733 | ₩39,034 | ₩37,646 | ₩38,583 | +2.25% | 7.6만 |
|---|
| 2026.03.09 | ₩36,942 | ₩38,503 | ₩36,593 | ₩38,296 | +3.67% | 12.8만 |
|---|
| 2026.03.06 | ₩37,974 | ₩37,974 | ₩36,754 | ₩37,690 | -0.75% | 8.3만 |
|---|
| 2026.03.05 | ₩38,631 | ₩38,792 | ₩37,612 | ₩38,507 | -0.32% | 18.2만 |
|---|
| 2026.03.04 | ₩39,731 | ₩40,200 | ₩38,873 | ₩39,168 | -1.42% | 15.4만 |
|---|
| 2026.03.03 | ₩39,288 | ₩40,039 | ₩38,551 | ₩39,490 | +0.51% | 15만 |
|---|
| 2026.03.02 | ₩38,792 | ₩40,334 | ₩38,517 | ₩39,892 | +2.83% | 18.1만 |
|---|
| 2026.02.27 | ₩42,413 | ₩42,413 | ₩39,275 | ₩39,565 | -6.72% | 12.9만 |
|---|
| 2026.02.26 | ₩43,056 | ₩43,056 | ₩41,796 | ₩42,466 | -1.37% | 8.9만 |
|---|
| 2026.02.25 | ₩42,198 | ₩42,989 | ₩41,890 | ₩42,823 | +1.48% | 12.3만 |
|---|
| 2026.02.24 | ₩41,554 | ₩42,989 | ₩41,548 | ₩42,229 | +1.62% | 18.7만 |
|---|
| 2026.02.23 | ₩39,543 | ₩41,352 | ₩39,543 | ₩40,411 | +2.19% | 13만 |
|---|
| 2026.02.20 | ₩38,377 | ₩39,972 | ₩38,189 | ₩39,917 | +4.01% | 13.5만 |
|---|
| 2026.02.19 | ₩39,221 | ₩39,892 | ₩38,637 | ₩38,701 | -1.33% | 7.8만 |
|---|
| 2026.02.18 | ₩39,865 | ₩40,468 | ₩39,329 | ₩39,892 | +0.07% | 8.2만 |
|---|
| 2026.02.17 | ₩37,974 | ₩40,340 | ₩37,384 | ₩39,825 | +4.87% | 18.3만 |
|---|
| 2026.02.13 | ₩38,993 | ₩39,101 | ₩37,317 | ₩37,411 | -4.06% | 10.3만 |
|---|
| 2026.02.12 | ₩43,465 | ₩43,465 | ₩38,739 | ₩39,275 | -9.64% | 21.3만 |
|---|
| 2026.02.11 | ₩43,445 | ₩45,054 | ₩43,284 | ₩43,684 | +0.55% | 21.8만 |
|---|
| 2026.02.10 | ₩42,975 | ₩43,418 | ₩42,882 | ₩43,051 | +0.18% | 7.8만 |
|---|
| 2026.02.09 | ₩44,451 | ₩44,504 | ₩42,398 | ₩43,449 | -2.25% | 15.1만 |
|---|
| 2026.02.06 | ₩44,089 | ₩45,202 | ₩43,928 | ₩44,435 | +0.78% | 18.3만 |
|---|
| 2026.02.05 | ₩44,491 | ₩44,665 | ₩42,869 | ₩43,660 | -1.87% | 31.3만 |
|---|
| 2026.02.04 | ₩42,520 | ₩44,612 | ₩42,520 | ₩43,807 | +3.03% | 45만 |
|---|
| 2026.02.03 | ₩41,568 | ₩42,439 | ₩41,166 | ₩41,702 | +0.32% | 43만 |
|---|
| 2026.02.02 | ₩38,859 | ₩41,997 | ₩38,698 | ₩41,970 | +8.01% | 54.5만 |
|---|
| 2026.01.30 | ₩37,398 | ₩39,449 | ₩36,580 | ₩38,851 | +3.89% | 62만 |
|---|
| 2026.01.29 | ₩38,296 | ₩38,725 | ₩37,317 | ₩38,436 | +0.36% | 53.7만 |
|---|
| 2026.01.28 | ₩38,269 | ₩38,564 | ₩37,344 | ₩37,880 | -1.02% | 33.4만 |
|---|
| 2026.01.27 | ₩38,685 | ₩39,464 | ₩38,403 | ₩38,417 | -0.69% | 39.8만 |
|---|
| 2026.01.26 | ₩36,312 | ₩37,907 | ₩36,097 | ₩37,599 | +3.55% | 36.8만 |
|---|
| 2026.01.23 | ₩35,225 | ₩35,842 | ₩34,562 | ₩35,494 | +0.76% | 17.1만 |
|---|
| 2026.01.22 | ₩35,882 | ₩36,352 | ₩35,547 | ₩35,628 | -0.71% | 22.8만 |
|---|
| 2026.01.21 | ₩35,708 | ₩36,526 | ₩34,716 | ₩35,449 | -0.72% | 34.7만 |
|---|
| 2026.01.20 | ₩36,875 | ₩37,437 | ₩34,193 | ₩35,279 | -4.33% | 20.9만 |
|---|
| 2026.01.16 | ₩38,618 | ₩38,725 | ₩37,612 | ₩37,854 | -1.98% | 6.7만 |
|---|
| 2026.01.15 | ₩39,349 | ₩39,422 | ₩38,256 | ₩38,725 | -1.58% | 12.5만 |
|---|
| 2026.01.14 | ₩38,940 | ₩39,557 | ₩38,162 | ₩39,114 | +0.45% | 16.8만 |
|---|
| 2026.01.13 | ₩38,739 | ₩39,668 | ₩38,739 | ₩39,412 | +1.74% | 13.6만 |
|---|
| 2026.01.12 | ₩39,074 | ₩39,536 | ₩38,216 | ₩39,229 | +0.40% | 20.8만 |
|---|
| 2026.01.09 | ₩39,060 | ₩39,221 | ₩38,086 | ₩38,980 | -0.21% | 17.8만 |
|---|
| 2026.01.08 | ₩38,377 | ₩38,967 | ₩37,907 | ₩38,913 | +1.40% | 23.9만 |
|---|
| 2026.01.07 | ₩39,825 | ₩40,093 | ₩39,141 | ₩39,256 | -1.43% | 15.7만 |
|---|
| 2026.01.06 | ₩41,300 | ₩41,447 | ₩39,865 | ₩39,905 | -3.38% | 18.4만 |
|---|
| 2026.01.05 | ₩42,413 | ₩42,654 | ₩41,139 | ₩41,474 | -2.21% | 10.8만 |
|---|
| 2026.01.02 | ₩42,909 | ₩44,680 | ₩42,118 | ₩42,708 | -0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩43,244 | ₩43,365 | ₩42,909 | ₩42,996 | -0.57% | 3.6만 |
|---|
| 2025.12.30 | ₩43,586 | ₩43,586 | ₩43,097 | ₩43,338 | -0.57% | 2.3만 |
|---|
| 2025.12.29 | ₩43,137 | ₩43,646 | ₩43,137 | ₩43,528 | +0.91% | 3.7만 |
|---|
| 2025.12.26 | ₩45,738 | ₩45,979 | ₩45,148 | ₩45,443 | -0.64% | 3.3만 |
|---|
| 2025.12.24 | ₩45,068 | ₩46,047 | ₩45,068 | ₩45,617 | +1.22% | 5.2만 |
|---|
| 2025.12.23 | ₩44,531 | ₩45,066 | ₩43,961 | ₩45,066 | +1.20% | 5만 |
|---|
| 2025.12.22 | ₩45,336 | ₩45,376 | ₩44,437 | ₩44,518 | -1.80% | 11.6만 |
|---|
| 2025.12.19 | ₩44,934 | ₩45,524 | ₩44,263 | ₩45,211 | +0.62% | 5.9만 |
|---|
| 2025.12.18 | ₩45,188 | ₩45,341 | ₩43,472 | ₩45,033 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩46,060 | ₩46,328 | ₩44,799 | ₩45,094 | -2.10% | 6.2만 |
|---|
| 2025.12.16 | ₩45,416 | ₩46,100 | ₩44,947 | ₩45,947 | +1.17% | 3.5만 |
|---|
| 2025.12.15 | ₩47,481 | ₩47,481 | ₩45,257 | ₩45,709 | -3.73% | 12.3만 |
|---|
| 2025.12.12 | ₩47,133 | ₩47,428 | ₩46,757 | ₩47,133 | 0.00% | 6만 |
|---|
| 2025.12.11 | ₩47,562 | ₩47,589 | ₩45,684 | ₩47,000 | -1.18% | 7.6만 |
|---|
| 2025.12.10 | ₩46,945 | ₩47,602 | ₩46,502 | ₩47,307 | +0.77% | 6.6만 |
|---|
| 2025.12.09 | ₩47,200 | ₩47,716 | ₩46,746 | ₩46,805 | -0.84% | 7.3만 |
|---|
| 2025.12.08 | ₩47,173 | ₩47,307 | ₩46,502 | ₩47,079 | -0.20% | 4만 |
|---|
| 2025.12.05 | ₩48,031 | ₩48,138 | ₩47,094 | ₩47,283 | -1.56% | 5.4만 |
|---|
| 2025.12.04 | ₩49,117 | ₩49,117 | ₩47,267 | ₩47,830 | -2.62% | 5.9만 |
|---|
| 2025.12.03 | ₩50,262 | ₩50,807 | ₩49,144 | ₩49,247 | -2.02% | 6.7만 |
|---|
| 2025.12.02 | ₩48,769 | ₩50,376 | ₩48,769 | ₩49,922 | +2.36% | 7.2만 |
|---|
| 2025.12.01 | ₩47,280 | ₩49,064 | ₩46,583 | ₩48,844 | +3.31% | 10.5만 |
|---|
| 2025.11.28 | ₩47,092 | ₩47,481 | ₩46,544 | ₩47,441 | +0.74% | 5.1만 |
|---|
| 2025.11.26 | ₩46,878 | ₩47,696 | ₩46,858 | ₩47,111 | +0.50% | 6.1만 |
|---|
| 2025.11.25 | ₩46,368 | ₩47,937 | ₩46,368 | ₩46,797 | +0.93% | 9만 |
|---|
| 2025.11.24 | ₩44,987 | ₩46,777 | ₩44,987 | ₩46,505 | +3.37% | 10.7만 |
|---|
| 2025.11.21 | ₩43,264 | ₩45,591 | ₩43,083 | ₩45,135 | +4.32% | 7.1만 |
|---|
| 2025.11.20 | ₩45,591 | ₩46,268 | ₩43,298 | ₩43,374 | -4.86% | 5.6만 |
|---|
| 2025.11.19 | ₩43,378 | ₩45,312 | ₩43,378 | ₩44,022 | +1.48% | 6.4만 |
|---|
| 2025.11.18 | ₩44,384 | ₩44,598 | ₩43,070 | ₩43,794 | -1.33% | 7만 |
|---|
| 2025.11.17 | ₩44,250 | ₩44,732 | ₩43,311 | ₩43,751 | -1.13% | 8.5만 |
|---|
| 2025.11.14 | ₩44,907 | ₩46,543 | ₩44,639 | ₩45,396 | +1.09% | 10.4만 |
|---|
| 2025.11.13 | ₩46,395 | ₩46,918 | ₩45,392 | ₩45,631 | -1.65% | 10.1만 |
|---|
| 2025.11.12 | ₩46,382 | ₩46,623 | ₩45,363 | ₩45,754 | -1.35% | 12.8만 |
|---|
| 2025.11.11 | ₩44,799 | ₩46,623 | ₩44,799 | ₩46,388 | +3.55% | 36.4만 |
|---|
| 2025.11.10 | ₩44,290 | ₩45,912 | ₩44,008 | ₩44,515 | +0.51% | 15만 |
|---|
| 2025.11.07 | ₩44,592 | ₩45,376 | ₩43,593 | ₩44,196 | -0.89% | 9.1만 |
|---|
| 2025.11.06 | ₩44,263 | ₩45,792 | ₩44,089 | ₩44,636 | +0.84% | 14.5만 |
|---|
| 2025.11.05 | ₩44,250 | ₩45,162 | ₩43,770 | ₩44,731 | +1.09% | 14.7만 |
|---|
| 2025.11.04 | ₩44,089 | ₩45,141 | ₩43,951 | ₩44,773 | +1.55% | 16만 |
|---|
| 2025.11.03 | ₩44,799 | ₩44,920 | ₩43,539 | ₩44,346 | -1.01% | 18.4만 |
|---|
| 2025.10.31 | ₩46,878 | ₩47,114 | ₩44,451 | ₩44,907 | -4.20% | 33.2만 |
|---|
| 2025.10.30 | ₩45,443 | ₩46,073 | ₩44,357 | ₩45,233 | -0.46% | 44.7만 |
|---|
| 2025.10.29 | ₩44,451 | ₩45,166 | ₩43,834 | ₩44,542 | +0.21% | 17.5만 |
|---|
| 2025.10.28 | ₩44,518 | ₩44,719 | ₩44,209 | ₩44,480 | -0.08% | 12.2만 |
|---|
| 2025.10.27 | ₩43,043 | ₩44,464 | ₩43,043 | ₩44,424 | +3.21% | 14.6만 |
|---|
| 2025.10.24 | ₩42,010 | ₩42,802 | ₩41,367 | ₩42,439 | +1.02% | 11.6만 |
|---|
| 2025.10.23 | ₩41,394 | ₩41,729 | ₩40,964 | ₩41,427 | +0.08% | 17.7만 |
|---|
| 2025.10.22 | ₩42,473 | ₩42,533 | ₩40,188 | ₩41,058 | -3.33% | 20.3만 |
|---|
| 2025.10.21 | ₩42,279 | ₩43,275 | ₩42,279 | ₩42,520 | +0.57% | 16.7만 |
|---|
| 2025.10.20 | ₩40,381 | ₩43,009 | ₩40,381 | ₩42,366 | +4.91% | 33.8만 |
|---|
| 2025.10.17 | ₩37,974 | ₩39,557 | ₩37,787 | ₩39,235 | +3.32% | 8.1만 |
|---|
| 2025.10.16 | ₩38,001 | ₩38,222 | ₩37,183 | ₩37,765 | -0.62% | 10.3만 |
|---|
| 2025.10.15 | ₩38,430 | ₩39,133 | ₩38,035 | ₩38,403 | -0.07% | 9.4만 |
|---|
| 2025.10.14 | ₩37,545 | ₩38,229 | ₩36,995 | ₩37,934 | +1.04% | 8만 |
|---|
| 2025.10.13 | ₩38,430 | ₩38,484 | ₩37,270 | ₩37,879 | -1.43% | 13.7만 |
|---|
| 2025.10.10 | ₩40,169 | ₩40,602 | ₩36,955 | ₩37,156 | -7.50% | 34.8만 |
|---|