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 | ₩57,443 | ₩59,574 | ₩57,042 | ₩59,093 | +2.87% | 2.9만 |
| 2026.10.08 | ₩59,113 | ₩60,865 | ₩59,113 | ₩60,481 | +2.31% | 2.2만 |
| 2026.10.07 | ₩59,113 | ₩59,781 | ₩57,950 | ₩59,174 | +0.10% | 5.2만 |
| 2026.10.06 | ₩57,977 | ₩58,139 | ₩57,336 | ₩58,139 | +0.28% | 2.3만 |
| 2026.10.05 | ₩57,991 | ₩58,779 | ₩57,590 | ₩57,876 | -0.20% | 1.7만 |
| 2026.10.02 | ₩57,817 | ₩58,338 | ₩57,396 | ₩58,045 | +0.40% | 1.3만 |
| 2026.10.01 | ₩56,908 | ₩57,596 | ₩55,820 | ₩57,022 | +0.20% | 4.1만 |
| 2026.09.30 | ₩57,670 | ₩60,115 | ₩57,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,083 |
| +0.72% |
| 4.1만 |
| 2026.09.29 | ₩59,367 | ₩59,367 | ₩56,548 | ₩56,732 | -4.44% | 4.9만 |
|---|
| 2026.09.28 | ₩60,836 | ₩61,357 | ₩59,928 | ₩59,988 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩59,380 | ₩60,823 | ₩58,699 | ₩60,820 | +2.43% | 2.4만 |
|---|
| 2026.09.24 | ₩58,992 | ₩60,115 | ₩58,418 | ₩59,187 | +0.33% | 3.7만 |
|---|
| 2026.09.23 | ₩61,076 | ₩61,076 | ₩59,086 | ₩59,487 | -2.60% | 2만 |
|---|
| 2026.09.22 | ₩61,450 | ₩62,359 | ₩60,155 | ₩60,437 | -1.65% | 2.6만 |
|---|
| 2026.09.21 | ₩58,779 | ₩60,502 | ₩58,198 | ₩60,271 | +2.54% | 1.9만 |
|---|
| 2026.09.18 | ₩59,968 | ₩59,968 | ₩57,991 | ₩59,268 | -1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩58,979 | ₩59,767 | ₩57,323 | ₩59,548 | +0.96% | 2.3만 |
|---|
| 2026.09.16 | ₩58,111 | ₩58,899 | ₩57,429 | ₩58,005 | -0.18% | 2.7만 |
|---|
| 2026.09.15 | ₩57,002 | ₩57,673 | ₩56,802 | ₩57,673 | +1.18% | 8.4천 |
|---|
| 2026.09.14 | ₩58,578 | ₩59,019 | ₩57,897 | ₩58,327 | -0.43% | 2.8만 |
|---|
| 2026.09.11 | ₩56,307 | ₩59,340 | ₩56,027 | ₩58,055 | +3.10% | 6.3만 |
|---|
| 2026.09.10 | ₩52,821 | ₩56,054 | ₩52,802 | ₩56,012 | +6.04% | 8.7만 |
|---|
| 2026.09.09 | ₩52,487 | ₩53,435 | ₩50,690 | ₩52,273 | -0.41% | 7.2만 |
|---|
| 2026.09.08 | ₩52,847 | ₩53,435 | ₩52,233 | ₩52,551 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩56,802 | ₩56,802 | ₩53,322 | ₩53,913 | -5.08% | 5만 |
|---|
| 2026.09.03 | ₩56,221 | ₩57,643 | ₩56,140 | ₩56,766 | +0.97% | 2.4만 |
|---|
| 2026.09.02 | ₩56,361 | ₩56,548 | ₩55,292 | ₩55,677 | -1.21% | 1.3만 |
|---|
| 2026.09.01 | ₩52,928 | ₩56,321 | ₩52,433 | ₩55,721 | +5.28% | 5.7만 |
|---|
| 2026.08.31 | ₩54,050 | ₩54,491 | ₩51,739 | ₩53,038 | -1.87% | 4.3만 |
|---|
| 2026.08.28 | ₩53,008 | ₩54,811 | ₩52,622 | ₩53,972 | +1.82% | 2.4만 |
|---|
| 2026.08.27 | ₩50,804 | ₩52,500 | ₩50,804 | ₩52,334 | +3.01% | 1.2만 |
|---|
| 2026.08.26 | ₩50,910 | ₩52,540 | ₩50,910 | ₩51,943 | +2.03% | 1.3만 |
|---|
| 2026.08.25 | ₩51,271 | ₩51,271 | ₩50,309 | ₩50,832 | -0.86% | 3.4만 |
|---|
| 2026.08.24 | ₩51,284 | ₩51,886 | ₩50,844 | ₩50,984 | -0.59% | 2.5만 |
|---|
| 2026.08.21 | ₩51,431 | ₩51,525 | ₩49,915 | ₩50,742 | -1.34% | 2.2만 |
|---|
| 2026.08.20 | ₩53,288 | ₩54,036 | ₩51,124 | ₩51,211 | -3.90% | 4.8만 |
|---|
| 2026.08.19 | ₩50,964 | ₩53,903 | ₩50,870 | ₩53,087 | +4.17% | 9.6만 |
|---|
| 2026.08.18 | ₩50,229 | ₩51,391 | ₩49,601 | ₩51,057 | +1.65% | 12.1만 |
|---|
| 2026.08.17 | ₩49,695 | ₩49,929 | ₩48,653 | ₩49,413 | -0.57% | 2.4만 |
|---|
| 2026.08.14 | ₩49,695 | ₩50,096 | ₩49,294 | ₩49,573 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩48,800 | ₩49,468 | ₩48,546 | ₩49,374 | +1.18% | 5만 |
|---|
| 2026.08.12 | ₩49,361 | ₩49,454 | ₩47,958 | ₩48,390 | -1.97% | 7.7만 |
|---|
| 2026.08.11 | ₩50,216 | ₩50,830 | ₩48,773 | ₩49,291 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩50,069 | ₩50,496 | ₩49,387 | ₩50,312 | +0.49% | 5.2만 |
|---|
| 2026.08.07 | ₩51,672 | ₩52,533 | ₩51,231 | ₩52,171 | +0.97% | 2.5만 |
|---|
| 2026.08.06 | ₩52,614 | ₩53,034 | ₩50,735 | ₩51,699 | -1.74% | 6만 |
|---|
| 2026.08.05 | ₩50,870 | ₩51,512 | ₩49,641 | ₩51,389 | +1.02% | 9.1만 |
|---|
| 2026.08.04 | ₩48,486 | ₩51,091 | ₩48,252 | ₩50,818 | +4.81% | 10.5만 |
|---|
| 2026.08.03 | ₩50,837 | ₩51,605 | ₩48,613 | ₩48,750 | -4.10% | 21.2만 |
|---|
| 2026.07.31 | ₩49,241 | ₩51,164 | ₩47,584 | ₩50,550 | +2.66% | 37.8만 |
|---|
| 2026.07.30 | ₩59,266 | ₩59,767 | ₩58,365 | ₩59,531 | +0.45% | 19.4만 |
|---|
| 2026.07.29 | ₩61,918 | ₩63,627 | ₩60,235 | ₩61,087 | -1.34% | 6.5만 |
|---|
| 2026.07.28 | ₩62,025 | ₩62,519 | ₩60,395 | ₩61,825 | -0.32% | 4.9만 |
|---|
| 2026.07.27 | ₩59,901 | ₩61,664 | ₩59,901 | ₩60,821 | +1.54% | 7만 |
|---|
| 2026.07.24 | ₩55,706 | ₩59,801 | ₩55,639 | ₩59,380 | +6.59% | 6.2만 |
|---|
| 2026.07.23 | ₩55,980 | ₩56,013 | ₩54,891 | ₩55,439 | -0.97% | 1.9만 |
|---|
| 2026.07.22 | ₩57,189 | ₩57,189 | ₩56,214 | ₩57,182 | -0.01% | 1만 |
|---|
| 2026.07.21 | ₩56,134 | ₩58,170 | ₩55,853 | ₩57,663 | +2.72% | 7.3만 |
|---|
| 2026.07.20 | ₩59,794 | ₩59,834 | ₩56,287 | ₩57,304 | -4.16% | 12.7만 |
|---|
| 2026.07.17 | ₩59,353 | ₩60,188 | ₩58,191 | ₩59,954 | +1.01% | 8.6만 |
|---|
| 2026.07.16 | ₩58,151 | ₩60,141 | ₩57,643 | ₩59,726 | +2.71% | 5.8만 |
|---|
| 2026.07.15 | ₩54,517 | ₩58,111 | ₩54,370 | ₩57,870 | +6.15% | 16만 |
|---|
| 2026.07.14 | ₩52,834 | ₩53,903 | ₩52,447 | ₩53,501 | +1.26% | 3만 |
|---|
| 2026.07.13 | ₩54,103 | ₩56,107 | ₩53,889 | ₩54,356 | +0.47% | 4.3만 |
|---|
| 2026.07.10 | ₩53,422 | ₩54,063 | ₩52,594 | ₩53,542 | +0.23% | 8.5만 |
|---|
| 2026.07.09 | ₩51,986 | ₩54,036 | ₩51,284 | ₩53,944 | +3.77% | 4.5만 |
|---|
| 2026.07.08 | ₩52,220 | ₩53,435 | ₩51,271 | ₩53,008 | +1.51% | 5만 |
|---|
| 2026.07.07 | ₩53,515 | ₩53,769 | ₩52,019 | ₩52,139 | -2.57% | 5만 |
|---|
| 2026.07.06 | ₩51,124 | ₩53,195 | ₩51,071 | ₩52,847 | +3.37% | 7.9만 |
|---|
| 2026.07.02 | ₩49,428 | ₩51,605 | ₩49,428 | ₩51,475 | +4.14% | 7.5만 |
|---|
| 2026.07.01 | ₩46,756 | ₩47,531 | ₩45,914 | ₩46,951 | +0.42% | 4.2만 |
|---|
| 2026.06.30 | ₩43,256 | ₩45,507 | ₩43,256 | ₩45,423 | +5.01% | 4만 |
|---|
| 2026.06.29 | ₩44,658 | ₩44,752 | ₩42,508 | ₩43,015 | -3.68% | 2.5만 |
|---|
| 2026.06.26 | ₩40,918 | ₩44,231 | ₩40,918 | ₩43,940 | +7.38% | 11.9만 |
|---|
| 2026.06.25 | ₩44,538 | ₩44,538 | ₩40,819 | ₩40,819 | -8.35% | 8.7만 |
|---|
| 2026.06.24 | ₩47,531 | ₩49,067 | ₩46,924 | ₩46,924 | -1.28% | 7.9만 |
|---|
| 2026.06.23 | ₩48,305 | ₩49,575 | ₩47,532 | ₩47,532 | -1.60% | 4.6만 |
|---|
| 2026.06.22 | ₩48,506 | ₩50,002 | ₩48,212 | ₩48,303 | -0.42% | 3.3만 |
|---|
| 2026.06.18 | ₩49,241 | ₩49,481 | ₩47,811 | ₩48,737 | -1.02% | 5.8만 |
|---|
| 2026.06.17 | ₩49,762 | ₩49,762 | ₩47,504 | ₩47,987 | -3.57% | 3.9만 |
|---|
| 2026.06.16 | ₩47,811 | ₩49,428 | ₩47,424 | ₩49,102 | +2.70% | 2.4만 |
|---|
| 2026.06.15 | ₩47,170 | ₩48,639 | ₩46,756 | ₩48,020 | +1.80% | 6.5만 |
|---|
| 2026.06.12 | ₩47,851 | ₩48,332 | ₩46,088 | ₩46,461 | -2.91% | 5.3만 |
|---|
| 2026.06.11 | ₩47,210 | ₩48,092 | ₩46,088 | ₩47,887 | +1.43% | 5.4만 |
|---|
| 2026.06.10 | ₩46,208 | ₩47,571 | ₩45,680 | ₩46,829 | +1.34% | 3.1만 |
|---|
| 2026.06.09 | ₩49,428 | ₩49,428 | ₩45,467 | ₩46,208 | -6.51% | 12.4만 |
|---|
| 2026.06.08 | ₩52,594 | ₩55,065 | ₩49,922 | ₩49,945 | -5.04% | 6.6만 |
|---|
| 2026.06.05 | ₩54,010 | ₩54,370 | ₩52,019 | ₩52,122 | -3.49% | 6.8만 |
|---|
| 2026.06.04 | ₩53,796 | ₩53,796 | ₩52,901 | ₩53,449 | -0.65% | 2.4만 |
|---|
| 2026.06.03 | ₩54,504 | ₩55,279 | ₩52,620 | ₩52,988 | -2.78% | 5.8만 |
|---|
| 2026.06.02 | ₩51,886 | ₩54,851 | ₩51,886 | ₩54,796 | +5.61% | 4.2만 |
|---|
| 2026.06.01 | ₩52,700 | ₩53,195 | ₩51,351 | ₩51,685 | -1.93% | 3.3만 |
|---|
| 2026.05.29 | ₩53,996 | ₩54,728 | ₩52,928 | ₩53,672 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩53,141 | ₩53,996 | ₩53,068 | ₩53,864 | +1.36% | 1.5만 |
|---|
| 2026.05.27 | ₩52,513 | ₩54,317 | ₩52,513 | ₩53,355 | +1.60% | 4.8만 |
|---|
| 2026.05.26 | ₩52,968 | ₩53,702 | ₩52,260 | ₩52,471 | -0.94% | 5.9만 |
|---|
| 2026.05.22 | ₩51,966 | ₩53,535 | ₩51,966 | ₩52,741 | +1.49% | 5만 |
|---|
| 2026.05.21 | ₩50,363 | ₩51,658 | ₩50,323 | ₩51,473 | +2.20% | 6만 |
|---|
| 2026.05.20 | ₩49,428 | ₩50,670 | ₩49,294 | ₩50,508 | +2.19% | 2.8만 |
|---|
| 2026.05.19 | ₩49,027 | ₩49,828 | ₩48,626 | ₩49,469 | +0.90% | 5만 |
|---|
| 2026.05.18 | ₩50,002 | ₩50,015 | ₩48,199 | ₩49,064 | -1.88% | 8.8만 |
|---|
| 2026.05.15 | ₩49,000 | ₩50,790 | ₩48,760 | ₩49,951 | +1.94% | 6.5만 |
|---|
| 2026.05.14 | ₩49,735 | ₩49,735 | ₩48,534 | ₩49,241 | -0.99% | 7만 |
|---|
| 2026.05.13 | ₩47,945 | ₩50,096 | ₩47,891 | ₩49,558 | +3.37% | 8.2만 |
|---|
| 2026.05.12 | ₩47,450 | ₩48,279 | ₩47,450 | ₩48,225 | +1.63% | 4.1만 |
|---|
| 2026.05.11 | ₩47,491 | ₩47,771 | ₩46,682 | ₩47,624 | +0.28% | 8.1만 |
|---|
| 2026.05.08 | ₩46,649 | ₩48,077 | ₩46,649 | ₩47,611 | +2.06% | 7.3만 |
|---|
| 2026.05.07 | ₩46,328 | ₩47,250 | ₩45,580 | ₩45,707 | -1.34% | 28만 |
|---|
| 2026.05.06 | ₩43,977 | ₩45,954 | ₩43,817 | ₩45,806 | +4.16% | 9.1만 |
|---|
| 2026.05.05 | ₩42,481 | ₩44,886 | ₩42,421 | ₩44,748 | +5.34% | 8.9만 |
|---|
| 2026.05.04 | ₩43,523 | ₩43,523 | ₩41,923 | ₩42,454 | -2.46% | 14.8만 |
|---|
| 2026.05.01 | ₩43,162 | ₩45,527 | ₩43,153 | ₩43,590 | +0.99% | 27.7만 |
|---|
| 2026.04.30 | ₩40,718 | ₩42,187 | ₩40,076 | ₩40,958 | +0.59% | 28.4만 |
|---|
| 2026.04.29 | ₩39,849 | ₩40,770 | ₩39,756 | ₩40,571 | +1.81% | 7.6만 |
|---|
| 2026.04.28 | ₩41,172 | ₩41,292 | ₩40,230 | ₩40,811 | -0.88% | 5.4만 |
|---|
| 2026.04.27 | ₩39,408 | ₩40,090 | ₩39,088 | ₩39,876 | +1.19% | 15만 |
|---|
| 2026.04.24 | ₩41,345 | ₩41,345 | ₩40,424 | ₩40,771 | -1.39% | 17.6만 |
|---|
| 2026.04.23 | ₩42,067 | ₩42,321 | ₩41,145 | ₩41,666 | -0.95% | 10.4만 |
|---|
| 2026.04.22 | ₩39,983 | ₩41,760 | ₩39,702 | ₩41,519 | +3.84% | 10만 |
|---|
| 2026.04.21 | ₩41,012 | ₩41,412 | ₩39,173 | ₩39,493 | -3.70% | 14.2만 |
|---|
| 2026.04.20 | ₩40,651 | ₩41,947 | ₩40,651 | ₩41,506 | +2.10% | 11.3만 |
|---|
| 2026.04.17 | ₩39,803 | ₩41,345 | ₩39,803 | ₩40,748 | +2.38% | 8.4만 |
|---|
| 2026.04.16 | ₩39,742 | ₩39,742 | ₩38,126 | ₩38,714 | -2.59% | 9.5만 |
|---|
| 2026.04.15 | ₩37,244 | ₩39,718 | ₩37,191 | ₩39,718 | +6.64% | 16.9만 |
|---|
| 2026.04.14 | ₩37,512 | ₩38,313 | ₩37,044 | ₩37,454 | -0.15% | 17.2만 |
|---|
| 2026.04.13 | ₩37,792 | ₩37,845 | ₩36,870 | ₩37,565 | -0.60% | 31.5만 |
|---|
| 2026.04.10 | ₩37,859 | ₩38,433 | ₩37,538 | ₩37,886 | +0.07% | 14.8만 |
|---|
| 2026.04.09 | ₩37,672 | ₩38,086 | ₩36,737 | ₩37,983 | +0.83% | 11.7만 |
|---|
| 2026.04.08 | ₩37,405 | ₩37,712 | ₩36,890 | ₩37,449 | +0.12% | 18.1만 |
|---|
| 2026.04.07 | ₩36,737 | ₩36,737 | ₩33,798 | ₩36,069 | -1.82% | 20.3만 |
|---|
| 2026.04.06 | ₩37,137 | ₩38,473 | ₩37,057 | ₩37,548 | +1.10% | 2.7만 |
|---|
| 2026.04.02 | ₩36,042 | ₩36,737 | ₩35,254 | ₩36,733 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩36,550 | ₩36,763 | ₩36,069 | ₩36,723 | +0.48% | 5.3만 |
|---|
| 2026.03.31 | ₩34,586 | ₩36,563 | ₩34,332 | ₩36,055 | +4.25% | 6.7만 |
|---|
| 2026.03.30 | ₩35,187 | ₩35,187 | ₩33,891 | ₩34,265 | -2.62% | 4.8만 |
|---|
| 2026.03.27 | ₩36,363 | ₩36,697 | ₩34,633 | ₩34,893 | -4.04% | 11.4만 |
|---|
| 2026.03.26 | ₩35,615 | ₩37,064 | ₩35,615 | ₩35,969 | +0.99% | 6.4만 |
|---|
| 2026.03.25 | ₩36,536 | ₩36,536 | ₩35,695 | ₩35,911 | -1.71% | 9만 |
|---|
| 2026.03.24 | ₩35,481 | ₩36,490 | ₩35,134 | ₩35,649 | +0.47% | 6.4만 |
|---|
| 2026.03.23 | ₩36,269 | ₩36,376 | ₩35,387 | ₩35,655 | -1.69% | 16만 |
|---|
| 2026.03.20 | ₩34,573 | ₩34,866 | ₩34,199 | ₩34,603 | +0.09% | 8.4만 |
|---|
| 2026.03.19 | ₩35,107 | ₩35,747 | ₩34,626 | ₩34,923 | -0.53% | 3.4만 |
|---|
| 2026.03.18 | ₩36,149 | ₩36,563 | ₩35,000 | ₩35,134 | -2.81% | 5.9만 |
|---|
| 2026.03.17 | ₩35,935 | ₩36,667 | ₩35,882 | ₩36,435 | +1.39% | 5.9만 |
|---|
| 2026.03.16 | ₩35,675 | ₩36,363 | ₩35,294 | ₩36,095 | +1.18% | 8.2만 |
|---|
| 2026.03.13 | ₩36,810 | ₩37,031 | ₩35,214 | ₩35,303 | -4.09% | 8.7만 |
|---|
| 2026.03.12 | ₩37,565 | ₩37,678 | ₩36,603 | ₩36,929 | -1.69% | 5.3만 |
|---|
| 2026.03.11 | ₩38,607 | ₩38,700 | ₩38,159 | ₩38,441 | -0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩37,592 | ₩38,887 | ₩37,505 | ₩38,439 | +2.25% | 7.6만 |
|---|
| 2026.03.09 | ₩36,803 | ₩38,358 | ₩36,456 | ₩38,153 | +3.67% | 12.8만 |
|---|
| 2026.03.06 | ₩37,832 | ₩37,832 | ₩36,616 | ₩37,549 | -0.75% | 8.3만 |
|---|
| 2026.03.05 | ₩38,487 | ₩38,647 | ₩37,471 | ₩38,362 | -0.32% | 18.2만 |
|---|
| 2026.03.04 | ₩39,582 | ₩40,050 | ₩38,727 | ₩39,021 | -1.42% | 15.4만 |
|---|
| 2026.03.03 | ₩39,141 | ₩39,889 | ₩38,407 | ₩39,342 | +0.51% | 15만 |
|---|
| 2026.03.02 | ₩38,647 | ₩40,183 | ₩38,373 | ₩39,742 | +2.83% | 18.1만 |
|---|
| 2026.02.27 | ₩42,254 | ₩42,254 | ₩39,128 | ₩39,416 | -6.72% | 12.9만 |
|---|
| 2026.02.26 | ₩42,895 | ₩42,895 | ₩41,639 | ₩42,307 | -1.37% | 8.9만 |
|---|
| 2026.02.25 | ₩42,040 | ₩42,828 | ₩41,733 | ₩42,663 | +1.48% | 12.3만 |
|---|
| 2026.02.24 | ₩41,399 | ₩42,828 | ₩41,392 | ₩42,071 | +1.62% | 18.7만 |
|---|
| 2026.02.23 | ₩39,395 | ₩41,197 | ₩39,395 | ₩40,259 | +2.19% | 13만 |
|---|
| 2026.02.20 | ₩38,233 | ₩39,823 | ₩38,046 | ₩39,768 | +4.01% | 13.5만 |
|---|
| 2026.02.19 | ₩39,074 | ₩39,742 | ₩38,492 | ₩38,556 | -1.33% | 7.8만 |
|---|
| 2026.02.18 | ₩39,716 | ₩40,317 | ₩39,181 | ₩39,742 | +0.07% | 8.2만 |
|---|
| 2026.02.17 | ₩37,832 | ₩40,189 | ₩37,244 | ₩39,676 | +4.87% | 18.3만 |
|---|
| 2026.02.13 | ₩38,847 | ₩38,954 | ₩37,178 | ₩37,271 | -4.06% | 10.3만 |
|---|
| 2026.02.12 | ₩43,303 | ₩43,303 | ₩38,594 | ₩39,128 | -9.64% | 21.3만 |
|---|
| 2026.02.11 | ₩43,283 | ₩44,886 | ₩43,122 | ₩43,520 | +0.55% | 21.8만 |
|---|
| 2026.02.10 | ₩42,814 | ₩43,256 | ₩42,721 | ₩42,890 | +0.18% | 7.8만 |
|---|
| 2026.02.09 | ₩44,284 | ₩44,338 | ₩42,239 | ₩43,287 | -2.25% | 15.1만 |
|---|
| 2026.02.06 | ₩43,924 | ₩45,033 | ₩43,763 | ₩44,268 | +0.78% | 18.3만 |
|---|
| 2026.02.05 | ₩44,324 | ₩44,498 | ₩42,708 | ₩43,496 | -1.87% | 31.3만 |
|---|
| 2026.02.04 | ₩42,361 | ₩44,445 | ₩42,361 | ₩43,643 | +3.03% | 45만 |
|---|
| 2026.02.03 | ₩41,412 | ₩42,281 | ₩41,012 | ₩41,546 | +0.32% | 43만 |
|---|
| 2026.02.02 | ₩38,714 | ₩41,840 | ₩38,553 | ₩41,813 | +8.01% | 54.5만 |
|---|
| 2026.01.30 | ₩37,258 | ₩39,302 | ₩36,443 | ₩38,706 | +3.89% | 62만 |
|---|
| 2026.01.29 | ₩38,153 | ₩38,580 | ₩37,178 | ₩38,292 | +0.36% | 53.7만 |
|---|
| 2026.01.28 | ₩38,126 | ₩38,420 | ₩37,204 | ₩37,739 | -1.02% | 33.4만 |
|---|
| 2026.01.27 | ₩38,540 | ₩39,316 | ₩38,260 | ₩38,273 | -0.69% | 39.8만 |
|---|
| 2026.01.26 | ₩36,176 | ₩37,765 | ₩35,962 | ₩37,458 | +3.55% | 36.8만 |
|---|
| 2026.01.23 | ₩35,094 | ₩35,708 | ₩34,432 | ₩35,361 | +0.76% | 17.1만 |
|---|
| 2026.01.22 | ₩35,748 | ₩36,216 | ₩35,414 | ₩35,494 | -0.71% | 22.8만 |
|---|
| 2026.01.21 | ₩35,574 | ₩36,389 | ₩34,586 | ₩35,317 | -0.72% | 34.7만 |
|---|
| 2026.01.20 | ₩36,737 | ₩37,296 | ₩34,065 | ₩35,147 | -4.33% | 20.9만 |
|---|
| 2026.01.16 | ₩38,473 | ₩38,580 | ₩37,471 | ₩37,712 | -1.98% | 6.7만 |
|---|
| 2026.01.15 | ₩39,201 | ₩39,275 | ₩38,113 | ₩38,580 | -1.58% | 12.5만 |
|---|
| 2026.01.14 | ₩38,794 | ₩39,408 | ₩38,019 | ₩38,968 | +0.45% | 16.8만 |
|---|
| 2026.01.13 | ₩38,594 | ₩39,519 | ₩38,594 | ₩39,264 | +1.74% | 13.6만 |
|---|
| 2026.01.12 | ₩38,928 | ₩39,388 | ₩38,073 | ₩39,083 | +0.40% | 20.8만 |
|---|
| 2026.01.09 | ₩38,914 | ₩39,074 | ₩37,943 | ₩38,834 | -0.21% | 17.8만 |
|---|
| 2026.01.08 | ₩38,233 | ₩38,821 | ₩37,765 | ₩38,767 | +1.40% | 23.9만 |
|---|
| 2026.01.07 | ₩39,676 | ₩39,943 | ₩38,994 | ₩39,109 | -1.43% | 15.7만 |
|---|
| 2026.01.06 | ₩41,145 | ₩41,292 | ₩39,716 | ₩39,756 | -3.38% | 18.4만 |
|---|
| 2026.01.05 | ₩42,254 | ₩42,494 | ₩40,985 | ₩41,319 | -2.21% | 10.8만 |
|---|
| 2026.01.02 | ₩42,748 | ₩44,513 | ₩41,960 | ₩42,548 | -0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩43,082 | ₩43,202 | ₩42,748 | ₩42,835 | -0.57% | 3.6만 |
|---|
| 2025.12.30 | ₩43,423 | ₩43,423 | ₩42,935 | ₩43,176 | -0.57% | 2.3만 |
|---|
| 2025.12.29 | ₩42,975 | ₩43,483 | ₩42,975 | ₩43,365 | +0.91% | 3.7만 |
|---|
| 2025.12.26 | ₩45,567 | ₩45,807 | ₩44,979 | ₩45,273 | -0.64% | 3.3만 |
|---|
| 2025.12.24 | ₩44,899 | ₩45,874 | ₩44,899 | ₩45,447 | +1.22% | 5.2만 |
|---|
| 2025.12.23 | ₩44,365 | ₩44,898 | ₩43,797 | ₩44,898 | +1.20% | 5만 |
|---|
| 2025.12.22 | ₩45,166 | ₩45,206 | ₩44,271 | ₩44,351 | -1.80% | 11.6만 |
|---|
| 2025.12.19 | ₩44,765 | ₩45,353 | ₩44,097 | ₩45,042 | +0.62% | 5.9만 |
|---|
| 2025.12.18 | ₩45,019 | ₩45,171 | ₩43,309 | ₩44,864 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩45,887 | ₩46,155 | ₩44,632 | ₩44,926 | -2.10% | 6.2만 |
|---|
| 2025.12.16 | ₩45,246 | ₩45,928 | ₩44,779 | ₩45,775 | +1.17% | 3.5만 |
|---|
| 2025.12.15 | ₩47,304 | ₩47,304 | ₩45,087 | ₩45,537 | -3.73% | 12.3만 |
|---|
| 2025.12.12 | ₩46,956 | ₩47,250 | ₩46,582 | ₩46,956 | 0.00% | 6만 |
|---|
| 2025.12.11 | ₩47,384 | ₩47,410 | ₩45,513 | ₩46,824 | -1.18% | 7.6만 |
|---|
| 2025.12.10 | ₩46,769 | ₩47,424 | ₩46,328 | ₩47,130 | +0.77% | 6.6만 |
|---|
| 2025.12.09 | ₩47,023 | ₩47,537 | ₩46,571 | ₩46,630 | -0.84% | 7.3만 |
|---|
| 2025.12.08 | ₩46,996 | ₩47,130 | ₩46,328 | ₩46,903 | -0.20% | 4만 |
|---|
| 2025.12.05 | ₩47,851 | ₩47,958 | ₩46,917 | ₩47,106 | -1.56% | 5.4만 |
|---|
| 2025.12.04 | ₩48,933 | ₩48,933 | ₩47,090 | ₩47,651 | -2.62% | 5.9만 |
|---|
| 2025.12.03 | ₩50,074 | ₩50,616 | ₩48,960 | ₩49,063 | -2.02% | 6.7만 |
|---|
| 2025.12.02 | ₩48,586 | ₩50,188 | ₩48,586 | ₩49,735 | +2.36% | 7.2만 |
|---|
| 2025.12.01 | ₩47,103 | ₩48,880 | ₩46,408 | ₩48,661 | +3.31% | 10.5만 |
|---|
| 2025.11.28 | ₩46,916 | ₩47,304 | ₩46,370 | ₩47,263 | +0.74% | 5.1만 |
|---|
| 2025.11.26 | ₩46,702 | ₩47,517 | ₩46,682 | ₩46,935 | +0.50% | 6.1만 |
|---|
| 2025.11.25 | ₩46,195 | ₩47,758 | ₩46,195 | ₩46,622 | +0.93% | 9만 |
|---|
| 2025.11.24 | ₩44,819 | ₩46,602 | ₩44,819 | ₩46,331 | +3.37% | 10.7만 |
|---|
| 2025.11.21 | ₩43,102 | ₩45,420 | ₩42,922 | ₩44,966 | +4.32% | 7.1만 |
|---|
| 2025.11.20 | ₩45,420 | ₩46,095 | ₩43,136 | ₩43,212 | -4.86% | 5.6만 |
|---|
| 2025.11.19 | ₩43,216 | ₩45,142 | ₩43,216 | ₩43,857 | +1.48% | 6.4만 |
|---|
| 2025.11.18 | ₩44,218 | ₩44,431 | ₩42,908 | ₩43,630 | -1.33% | 7만 |
|---|
| 2025.11.17 | ₩44,084 | ₩44,565 | ₩43,149 | ₩43,587 | -1.13% | 8.5만 |
|---|
| 2025.11.14 | ₩44,739 | ₩46,368 | ₩44,471 | ₩45,226 | +1.09% | 10.4만 |
|---|
| 2025.11.13 | ₩46,221 | ₩46,742 | ₩45,222 | ₩45,460 | -1.65% | 10.1만 |
|---|
| 2025.11.12 | ₩46,208 | ₩46,449 | ₩45,193 | ₩45,583 | -1.35% | 12.8만 |
|---|
| 2025.11.11 | ₩44,632 | ₩46,449 | ₩44,632 | ₩46,215 | +3.55% | 36.4만 |
|---|
| 2025.11.10 | ₩44,124 | ₩45,741 | ₩43,844 | ₩44,349 | +0.51% | 15만 |
|---|
| 2025.11.07 | ₩44,425 | ₩45,206 | ₩43,429 | ₩44,031 | -0.89% | 9.1만 |
|---|
| 2025.11.06 | ₩44,097 | ₩45,620 | ₩43,924 | ₩44,469 | +0.84% | 14.5만 |
|---|
| 2025.11.05 | ₩44,084 | ₩44,992 | ₩43,606 | ₩44,564 | +1.09% | 14.7만 |
|---|
| 2025.11.04 | ₩43,924 | ₩44,972 | ₩43,786 | ₩44,605 | +1.55% | 16만 |
|---|
| 2025.11.03 | ₩44,632 | ₩44,752 | ₩43,376 | ₩44,180 | -1.01% | 18.4만 |
|---|
| 2025.10.31 | ₩46,702 | ₩46,937 | ₩44,284 | ₩44,739 | -4.20% | 33.2만 |
|---|
| 2025.10.30 | ₩45,273 | ₩45,901 | ₩44,191 | ₩45,063 | -0.46% | 44.7만 |
|---|
| 2025.10.29 | ₩44,284 | ₩44,996 | ₩43,670 | ₩44,375 | +0.21% | 17.5만 |
|---|
| 2025.10.28 | ₩44,351 | ₩44,552 | ₩44,044 | ₩44,314 | -0.08% | 12.2만 |
|---|
| 2025.10.27 | ₩42,882 | ₩44,298 | ₩42,882 | ₩44,258 | +3.21% | 14.6만 |
|---|
| 2025.10.24 | ₩41,853 | ₩42,641 | ₩41,212 | ₩42,281 | +1.02% | 11.6만 |
|---|
| 2025.10.23 | ₩41,239 | ₩41,573 | ₩40,811 | ₩41,272 | +0.08% | 17.7만 |
|---|
| 2025.10.22 | ₩42,314 | ₩42,374 | ₩40,038 | ₩40,905 | -3.33% | 20.3만 |
|---|
| 2025.10.21 | ₩42,120 | ₩43,113 | ₩42,120 | ₩42,361 | +0.57% | 16.7만 |
|---|
| 2025.10.20 | ₩40,230 | ₩42,848 | ₩40,230 | ₩42,207 | +4.91% | 33.8만 |
|---|
| 2025.10.17 | ₩37,832 | ₩39,408 | ₩37,645 | ₩39,088 | +3.32% | 8.1만 |
|---|
| 2025.10.16 | ₩37,859 | ₩38,079 | ₩37,044 | ₩37,624 | -0.62% | 10.3만 |
|---|
| 2025.10.15 | ₩38,286 | ₩38,986 | ₩37,892 | ₩38,260 | -0.07% | 9.4만 |
|---|
| 2025.10.14 | ₩37,405 | ₩38,086 | ₩36,857 | ₩37,792 | +1.04% | 8만 |
|---|
| 2025.10.13 | ₩38,286 | ₩38,340 | ₩37,131 | ₩37,737 | -1.43% | 13.7만 |
|---|
| 2025.10.10 | ₩40,019 | ₩40,450 | ₩36,817 | ₩37,017 | -7.50% | 34.8만 |
|---|