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 | ₩57,383 | ₩59,511 | ₩56,982 | ₩59,031 | +2.87% | 2.9만 |
| 2026.10.08 | ₩59,051 | ₩60,802 | ₩59,051 | ₩60,417 | +2.31% | 2.2만 |
| 2026.10.07 | ₩59,051 | ₩59,718 | ₩57,890 | ₩59,112 | +0.10% | 5.2만 |
| 2026.10.06 | ₩57,916 | ₩58,078 | ₩57,276 | ₩58,078 | +0.28% | 2.3만 |
| 2026.10.05 | ₩57,930 | ₩58,717 | ₩57,529 | ₩57,815 | -0.20% | 1.7만 |
| 2026.10.02 | ₩57,756 | ₩58,277 | ₩57,336 | ₩57,984 | +0.40% | 1.3만 |
| 2026.10.01 | ₩56,849 | ₩57,536 | ₩55,761 | ₩56,962 | +0.20% | 4.1만 |
| 2026.09.30 | ₩57,609 | ₩60,052 | ₩57,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,022 |
| +0.72% |
| 4.1만 |
| 2026.09.29 | ₩59,304 | ₩59,304 | ₩56,489 | ₩56,673 | -4.44% | 4.9만 |
|---|
| 2026.09.28 | ₩60,772 | ₩61,293 | ₩59,865 | ₩59,925 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩59,318 | ₩60,759 | ₩58,637 | ₩60,756 | +2.43% | 2.4만 |
|---|
| 2026.09.24 | ₩58,931 | ₩60,052 | ₩58,357 | ₩59,125 | +0.33% | 3.7만 |
|---|
| 2026.09.23 | ₩61,012 | ₩61,012 | ₩59,024 | ₩59,424 | -2.60% | 2만 |
|---|
| 2026.09.22 | ₩61,386 | ₩62,294 | ₩60,092 | ₩60,373 | -1.65% | 2.6만 |
|---|
| 2026.09.21 | ₩58,717 | ₩60,439 | ₩58,137 | ₩60,208 | +2.54% | 1.9만 |
|---|
| 2026.09.18 | ₩59,905 | ₩59,905 | ₩57,930 | ₩59,206 | -1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩58,917 | ₩59,705 | ₩57,263 | ₩59,486 | +0.96% | 2.3만 |
|---|
| 2026.09.16 | ₩58,050 | ₩58,837 | ₩57,369 | ₩57,944 | -0.18% | 2.7만 |
|---|
| 2026.09.15 | ₩56,942 | ₩57,612 | ₩56,742 | ₩57,612 | +1.18% | 8.4천 |
|---|
| 2026.09.14 | ₩58,517 | ₩58,957 | ₩57,836 | ₩58,266 | -0.43% | 2.8만 |
|---|
| 2026.09.11 | ₩56,248 | ₩59,278 | ₩55,968 | ₩57,994 | +3.10% | 6.3만 |
|---|
| 2026.09.10 | ₩52,765 | ₩55,995 | ₩52,747 | ₩55,953 | +6.04% | 8.7만 |
|---|
| 2026.09.09 | ₩52,432 | ₩53,379 | ₩50,637 | ₩52,218 | -0.41% | 7.2만 |
|---|
| 2026.09.08 | ₩52,792 | ₩53,379 | ₩52,178 | ₩52,496 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩56,742 | ₩56,742 | ₩53,266 | ₩53,857 | -5.08% | 5만 |
|---|
| 2026.09.03 | ₩56,162 | ₩57,583 | ₩56,082 | ₩56,706 | +0.97% | 2.4만 |
|---|
| 2026.09.02 | ₩56,302 | ₩56,489 | ₩55,234 | ₩55,618 | -1.21% | 1.3만 |
|---|
| 2026.09.01 | ₩52,872 | ₩56,262 | ₩52,378 | ₩55,662 | +5.28% | 5.7만 |
|---|
| 2026.08.31 | ₩53,993 | ₩54,433 | ₩51,684 | ₩52,983 | -1.87% | 4.3만 |
|---|
| 2026.08.28 | ₩52,952 | ₩54,754 | ₩52,567 | ₩53,916 | +1.82% | 2.4만 |
|---|
| 2026.08.27 | ₩50,750 | ₩52,445 | ₩50,750 | ₩52,280 | +3.01% | 1.2만 |
|---|
| 2026.08.26 | ₩50,857 | ₩52,485 | ₩50,857 | ₩51,889 | +2.03% | 1.3만 |
|---|
| 2026.08.25 | ₩51,217 | ₩51,217 | ₩50,257 | ₩50,778 | -0.86% | 3.4만 |
|---|
| 2026.08.24 | ₩51,231 | ₩51,831 | ₩50,790 | ₩50,930 | -0.59% | 2.5만 |
|---|
| 2026.08.21 | ₩51,377 | ₩51,471 | ₩49,863 | ₩50,689 | -1.34% | 2.2만 |
|---|
| 2026.08.20 | ₩53,232 | ₩53,980 | ₩51,071 | ₩51,157 | -3.90% | 4.8만 |
|---|
| 2026.08.19 | ₩50,910 | ₩53,846 | ₩50,817 | ₩53,031 | +4.17% | 9.6만 |
|---|
| 2026.08.18 | ₩50,176 | ₩51,337 | ₩49,549 | ₩51,004 | +1.65% | 12.1만 |
|---|
| 2026.08.17 | ₩49,643 | ₩49,876 | ₩48,602 | ₩49,361 | -0.57% | 2.4만 |
|---|
| 2026.08.14 | ₩49,643 | ₩50,043 | ₩49,242 | ₩49,521 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩48,749 | ₩49,416 | ₩48,495 | ₩49,322 | +1.18% | 5만 |
|---|
| 2026.08.12 | ₩49,309 | ₩49,402 | ₩47,908 | ₩48,339 | -1.97% | 7.7만 |
|---|
| 2026.08.11 | ₩50,163 | ₩50,777 | ₩48,722 | ₩49,240 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩50,016 | ₩50,443 | ₩49,336 | ₩50,259 | +0.49% | 5.2만 |
|---|
| 2026.08.07 | ₩51,618 | ₩52,478 | ₩51,177 | ₩52,117 | +0.97% | 2.5만 |
|---|
| 2026.08.06 | ₩52,558 | ₩52,979 | ₩50,682 | ₩51,644 | -1.74% | 6만 |
|---|
| 2026.08.05 | ₩50,817 | ₩51,458 | ₩49,589 | ₩51,335 | +1.02% | 9.1만 |
|---|
| 2026.08.04 | ₩48,435 | ₩51,037 | ₩48,201 | ₩50,765 | +4.81% | 10.5만 |
|---|
| 2026.08.03 | ₩50,784 | ₩51,551 | ₩48,562 | ₩48,699 | -4.10% | 21.2만 |
|---|
| 2026.07.31 | ₩49,189 | ₩51,111 | ₩47,534 | ₩50,497 | +2.66% | 37.8만 |
|---|
| 2026.07.30 | ₩59,204 | ₩59,705 | ₩58,303 | ₩59,468 | +0.45% | 19.4만 |
|---|
| 2026.07.29 | ₩61,853 | ₩63,560 | ₩60,172 | ₩61,023 | -1.34% | 6.5만 |
|---|
| 2026.07.28 | ₩61,960 | ₩62,454 | ₩60,332 | ₩61,760 | -0.32% | 4.9만 |
|---|
| 2026.07.27 | ₩59,838 | ₩61,600 | ₩59,838 | ₩60,758 | +1.54% | 7만 |
|---|
| 2026.07.24 | ₩55,648 | ₩59,738 | ₩55,581 | ₩59,318 | +6.59% | 6.2만 |
|---|
| 2026.07.23 | ₩55,921 | ₩55,955 | ₩54,834 | ₩55,381 | -0.97% | 1.9만 |
|---|
| 2026.07.22 | ₩57,129 | ₩57,129 | ₩56,155 | ₩57,122 | -0.01% | 1만 |
|---|
| 2026.07.21 | ₩56,075 | ₩58,109 | ₩55,795 | ₩57,603 | +2.72% | 7.3만 |
|---|
| 2026.07.20 | ₩59,731 | ₩59,771 | ₩56,228 | ₩57,244 | -4.16% | 12.7만 |
|---|
| 2026.07.17 | ₩59,291 | ₩60,125 | ₩58,130 | ₩59,891 | +1.01% | 8.6만 |
|---|
| 2026.07.16 | ₩58,090 | ₩60,078 | ₩57,583 | ₩59,663 | +2.71% | 5.8만 |
|---|
| 2026.07.15 | ₩54,460 | ₩58,050 | ₩54,313 | ₩57,810 | +6.15% | 16만 |
|---|
| 2026.07.14 | ₩52,779 | ₩53,846 | ₩52,392 | ₩53,445 | +1.26% | 3만 |
|---|
| 2026.07.13 | ₩54,046 | ₩56,048 | ₩53,833 | ₩54,299 | +0.47% | 4.3만 |
|---|
| 2026.07.10 | ₩53,366 | ₩54,006 | ₩52,538 | ₩53,486 | +0.23% | 8.5만 |
|---|
| 2026.07.09 | ₩51,931 | ₩53,980 | ₩51,231 | ₩53,888 | +3.77% | 4.5만 |
|---|
| 2026.07.08 | ₩52,165 | ₩53,379 | ₩51,217 | ₩52,952 | +1.51% | 5만 |
|---|
| 2026.07.07 | ₩53,459 | ₩53,713 | ₩51,965 | ₩52,085 | -2.57% | 5만 |
|---|
| 2026.07.06 | ₩51,071 | ₩53,139 | ₩51,017 | ₩52,792 | +3.37% | 7.9만 |
|---|
| 2026.07.02 | ₩49,376 | ₩51,551 | ₩49,376 | ₩51,422 | +4.14% | 7.5만 |
|---|
| 2026.07.01 | ₩46,707 | ₩47,481 | ₩45,866 | ₩46,902 | +0.42% | 4.2만 |
|---|
| 2026.06.30 | ₩43,210 | ₩45,459 | ₩43,210 | ₩45,375 | +5.01% | 4만 |
|---|
| 2026.06.29 | ₩44,612 | ₩44,705 | ₩42,463 | ₩42,970 | -3.68% | 2.5만 |
|---|
| 2026.06.26 | ₩40,875 | ₩44,185 | ₩40,875 | ₩43,894 | +7.38% | 11.9만 |
|---|
| 2026.06.25 | ₩44,492 | ₩44,492 | ₩40,776 | ₩40,776 | -8.35% | 8.7만 |
|---|
| 2026.06.24 | ₩47,481 | ₩49,015 | ₩46,875 | ₩46,875 | -1.28% | 7.9만 |
|---|
| 2026.06.23 | ₩48,255 | ₩49,523 | ₩47,482 | ₩47,482 | -1.60% | 4.6만 |
|---|
| 2026.06.22 | ₩48,455 | ₩49,950 | ₩48,161 | ₩48,252 | -0.42% | 3.3만 |
|---|
| 2026.06.18 | ₩49,189 | ₩49,429 | ₩47,761 | ₩48,686 | -1.02% | 5.8만 |
|---|
| 2026.06.17 | ₩49,709 | ₩49,709 | ₩47,454 | ₩47,937 | -3.57% | 3.9만 |
|---|
| 2026.06.16 | ₩47,761 | ₩49,376 | ₩47,374 | ₩49,050 | +2.70% | 2.4만 |
|---|
| 2026.06.15 | ₩47,120 | ₩48,588 | ₩46,707 | ₩47,969 | +1.80% | 6.5만 |
|---|
| 2026.06.12 | ₩47,801 | ₩48,281 | ₩46,040 | ₩46,412 | -2.91% | 5.3만 |
|---|
| 2026.06.11 | ₩47,161 | ₩48,041 | ₩46,040 | ₩47,837 | +1.43% | 5.4만 |
|---|
| 2026.06.10 | ₩46,160 | ₩47,521 | ₩45,633 | ₩46,780 | +1.34% | 3.1만 |
|---|
| 2026.06.09 | ₩49,376 | ₩49,376 | ₩45,419 | ₩46,160 | -6.51% | 12.4만 |
|---|
| 2026.06.08 | ₩52,538 | ₩55,007 | ₩49,870 | ₩49,892 | -5.04% | 6.6만 |
|---|
| 2026.06.05 | ₩53,953 | ₩54,313 | ₩51,965 | ₩52,067 | -3.49% | 6.8만 |
|---|
| 2026.06.04 | ₩53,740 | ₩53,740 | ₩52,845 | ₩53,393 | -0.65% | 2.4만 |
|---|
| 2026.06.03 | ₩54,447 | ₩55,221 | ₩52,565 | ₩52,932 | -2.78% | 5.8만 |
|---|
| 2026.06.02 | ₩51,831 | ₩54,794 | ₩51,831 | ₩54,739 | +5.61% | 4.2만 |
|---|
| 2026.06.01 | ₩52,645 | ₩53,139 | ₩51,297 | ₩51,631 | -1.93% | 3.3만 |
|---|
| 2026.05.29 | ₩53,940 | ₩54,671 | ₩52,872 | ₩53,615 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩53,086 | ₩53,940 | ₩53,012 | ₩53,808 | +1.36% | 1.5만 |
|---|
| 2026.05.27 | ₩52,458 | ₩54,260 | ₩52,458 | ₩53,299 | +1.60% | 4.8만 |
|---|
| 2026.05.26 | ₩52,912 | ₩53,646 | ₩52,205 | ₩52,416 | -0.94% | 5.9만 |
|---|
| 2026.05.22 | ₩51,911 | ₩53,479 | ₩51,911 | ₩52,685 | +1.49% | 5만 |
|---|
| 2026.05.21 | ₩50,310 | ₩51,604 | ₩50,270 | ₩51,419 | +2.20% | 6만 |
|---|
| 2026.05.20 | ₩49,376 | ₩50,617 | ₩49,242 | ₩50,455 | +2.19% | 2.8만 |
|---|
| 2026.05.19 | ₩48,975 | ₩49,776 | ₩48,575 | ₩49,417 | +0.90% | 5만 |
|---|
| 2026.05.18 | ₩49,950 | ₩49,963 | ₩48,148 | ₩49,013 | -1.88% | 8.8만 |
|---|
| 2026.05.15 | ₩48,949 | ₩50,737 | ₩48,709 | ₩49,899 | +1.94% | 6.5만 |
|---|
| 2026.05.14 | ₩49,683 | ₩49,683 | ₩48,483 | ₩49,189 | -0.99% | 7만 |
|---|
| 2026.05.13 | ₩47,894 | ₩50,043 | ₩47,841 | ₩49,507 | +3.37% | 8.2만 |
|---|
| 2026.05.12 | ₩47,401 | ₩48,228 | ₩47,401 | ₩48,175 | +1.63% | 4.1만 |
|---|
| 2026.05.11 | ₩47,441 | ₩47,721 | ₩46,633 | ₩47,574 | +0.28% | 8.1만 |
|---|
| 2026.05.08 | ₩46,600 | ₩48,027 | ₩46,600 | ₩47,561 | +2.06% | 7.3만 |
|---|
| 2026.05.07 | ₩46,280 | ₩47,201 | ₩45,532 | ₩45,659 | -1.34% | 28만 |
|---|
| 2026.05.06 | ₩43,931 | ₩45,906 | ₩43,771 | ₩45,758 | +4.16% | 9.1만 |
|---|
| 2026.05.05 | ₩42,436 | ₩44,839 | ₩42,376 | ₩44,701 | +5.34% | 8.9만 |
|---|
| 2026.05.04 | ₩43,477 | ₩43,477 | ₩41,879 | ₩42,410 | -2.46% | 14.8만 |
|---|
| 2026.05.01 | ₩43,117 | ₩45,479 | ₩43,108 | ₩43,544 | +0.99% | 27.7만 |
|---|
| 2026.04.30 | ₩40,675 | ₩42,143 | ₩40,034 | ₩40,915 | +0.59% | 28.4만 |
|---|
| 2026.04.29 | ₩39,808 | ₩40,727 | ₩39,714 | ₩40,528 | +1.81% | 7.6만 |
|---|
| 2026.04.28 | ₩41,129 | ₩41,249 | ₩40,188 | ₩40,768 | -0.88% | 5.4만 |
|---|
| 2026.04.27 | ₩39,367 | ₩40,048 | ₩39,047 | ₩39,834 | +1.19% | 15만 |
|---|
| 2026.04.24 | ₩41,302 | ₩41,302 | ₩40,381 | ₩40,728 | -1.39% | 17.6만 |
|---|
| 2026.04.23 | ₩42,023 | ₩42,276 | ₩41,102 | ₩41,622 | -0.95% | 10.4만 |
|---|
| 2026.04.22 | ₩39,941 | ₩41,716 | ₩39,661 | ₩41,476 | +3.84% | 10만 |
|---|
| 2026.04.21 | ₩40,969 | ₩41,369 | ₩39,132 | ₩39,451 | -3.70% | 14.2만 |
|---|
| 2026.04.20 | ₩40,608 | ₩41,903 | ₩40,608 | ₩41,462 | +2.10% | 11.3만 |
|---|
| 2026.04.17 | ₩39,761 | ₩41,302 | ₩39,761 | ₩40,706 | +2.38% | 8.4만 |
|---|
| 2026.04.16 | ₩39,701 | ₩39,701 | ₩38,086 | ₩38,673 | -2.59% | 9.5만 |
|---|
| 2026.04.15 | ₩37,205 | ₩39,677 | ₩37,152 | ₩39,677 | +6.64% | 16.9만 |
|---|
| 2026.04.14 | ₩37,472 | ₩38,273 | ₩37,005 | ₩37,415 | -0.15% | 17.2만 |
|---|
| 2026.04.13 | ₩37,752 | ₩37,806 | ₩36,832 | ₩37,526 | -0.60% | 31.5만 |
|---|
| 2026.04.10 | ₩37,819 | ₩38,393 | ₩37,499 | ₩37,846 | +0.07% | 14.8만 |
|---|
| 2026.04.09 | ₩37,632 | ₩38,046 | ₩36,698 | ₩37,943 | +0.83% | 11.7만 |
|---|
| 2026.04.08 | ₩37,365 | ₩37,672 | ₩36,852 | ₩37,409 | +0.12% | 18.1만 |
|---|
| 2026.04.07 | ₩36,698 | ₩36,698 | ₩33,762 | ₩36,031 | -1.82% | 20.3만 |
|---|
| 2026.04.06 | ₩37,099 | ₩38,433 | ₩37,018 | ₩37,508 | +1.10% | 2.7만 |
|---|
| 2026.04.02 | ₩36,004 | ₩36,698 | ₩35,217 | ₩36,694 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩36,511 | ₩36,725 | ₩36,031 | ₩36,685 | +0.48% | 5.3만 |
|---|
| 2026.03.31 | ₩34,550 | ₩36,525 | ₩34,296 | ₩36,018 | +4.25% | 6.7만 |
|---|
| 2026.03.30 | ₩35,150 | ₩35,150 | ₩33,856 | ₩34,229 | -2.62% | 4.8만 |
|---|
| 2026.03.27 | ₩36,325 | ₩36,658 | ₩34,596 | ₩34,857 | -4.04% | 11.4만 |
|---|
| 2026.03.26 | ₩35,577 | ₩37,025 | ₩35,577 | ₩35,931 | +0.99% | 6.4만 |
|---|
| 2026.03.25 | ₩36,498 | ₩36,498 | ₩35,657 | ₩35,873 | -1.71% | 9만 |
|---|
| 2026.03.24 | ₩35,444 | ₩36,451 | ₩35,097 | ₩35,612 | +0.47% | 6.4만 |
|---|
| 2026.03.23 | ₩36,231 | ₩36,338 | ₩35,350 | ₩35,617 | -1.69% | 16만 |
|---|
| 2026.03.20 | ₩34,536 | ₩34,830 | ₩34,163 | ₩34,567 | +0.09% | 8.4만 |
|---|
| 2026.03.19 | ₩35,070 | ₩35,709 | ₩34,590 | ₩34,886 | -0.53% | 3.4만 |
|---|
| 2026.03.18 | ₩36,111 | ₩36,525 | ₩34,963 | ₩35,097 | -2.81% | 5.9만 |
|---|
| 2026.03.17 | ₩35,898 | ₩36,629 | ₩35,844 | ₩36,397 | +1.39% | 5.9만 |
|---|
| 2026.03.16 | ₩35,637 | ₩36,325 | ₩35,257 | ₩36,058 | +1.18% | 8.2만 |
|---|
| 2026.03.13 | ₩36,772 | ₩36,992 | ₩35,177 | ₩35,266 | -4.09% | 8.7만 |
|---|
| 2026.03.12 | ₩37,526 | ₩37,639 | ₩36,565 | ₩36,890 | -1.69% | 5.3만 |
|---|
| 2026.03.11 | ₩38,566 | ₩38,660 | ₩38,119 | ₩38,401 | -0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩37,552 | ₩38,847 | ₩37,466 | ₩38,398 | +2.25% | 7.6만 |
|---|
| 2026.03.09 | ₩36,765 | ₩38,318 | ₩36,418 | ₩38,113 | +3.67% | 12.8만 |
|---|
| 2026.03.06 | ₩37,792 | ₩37,792 | ₩36,578 | ₩37,510 | -0.75% | 8.3만 |
|---|
| 2026.03.05 | ₩38,446 | ₩38,607 | ₩37,432 | ₩38,322 | -0.32% | 18.2만 |
|---|
| 2026.03.04 | ₩39,541 | ₩40,008 | ₩38,687 | ₩38,980 | -1.42% | 15.4만 |
|---|
| 2026.03.03 | ₩39,100 | ₩39,848 | ₩38,366 | ₩39,300 | +0.51% | 15만 |
|---|
| 2026.03.02 | ₩38,607 | ₩40,141 | ₩38,333 | ₩39,701 | +2.83% | 18.1만 |
|---|
| 2026.02.27 | ₩42,210 | ₩42,210 | ₩39,087 | ₩39,375 | -6.72% | 12.9만 |
|---|
| 2026.02.26 | ₩42,850 | ₩42,850 | ₩41,596 | ₩42,263 | -1.37% | 8.9만 |
|---|
| 2026.02.25 | ₩41,996 | ₩42,783 | ₩41,689 | ₩42,618 | +1.48% | 12.3만 |
|---|
| 2026.02.24 | ₩41,356 | ₩42,783 | ₩41,349 | ₩42,027 | +1.62% | 18.7만 |
|---|
| 2026.02.23 | ₩39,354 | ₩41,154 | ₩39,354 | ₩40,217 | +2.19% | 13만 |
|---|
| 2026.02.20 | ₩38,193 | ₩39,781 | ₩38,006 | ₩39,726 | +4.01% | 13.5만 |
|---|
| 2026.02.19 | ₩39,034 | ₩39,701 | ₩38,452 | ₩38,516 | -1.33% | 7.8만 |
|---|
| 2026.02.18 | ₩39,674 | ₩40,275 | ₩39,140 | ₩39,701 | +0.07% | 8.2만 |
|---|
| 2026.02.17 | ₩37,792 | ₩40,146 | ₩37,205 | ₩39,634 | +4.87% | 18.3만 |
|---|
| 2026.02.13 | ₩38,807 | ₩38,913 | ₩37,139 | ₩37,232 | -4.06% | 10.3만 |
|---|
| 2026.02.12 | ₩43,257 | ₩43,257 | ₩38,553 | ₩39,087 | -9.64% | 21.3만 |
|---|
| 2026.02.11 | ₩43,237 | ₩44,839 | ₩43,077 | ₩43,475 | +0.55% | 21.8만 |
|---|
| 2026.02.10 | ₩42,769 | ₩43,210 | ₩42,677 | ₩42,845 | +0.18% | 7.8만 |
|---|
| 2026.02.09 | ₩44,238 | ₩44,291 | ₩42,195 | ₩43,241 | -2.25% | 15.1만 |
|---|
| 2026.02.06 | ₩43,878 | ₩44,985 | ₩43,718 | ₩44,222 | +0.78% | 18.3만 |
|---|
| 2026.02.05 | ₩44,278 | ₩44,452 | ₩42,663 | ₩43,451 | -1.87% | 31.3만 |
|---|
| 2026.02.04 | ₩42,316 | ₩44,398 | ₩42,316 | ₩43,597 | +3.03% | 45만 |
|---|
| 2026.02.03 | ₩41,369 | ₩42,236 | ₩40,969 | ₩41,502 | +0.32% | 43만 |
|---|
| 2026.02.02 | ₩38,673 | ₩41,796 | ₩38,513 | ₩41,769 | +8.01% | 54.5만 |
|---|
| 2026.01.30 | ₩37,219 | ₩39,260 | ₩36,405 | ₩38,665 | +3.89% | 62만 |
|---|
| 2026.01.29 | ₩38,113 | ₩38,540 | ₩37,139 | ₩38,252 | +0.36% | 53.7만 |
|---|
| 2026.01.28 | ₩38,086 | ₩38,380 | ₩37,165 | ₩37,699 | -1.02% | 33.4만 |
|---|
| 2026.01.27 | ₩38,500 | ₩39,275 | ₩38,220 | ₩38,233 | -0.69% | 39.8만 |
|---|
| 2026.01.26 | ₩36,138 | ₩37,726 | ₩35,924 | ₩37,419 | +3.55% | 36.8만 |
|---|
| 2026.01.23 | ₩35,057 | ₩35,671 | ₩34,396 | ₩35,324 | +0.76% | 17.1만 |
|---|
| 2026.01.22 | ₩35,711 | ₩36,178 | ₩35,377 | ₩35,457 | -0.71% | 22.8만 |
|---|
| 2026.01.21 | ₩35,537 | ₩36,351 | ₩34,550 | ₩35,280 | -0.72% | 34.7만 |
|---|
| 2026.01.20 | ₩36,698 | ₩37,257 | ₩34,029 | ₩35,110 | -4.33% | 20.9만 |
|---|
| 2026.01.16 | ₩38,433 | ₩38,540 | ₩37,432 | ₩37,672 | -1.98% | 6.7만 |
|---|
| 2026.01.15 | ₩39,160 | ₩39,234 | ₩38,073 | ₩38,540 | -1.58% | 12.5만 |
|---|
| 2026.01.14 | ₩38,753 | ₩39,367 | ₩37,979 | ₩38,927 | +0.45% | 16.8만 |
|---|
| 2026.01.13 | ₩38,553 | ₩39,478 | ₩38,553 | ₩39,223 | +1.74% | 13.6만 |
|---|
| 2026.01.12 | ₩38,887 | ₩39,347 | ₩38,033 | ₩39,042 | +0.40% | 20.8만 |
|---|
| 2026.01.09 | ₩38,873 | ₩39,034 | ₩37,903 | ₩38,793 | -0.21% | 17.8만 |
|---|
| 2026.01.08 | ₩38,193 | ₩38,780 | ₩37,726 | ₩38,727 | +1.40% | 23.9만 |
|---|
| 2026.01.07 | ₩39,634 | ₩39,901 | ₩38,953 | ₩39,068 | -1.43% | 15.7만 |
|---|
| 2026.01.06 | ₩41,102 | ₩41,249 | ₩39,674 | ₩39,714 | -3.38% | 18.4만 |
|---|
| 2026.01.05 | ₩42,210 | ₩42,450 | ₩40,942 | ₩41,275 | -2.21% | 10.8만 |
|---|
| 2026.01.02 | ₩42,703 | ₩44,466 | ₩41,916 | ₩42,503 | -0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩43,037 | ₩43,157 | ₩42,703 | ₩42,790 | -0.57% | 3.6만 |
|---|
| 2025.12.30 | ₩43,377 | ₩43,377 | ₩42,890 | ₩43,130 | -0.57% | 2.3만 |
|---|
| 2025.12.29 | ₩42,930 | ₩43,437 | ₩42,930 | ₩43,320 | +0.91% | 3.7만 |
|---|
| 2025.12.26 | ₩45,519 | ₩45,759 | ₩44,932 | ₩45,226 | -0.64% | 3.3만 |
|---|
| 2025.12.24 | ₩44,852 | ₩45,826 | ₩44,852 | ₩45,399 | +1.22% | 5.2만 |
|---|
| 2025.12.23 | ₩44,318 | ₩44,851 | ₩43,751 | ₩44,851 | +1.20% | 5만 |
|---|
| 2025.12.22 | ₩45,119 | ₩45,159 | ₩44,225 | ₩44,305 | -1.80% | 11.6만 |
|---|
| 2025.12.19 | ₩44,718 | ₩45,306 | ₩44,051 | ₩44,995 | +0.62% | 5.9만 |
|---|
| 2025.12.18 | ₩44,972 | ₩45,124 | ₩43,264 | ₩44,817 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩45,839 | ₩46,106 | ₩44,585 | ₩44,879 | -2.10% | 6.2만 |
|---|
| 2025.12.16 | ₩45,199 | ₩45,879 | ₩44,732 | ₩45,727 | +1.17% | 3.5만 |
|---|
| 2025.12.15 | ₩47,254 | ₩47,254 | ₩45,040 | ₩45,490 | -3.73% | 12.3만 |
|---|
| 2025.12.12 | ₩46,907 | ₩47,201 | ₩46,533 | ₩46,907 | 0.00% | 6만 |
|---|
| 2025.12.11 | ₩47,334 | ₩47,361 | ₩45,466 | ₩46,775 | -1.18% | 7.6만 |
|---|
| 2025.12.10 | ₩46,720 | ₩47,374 | ₩46,280 | ₩47,080 | +0.77% | 6.6만 |
|---|
| 2025.12.09 | ₩46,974 | ₩47,487 | ₩46,523 | ₩46,581 | -0.84% | 7.3만 |
|---|
| 2025.12.08 | ₩46,947 | ₩47,080 | ₩46,280 | ₩46,854 | -0.20% | 4만 |
|---|
| 2025.12.05 | ₩47,801 | ₩47,908 | ₩46,868 | ₩47,056 | -1.56% | 5.4만 |
|---|
| 2025.12.04 | ₩48,882 | ₩48,882 | ₩47,040 | ₩47,601 | -2.62% | 5.9만 |
|---|
| 2025.12.03 | ₩50,022 | ₩50,563 | ₩48,909 | ₩49,011 | -2.02% | 6.7만 |
|---|
| 2025.12.02 | ₩48,535 | ₩50,135 | ₩48,535 | ₩49,683 | +2.36% | 7.2만 |
|---|
| 2025.12.01 | ₩47,054 | ₩48,829 | ₩46,360 | ₩48,610 | +3.31% | 10.5만 |
|---|
| 2025.11.28 | ₩46,867 | ₩47,254 | ₩46,321 | ₩47,214 | +0.74% | 5.1만 |
|---|
| 2025.11.26 | ₩46,653 | ₩47,467 | ₩46,633 | ₩46,886 | +0.50% | 6.1만 |
|---|
| 2025.11.25 | ₩46,146 | ₩47,708 | ₩46,146 | ₩46,573 | +0.93% | 9만 |
|---|
| 2025.11.24 | ₩44,772 | ₩46,553 | ₩44,772 | ₩46,282 | +3.37% | 10.7만 |
|---|
| 2025.11.21 | ₩43,057 | ₩45,372 | ₩42,877 | ₩44,919 | +4.32% | 7.1만 |
|---|
| 2025.11.20 | ₩45,372 | ₩46,046 | ₩43,090 | ₩43,166 | -4.86% | 5.6만 |
|---|
| 2025.11.19 | ₩43,170 | ₩45,095 | ₩43,170 | ₩43,811 | +1.48% | 6.4만 |
|---|
| 2025.11.18 | ₩44,171 | ₩44,385 | ₩42,863 | ₩43,584 | -1.33% | 7만 |
|---|
| 2025.11.17 | ₩44,038 | ₩44,518 | ₩43,104 | ₩43,541 | -1.13% | 8.5만 |
|---|
| 2025.11.14 | ₩44,692 | ₩46,320 | ₩44,425 | ₩45,179 | +1.09% | 10.4만 |
|---|
| 2025.11.13 | ₩46,173 | ₩46,693 | ₩45,175 | ₩45,412 | -1.65% | 10.1만 |
|---|
| 2025.11.12 | ₩46,160 | ₩46,400 | ₩45,145 | ₩45,535 | -1.35% | 12.8만 |
|---|
| 2025.11.11 | ₩44,585 | ₩46,400 | ₩44,585 | ₩46,166 | +3.55% | 36.4만 |
|---|
| 2025.11.10 | ₩44,078 | ₩45,693 | ₩43,798 | ₩44,302 | +0.51% | 15만 |
|---|
| 2025.11.07 | ₩44,378 | ₩45,159 | ₩43,384 | ₩43,984 | -0.89% | 9.1만 |
|---|
| 2025.11.06 | ₩44,051 | ₩45,572 | ₩43,878 | ₩44,422 | +0.84% | 14.5만 |
|---|
| 2025.11.05 | ₩44,038 | ₩44,945 | ₩43,560 | ₩44,517 | +1.09% | 14.7만 |
|---|
| 2025.11.04 | ₩43,878 | ₩44,925 | ₩43,740 | ₩44,558 | +1.55% | 16만 |
|---|
| 2025.11.03 | ₩44,585 | ₩44,705 | ₩43,331 | ₩44,134 | -1.01% | 18.4만 |
|---|
| 2025.10.31 | ₩46,653 | ₩46,888 | ₩44,238 | ₩44,692 | -4.20% | 33.2만 |
|---|
| 2025.10.30 | ₩45,226 | ₩45,853 | ₩44,145 | ₩45,016 | -0.46% | 44.7만 |
|---|
| 2025.10.29 | ₩44,238 | ₩44,949 | ₩43,624 | ₩44,329 | +0.21% | 17.5만 |
|---|
| 2025.10.28 | ₩44,305 | ₩44,505 | ₩43,998 | ₩44,267 | -0.08% | 12.2만 |
|---|
| 2025.10.27 | ₩42,837 | ₩44,251 | ₩42,837 | ₩44,211 | +3.21% | 14.6만 |
|---|
| 2025.10.24 | ₩41,809 | ₩42,597 | ₩41,169 | ₩42,236 | +1.02% | 11.6만 |
|---|
| 2025.10.23 | ₩41,195 | ₩41,529 | ₩40,768 | ₩41,229 | +0.08% | 17.7만 |
|---|
| 2025.10.22 | ₩42,270 | ₩42,330 | ₩39,996 | ₩40,862 | -3.33% | 20.3만 |
|---|
| 2025.10.21 | ₩42,076 | ₩43,068 | ₩42,076 | ₩42,316 | +0.57% | 16.7만 |
|---|
| 2025.10.20 | ₩40,188 | ₩42,803 | ₩40,188 | ₩42,163 | +4.91% | 33.8만 |
|---|
| 2025.10.17 | ₩37,792 | ₩39,367 | ₩37,606 | ₩39,047 | +3.32% | 8.1만 |
|---|
| 2025.10.16 | ₩37,819 | ₩38,039 | ₩37,005 | ₩37,584 | -0.62% | 10.3만 |
|---|
| 2025.10.15 | ₩38,246 | ₩38,945 | ₩37,853 | ₩38,220 | -0.07% | 9.4만 |
|---|
| 2025.10.14 | ₩37,365 | ₩38,046 | ₩36,818 | ₩37,752 | +1.04% | 8만 |
|---|
| 2025.10.13 | ₩38,246 | ₩38,300 | ₩37,092 | ₩37,698 | -1.43% | 13.7만 |
|---|
| 2025.10.10 | ₩39,977 | ₩40,408 | ₩36,778 | ₩36,978 | -7.50% | 34.8만 |
|---|