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 | ₩57,444 | ₩59,575 | ₩57,043 | ₩59,094 | +2.87% | 2.9만 |
| 2026.10.08 | ₩59,114 | ₩60,867 | ₩59,114 | ₩60,482 | +2.31% | 2.2만 |
| 2026.10.07 | ₩59,114 | ₩59,782 | ₩57,952 | ₩59,175 | +0.10% | 5.2만 |
| 2026.10.06 | ₩57,978 | ₩58,140 | ₩57,337 | ₩58,140 | +0.28% | 2.3만 |
| 2026.10.05 | ₩57,992 | ₩58,780 | ₩57,591 | ₩57,877 | -0.20% | 1.7만 |
| 2026.10.02 | ₩57,818 | ₩58,339 | ₩57,397 | ₩58,047 | +0.40% | 1.3만 |
| 2026.10.01 | ₩56,910 | ₩57,598 | ₩55,821 | ₩57,023 | +0.20% | 4.1만 |
| 2026.09.30 | ₩57,671 | ₩60,116 | ₩57,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,084 |
| +0.72% |
| 4.1만 |
| 2026.09.29 | ₩59,368 | ₩59,368 | ₩56,549 | ₩56,733 | -4.44% | 4.9만 |
|---|
| 2026.09.28 | ₩60,837 | ₩61,358 | ₩59,929 | ₩59,989 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩59,381 | ₩60,824 | ₩58,700 | ₩60,821 | +2.43% | 2.4만 |
|---|
| 2026.09.24 | ₩58,994 | ₩60,116 | ₩58,419 | ₩59,189 | +0.33% | 3.7만 |
|---|
| 2026.09.23 | ₩61,078 | ₩61,078 | ₩59,087 | ₩59,488 | -2.60% | 2만 |
|---|
| 2026.09.22 | ₩61,452 | ₩62,360 | ₩60,156 | ₩60,438 | -1.65% | 2.6만 |
|---|
| 2026.09.21 | ₩58,780 | ₩60,503 | ₩58,199 | ₩60,272 | +2.54% | 1.9만 |
|---|
| 2026.09.18 | ₩59,969 | ₩59,969 | ₩57,992 | ₩59,269 | -1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩58,980 | ₩59,769 | ₩57,324 | ₩59,550 | +0.96% | 2.3만 |
|---|
| 2026.09.16 | ₩58,112 | ₩58,900 | ₩57,431 | ₩58,007 | -0.18% | 2.7만 |
|---|
| 2026.09.15 | ₩57,003 | ₩57,674 | ₩56,803 | ₩57,674 | +1.18% | 8.4천 |
|---|
| 2026.09.14 | ₩58,580 | ₩59,021 | ₩57,898 | ₩58,329 | -0.43% | 2.8만 |
|---|
| 2026.09.11 | ₩56,309 | ₩59,341 | ₩56,028 | ₩58,056 | +3.10% | 6.3만 |
|---|
| 2026.09.10 | ₩52,822 | ₩56,055 | ₩52,803 | ₩56,013 | +6.04% | 8.7만 |
|---|
| 2026.09.09 | ₩52,488 | ₩53,436 | ₩50,691 | ₩52,274 | -0.41% | 7.2만 |
|---|
| 2026.09.08 | ₩52,849 | ₩53,436 | ₩52,234 | ₩52,552 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩56,803 | ₩56,803 | ₩53,323 | ₩53,915 | -5.08% | 5만 |
|---|
| 2026.09.03 | ₩56,222 | ₩57,645 | ₩56,142 | ₩56,767 | +0.97% | 2.4만 |
|---|
| 2026.09.02 | ₩56,362 | ₩56,549 | ₩55,293 | ₩55,678 | -1.21% | 1.3만 |
|---|
| 2026.09.01 | ₩52,929 | ₩56,322 | ₩52,434 | ₩55,722 | +5.28% | 5.7만 |
|---|
| 2026.08.31 | ₩54,051 | ₩54,492 | ₩51,740 | ₩53,040 | -1.87% | 4.3만 |
|---|
| 2026.08.28 | ₩53,009 | ₩54,812 | ₩52,623 | ₩53,973 | +1.82% | 2.4만 |
|---|
| 2026.08.27 | ₩50,805 | ₩52,501 | ₩50,805 | ₩52,336 | +3.01% | 1.2만 |
|---|
| 2026.08.26 | ₩50,912 | ₩52,541 | ₩50,912 | ₩51,944 | +2.03% | 1.3만 |
|---|
| 2026.08.25 | ₩51,272 | ₩51,272 | ₩50,310 | ₩50,833 | -0.86% | 3.4만 |
|---|
| 2026.08.24 | ₩51,286 | ₩51,887 | ₩50,845 | ₩50,985 | -0.59% | 2.5만 |
|---|
| 2026.08.21 | ₩51,433 | ₩51,526 | ₩49,916 | ₩50,743 | -1.34% | 2.2만 |
|---|
| 2026.08.20 | ₩53,289 | ₩54,038 | ₩51,125 | ₩51,212 | -3.90% | 4.8만 |
|---|
| 2026.08.19 | ₩50,965 | ₩53,904 | ₩50,871 | ₩53,088 | +4.17% | 9.6만 |
|---|
| 2026.08.18 | ₩50,230 | ₩51,392 | ₩49,602 | ₩51,058 | +1.65% | 12.1만 |
|---|
| 2026.08.17 | ₩49,696 | ₩49,930 | ₩48,654 | ₩49,414 | -0.57% | 2.4만 |
|---|
| 2026.08.14 | ₩49,696 | ₩50,097 | ₩49,295 | ₩49,574 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩48,801 | ₩49,469 | ₩48,547 | ₩49,375 | +1.18% | 5만 |
|---|
| 2026.08.12 | ₩49,362 | ₩49,455 | ₩47,959 | ₩48,391 | -1.97% | 7.7만 |
|---|
| 2026.08.11 | ₩50,217 | ₩50,831 | ₩48,774 | ₩49,292 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩50,070 | ₩50,497 | ₩49,389 | ₩50,313 | +0.49% | 5.2만 |
|---|
| 2026.08.07 | ₩51,673 | ₩52,535 | ₩51,232 | ₩52,173 | +0.97% | 2.5만 |
|---|
| 2026.08.06 | ₩52,615 | ₩53,036 | ₩50,737 | ₩51,700 | -1.74% | 6만 |
|---|
| 2026.08.05 | ₩50,871 | ₩51,513 | ₩49,642 | ₩51,390 | +1.02% | 9.1만 |
|---|
| 2026.08.04 | ₩48,487 | ₩51,092 | ₩48,253 | ₩50,819 | +4.81% | 10.5만 |
|---|
| 2026.08.03 | ₩50,838 | ₩51,606 | ₩48,614 | ₩48,751 | -4.10% | 21.2만 |
|---|
| 2026.07.31 | ₩49,242 | ₩51,165 | ₩47,585 | ₩50,551 | +2.66% | 37.8만 |
|---|
| 2026.07.30 | ₩59,268 | ₩59,769 | ₩58,366 | ₩59,532 | +0.45% | 19.4만 |
|---|
| 2026.07.29 | ₩61,919 | ₩63,628 | ₩60,236 | ₩61,088 | -1.34% | 6.5만 |
|---|
| 2026.07.28 | ₩62,026 | ₩62,521 | ₩60,396 | ₩61,826 | -0.32% | 4.9만 |
|---|
| 2026.07.27 | ₩59,902 | ₩61,666 | ₩59,902 | ₩60,823 | +1.54% | 7만 |
|---|
| 2026.07.24 | ₩55,707 | ₩59,802 | ₩55,641 | ₩59,381 | +6.59% | 6.2만 |
|---|
| 2026.07.23 | ₩55,981 | ₩56,015 | ₩54,893 | ₩55,440 | -0.97% | 1.9만 |
|---|
| 2026.07.22 | ₩57,190 | ₩57,190 | ₩56,215 | ₩57,184 | -0.01% | 1만 |
|---|
| 2026.07.21 | ₩56,135 | ₩58,171 | ₩55,854 | ₩57,665 | +2.72% | 7.3만 |
|---|
| 2026.07.20 | ₩59,795 | ₩59,835 | ₩56,289 | ₩57,305 | -4.16% | 12.7만 |
|---|
| 2026.07.17 | ₩59,354 | ₩60,189 | ₩58,192 | ₩59,956 | +1.01% | 8.6만 |
|---|
| 2026.07.16 | ₩58,152 | ₩60,143 | ₩57,645 | ₩59,727 | +2.71% | 5.8만 |
|---|
| 2026.07.15 | ₩54,518 | ₩58,112 | ₩54,372 | ₩57,872 | +6.15% | 16만 |
|---|
| 2026.07.14 | ₩52,835 | ₩53,904 | ₩52,448 | ₩53,502 | +1.26% | 3만 |
|---|
| 2026.07.13 | ₩54,104 | ₩56,108 | ₩53,891 | ₩54,357 | +0.47% | 4.3만 |
|---|
| 2026.07.10 | ₩53,423 | ₩54,064 | ₩52,595 | ₩53,543 | +0.23% | 8.5만 |
|---|
| 2026.07.09 | ₩51,987 | ₩54,038 | ₩51,286 | ₩53,945 | +3.77% | 4.5만 |
|---|
| 2026.07.08 | ₩52,221 | ₩53,436 | ₩51,272 | ₩53,009 | +1.51% | 5만 |
|---|
| 2026.07.07 | ₩53,517 | ₩53,770 | ₩52,020 | ₩52,141 | -2.57% | 5만 |
|---|
| 2026.07.06 | ₩51,125 | ₩53,196 | ₩51,072 | ₩52,849 | +3.37% | 7.9만 |
|---|
| 2026.07.02 | ₩49,429 | ₩51,606 | ₩49,429 | ₩51,477 | +4.14% | 7.5만 |
|---|
| 2026.07.01 | ₩46,757 | ₩47,532 | ₩45,915 | ₩46,952 | +0.42% | 4.2만 |
|---|
| 2026.06.30 | ₩43,257 | ₩45,508 | ₩43,257 | ₩45,424 | +5.01% | 4만 |
|---|
| 2026.06.29 | ₩44,659 | ₩44,753 | ₩42,509 | ₩43,016 | -3.68% | 2.5만 |
|---|
| 2026.06.26 | ₩40,919 | ₩44,232 | ₩40,919 | ₩43,941 | +7.38% | 11.9만 |
|---|
| 2026.06.25 | ₩44,539 | ₩44,539 | ₩40,820 | ₩40,820 | -8.35% | 8.7만 |
|---|
| 2026.06.24 | ₩47,532 | ₩49,068 | ₩46,925 | ₩46,925 | -1.28% | 7.9만 |
|---|
| 2026.06.23 | ₩48,307 | ₩49,576 | ₩47,533 | ₩47,533 | -1.60% | 4.6만 |
|---|
| 2026.06.22 | ₩48,507 | ₩50,003 | ₩48,213 | ₩48,304 | -0.42% | 3.3만 |
|---|
| 2026.06.18 | ₩49,242 | ₩49,482 | ₩47,812 | ₩48,738 | -1.02% | 5.8만 |
|---|
| 2026.06.17 | ₩49,763 | ₩49,763 | ₩47,505 | ₩47,989 | -3.57% | 3.9만 |
|---|
| 2026.06.16 | ₩47,812 | ₩49,429 | ₩47,425 | ₩49,103 | +2.70% | 2.4만 |
|---|
| 2026.06.15 | ₩47,171 | ₩48,640 | ₩46,757 | ₩48,021 | +1.80% | 6.5만 |
|---|
| 2026.06.12 | ₩47,852 | ₩48,333 | ₩46,089 | ₩46,462 | -2.91% | 5.3만 |
|---|
| 2026.06.11 | ₩47,211 | ₩48,093 | ₩46,089 | ₩47,888 | +1.43% | 5.4만 |
|---|
| 2026.06.10 | ₩46,209 | ₩47,572 | ₩45,681 | ₩46,830 | +1.34% | 3.1만 |
|---|
| 2026.06.09 | ₩49,429 | ₩49,429 | ₩45,468 | ₩46,209 | -6.51% | 12.4만 |
|---|
| 2026.06.08 | ₩52,595 | ₩55,066 | ₩49,923 | ₩49,946 | -5.04% | 6.6만 |
|---|
| 2026.06.05 | ₩54,011 | ₩54,372 | ₩52,020 | ₩52,123 | -3.49% | 6.8만 |
|---|
| 2026.06.04 | ₩53,797 | ₩53,797 | ₩52,902 | ₩53,450 | -0.65% | 2.4만 |
|---|
| 2026.06.03 | ₩54,505 | ₩55,280 | ₩52,621 | ₩52,989 | -2.78% | 5.8만 |
|---|
| 2026.06.02 | ₩51,887 | ₩54,852 | ₩51,887 | ₩54,798 | +5.61% | 4.2만 |
|---|
| 2026.06.01 | ₩52,702 | ₩53,196 | ₩51,352 | ₩51,686 | -1.93% | 3.3만 |
|---|
| 2026.05.29 | ₩53,997 | ₩54,730 | ₩52,929 | ₩53,673 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩53,142 | ₩53,997 | ₩53,069 | ₩53,865 | +1.36% | 1.5만 |
|---|
| 2026.05.27 | ₩52,515 | ₩54,318 | ₩52,515 | ₩53,356 | +1.60% | 4.8만 |
|---|
| 2026.05.26 | ₩52,969 | ₩53,704 | ₩52,261 | ₩52,472 | -0.94% | 5.9만 |
|---|
| 2026.05.22 | ₩51,967 | ₩53,537 | ₩51,967 | ₩52,742 | +1.49% | 5만 |
|---|
| 2026.05.21 | ₩50,364 | ₩51,660 | ₩50,324 | ₩51,474 | +2.20% | 6만 |
|---|
| 2026.05.20 | ₩49,429 | ₩50,671 | ₩49,295 | ₩50,509 | +2.19% | 2.8만 |
|---|
| 2026.05.19 | ₩49,028 | ₩49,829 | ₩48,627 | ₩49,470 | +0.90% | 5만 |
|---|
| 2026.05.18 | ₩50,003 | ₩50,016 | ₩48,200 | ₩49,065 | -1.88% | 8.8만 |
|---|
| 2026.05.15 | ₩49,001 | ₩50,791 | ₩48,761 | ₩49,952 | +1.94% | 6.5만 |
|---|
| 2026.05.14 | ₩49,736 | ₩49,736 | ₩48,535 | ₩49,242 | -0.99% | 7만 |
|---|
| 2026.05.13 | ₩47,946 | ₩50,097 | ₩47,892 | ₩49,560 | +3.37% | 8.2만 |
|---|
| 2026.05.12 | ₩47,452 | ₩48,280 | ₩47,452 | ₩48,226 | +1.63% | 4.1만 |
|---|
| 2026.05.11 | ₩47,492 | ₩47,772 | ₩46,683 | ₩47,625 | +0.28% | 8.1만 |
|---|
| 2026.05.08 | ₩46,650 | ₩48,078 | ₩46,650 | ₩47,612 | +2.06% | 7.3만 |
|---|
| 2026.05.07 | ₩46,329 | ₩47,251 | ₩45,581 | ₩45,708 | -1.34% | 28만 |
|---|
| 2026.05.06 | ₩43,978 | ₩45,955 | ₩43,818 | ₩45,807 | +4.16% | 9.1만 |
|---|
| 2026.05.05 | ₩42,482 | ₩44,887 | ₩42,422 | ₩44,749 | +5.34% | 8.9만 |
|---|
| 2026.05.04 | ₩43,524 | ₩43,524 | ₩41,924 | ₩42,455 | -2.46% | 14.8만 |
|---|
| 2026.05.01 | ₩43,163 | ₩45,528 | ₩43,154 | ₩43,591 | +0.99% | 27.7만 |
|---|
| 2026.04.30 | ₩40,719 | ₩42,188 | ₩40,077 | ₩40,959 | +0.59% | 28.4만 |
|---|
| 2026.04.29 | ₩39,850 | ₩40,771 | ₩39,757 | ₩40,572 | +1.81% | 7.6만 |
|---|
| 2026.04.28 | ₩41,173 | ₩41,293 | ₩40,231 | ₩40,812 | -0.88% | 5.4만 |
|---|
| 2026.04.27 | ₩39,409 | ₩40,091 | ₩39,089 | ₩39,877 | +1.19% | 15만 |
|---|
| 2026.04.24 | ₩41,346 | ₩41,346 | ₩40,425 | ₩40,772 | -1.39% | 17.6만 |
|---|
| 2026.04.23 | ₩42,068 | ₩42,322 | ₩41,146 | ₩41,667 | -0.95% | 10.4만 |
|---|
| 2026.04.22 | ₩39,984 | ₩41,761 | ₩39,703 | ₩41,520 | +3.84% | 10만 |
|---|
| 2026.04.21 | ₩41,012 | ₩41,413 | ₩39,174 | ₩39,494 | -3.70% | 14.2만 |
|---|
| 2026.04.20 | ₩40,652 | ₩41,948 | ₩40,652 | ₩41,507 | +2.10% | 11.3만 |
|---|
| 2026.04.17 | ₩39,803 | ₩41,346 | ₩39,803 | ₩40,749 | +2.38% | 8.4만 |
|---|
| 2026.04.16 | ₩39,743 | ₩39,743 | ₩38,127 | ₩38,715 | -2.59% | 9.5만 |
|---|
| 2026.04.15 | ₩37,245 | ₩39,719 | ₩37,192 | ₩39,719 | +6.64% | 16.9만 |
|---|
| 2026.04.14 | ₩37,512 | ₩38,314 | ₩37,045 | ₩37,455 | -0.15% | 17.2만 |
|---|
| 2026.04.13 | ₩37,793 | ₩37,846 | ₩36,871 | ₩37,566 | -0.60% | 31.5만 |
|---|
| 2026.04.10 | ₩37,860 | ₩38,434 | ₩37,539 | ₩37,886 | +0.07% | 14.8만 |
|---|
| 2026.04.09 | ₩37,673 | ₩38,087 | ₩36,738 | ₩37,984 | +0.83% | 11.7만 |
|---|
| 2026.04.08 | ₩37,405 | ₩37,713 | ₩36,891 | ₩37,450 | +0.12% | 18.1만 |
|---|
| 2026.04.07 | ₩36,738 | ₩36,738 | ₩33,799 | ₩36,070 | -1.82% | 20.3만 |
|---|
| 2026.04.06 | ₩37,138 | ₩38,474 | ₩37,058 | ₩37,548 | +1.10% | 2.7만 |
|---|
| 2026.04.02 | ₩36,043 | ₩36,738 | ₩35,255 | ₩36,734 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩36,550 | ₩36,764 | ₩36,070 | ₩36,724 | +0.48% | 5.3만 |
|---|
| 2026.03.31 | ₩34,587 | ₩36,564 | ₩34,333 | ₩36,056 | +4.25% | 6.7만 |
|---|
| 2026.03.30 | ₩35,188 | ₩35,188 | ₩33,892 | ₩34,266 | -2.62% | 4.8만 |
|---|
| 2026.03.27 | ₩36,363 | ₩36,697 | ₩34,633 | ₩34,894 | -4.04% | 11.4만 |
|---|
| 2026.03.26 | ₩35,615 | ₩37,065 | ₩35,615 | ₩35,969 | +0.99% | 6.4만 |
|---|
| 2026.03.25 | ₩36,537 | ₩36,537 | ₩35,696 | ₩35,912 | -1.71% | 9만 |
|---|
| 2026.03.24 | ₩35,482 | ₩36,490 | ₩35,134 | ₩35,650 | +0.47% | 6.4만 |
|---|
| 2026.03.23 | ₩36,270 | ₩36,377 | ₩35,388 | ₩35,655 | -1.69% | 16만 |
|---|
| 2026.03.20 | ₩34,573 | ₩34,867 | ₩34,199 | ₩34,604 | +0.09% | 8.4만 |
|---|
| 2026.03.19 | ₩35,108 | ₩35,748 | ₩34,627 | ₩34,923 | -0.53% | 3.4만 |
|---|
| 2026.03.18 | ₩36,150 | ₩36,564 | ₩35,001 | ₩35,134 | -2.81% | 5.9만 |
|---|
| 2026.03.17 | ₩35,936 | ₩36,668 | ₩35,883 | ₩36,436 | +1.39% | 5.9만 |
|---|
| 2026.03.16 | ₩35,675 | ₩36,363 | ₩35,295 | ₩36,096 | +1.18% | 8.2만 |
|---|
| 2026.03.13 | ₩36,811 | ₩37,031 | ₩35,215 | ₩35,304 | -4.09% | 8.7만 |
|---|
| 2026.03.12 | ₩37,566 | ₩37,679 | ₩36,604 | ₩36,930 | -1.69% | 5.3만 |
|---|
| 2026.03.11 | ₩38,608 | ₩38,701 | ₩38,160 | ₩38,442 | -0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩37,593 | ₩38,888 | ₩37,506 | ₩38,439 | +2.25% | 7.6만 |
|---|
| 2026.03.09 | ₩36,804 | ₩38,359 | ₩36,457 | ₩38,154 | +3.67% | 12.8만 |
|---|
| 2026.03.06 | ₩37,833 | ₩37,833 | ₩36,617 | ₩37,550 | -0.75% | 8.3만 |
|---|
| 2026.03.05 | ₩38,488 | ₩38,648 | ₩37,472 | ₩38,363 | -0.32% | 18.2만 |
|---|
| 2026.03.04 | ₩39,583 | ₩40,051 | ₩38,728 | ₩39,022 | -1.42% | 15.4만 |
|---|
| 2026.03.03 | ₩39,142 | ₩39,890 | ₩38,407 | ₩39,343 | +0.51% | 15만 |
|---|
| 2026.03.02 | ₩38,648 | ₩40,184 | ₩38,374 | ₩39,743 | +2.83% | 18.1만 |
|---|
| 2026.02.27 | ₩42,255 | ₩42,255 | ₩39,129 | ₩39,417 | -6.72% | 12.9만 |
|---|
| 2026.02.26 | ₩42,896 | ₩42,896 | ₩41,640 | ₩42,308 | -1.37% | 8.9만 |
|---|
| 2026.02.25 | ₩42,041 | ₩42,829 | ₩41,734 | ₩42,664 | +1.48% | 12.3만 |
|---|
| 2026.02.24 | ₩41,400 | ₩42,829 | ₩41,393 | ₩42,072 | +1.62% | 18.7만 |
|---|
| 2026.02.23 | ₩39,396 | ₩41,198 | ₩39,396 | ₩40,260 | +2.19% | 13만 |
|---|
| 2026.02.20 | ₩38,234 | ₩39,823 | ₩38,047 | ₩39,769 | +4.01% | 13.5만 |
|---|
| 2026.02.19 | ₩39,075 | ₩39,743 | ₩38,493 | ₩38,557 | -1.33% | 7.8만 |
|---|
| 2026.02.18 | ₩39,717 | ₩40,318 | ₩39,182 | ₩39,743 | +0.07% | 8.2만 |
|---|
| 2026.02.17 | ₩37,833 | ₩40,190 | ₩37,245 | ₩39,677 | +4.87% | 18.3만 |
|---|
| 2026.02.13 | ₩38,848 | ₩38,955 | ₩37,178 | ₩37,272 | -4.06% | 10.3만 |
|---|
| 2026.02.12 | ₩43,304 | ₩43,304 | ₩38,594 | ₩39,129 | -9.64% | 21.3만 |
|---|
| 2026.02.11 | ₩43,283 | ₩44,887 | ₩43,123 | ₩43,521 | +0.55% | 21.8만 |
|---|
| 2026.02.10 | ₩42,815 | ₩43,257 | ₩42,722 | ₩42,891 | +0.18% | 7.8만 |
|---|
| 2026.02.09 | ₩44,285 | ₩44,339 | ₩42,240 | ₩43,287 | -2.25% | 15.1만 |
|---|
| 2026.02.06 | ₩43,925 | ₩45,034 | ₩43,764 | ₩44,269 | +0.78% | 18.3만 |
|---|
| 2026.02.05 | ₩44,325 | ₩44,499 | ₩42,709 | ₩43,497 | -1.87% | 31.3만 |
|---|
| 2026.02.04 | ₩42,362 | ₩44,446 | ₩42,362 | ₩43,644 | +3.03% | 45만 |
|---|
| 2026.02.03 | ₩41,413 | ₩42,282 | ₩41,012 | ₩41,547 | +0.32% | 43만 |
|---|
| 2026.02.02 | ₩38,715 | ₩41,841 | ₩38,554 | ₩41,814 | +8.01% | 54.5만 |
|---|
| 2026.01.30 | ₩37,259 | ₩39,302 | ₩36,444 | ₩38,707 | +3.89% | 62만 |
|---|
| 2026.01.29 | ₩38,154 | ₩38,581 | ₩37,178 | ₩38,293 | +0.36% | 53.7만 |
|---|
| 2026.01.28 | ₩38,127 | ₩38,421 | ₩37,205 | ₩37,739 | -1.02% | 33.4만 |
|---|
| 2026.01.27 | ₩38,541 | ₩39,317 | ₩38,260 | ₩38,274 | -0.69% | 39.8만 |
|---|
| 2026.01.26 | ₩36,176 | ₩37,766 | ₩35,963 | ₩37,459 | +3.55% | 36.8만 |
|---|
| 2026.01.23 | ₩35,094 | ₩35,709 | ₩34,433 | ₩35,362 | +0.76% | 17.1만 |
|---|
| 2026.01.22 | ₩35,749 | ₩36,217 | ₩35,415 | ₩35,495 | -0.71% | 22.8만 |
|---|
| 2026.01.21 | ₩35,575 | ₩36,390 | ₩34,587 | ₩35,317 | -0.72% | 34.7만 |
|---|
| 2026.01.20 | ₩36,738 | ₩37,297 | ₩34,066 | ₩35,148 | -4.33% | 20.9만 |
|---|
| 2026.01.16 | ₩38,474 | ₩38,581 | ₩37,472 | ₩37,713 | -1.98% | 6.7만 |
|---|
| 2026.01.15 | ₩39,202 | ₩39,276 | ₩38,114 | ₩38,581 | -1.58% | 12.5만 |
|---|
| 2026.01.14 | ₩38,795 | ₩39,409 | ₩38,020 | ₩38,968 | +0.45% | 16.8만 |
|---|
| 2026.01.13 | ₩38,594 | ₩39,520 | ₩38,594 | ₩39,265 | +1.74% | 13.6만 |
|---|
| 2026.01.12 | ₩38,928 | ₩39,389 | ₩38,073 | ₩39,083 | +0.40% | 20.8만 |
|---|
| 2026.01.09 | ₩38,915 | ₩39,075 | ₩37,944 | ₩38,835 | -0.21% | 17.8만 |
|---|
| 2026.01.08 | ₩38,234 | ₩38,822 | ₩37,766 | ₩38,768 | +1.40% | 23.9만 |
|---|
| 2026.01.07 | ₩39,677 | ₩39,944 | ₩38,995 | ₩39,110 | -1.43% | 15.7만 |
|---|
| 2026.01.06 | ₩41,146 | ₩41,293 | ₩39,717 | ₩39,757 | -3.38% | 18.4만 |
|---|
| 2026.01.05 | ₩42,255 | ₩42,495 | ₩40,986 | ₩41,320 | -2.21% | 10.8만 |
|---|
| 2026.01.02 | ₩42,749 | ₩44,514 | ₩41,961 | ₩42,549 | -0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩43,083 | ₩43,203 | ₩42,749 | ₩42,836 | -0.57% | 3.6만 |
|---|
| 2025.12.30 | ₩43,424 | ₩43,424 | ₩42,936 | ₩43,177 | -0.57% | 2.3만 |
|---|
| 2025.12.29 | ₩42,976 | ₩43,484 | ₩42,976 | ₩43,366 | +0.91% | 3.7만 |
|---|
| 2025.12.26 | ₩45,568 | ₩45,808 | ₩44,980 | ₩45,274 | -0.64% | 3.3만 |
|---|
| 2025.12.24 | ₩44,900 | ₩45,875 | ₩44,900 | ₩45,448 | +1.22% | 5.2만 |
|---|
| 2025.12.23 | ₩44,366 | ₩44,899 | ₩43,798 | ₩44,899 | +1.20% | 5만 |
|---|
| 2025.12.22 | ₩45,167 | ₩45,207 | ₩44,272 | ₩44,352 | -1.80% | 11.6만 |
|---|
| 2025.12.19 | ₩44,766 | ₩45,354 | ₩44,098 | ₩45,043 | +0.62% | 5.9만 |
|---|
| 2025.12.18 | ₩45,020 | ₩45,172 | ₩43,310 | ₩44,865 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩45,889 | ₩46,156 | ₩44,633 | ₩44,927 | -2.10% | 6.2만 |
|---|
| 2025.12.16 | ₩45,247 | ₩45,929 | ₩44,780 | ₩45,776 | +1.17% | 3.5만 |
|---|
| 2025.12.15 | ₩47,305 | ₩47,305 | ₩45,088 | ₩45,539 | -3.73% | 12.3만 |
|---|
| 2025.12.12 | ₩46,957 | ₩47,251 | ₩46,583 | ₩46,957 | 0.00% | 6만 |
|---|
| 2025.12.11 | ₩47,385 | ₩47,411 | ₩45,514 | ₩46,825 | -1.18% | 7.6만 |
|---|
| 2025.12.10 | ₩46,770 | ₩47,425 | ₩46,329 | ₩47,131 | +0.77% | 6.6만 |
|---|
| 2025.12.09 | ₩47,024 | ₩47,538 | ₩46,572 | ₩46,631 | -0.84% | 7.3만 |
|---|
| 2025.12.08 | ₩46,997 | ₩47,131 | ₩46,329 | ₩46,904 | -0.20% | 4만 |
|---|
| 2025.12.05 | ₩47,852 | ₩47,959 | ₩46,918 | ₩47,107 | -1.56% | 5.4만 |
|---|
| 2025.12.04 | ₩48,934 | ₩48,934 | ₩47,091 | ₩47,652 | -2.62% | 5.9만 |
|---|
| 2025.12.03 | ₩50,075 | ₩50,618 | ₩48,961 | ₩49,064 | -2.02% | 6.7만 |
|---|
| 2025.12.02 | ₩48,587 | ₩50,189 | ₩48,587 | ₩49,736 | +2.36% | 7.2만 |
|---|
| 2025.12.01 | ₩47,104 | ₩48,881 | ₩46,410 | ₩48,662 | +3.31% | 10.5만 |
|---|
| 2025.11.28 | ₩46,917 | ₩47,305 | ₩46,371 | ₩47,264 | +0.74% | 5.1만 |
|---|
| 2025.11.26 | ₩46,703 | ₩47,518 | ₩46,683 | ₩46,936 | +0.50% | 6.1만 |
|---|
| 2025.11.25 | ₩46,196 | ₩47,759 | ₩46,196 | ₩46,623 | +0.93% | 9만 |
|---|
| 2025.11.24 | ₩44,820 | ₩46,603 | ₩44,820 | ₩46,332 | +3.37% | 10.7만 |
|---|
| 2025.11.21 | ₩43,103 | ₩45,421 | ₩42,923 | ₩44,967 | +4.32% | 7.1만 |
|---|
| 2025.11.20 | ₩45,421 | ₩46,096 | ₩43,137 | ₩43,213 | -4.86% | 5.6만 |
|---|
| 2025.11.19 | ₩43,217 | ₩45,143 | ₩43,217 | ₩43,858 | +1.48% | 6.4만 |
|---|
| 2025.11.18 | ₩44,219 | ₩44,432 | ₩42,909 | ₩43,631 | -1.33% | 7만 |
|---|
| 2025.11.17 | ₩44,085 | ₩44,566 | ₩43,150 | ₩43,588 | -1.13% | 8.5만 |
|---|
| 2025.11.14 | ₩44,740 | ₩46,369 | ₩44,472 | ₩45,227 | +1.09% | 10.4만 |
|---|
| 2025.11.13 | ₩46,222 | ₩46,743 | ₩45,223 | ₩45,461 | -1.65% | 10.1만 |
|---|
| 2025.11.12 | ₩46,209 | ₩46,450 | ₩45,194 | ₩45,584 | -1.35% | 12.8만 |
|---|
| 2025.11.11 | ₩44,633 | ₩46,450 | ₩44,633 | ₩46,216 | +3.55% | 36.4만 |
|---|
| 2025.11.10 | ₩44,125 | ₩45,742 | ₩43,845 | ₩44,350 | +0.51% | 15만 |
|---|
| 2025.11.07 | ₩44,426 | ₩45,207 | ₩43,430 | ₩44,032 | -0.89% | 9.1만 |
|---|
| 2025.11.06 | ₩44,098 | ₩45,621 | ₩43,925 | ₩44,470 | +0.84% | 14.5만 |
|---|
| 2025.11.05 | ₩44,085 | ₩44,993 | ₩43,607 | ₩44,565 | +1.09% | 14.7만 |
|---|
| 2025.11.04 | ₩43,925 | ₩44,973 | ₩43,787 | ₩44,606 | +1.55% | 16만 |
|---|
| 2025.11.03 | ₩44,633 | ₩44,753 | ₩43,377 | ₩44,181 | -1.01% | 18.4만 |
|---|
| 2025.10.31 | ₩46,703 | ₩46,939 | ₩44,285 | ₩44,740 | -4.20% | 33.2만 |
|---|
| 2025.10.30 | ₩45,274 | ₩45,902 | ₩44,192 | ₩45,064 | -0.46% | 44.7만 |
|---|
| 2025.10.29 | ₩44,285 | ₩44,997 | ₩43,671 | ₩44,376 | +0.21% | 17.5만 |
|---|
| 2025.10.28 | ₩44,352 | ₩44,553 | ₩44,045 | ₩44,315 | -0.08% | 12.2만 |
|---|
| 2025.10.27 | ₩42,883 | ₩44,299 | ₩42,883 | ₩44,259 | +3.21% | 14.6만 |
|---|
| 2025.10.24 | ₩41,854 | ₩42,642 | ₩41,213 | ₩42,282 | +1.02% | 11.6만 |
|---|
| 2025.10.23 | ₩41,240 | ₩41,574 | ₩40,812 | ₩41,273 | +0.08% | 17.7만 |
|---|
| 2025.10.22 | ₩42,315 | ₩42,375 | ₩40,039 | ₩40,906 | -3.33% | 20.3만 |
|---|
| 2025.10.21 | ₩42,121 | ₩43,114 | ₩42,121 | ₩42,362 | +0.57% | 16.7만 |
|---|
| 2025.10.20 | ₩40,231 | ₩42,849 | ₩40,231 | ₩42,208 | +4.91% | 33.8만 |
|---|
| 2025.10.17 | ₩37,833 | ₩39,409 | ₩37,646 | ₩39,089 | +3.32% | 8.1만 |
|---|
| 2025.10.16 | ₩37,860 | ₩38,080 | ₩37,045 | ₩37,625 | -0.62% | 10.3만 |
|---|
| 2025.10.15 | ₩38,287 | ₩38,987 | ₩37,893 | ₩38,260 | -0.07% | 9.4만 |
|---|
| 2025.10.14 | ₩37,405 | ₩38,087 | ₩36,858 | ₩37,793 | +1.04% | 8만 |
|---|
| 2025.10.13 | ₩38,287 | ₩38,341 | ₩37,132 | ₩37,738 | -1.43% | 13.7만 |
|---|
| 2025.10.10 | ₩40,020 | ₩40,451 | ₩36,818 | ₩37,018 | -7.50% | 34.8만 |
|---|