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 | ₩57,453 | ₩59,584 | ₩57,052 | ₩59,103 | +2.87% | 2.9만 |
| 2026.10.08 | ₩59,123 | ₩60,876 | ₩59,123 | ₩60,491 | +2.31% | 2.2만 |
| 2026.10.07 | ₩59,123 | ₩59,791 | ₩57,960 | ₩59,184 | +0.10% | 5.2만 |
| 2026.10.06 | ₩57,987 | ₩58,149 | ₩57,346 | ₩58,149 | +0.28% | 2.3만 |
| 2026.10.05 | ₩58,001 | ₩58,789 | ₩57,600 | ₩57,886 | -0.20% | 1.7만 |
| 2026.10.02 | ₩57,827 | ₩58,348 | ₩57,406 | ₩58,055 | +0.40% | 1.3만 |
| 2026.10.01 | ₩56,918 | ₩57,606 | ₩55,829 | ₩57,032 | +0.20% | 4.1만 |
| 2026.09.30 | ₩57,680 | ₩60,125 | ₩57,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,093 |
| +0.72% |
| 4.1만 |
| 2026.09.29 | ₩59,377 | ₩59,377 | ₩56,558 | ₩56,742 | -4.44% | 4.9만 |
|---|
| 2026.09.28 | ₩60,846 | ₩61,368 | ₩59,938 | ₩59,998 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩59,390 | ₩60,833 | ₩58,709 | ₩60,830 | +2.43% | 2.4만 |
|---|
| 2026.09.24 | ₩59,003 | ₩60,125 | ₩58,428 | ₩59,198 | +0.33% | 3.7만 |
|---|
| 2026.09.23 | ₩61,087 | ₩61,087 | ₩59,096 | ₩59,497 | -2.60% | 2만 |
|---|
| 2026.09.22 | ₩61,461 | ₩62,370 | ₩60,165 | ₩60,447 | -1.65% | 2.6만 |
|---|
| 2026.09.21 | ₩58,789 | ₩60,512 | ₩58,208 | ₩60,281 | +2.54% | 1.9만 |
|---|
| 2026.09.18 | ₩59,978 | ₩59,978 | ₩58,001 | ₩59,278 | -1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩58,989 | ₩59,778 | ₩57,332 | ₩59,558 | +0.96% | 2.3만 |
|---|
| 2026.09.16 | ₩58,121 | ₩58,909 | ₩57,439 | ₩58,015 | -0.18% | 2.7만 |
|---|
| 2026.09.15 | ₩57,012 | ₩57,683 | ₩56,811 | ₩57,683 | +1.18% | 8.4천 |
|---|
| 2026.09.14 | ₩58,588 | ₩59,029 | ₩57,907 | ₩58,337 | -0.43% | 2.8만 |
|---|
| 2026.09.11 | ₩56,317 | ₩59,350 | ₩56,036 | ₩58,065 | +3.10% | 6.3만 |
|---|
| 2026.09.10 | ₩52,830 | ₩56,063 | ₩52,811 | ₩56,022 | +6.04% | 8.7만 |
|---|
| 2026.09.09 | ₩52,496 | ₩53,444 | ₩50,699 | ₩52,282 | -0.41% | 7.2만 |
|---|
| 2026.09.08 | ₩52,857 | ₩53,444 | ₩52,242 | ₩52,560 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩56,811 | ₩56,811 | ₩53,331 | ₩53,923 | -5.08% | 5만 |
|---|
| 2026.09.03 | ₩56,230 | ₩57,653 | ₩56,150 | ₩56,775 | +0.97% | 2.4만 |
|---|
| 2026.09.02 | ₩56,370 | ₩56,558 | ₩55,302 | ₩55,686 | -1.21% | 1.3만 |
|---|
| 2026.09.01 | ₩52,937 | ₩56,330 | ₩52,442 | ₩55,730 | +5.28% | 5.7만 |
|---|
| 2026.08.31 | ₩54,059 | ₩54,500 | ₩51,748 | ₩53,048 | -1.87% | 4.3만 |
|---|
| 2026.08.28 | ₩53,017 | ₩54,821 | ₩52,631 | ₩53,982 | +1.82% | 2.4만 |
|---|
| 2026.08.27 | ₩50,812 | ₩52,509 | ₩50,812 | ₩52,343 | +3.01% | 1.2만 |
|---|
| 2026.08.26 | ₩50,919 | ₩52,549 | ₩50,919 | ₩51,952 | +2.03% | 1.3만 |
|---|
| 2026.08.25 | ₩51,280 | ₩51,280 | ₩50,318 | ₩50,840 | -0.86% | 3.4만 |
|---|
| 2026.08.24 | ₩51,293 | ₩51,895 | ₩50,852 | ₩50,993 | -0.59% | 2.5만 |
|---|
| 2026.08.21 | ₩51,440 | ₩51,534 | ₩49,924 | ₩50,751 | -1.34% | 2.2만 |
|---|
| 2026.08.20 | ₩53,297 | ₩54,046 | ₩51,133 | ₩51,220 | -3.90% | 4.8만 |
|---|
| 2026.08.19 | ₩50,973 | ₩53,912 | ₩50,879 | ₩53,096 | +4.17% | 9.6만 |
|---|
| 2026.08.18 | ₩50,238 | ₩51,400 | ₩49,610 | ₩51,066 | +1.65% | 12.1만 |
|---|
| 2026.08.17 | ₩49,703 | ₩49,937 | ₩48,661 | ₩49,421 | -0.57% | 2.4만 |
|---|
| 2026.08.14 | ₩49,703 | ₩50,104 | ₩49,302 | ₩49,582 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩48,808 | ₩49,476 | ₩48,554 | ₩49,383 | +1.18% | 5만 |
|---|
| 2026.08.12 | ₩49,369 | ₩49,463 | ₩47,966 | ₩48,398 | -1.97% | 7.7만 |
|---|
| 2026.08.11 | ₩50,224 | ₩50,839 | ₩48,781 | ₩49,300 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩50,077 | ₩50,505 | ₩49,396 | ₩50,321 | +0.49% | 5.2만 |
|---|
| 2026.08.07 | ₩51,681 | ₩52,543 | ₩51,240 | ₩52,180 | +0.97% | 2.5만 |
|---|
| 2026.08.06 | ₩52,623 | ₩53,044 | ₩50,744 | ₩51,707 | -1.74% | 6만 |
|---|
| 2026.08.05 | ₩50,879 | ₩51,520 | ₩49,650 | ₩51,397 | +1.02% | 9.1만 |
|---|
| 2026.08.04 | ₩48,494 | ₩51,100 | ₩48,260 | ₩50,827 | +4.81% | 10.5만 |
|---|
| 2026.08.03 | ₩50,846 | ₩51,614 | ₩48,621 | ₩48,759 | -4.10% | 21.2만 |
|---|
| 2026.07.31 | ₩49,249 | ₩51,173 | ₩47,592 | ₩50,558 | +2.66% | 37.8만 |
|---|
| 2026.07.30 | ₩59,277 | ₩59,778 | ₩58,375 | ₩59,541 | +0.45% | 19.4만 |
|---|
| 2026.07.29 | ₩61,929 | ₩63,638 | ₩60,245 | ₩61,098 | -1.34% | 6.5만 |
|---|
| 2026.07.28 | ₩62,036 | ₩62,530 | ₩60,406 | ₩61,835 | -0.32% | 4.9만 |
|---|
| 2026.07.27 | ₩59,911 | ₩61,675 | ₩59,911 | ₩60,832 | +1.54% | 7만 |
|---|
| 2026.07.24 | ₩55,716 | ₩59,811 | ₩55,649 | ₩59,390 | +6.59% | 6.2만 |
|---|
| 2026.07.23 | ₩55,990 | ₩56,023 | ₩54,901 | ₩55,449 | -0.97% | 1.9만 |
|---|
| 2026.07.22 | ₩57,199 | ₩57,199 | ₩56,224 | ₩57,192 | -0.01% | 1만 |
|---|
| 2026.07.21 | ₩56,143 | ₩58,180 | ₩55,863 | ₩57,673 | +2.72% | 7.3만 |
|---|
| 2026.07.20 | ₩59,804 | ₩59,844 | ₩56,297 | ₩57,314 | -4.16% | 12.7만 |
|---|
| 2026.07.17 | ₩59,363 | ₩60,198 | ₩58,201 | ₩59,965 | +1.01% | 8.6만 |
|---|
| 2026.07.16 | ₩58,161 | ₩60,152 | ₩57,653 | ₩59,736 | +2.71% | 5.8만 |
|---|
| 2026.07.15 | ₩54,527 | ₩58,121 | ₩54,380 | ₩57,880 | +6.15% | 16만 |
|---|
| 2026.07.14 | ₩52,843 | ₩53,912 | ₩52,456 | ₩53,510 | +1.26% | 3만 |
|---|
| 2026.07.13 | ₩54,112 | ₩56,117 | ₩53,899 | ₩54,365 | +0.47% | 4.3만 |
|---|
| 2026.07.10 | ₩53,431 | ₩54,072 | ₩52,603 | ₩53,551 | +0.23% | 8.5만 |
|---|
| 2026.07.09 | ₩51,995 | ₩54,046 | ₩51,293 | ₩53,953 | +3.77% | 4.5만 |
|---|
| 2026.07.08 | ₩52,229 | ₩53,444 | ₩51,280 | ₩53,017 | +1.51% | 5만 |
|---|
| 2026.07.07 | ₩53,525 | ₩53,778 | ₩52,028 | ₩52,148 | -2.57% | 5만 |
|---|
| 2026.07.06 | ₩51,133 | ₩53,204 | ₩51,079 | ₩52,857 | +3.37% | 7.9만 |
|---|
| 2026.07.02 | ₩49,436 | ₩51,614 | ₩49,436 | ₩51,484 | +4.14% | 7.5만 |
|---|
| 2026.07.01 | ₩46,764 | ₩47,539 | ₩45,922 | ₩46,959 | +0.42% | 4.2만 |
|---|
| 2026.06.30 | ₩43,263 | ₩45,515 | ₩43,263 | ₩45,430 | +5.01% | 4만 |
|---|
| 2026.06.29 | ₩44,666 | ₩44,760 | ₩42,515 | ₩43,023 | -3.68% | 2.5만 |
|---|
| 2026.06.26 | ₩40,925 | ₩44,239 | ₩40,925 | ₩43,947 | +7.38% | 11.9만 |
|---|
| 2026.06.25 | ₩44,546 | ₩44,546 | ₩40,826 | ₩40,826 | -8.35% | 8.7만 |
|---|
| 2026.06.24 | ₩47,539 | ₩49,075 | ₩46,932 | ₩46,932 | -1.28% | 7.9만 |
|---|
| 2026.06.23 | ₩48,314 | ₩49,583 | ₩47,540 | ₩47,540 | -1.60% | 4.6만 |
|---|
| 2026.06.22 | ₩48,514 | ₩50,011 | ₩48,220 | ₩48,311 | -0.42% | 3.3만 |
|---|
| 2026.06.18 | ₩49,249 | ₩49,490 | ₩47,819 | ₩48,745 | -1.02% | 5.8만 |
|---|
| 2026.06.17 | ₩49,770 | ₩49,770 | ₩47,512 | ₩47,996 | -3.57% | 3.9만 |
|---|
| 2026.06.16 | ₩47,819 | ₩49,436 | ₩47,432 | ₩49,110 | +2.70% | 2.4만 |
|---|
| 2026.06.15 | ₩47,178 | ₩48,648 | ₩46,764 | ₩48,028 | +1.80% | 6.5만 |
|---|
| 2026.06.12 | ₩47,859 | ₩48,340 | ₩46,096 | ₩46,469 | -2.91% | 5.3만 |
|---|
| 2026.06.11 | ₩47,218 | ₩48,100 | ₩46,096 | ₩47,896 | +1.43% | 5.4만 |
|---|
| 2026.06.10 | ₩46,216 | ₩47,579 | ₩45,688 | ₩46,837 | +1.34% | 3.1만 |
|---|
| 2026.06.09 | ₩49,436 | ₩49,436 | ₩45,475 | ₩46,216 | -6.51% | 12.4만 |
|---|
| 2026.06.08 | ₩52,603 | ₩55,074 | ₩49,930 | ₩49,953 | -5.04% | 6.6만 |
|---|
| 2026.06.05 | ₩54,019 | ₩54,380 | ₩52,028 | ₩52,131 | -3.49% | 6.8만 |
|---|
| 2026.06.04 | ₩53,805 | ₩53,805 | ₩52,910 | ₩53,458 | -0.65% | 2.4만 |
|---|
| 2026.06.03 | ₩54,513 | ₩55,288 | ₩52,629 | ₩52,997 | -2.78% | 5.8만 |
|---|
| 2026.06.02 | ₩51,895 | ₩54,861 | ₩51,895 | ₩54,806 | +5.61% | 4.2만 |
|---|
| 2026.06.01 | ₩52,710 | ₩53,204 | ₩51,360 | ₩51,694 | -1.93% | 3.3만 |
|---|
| 2026.05.29 | ₩54,006 | ₩54,738 | ₩52,937 | ₩53,681 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩53,150 | ₩54,006 | ₩53,077 | ₩53,873 | +1.36% | 1.5만 |
|---|
| 2026.05.27 | ₩52,522 | ₩54,326 | ₩52,522 | ₩53,364 | +1.60% | 4.8만 |
|---|
| 2026.05.26 | ₩52,977 | ₩53,712 | ₩52,269 | ₩52,480 | -0.94% | 5.9만 |
|---|
| 2026.05.22 | ₩51,975 | ₩53,545 | ₩51,975 | ₩52,750 | +1.49% | 5만 |
|---|
| 2026.05.21 | ₩50,371 | ₩51,667 | ₩50,331 | ₩51,482 | +2.20% | 6만 |
|---|
| 2026.05.20 | ₩49,436 | ₩50,679 | ₩49,302 | ₩50,517 | +2.19% | 2.8만 |
|---|
| 2026.05.19 | ₩49,035 | ₩49,837 | ₩48,634 | ₩49,477 | +0.90% | 5만 |
|---|
| 2026.05.18 | ₩50,011 | ₩50,024 | ₩48,207 | ₩49,073 | -1.88% | 8.8만 |
|---|
| 2026.05.15 | ₩49,009 | ₩50,799 | ₩48,768 | ₩49,960 | +1.94% | 6.5만 |
|---|
| 2026.05.14 | ₩49,743 | ₩49,743 | ₩48,542 | ₩49,249 | -0.99% | 7만 |
|---|
| 2026.05.13 | ₩47,953 | ₩50,104 | ₩47,900 | ₩49,567 | +3.37% | 8.2만 |
|---|
| 2026.05.12 | ₩47,459 | ₩48,287 | ₩47,459 | ₩48,234 | +1.63% | 4.1만 |
|---|
| 2026.05.11 | ₩47,499 | ₩47,779 | ₩46,690 | ₩47,632 | +0.28% | 8.1만 |
|---|
| 2026.05.08 | ₩46,657 | ₩48,085 | ₩46,657 | ₩47,619 | +2.06% | 7.3만 |
|---|
| 2026.05.07 | ₩46,336 | ₩47,258 | ₩45,588 | ₩45,715 | -1.34% | 28만 |
|---|
| 2026.05.06 | ₩43,985 | ₩45,962 | ₩43,824 | ₩45,814 | +4.16% | 9.1만 |
|---|
| 2026.05.05 | ₩42,488 | ₩44,893 | ₩42,428 | ₩44,756 | +5.34% | 8.9만 |
|---|
| 2026.05.04 | ₩43,530 | ₩43,530 | ₩41,930 | ₩42,462 | -2.46% | 14.8만 |
|---|
| 2026.05.01 | ₩43,170 | ₩45,535 | ₩43,160 | ₩43,597 | +0.99% | 27.7만 |
|---|
| 2026.04.30 | ₩40,725 | ₩42,194 | ₩40,083 | ₩40,965 | +0.59% | 28.4만 |
|---|
| 2026.04.29 | ₩39,856 | ₩40,777 | ₩39,763 | ₩40,578 | +1.81% | 7.6만 |
|---|
| 2026.04.28 | ₩41,179 | ₩41,299 | ₩40,237 | ₩40,818 | -0.88% | 5.4만 |
|---|
| 2026.04.27 | ₩39,415 | ₩40,097 | ₩39,095 | ₩39,883 | +1.19% | 15만 |
|---|
| 2026.04.24 | ₩41,353 | ₩41,353 | ₩40,431 | ₩40,778 | -1.39% | 17.6만 |
|---|
| 2026.04.23 | ₩42,074 | ₩42,328 | ₩41,152 | ₩41,673 | -0.95% | 10.4만 |
|---|
| 2026.04.22 | ₩39,990 | ₩41,767 | ₩39,709 | ₩41,526 | +3.84% | 10만 |
|---|
| 2026.04.21 | ₩41,019 | ₩41,419 | ₩39,180 | ₩39,499 | -3.70% | 14.2만 |
|---|
| 2026.04.20 | ₩40,658 | ₩41,954 | ₩40,658 | ₩41,513 | +2.10% | 11.3만 |
|---|
| 2026.04.17 | ₩39,809 | ₩41,353 | ₩39,809 | ₩40,755 | +2.38% | 8.4만 |
|---|
| 2026.04.16 | ₩39,749 | ₩39,749 | ₩38,133 | ₩38,720 | -2.59% | 9.5만 |
|---|
| 2026.04.15 | ₩37,251 | ₩39,725 | ₩37,197 | ₩39,725 | +6.64% | 16.9만 |
|---|
| 2026.04.14 | ₩37,518 | ₩38,320 | ₩37,050 | ₩37,461 | -0.15% | 17.2만 |
|---|
| 2026.04.13 | ₩37,799 | ₩37,852 | ₩36,877 | ₩37,571 | -0.60% | 31.5만 |
|---|
| 2026.04.10 | ₩37,865 | ₩38,440 | ₩37,545 | ₩37,892 | +0.07% | 14.8만 |
|---|
| 2026.04.09 | ₩37,678 | ₩38,092 | ₩36,743 | ₩37,990 | +0.83% | 11.7만 |
|---|
| 2026.04.08 | ₩37,411 | ₩37,718 | ₩36,897 | ₩37,455 | +0.12% | 18.1만 |
|---|
| 2026.04.07 | ₩36,743 | ₩36,743 | ₩33,804 | ₩36,075 | -1.82% | 20.3만 |
|---|
| 2026.04.06 | ₩37,144 | ₩38,480 | ₩37,064 | ₩37,554 | +1.10% | 2.7만 |
|---|
| 2026.04.02 | ₩36,048 | ₩36,743 | ₩35,260 | ₩36,739 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩36,556 | ₩36,770 | ₩36,075 | ₩36,730 | +0.48% | 5.3만 |
|---|
| 2026.03.31 | ₩34,592 | ₩36,569 | ₩34,338 | ₩36,062 | +4.25% | 6.7만 |
|---|
| 2026.03.30 | ₩35,193 | ₩35,193 | ₩33,897 | ₩34,271 | -2.62% | 4.8만 |
|---|
| 2026.03.27 | ₩36,369 | ₩36,703 | ₩34,639 | ₩34,899 | -4.04% | 11.4만 |
|---|
| 2026.03.26 | ₩35,621 | ₩37,070 | ₩35,621 | ₩35,975 | +0.99% | 6.4만 |
|---|
| 2026.03.25 | ₩36,543 | ₩36,543 | ₩35,701 | ₩35,917 | -1.71% | 9만 |
|---|
| 2026.03.24 | ₩35,487 | ₩36,496 | ₩35,140 | ₩35,655 | +0.47% | 6.4만 |
|---|
| 2026.03.23 | ₩36,275 | ₩36,382 | ₩35,394 | ₩35,661 | -1.69% | 16만 |
|---|
| 2026.03.20 | ₩34,579 | ₩34,872 | ₩34,204 | ₩34,609 | +0.09% | 8.4만 |
|---|
| 2026.03.19 | ₩35,113 | ₩35,753 | ₩34,632 | ₩34,929 | -0.53% | 3.4만 |
|---|
| 2026.03.18 | ₩36,155 | ₩36,569 | ₩35,006 | ₩35,140 | -2.81% | 5.9만 |
|---|
| 2026.03.17 | ₩35,941 | ₩36,674 | ₩35,888 | ₩36,441 | +1.39% | 5.9만 |
|---|
| 2026.03.16 | ₩35,681 | ₩36,369 | ₩35,300 | ₩36,102 | +1.18% | 8.2만 |
|---|
| 2026.03.13 | ₩36,817 | ₩37,037 | ₩35,220 | ₩35,309 | -4.09% | 8.7만 |
|---|
| 2026.03.12 | ₩37,571 | ₩37,685 | ₩36,609 | ₩36,935 | -1.69% | 5.3만 |
|---|
| 2026.03.11 | ₩38,614 | ₩38,707 | ₩38,166 | ₩38,448 | -0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩37,598 | ₩38,894 | ₩37,511 | ₩38,445 | +2.25% | 7.6만 |
|---|
| 2026.03.09 | ₩36,810 | ₩38,365 | ₩36,462 | ₩38,159 | +3.67% | 12.8만 |
|---|
| 2026.03.06 | ₩37,839 | ₩37,839 | ₩36,623 | ₩37,555 | -0.75% | 8.3만 |
|---|
| 2026.03.05 | ₩38,493 | ₩38,654 | ₩37,478 | ₩38,369 | -0.32% | 18.2만 |
|---|
| 2026.03.04 | ₩39,589 | ₩40,057 | ₩38,734 | ₩39,028 | -1.42% | 15.4만 |
|---|
| 2026.03.03 | ₩39,148 | ₩39,896 | ₩38,413 | ₩39,348 | +0.51% | 15만 |
|---|
| 2026.03.02 | ₩38,654 | ₩40,190 | ₩38,380 | ₩39,749 | +2.83% | 18.1만 |
|---|
| 2026.02.27 | ₩42,261 | ₩42,261 | ₩39,135 | ₩39,423 | -6.72% | 12.9만 |
|---|
| 2026.02.26 | ₩42,902 | ₩42,902 | ₩41,647 | ₩42,315 | -1.37% | 8.9만 |
|---|
| 2026.02.25 | ₩42,047 | ₩42,836 | ₩41,740 | ₩42,670 | +1.48% | 12.3만 |
|---|
| 2026.02.24 | ₩41,406 | ₩42,836 | ₩41,399 | ₩42,078 | +1.62% | 18.7만 |
|---|
| 2026.02.23 | ₩39,402 | ₩41,204 | ₩39,402 | ₩40,266 | +2.19% | 13만 |
|---|
| 2026.02.20 | ₩38,239 | ₩39,829 | ₩38,052 | ₩39,775 | +4.01% | 13.5만 |
|---|
| 2026.02.19 | ₩39,081 | ₩39,749 | ₩38,499 | ₩38,563 | -1.33% | 7.8만 |
|---|
| 2026.02.18 | ₩39,723 | ₩40,324 | ₩39,188 | ₩39,749 | +0.07% | 8.2만 |
|---|
| 2026.02.17 | ₩37,839 | ₩40,196 | ₩37,251 | ₩39,682 | +4.87% | 18.3만 |
|---|
| 2026.02.13 | ₩38,854 | ₩38,961 | ₩37,184 | ₩37,277 | -4.06% | 10.3만 |
|---|
| 2026.02.12 | ₩43,310 | ₩43,310 | ₩38,600 | ₩39,135 | -9.64% | 21.3만 |
|---|
| 2026.02.11 | ₩43,290 | ₩44,893 | ₩43,130 | ₩43,528 | +0.55% | 21.8만 |
|---|
| 2026.02.10 | ₩42,821 | ₩43,263 | ₩42,729 | ₩42,897 | +0.18% | 7.8만 |
|---|
| 2026.02.09 | ₩44,292 | ₩44,345 | ₩42,246 | ₩43,294 | -2.25% | 15.1만 |
|---|
| 2026.02.06 | ₩43,931 | ₩45,040 | ₩43,771 | ₩44,276 | +0.78% | 18.3만 |
|---|
| 2026.02.05 | ₩44,332 | ₩44,506 | ₩42,715 | ₩43,504 | -1.87% | 31.3만 |
|---|
| 2026.02.04 | ₩42,368 | ₩44,452 | ₩42,368 | ₩43,651 | +3.03% | 45만 |
|---|
| 2026.02.03 | ₩41,419 | ₩42,288 | ₩41,019 | ₩41,553 | +0.32% | 43만 |
|---|
| 2026.02.02 | ₩38,720 | ₩41,847 | ₩38,560 | ₩41,820 | +8.01% | 54.5만 |
|---|
| 2026.01.30 | ₩37,264 | ₩39,308 | ₩36,449 | ₩38,712 | +3.89% | 62만 |
|---|
| 2026.01.29 | ₩38,159 | ₩38,587 | ₩37,184 | ₩38,298 | +0.36% | 53.7만 |
|---|
| 2026.01.28 | ₩38,133 | ₩38,427 | ₩37,211 | ₩37,745 | -1.02% | 33.4만 |
|---|
| 2026.01.27 | ₩38,547 | ₩39,323 | ₩38,266 | ₩38,280 | -0.69% | 39.8만 |
|---|
| 2026.01.26 | ₩36,182 | ₩37,772 | ₩35,968 | ₩37,465 | +3.55% | 36.8만 |
|---|
| 2026.01.23 | ₩35,100 | ₩35,714 | ₩34,438 | ₩35,367 | +0.76% | 17.1만 |
|---|
| 2026.01.22 | ₩35,754 | ₩36,222 | ₩35,420 | ₩35,500 | -0.71% | 22.8만 |
|---|
| 2026.01.21 | ₩35,581 | ₩36,396 | ₩34,592 | ₩35,323 | -0.72% | 34.7만 |
|---|
| 2026.01.20 | ₩36,743 | ₩37,303 | ₩34,071 | ₩35,153 | -4.33% | 20.9만 |
|---|
| 2026.01.16 | ₩38,480 | ₩38,587 | ₩37,478 | ₩37,718 | -1.98% | 6.7만 |
|---|
| 2026.01.15 | ₩39,208 | ₩39,282 | ₩38,119 | ₩38,587 | -1.58% | 12.5만 |
|---|
| 2026.01.14 | ₩38,801 | ₩39,415 | ₩38,026 | ₩38,974 | +0.45% | 16.8만 |
|---|
| 2026.01.13 | ₩38,600 | ₩39,526 | ₩38,600 | ₩39,271 | +1.74% | 13.6만 |
|---|
| 2026.01.12 | ₩38,934 | ₩39,395 | ₩38,079 | ₩39,089 | +0.40% | 20.8만 |
|---|
| 2026.01.09 | ₩38,921 | ₩39,081 | ₩37,950 | ₩38,841 | -0.21% | 17.8만 |
|---|
| 2026.01.08 | ₩38,239 | ₩38,827 | ₩37,772 | ₩38,774 | +1.40% | 23.9만 |
|---|
| 2026.01.07 | ₩39,682 | ₩39,950 | ₩39,001 | ₩39,116 | -1.43% | 15.7만 |
|---|
| 2026.01.06 | ₩41,152 | ₩41,299 | ₩39,723 | ₩39,763 | -3.38% | 18.4만 |
|---|
| 2026.01.05 | ₩42,261 | ₩42,502 | ₩40,992 | ₩41,326 | -2.21% | 10.8만 |
|---|
| 2026.01.02 | ₩42,756 | ₩44,521 | ₩41,967 | ₩42,555 | -0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩43,090 | ₩43,210 | ₩42,756 | ₩42,842 | -0.57% | 3.6만 |
|---|
| 2025.12.30 | ₩43,430 | ₩43,430 | ₩42,943 | ₩43,183 | -0.57% | 2.3만 |
|---|
| 2025.12.29 | ₩42,983 | ₩43,490 | ₩42,983 | ₩43,373 | +0.91% | 3.7만 |
|---|
| 2025.12.26 | ₩45,575 | ₩45,815 | ₩44,987 | ₩45,281 | -0.64% | 3.3만 |
|---|
| 2025.12.24 | ₩44,907 | ₩45,882 | ₩44,907 | ₩45,454 | +1.22% | 5.2만 |
|---|
| 2025.12.23 | ₩44,372 | ₩44,905 | ₩43,804 | ₩44,905 | +1.20% | 5만 |
|---|
| 2025.12.22 | ₩45,174 | ₩45,214 | ₩44,279 | ₩44,359 | -1.80% | 11.6만 |
|---|
| 2025.12.19 | ₩44,773 | ₩45,361 | ₩44,105 | ₩45,050 | +0.62% | 5.9만 |
|---|
| 2025.12.18 | ₩45,027 | ₩45,179 | ₩43,317 | ₩44,872 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩45,895 | ₩46,163 | ₩44,639 | ₩44,933 | -2.10% | 6.2만 |
|---|
| 2025.12.16 | ₩45,254 | ₩45,935 | ₩44,786 | ₩45,783 | +1.17% | 3.5만 |
|---|
| 2025.12.15 | ₩47,312 | ₩47,312 | ₩45,095 | ₩45,545 | -3.73% | 12.3만 |
|---|
| 2025.12.12 | ₩46,964 | ₩47,258 | ₩46,590 | ₩46,964 | 0.00% | 6만 |
|---|
| 2025.12.11 | ₩47,392 | ₩47,419 | ₩45,521 | ₩46,832 | -1.18% | 7.6만 |
|---|
| 2025.12.10 | ₩46,777 | ₩47,432 | ₩46,336 | ₩47,138 | +0.77% | 6.6만 |
|---|
| 2025.12.09 | ₩47,031 | ₩47,545 | ₩46,579 | ₩46,638 | -0.84% | 7.3만 |
|---|
| 2025.12.08 | ₩47,004 | ₩47,138 | ₩46,336 | ₩46,911 | -0.20% | 4만 |
|---|
| 2025.12.05 | ₩47,859 | ₩47,966 | ₩46,926 | ₩47,114 | -1.56% | 5.4만 |
|---|
| 2025.12.04 | ₩48,942 | ₩48,942 | ₩47,098 | ₩47,659 | -2.62% | 5.9만 |
|---|
| 2025.12.03 | ₩50,083 | ₩50,625 | ₩48,968 | ₩49,071 | -2.02% | 6.7만 |
|---|
| 2025.12.02 | ₩48,594 | ₩50,196 | ₩48,594 | ₩49,743 | +2.36% | 7.2만 |
|---|
| 2025.12.01 | ₩47,111 | ₩48,888 | ₩46,416 | ₩48,669 | +3.31% | 10.5만 |
|---|
| 2025.11.28 | ₩46,924 | ₩47,312 | ₩46,378 | ₩47,272 | +0.74% | 5.1만 |
|---|
| 2025.11.26 | ₩46,710 | ₩47,525 | ₩46,690 | ₩46,943 | +0.50% | 6.1만 |
|---|
| 2025.11.25 | ₩46,203 | ₩47,766 | ₩46,203 | ₩46,630 | +0.93% | 9만 |
|---|
| 2025.11.24 | ₩44,826 | ₩46,610 | ₩44,826 | ₩46,339 | +3.37% | 10.7만 |
|---|
| 2025.11.21 | ₩43,110 | ₩45,428 | ₩42,929 | ₩44,973 | +4.32% | 7.1만 |
|---|
| 2025.11.20 | ₩45,428 | ₩46,102 | ₩43,143 | ₩43,219 | -4.86% | 5.6만 |
|---|
| 2025.11.19 | ₩43,223 | ₩45,150 | ₩43,223 | ₩43,864 | +1.48% | 6.4만 |
|---|
| 2025.11.18 | ₩44,225 | ₩44,439 | ₩42,916 | ₩43,637 | -1.33% | 7만 |
|---|
| 2025.11.17 | ₩44,092 | ₩44,573 | ₩43,156 | ₩43,595 | -1.13% | 8.5만 |
|---|
| 2025.11.14 | ₩44,746 | ₩46,376 | ₩44,479 | ₩45,234 | +1.09% | 10.4만 |
|---|
| 2025.11.13 | ₩46,229 | ₩46,750 | ₩45,230 | ₩45,468 | -1.65% | 10.1만 |
|---|
| 2025.11.12 | ₩46,216 | ₩46,457 | ₩45,201 | ₩45,591 | -1.35% | 12.8만 |
|---|
| 2025.11.11 | ₩44,639 | ₩46,457 | ₩44,639 | ₩46,223 | +3.55% | 36.4만 |
|---|
| 2025.11.10 | ₩44,132 | ₩45,748 | ₩43,851 | ₩44,356 | +0.51% | 15만 |
|---|
| 2025.11.07 | ₩44,432 | ₩45,214 | ₩43,437 | ₩44,038 | -0.89% | 9.1만 |
|---|
| 2025.11.06 | ₩44,105 | ₩45,628 | ₩43,931 | ₩44,476 | +0.84% | 14.5만 |
|---|
| 2025.11.05 | ₩44,092 | ₩45,000 | ₩43,613 | ₩44,571 | +1.09% | 14.7만 |
|---|
| 2025.11.04 | ₩43,931 | ₩44,980 | ₩43,794 | ₩44,613 | +1.55% | 16만 |
|---|
| 2025.11.03 | ₩44,639 | ₩44,760 | ₩43,383 | ₩44,188 | -1.01% | 18.4만 |
|---|
| 2025.10.31 | ₩46,710 | ₩46,946 | ₩44,292 | ₩44,746 | -4.20% | 33.2만 |
|---|
| 2025.10.30 | ₩45,281 | ₩45,909 | ₩44,199 | ₩45,071 | -0.46% | 44.7만 |
|---|
| 2025.10.29 | ₩44,292 | ₩45,004 | ₩43,677 | ₩44,383 | +0.21% | 17.5만 |
|---|
| 2025.10.28 | ₩44,359 | ₩44,559 | ₩44,052 | ₩44,321 | -0.08% | 12.2만 |
|---|
| 2025.10.27 | ₩42,889 | ₩44,305 | ₩42,889 | ₩44,265 | +3.21% | 14.6만 |
|---|
| 2025.10.24 | ₩41,860 | ₩42,649 | ₩41,219 | ₩42,288 | +1.02% | 11.6만 |
|---|
| 2025.10.23 | ₩41,246 | ₩41,580 | ₩40,818 | ₩41,279 | +0.08% | 17.7만 |
|---|
| 2025.10.22 | ₩42,321 | ₩42,381 | ₩40,045 | ₩40,912 | -3.33% | 20.3만 |
|---|
| 2025.10.21 | ₩42,128 | ₩43,120 | ₩42,128 | ₩42,368 | +0.57% | 16.7만 |
|---|
| 2025.10.20 | ₩40,237 | ₩42,856 | ₩40,237 | ₩42,214 | +4.91% | 33.8만 |
|---|
| 2025.10.17 | ₩37,839 | ₩39,415 | ₩37,652 | ₩39,095 | +3.32% | 8.1만 |
|---|
| 2025.10.16 | ₩37,865 | ₩38,086 | ₩37,050 | ₩37,630 | -0.62% | 10.3만 |
|---|
| 2025.10.15 | ₩38,293 | ₩38,993 | ₩37,899 | ₩38,266 | -0.07% | 9.4만 |
|---|
| 2025.10.14 | ₩37,411 | ₩38,092 | ₩36,863 | ₩37,799 | +1.04% | 8만 |
|---|
| 2025.10.13 | ₩38,293 | ₩38,346 | ₩37,137 | ₩37,744 | -1.43% | 13.7만 |
|---|
| 2025.10.10 | ₩40,026 | ₩40,457 | ₩36,823 | ₩37,024 | -7.50% | 34.8만 |
|---|