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 | ₩57,529 | ₩59,663 | ₩57,127 | ₩59,181 | +2.87% | 2.9만 |
| 2026.10.08 | ₩59,201 | ₩60,956 | ₩59,201 | ₩60,571 | +2.31% | 2.2만 |
| 2026.10.07 | ₩59,201 | ₩59,870 | ₩58,037 | ₩59,263 | +0.10% | 5.2만 |
| 2026.10.06 | ₩58,064 | ₩58,226 | ₩57,422 | ₩58,226 | +0.28% | 2.3만 |
| 2026.10.05 | ₩58,077 | ₩58,867 | ₩57,676 | ₩57,962 | -0.20% | 1.7만 |
| 2026.10.02 | ₩57,903 | ₩58,425 | ₩57,482 | ₩58,132 | +0.40% | 1.3만 |
| 2026.10.01 | ₩56,994 | ₩57,683 | ₩55,903 | ₩57,107 | +0.20% | 4.1만 |
| 2026.09.30 | ₩57,756 | ₩60,205 | ₩57,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,170 |
| +0.72% |
| 4.1만 |
| 2026.09.29 | ₩59,455 | ₩59,455 | ₩56,632 | ₩56,817 | -4.44% | 4.9만 |
|---|
| 2026.09.28 | ₩60,927 | ₩61,449 | ₩60,017 | ₩60,077 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩59,469 | ₩60,914 | ₩58,786 | ₩60,911 | +2.43% | 2.4만 |
|---|
| 2026.09.24 | ₩59,081 | ₩60,205 | ₩58,505 | ₩59,276 | +0.33% | 3.7만 |
|---|
| 2026.09.23 | ₩61,168 | ₩61,168 | ₩59,174 | ₩59,576 | -2.60% | 2만 |
|---|
| 2026.09.22 | ₩61,542 | ₩62,452 | ₩60,245 | ₩60,527 | -1.65% | 2.6만 |
|---|
| 2026.09.21 | ₩58,867 | ₩60,593 | ₩58,285 | ₩60,361 | +2.54% | 1.9만 |
|---|
| 2026.09.18 | ₩60,057 | ₩60,057 | ₩58,077 | ₩59,356 | -1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩59,067 | ₩59,857 | ₩57,408 | ₩59,637 | +0.96% | 2.3만 |
|---|
| 2026.09.16 | ₩58,198 | ₩58,987 | ₩57,515 | ₩58,092 | -0.18% | 2.7만 |
|---|
| 2026.09.15 | ₩57,087 | ₩57,759 | ₩56,887 | ₩57,759 | +1.18% | 8.4천 |
|---|
| 2026.09.14 | ₩58,666 | ₩59,108 | ₩57,984 | ₩58,415 | -0.43% | 2.8만 |
|---|
| 2026.09.11 | ₩56,392 | ₩59,429 | ₩56,111 | ₩58,142 | +3.10% | 6.3만 |
|---|
| 2026.09.10 | ₩52,900 | ₩56,137 | ₩52,881 | ₩56,096 | +6.04% | 8.7만 |
|---|
| 2026.09.09 | ₩52,565 | ₩53,515 | ₩50,766 | ₩52,351 | -0.41% | 7.2만 |
|---|
| 2026.09.08 | ₩52,927 | ₩53,515 | ₩52,311 | ₩52,630 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩56,887 | ₩56,887 | ₩53,401 | ₩53,994 | -5.08% | 5만 |
|---|
| 2026.09.03 | ₩56,305 | ₩57,730 | ₩56,224 | ₩56,851 | +0.97% | 2.4만 |
|---|
| 2026.09.02 | ₩56,445 | ₩56,632 | ₩55,375 | ₩55,760 | -1.21% | 1.3만 |
|---|
| 2026.09.01 | ₩53,007 | ₩56,405 | ₩52,512 | ₩55,804 | +5.28% | 5.7만 |
|---|
| 2026.08.31 | ₩54,131 | ₩54,572 | ₩51,816 | ₩53,118 | -1.87% | 4.3만 |
|---|
| 2026.08.28 | ₩53,087 | ₩54,893 | ₩52,700 | ₩54,053 | +1.82% | 2.4만 |
|---|
| 2026.08.27 | ₩50,880 | ₩52,579 | ₩50,880 | ₩52,413 | +3.01% | 1.2만 |
|---|
| 2026.08.26 | ₩50,987 | ₩52,619 | ₩50,987 | ₩52,021 | +2.03% | 1.3만 |
|---|
| 2026.08.25 | ₩51,348 | ₩51,348 | ₩50,385 | ₩50,908 | -0.86% | 3.4만 |
|---|
| 2026.08.24 | ₩51,361 | ₩51,963 | ₩50,920 | ₩51,060 | -0.59% | 2.5만 |
|---|
| 2026.08.21 | ₩51,508 | ₩51,602 | ₩49,990 | ₩50,818 | -1.34% | 2.2만 |
|---|
| 2026.08.20 | ₩53,368 | ₩54,117 | ₩51,201 | ₩51,288 | -3.90% | 4.8만 |
|---|
| 2026.08.19 | ₩51,040 | ₩53,983 | ₩50,946 | ₩53,166 | +4.17% | 9.6만 |
|---|
| 2026.08.18 | ₩50,304 | ₩51,468 | ₩49,675 | ₩51,134 | +1.65% | 12.1만 |
|---|
| 2026.08.17 | ₩49,769 | ₩50,003 | ₩48,726 | ₩49,487 | -0.57% | 2.4만 |
|---|
| 2026.08.14 | ₩49,769 | ₩50,171 | ₩49,368 | ₩49,647 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩48,873 | ₩49,542 | ₩48,619 | ₩49,448 | +1.18% | 5만 |
|---|
| 2026.08.12 | ₩49,435 | ₩49,528 | ₩48,030 | ₩48,462 | -1.97% | 7.7만 |
|---|
| 2026.08.11 | ₩50,291 | ₩50,906 | ₩48,846 | ₩49,365 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩50,144 | ₩50,572 | ₩49,461 | ₩50,387 | +0.49% | 5.2만 |
|---|
| 2026.08.07 | ₩51,749 | ₩52,612 | ₩51,308 | ₩52,250 | +0.97% | 2.5만 |
|---|
| 2026.08.06 | ₩52,692 | ₩53,114 | ₩50,811 | ₩51,776 | -1.74% | 6만 |
|---|
| 2026.08.05 | ₩50,946 | ₩51,589 | ₩49,716 | ₩51,466 | +1.02% | 9.1만 |
|---|
| 2026.08.04 | ₩48,558 | ₩51,167 | ₩48,324 | ₩50,894 | +4.81% | 10.5만 |
|---|
| 2026.08.03 | ₩50,913 | ₩51,682 | ₩48,685 | ₩48,823 | -4.10% | 21.2만 |
|---|
| 2026.07.31 | ₩49,314 | ₩51,241 | ₩47,655 | ₩50,625 | +2.66% | 37.8만 |
|---|
| 2026.07.30 | ₩59,355 | ₩59,857 | ₩58,452 | ₩59,620 | +0.45% | 19.4만 |
|---|
| 2026.07.29 | ₩62,011 | ₩63,722 | ₩60,325 | ₩61,179 | -1.34% | 6.5만 |
|---|
| 2026.07.28 | ₩62,118 | ₩62,613 | ₩60,486 | ₩61,917 | -0.32% | 4.9만 |
|---|
| 2026.07.27 | ₩59,991 | ₩61,757 | ₩59,991 | ₩60,912 | +1.54% | 7만 |
|---|
| 2026.07.24 | ₩55,790 | ₩59,890 | ₩55,723 | ₩59,469 | +6.59% | 6.2만 |
|---|
| 2026.07.23 | ₩56,064 | ₩56,097 | ₩54,973 | ₩55,522 | -0.97% | 1.9만 |
|---|
| 2026.07.22 | ₩57,275 | ₩57,275 | ₩56,298 | ₩57,268 | -0.01% | 1만 |
|---|
| 2026.07.21 | ₩56,218 | ₩58,257 | ₩55,937 | ₩57,750 | +2.72% | 7.3만 |
|---|
| 2026.07.20 | ₩59,884 | ₩59,924 | ₩56,372 | ₩57,390 | -4.16% | 12.7만 |
|---|
| 2026.07.17 | ₩59,442 | ₩60,278 | ₩58,278 | ₩60,044 | +1.01% | 8.6만 |
|---|
| 2026.07.16 | ₩58,238 | ₩60,231 | ₩57,730 | ₩59,815 | +2.71% | 5.8만 |
|---|
| 2026.07.15 | ₩54,599 | ₩58,198 | ₩54,452 | ₩57,957 | +6.15% | 16만 |
|---|
| 2026.07.14 | ₩52,913 | ₩53,983 | ₩52,525 | ₩53,581 | +1.26% | 3만 |
|---|
| 2026.07.13 | ₩54,184 | ₩56,191 | ₩53,970 | ₩54,437 | +0.47% | 4.3만 |
|---|
| 2026.07.10 | ₩53,502 | ₩54,144 | ₩52,672 | ₩53,622 | +0.23% | 8.5만 |
|---|
| 2026.07.09 | ₩52,064 | ₩54,117 | ₩51,361 | ₩54,025 | +3.77% | 4.5만 |
|---|
| 2026.07.08 | ₩52,298 | ₩53,515 | ₩51,348 | ₩53,087 | +1.51% | 5만 |
|---|
| 2026.07.07 | ₩53,595 | ₩53,850 | ₩52,097 | ₩52,217 | -2.57% | 5만 |
|---|
| 2026.07.06 | ₩51,201 | ₩53,274 | ₩51,147 | ₩52,927 | +3.37% | 7.9만 |
|---|
| 2026.07.02 | ₩49,502 | ₩51,682 | ₩49,502 | ₩51,553 | +4.14% | 7.5만 |
|---|
| 2026.07.01 | ₩46,826 | ₩47,602 | ₩45,983 | ₩47,021 | +0.42% | 4.2만 |
|---|
| 2026.06.30 | ₩43,321 | ₩45,575 | ₩43,321 | ₩45,491 | +5.01% | 4만 |
|---|
| 2026.06.29 | ₩44,725 | ₩44,819 | ₩42,571 | ₩43,080 | -3.68% | 2.5만 |
|---|
| 2026.06.26 | ₩40,979 | ₩44,297 | ₩40,979 | ₩44,006 | +7.38% | 11.9만 |
|---|
| 2026.06.25 | ₩44,605 | ₩44,605 | ₩40,880 | ₩40,880 | -8.35% | 8.7만 |
|---|
| 2026.06.24 | ₩47,602 | ₩49,140 | ₩46,994 | ₩46,994 | -1.28% | 7.9만 |
|---|
| 2026.06.23 | ₩48,378 | ₩49,649 | ₩47,603 | ₩47,603 | -1.60% | 4.6만 |
|---|
| 2026.06.22 | ₩48,578 | ₩50,077 | ₩48,284 | ₩48,375 | -0.42% | 3.3만 |
|---|
| 2026.06.18 | ₩49,314 | ₩49,555 | ₩47,883 | ₩48,810 | -1.02% | 5.8만 |
|---|
| 2026.06.17 | ₩49,836 | ₩49,836 | ₩47,575 | ₩48,059 | -3.57% | 3.9만 |
|---|
| 2026.06.16 | ₩47,883 | ₩49,502 | ₩47,495 | ₩49,175 | +2.70% | 2.4만 |
|---|
| 2026.06.15 | ₩47,241 | ₩48,712 | ₩46,826 | ₩48,091 | +1.80% | 6.5만 |
|---|
| 2026.06.12 | ₩47,923 | ₩48,404 | ₩46,157 | ₩46,530 | -2.91% | 5.3만 |
|---|
| 2026.06.11 | ₩47,281 | ₩48,164 | ₩46,157 | ₩47,959 | +1.43% | 5.4만 |
|---|
| 2026.06.10 | ₩46,277 | ₩47,642 | ₩45,749 | ₩46,899 | +1.34% | 3.1만 |
|---|
| 2026.06.09 | ₩49,502 | ₩49,502 | ₩45,535 | ₩46,277 | -6.51% | 12.4만 |
|---|
| 2026.06.08 | ₩52,672 | ₩55,147 | ₩49,997 | ₩50,019 | -5.04% | 6.6만 |
|---|
| 2026.06.05 | ₩54,090 | ₩54,452 | ₩52,097 | ₩52,200 | -3.49% | 6.8만 |
|---|
| 2026.06.04 | ₩53,876 | ₩53,876 | ₩52,980 | ₩53,529 | -0.65% | 2.4만 |
|---|
| 2026.06.03 | ₩54,586 | ₩55,361 | ₩52,699 | ₩53,067 | -2.78% | 5.8만 |
|---|
| 2026.06.02 | ₩51,963 | ₩54,933 | ₩51,963 | ₩54,879 | +5.61% | 4.2만 |
|---|
| 2026.06.01 | ₩52,779 | ₩53,274 | ₩51,428 | ₩51,763 | -1.93% | 3.3만 |
|---|
| 2026.05.29 | ₩54,077 | ₩54,810 | ₩53,007 | ₩53,752 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩53,221 | ₩54,077 | ₩53,147 | ₩53,945 | +1.36% | 1.5만 |
|---|
| 2026.05.27 | ₩52,592 | ₩54,398 | ₩52,592 | ₩53,435 | +1.60% | 4.8만 |
|---|
| 2026.05.26 | ₩53,047 | ₩53,783 | ₩52,338 | ₩52,549 | -0.94% | 5.9만 |
|---|
| 2026.05.22 | ₩52,044 | ₩53,616 | ₩52,044 | ₩52,820 | +1.49% | 5만 |
|---|
| 2026.05.21 | ₩50,438 | ₩51,736 | ₩50,398 | ₩51,550 | +2.20% | 6만 |
|---|
| 2026.05.20 | ₩49,502 | ₩50,746 | ₩49,368 | ₩50,584 | +2.19% | 2.8만 |
|---|
| 2026.05.19 | ₩49,100 | ₩49,903 | ₩48,699 | ₩49,543 | +0.90% | 5만 |
|---|
| 2026.05.18 | ₩50,077 | ₩50,090 | ₩48,271 | ₩49,138 | -1.88% | 8.8만 |
|---|
| 2026.05.15 | ₩49,073 | ₩50,866 | ₩48,833 | ₩50,026 | +1.94% | 6.5만 |
|---|
| 2026.05.14 | ₩49,809 | ₩49,809 | ₩48,607 | ₩49,314 | -0.99% | 7만 |
|---|
| 2026.05.13 | ₩48,017 | ₩50,171 | ₩47,963 | ₩49,633 | +3.37% | 8.2만 |
|---|
| 2026.05.12 | ₩47,521 | ₩48,351 | ₩47,521 | ₩48,297 | +1.63% | 4.1만 |
|---|
| 2026.05.11 | ₩47,562 | ₩47,843 | ₩46,752 | ₩47,695 | +0.28% | 8.1만 |
|---|
| 2026.05.08 | ₩46,719 | ₩48,149 | ₩46,719 | ₩47,682 | +2.06% | 7.3만 |
|---|
| 2026.05.07 | ₩46,398 | ₩47,321 | ₩45,648 | ₩45,776 | -1.34% | 28만 |
|---|
| 2026.05.06 | ₩44,043 | ₩46,023 | ₩43,882 | ₩45,875 | +4.16% | 9.1만 |
|---|
| 2026.05.05 | ₩42,545 | ₩44,953 | ₩42,484 | ₩44,815 | +5.34% | 8.9만 |
|---|
| 2026.05.04 | ₩43,588 | ₩43,588 | ₩41,985 | ₩42,518 | -2.46% | 14.8만 |
|---|
| 2026.05.01 | ₩43,227 | ₩45,595 | ₩43,218 | ₩43,655 | +0.99% | 27.7만 |
|---|
| 2026.04.30 | ₩40,779 | ₩42,250 | ₩40,136 | ₩41,019 | +0.59% | 28.4만 |
|---|
| 2026.04.29 | ₩39,909 | ₩40,831 | ₩39,815 | ₩40,631 | +1.81% | 7.6만 |
|---|
| 2026.04.28 | ₩41,233 | ₩41,354 | ₩40,290 | ₩40,872 | -0.88% | 5.4만 |
|---|
| 2026.04.27 | ₩39,467 | ₩40,150 | ₩39,146 | ₩39,936 | +1.19% | 15만 |
|---|
| 2026.04.24 | ₩41,407 | ₩41,407 | ₩40,484 | ₩40,832 | -1.39% | 17.6만 |
|---|
| 2026.04.23 | ₩42,130 | ₩42,384 | ₩41,207 | ₩41,728 | -0.95% | 10.4만 |
|---|
| 2026.04.22 | ₩40,043 | ₩41,822 | ₩39,762 | ₩41,581 | +3.84% | 10만 |
|---|
| 2026.04.21 | ₩41,073 | ₩41,474 | ₩39,232 | ₩39,552 | -3.70% | 14.2만 |
|---|
| 2026.04.20 | ₩40,712 | ₩42,009 | ₩40,712 | ₩41,568 | +2.10% | 11.3만 |
|---|
| 2026.04.17 | ₩39,862 | ₩41,407 | ₩39,862 | ₩40,809 | +2.38% | 8.4만 |
|---|
| 2026.04.16 | ₩39,802 | ₩39,802 | ₩38,183 | ₩38,772 | -2.59% | 9.5만 |
|---|
| 2026.04.15 | ₩37,300 | ₩39,778 | ₩37,247 | ₩39,778 | +6.64% | 16.9만 |
|---|
| 2026.04.14 | ₩37,568 | ₩38,370 | ₩37,099 | ₩37,510 | -0.15% | 17.2만 |
|---|
| 2026.04.13 | ₩37,849 | ₩37,902 | ₩36,925 | ₩37,621 | -0.60% | 31.5만 |
|---|
| 2026.04.10 | ₩37,916 | ₩38,491 | ₩37,594 | ₩37,942 | +0.07% | 14.8만 |
|---|
| 2026.04.09 | ₩37,728 | ₩38,143 | ₩36,792 | ₩38,040 | +0.83% | 11.7만 |
|---|
| 2026.04.08 | ₩37,461 | ₩37,768 | ₩36,946 | ₩37,505 | +0.12% | 18.1만 |
|---|
| 2026.04.07 | ₩36,792 | ₩36,792 | ₩33,848 | ₩36,123 | -1.82% | 20.3만 |
|---|
| 2026.04.06 | ₩37,193 | ₩38,531 | ₩37,113 | ₩37,604 | +1.10% | 2.7만 |
|---|
| 2026.04.02 | ₩36,096 | ₩36,792 | ₩35,307 | ₩36,788 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩36,604 | ₩36,818 | ₩36,123 | ₩36,778 | +0.48% | 5.3만 |
|---|
| 2026.03.31 | ₩34,638 | ₩36,618 | ₩34,384 | ₩36,109 | +4.25% | 6.7만 |
|---|
| 2026.03.30 | ₩35,240 | ₩35,240 | ₩33,942 | ₩34,317 | -2.62% | 4.8만 |
|---|
| 2026.03.27 | ₩36,417 | ₩36,752 | ₩34,685 | ₩34,945 | -4.04% | 11.4만 |
|---|
| 2026.03.26 | ₩35,668 | ₩37,119 | ₩35,668 | ₩36,022 | +0.99% | 6.4만 |
|---|
| 2026.03.25 | ₩36,591 | ₩36,591 | ₩35,748 | ₩35,965 | -1.71% | 9만 |
|---|
| 2026.03.24 | ₩35,534 | ₩36,544 | ₩35,186 | ₩35,703 | +0.47% | 6.4만 |
|---|
| 2026.03.23 | ₩36,323 | ₩36,430 | ₩35,440 | ₩35,708 | -1.69% | 16만 |
|---|
| 2026.03.20 | ₩34,624 | ₩34,919 | ₩34,250 | ₩34,655 | +0.09% | 8.4만 |
|---|
| 2026.03.19 | ₩35,159 | ₩35,800 | ₩34,678 | ₩34,975 | -0.53% | 3.4만 |
|---|
| 2026.03.18 | ₩36,203 | ₩36,618 | ₩35,052 | ₩35,186 | -2.81% | 5.9만 |
|---|
| 2026.03.17 | ₩35,989 | ₩36,722 | ₩35,935 | ₩36,489 | +1.39% | 5.9만 |
|---|
| 2026.03.16 | ₩35,728 | ₩36,417 | ₩35,347 | ₩36,150 | +1.18% | 8.2만 |
|---|
| 2026.03.13 | ₩36,865 | ₩37,086 | ₩35,267 | ₩35,356 | -4.09% | 8.7만 |
|---|
| 2026.03.12 | ₩37,621 | ₩37,735 | ₩36,658 | ₩36,984 | -1.69% | 5.3만 |
|---|
| 2026.03.11 | ₩38,665 | ₩38,758 | ₩38,217 | ₩38,499 | -0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩37,648 | ₩38,946 | ₩37,561 | ₩38,496 | +2.25% | 7.6만 |
|---|
| 2026.03.09 | ₩36,859 | ₩38,416 | ₩36,511 | ₩38,210 | +3.67% | 12.8만 |
|---|
| 2026.03.06 | ₩37,889 | ₩37,889 | ₩36,671 | ₩37,605 | -0.75% | 8.3만 |
|---|
| 2026.03.05 | ₩38,544 | ₩38,705 | ₩37,528 | ₩38,420 | -0.32% | 18.2만 |
|---|
| 2026.03.04 | ₩39,641 | ₩40,110 | ₩38,785 | ₩39,079 | -1.42% | 15.4만 |
|---|
| 2026.03.03 | ₩39,200 | ₩39,949 | ₩38,464 | ₩39,401 | +0.51% | 15만 |
|---|
| 2026.03.02 | ₩38,705 | ₩40,243 | ₩38,431 | ₩39,802 | +2.83% | 18.1만 |
|---|
| 2026.02.27 | ₩42,317 | ₩42,317 | ₩39,187 | ₩39,475 | -6.72% | 12.9만 |
|---|
| 2026.02.26 | ₩42,959 | ₩42,959 | ₩41,702 | ₩42,371 | -1.37% | 8.9만 |
|---|
| 2026.02.25 | ₩42,103 | ₩42,892 | ₩41,795 | ₩42,727 | +1.48% | 12.3만 |
|---|
| 2026.02.24 | ₩41,461 | ₩42,892 | ₩41,454 | ₩42,134 | +1.62% | 18.7만 |
|---|
| 2026.02.23 | ₩39,454 | ₩41,259 | ₩39,454 | ₩40,320 | +2.19% | 13만 |
|---|
| 2026.02.20 | ₩38,290 | ₩39,882 | ₩38,103 | ₩39,827 | +4.01% | 13.5만 |
|---|
| 2026.02.19 | ₩39,133 | ₩39,802 | ₩38,550 | ₩38,614 | -1.33% | 7.8만 |
|---|
| 2026.02.18 | ₩39,775 | ₩40,377 | ₩39,240 | ₩39,802 | +0.07% | 8.2만 |
|---|
| 2026.02.17 | ₩37,889 | ₩40,249 | ₩37,300 | ₩39,735 | +4.87% | 18.3만 |
|---|
| 2026.02.13 | ₩38,906 | ₩39,013 | ₩37,233 | ₩37,327 | -4.06% | 10.3만 |
|---|
| 2026.02.12 | ₩43,367 | ₩43,367 | ₩38,651 | ₩39,187 | -9.64% | 21.3만 |
|---|
| 2026.02.11 | ₩43,347 | ₩44,953 | ₩43,187 | ₩43,585 | +0.55% | 21.8만 |
|---|
| 2026.02.10 | ₩42,878 | ₩43,321 | ₩42,785 | ₩42,954 | +0.18% | 7.8만 |
|---|
| 2026.02.09 | ₩44,351 | ₩44,404 | ₩42,302 | ₩43,351 | -2.25% | 15.1만 |
|---|
| 2026.02.06 | ₩43,989 | ₩45,100 | ₩43,829 | ₩44,335 | +0.78% | 18.3만 |
|---|
| 2026.02.05 | ₩44,391 | ₩44,565 | ₩42,772 | ₩43,561 | -1.87% | 31.3만 |
|---|
| 2026.02.04 | ₩42,424 | ₩44,511 | ₩42,424 | ₩43,709 | +3.03% | 45만 |
|---|
| 2026.02.03 | ₩41,474 | ₩42,344 | ₩41,073 | ₩41,608 | +0.32% | 43만 |
|---|
| 2026.02.02 | ₩38,772 | ₩41,902 | ₩38,611 | ₩41,876 | +8.01% | 54.5만 |
|---|
| 2026.01.30 | ₩37,313 | ₩39,360 | ₩36,497 | ₩38,764 | +3.89% | 62만 |
|---|
| 2026.01.29 | ₩38,210 | ₩38,638 | ₩37,233 | ₩38,349 | +0.36% | 53.7만 |
|---|
| 2026.01.28 | ₩38,183 | ₩38,477 | ₩37,260 | ₩37,795 | -1.02% | 33.4만 |
|---|
| 2026.01.27 | ₩38,598 | ₩39,375 | ₩38,317 | ₩38,330 | -0.69% | 39.8만 |
|---|
| 2026.01.26 | ₩36,230 | ₩37,822 | ₩36,016 | ₩37,514 | +3.55% | 36.8만 |
|---|
| 2026.01.23 | ₩35,146 | ₩35,762 | ₩34,484 | ₩35,414 | +0.76% | 17.1만 |
|---|
| 2026.01.22 | ₩35,802 | ₩36,270 | ₩35,467 | ₩35,547 | -0.71% | 22.8만 |
|---|
| 2026.01.21 | ₩35,628 | ₩36,444 | ₩34,638 | ₩35,370 | -0.72% | 34.7만 |
|---|
| 2026.01.20 | ₩36,792 | ₩37,352 | ₩34,116 | ₩35,200 | -4.33% | 20.9만 |
|---|
| 2026.01.16 | ₩38,531 | ₩38,638 | ₩37,528 | ₩37,768 | -1.98% | 6.7만 |
|---|
| 2026.01.15 | ₩39,260 | ₩39,334 | ₩38,170 | ₩38,638 | -1.58% | 12.5만 |
|---|
| 2026.01.14 | ₩38,852 | ₩39,467 | ₩38,076 | ₩39,026 | +0.45% | 16.8만 |
|---|
| 2026.01.13 | ₩38,651 | ₩39,579 | ₩38,651 | ₩39,323 | +1.74% | 13.6만 |
|---|
| 2026.01.12 | ₩38,986 | ₩39,447 | ₩38,130 | ₩39,141 | +0.40% | 20.8만 |
|---|
| 2026.01.09 | ₩38,972 | ₩39,133 | ₩38,000 | ₩38,892 | -0.21% | 17.8만 |
|---|
| 2026.01.08 | ₩38,290 | ₩38,879 | ₩37,822 | ₩38,825 | +1.40% | 23.9만 |
|---|
| 2026.01.07 | ₩39,735 | ₩40,003 | ₩39,053 | ₩39,168 | -1.43% | 15.7만 |
|---|
| 2026.01.06 | ₩41,207 | ₩41,354 | ₩39,775 | ₩39,815 | -3.38% | 18.4만 |
|---|
| 2026.01.05 | ₩42,317 | ₩42,558 | ₩41,046 | ₩41,381 | -2.21% | 10.8만 |
|---|
| 2026.01.02 | ₩42,812 | ₩44,579 | ₩42,023 | ₩42,611 | -0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩43,147 | ₩43,267 | ₩42,812 | ₩42,899 | -0.57% | 3.6만 |
|---|
| 2025.12.30 | ₩43,488 | ₩43,488 | ₩42,999 | ₩43,240 | -0.57% | 2.3만 |
|---|
| 2025.12.29 | ₩43,040 | ₩43,548 | ₩43,040 | ₩43,430 | +0.91% | 3.7만 |
|---|
| 2025.12.26 | ₩45,635 | ₩45,876 | ₩45,046 | ₩45,341 | -0.64% | 3.3만 |
|---|
| 2025.12.24 | ₩44,966 | ₩45,943 | ₩44,966 | ₩45,515 | +1.22% | 5.2만 |
|---|
| 2025.12.23 | ₩44,431 | ₩44,965 | ₩43,862 | ₩44,965 | +1.20% | 5만 |
|---|
| 2025.12.22 | ₩45,234 | ₩45,274 | ₩44,337 | ₩44,418 | -1.80% | 11.6만 |
|---|
| 2025.12.19 | ₩44,832 | ₩45,421 | ₩44,163 | ₩45,109 | +0.62% | 5.9만 |
|---|
| 2025.12.18 | ₩45,087 | ₩45,239 | ₩43,374 | ₩44,931 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩45,956 | ₩46,224 | ₩44,699 | ₩44,993 | -2.10% | 6.2만 |
|---|
| 2025.12.16 | ₩45,314 | ₩45,996 | ₩44,846 | ₩45,844 | +1.17% | 3.5만 |
|---|
| 2025.12.15 | ₩47,374 | ₩47,374 | ₩45,155 | ₩45,606 | -3.73% | 12.3만 |
|---|
| 2025.12.12 | ₩47,026 | ₩47,321 | ₩46,652 | ₩47,026 | 0.00% | 6만 |
|---|
| 2025.12.11 | ₩47,455 | ₩47,481 | ₩45,582 | ₩46,894 | -1.18% | 7.6만 |
|---|
| 2025.12.10 | ₩46,839 | ₩47,495 | ₩46,398 | ₩47,200 | +0.77% | 6.6만 |
|---|
| 2025.12.09 | ₩47,093 | ₩47,608 | ₩46,641 | ₩46,700 | -0.84% | 7.3만 |
|---|
| 2025.12.08 | ₩47,067 | ₩47,200 | ₩46,398 | ₩46,973 | -0.20% | 4만 |
|---|
| 2025.12.05 | ₩47,923 | ₩48,030 | ₩46,988 | ₩47,176 | -1.56% | 5.4만 |
|---|
| 2025.12.04 | ₩49,007 | ₩49,007 | ₩47,160 | ₩47,722 | -2.62% | 5.9만 |
|---|
| 2025.12.03 | ₩50,149 | ₩50,692 | ₩49,033 | ₩49,136 | -2.02% | 6.7만 |
|---|
| 2025.12.02 | ₩48,659 | ₩50,263 | ₩48,659 | ₩49,809 | +2.36% | 7.2만 |
|---|
| 2025.12.01 | ₩47,174 | ₩48,953 | ₩46,478 | ₩48,734 | +3.31% | 10.5만 |
|---|
| 2025.11.28 | ₩46,986 | ₩47,374 | ₩46,439 | ₩47,334 | +0.74% | 5.1만 |
|---|
| 2025.11.26 | ₩46,772 | ₩47,588 | ₩46,752 | ₩47,005 | +0.50% | 6.1만 |
|---|
| 2025.11.25 | ₩46,264 | ₩47,829 | ₩46,264 | ₩46,692 | +0.93% | 9만 |
|---|
| 2025.11.24 | ₩44,886 | ₩46,672 | ₩44,886 | ₩46,400 | +3.37% | 10.7만 |
|---|
| 2025.11.21 | ₩43,167 | ₩45,488 | ₩42,986 | ₩45,033 | +4.32% | 7.1만 |
|---|
| 2025.11.20 | ₩45,488 | ₩46,164 | ₩43,200 | ₩43,276 | -4.86% | 5.6만 |
|---|
| 2025.11.19 | ₩43,280 | ₩45,210 | ₩43,280 | ₩43,923 | +1.48% | 6.4만 |
|---|
| 2025.11.18 | ₩44,284 | ₩44,498 | ₩42,973 | ₩43,695 | -1.33% | 7만 |
|---|
| 2025.11.17 | ₩44,150 | ₩44,632 | ₩43,214 | ₩43,652 | -1.13% | 8.5만 |
|---|
| 2025.11.14 | ₩44,806 | ₩46,438 | ₩44,538 | ₩45,294 | +1.09% | 10.4만 |
|---|
| 2025.11.13 | ₩46,291 | ₩46,812 | ₩45,290 | ₩45,528 | -1.65% | 10.1만 |
|---|
| 2025.11.12 | ₩46,277 | ₩46,518 | ₩45,260 | ₩45,651 | -1.35% | 12.8만 |
|---|
| 2025.11.11 | ₩44,699 | ₩46,518 | ₩44,699 | ₩46,284 | +3.55% | 36.4만 |
|---|
| 2025.11.10 | ₩44,190 | ₩45,809 | ₩43,909 | ₩44,415 | +0.51% | 15만 |
|---|
| 2025.11.07 | ₩44,491 | ₩45,274 | ₩43,494 | ₩44,097 | -0.89% | 9.1만 |
|---|
| 2025.11.06 | ₩44,163 | ₩45,689 | ₩43,989 | ₩44,535 | +0.84% | 14.5만 |
|---|
| 2025.11.05 | ₩44,150 | ₩45,060 | ₩43,671 | ₩44,630 | +1.09% | 14.7만 |
|---|
| 2025.11.04 | ₩43,989 | ₩45,040 | ₩43,852 | ₩44,672 | +1.55% | 16만 |
|---|
| 2025.11.03 | ₩44,699 | ₩44,819 | ₩43,441 | ₩44,246 | -1.01% | 18.4만 |
|---|
| 2025.10.31 | ₩46,772 | ₩47,008 | ₩44,351 | ₩44,806 | -4.20% | 33.2만 |
|---|
| 2025.10.30 | ₩45,341 | ₩45,970 | ₩44,257 | ₩45,131 | -0.46% | 44.7만 |
|---|
| 2025.10.29 | ₩44,351 | ₩45,064 | ₩43,735 | ₩44,442 | +0.21% | 17.5만 |
|---|
| 2025.10.28 | ₩44,418 | ₩44,618 | ₩44,110 | ₩44,380 | -0.08% | 12.2만 |
|---|
| 2025.10.27 | ₩42,946 | ₩44,364 | ₩42,946 | ₩44,324 | +3.21% | 14.6만 |
|---|
| 2025.10.24 | ₩41,916 | ₩42,705 | ₩41,274 | ₩42,344 | +1.02% | 11.6만 |
|---|
| 2025.10.23 | ₩41,300 | ₩41,635 | ₩40,872 | ₩41,334 | +0.08% | 17.7만 |
|---|
| 2025.10.22 | ₩42,377 | ₩42,438 | ₩40,098 | ₩40,966 | -3.33% | 20.3만 |
|---|
| 2025.10.21 | ₩42,183 | ₩43,177 | ₩42,183 | ₩42,424 | +0.57% | 16.7만 |
|---|
| 2025.10.20 | ₩40,290 | ₩42,913 | ₩40,290 | ₩42,270 | +4.91% | 33.8만 |
|---|
| 2025.10.17 | ₩37,889 | ₩39,467 | ₩37,701 | ₩39,146 | +3.32% | 8.1만 |
|---|
| 2025.10.16 | ₩37,916 | ₩38,136 | ₩37,099 | ₩37,680 | -0.62% | 10.3만 |
|---|
| 2025.10.15 | ₩38,344 | ₩39,045 | ₩37,949 | ₩38,317 | -0.07% | 9.4만 |
|---|
| 2025.10.14 | ₩37,461 | ₩38,143 | ₩36,912 | ₩37,849 | +1.04% | 8만 |
|---|
| 2025.10.13 | ₩38,344 | ₩38,397 | ₩37,186 | ₩37,794 | -1.43% | 13.7만 |
|---|
| 2025.10.10 | ₩40,079 | ₩40,511 | ₩36,872 | ₩37,073 | -7.50% | 34.8만 |
|---|