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 | ₩57,593 | ₩59,730 | ₩57,192 | ₩59,247 | +2.87% | 2.9만 |
| 2026.10.08 | ₩59,268 | ₩61,025 | ₩59,268 | ₩60,639 | +2.31% | 2.2만 |
| 2026.10.07 | ₩59,268 | ₩59,937 | ₩58,102 | ₩59,329 | +0.10% | 5.2만 |
| 2026.10.06 | ₩58,129 | ₩58,291 | ₩57,486 | ₩58,291 | +0.28% | 2.3만 |
| 2026.10.05 | ₩58,142 | ₩58,933 | ₩57,741 | ₩58,027 | -0.20% | 1.7만 |
| 2026.10.02 | ₩57,968 | ₩58,491 | ₩57,546 | ₩58,197 | +0.40% | 1.3만 |
| 2026.10.01 | ₩57,058 | ₩57,747 | ₩55,966 | ₩57,171 | +0.20% | 4.1만 |
| 2026.09.30 | ₩57,821 | ₩60,272 | ₩57,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,235 |
| +0.72% |
| 4.1만 |
| 2026.09.29 | ₩59,522 | ₩59,522 | ₩56,696 | ₩56,881 | -4.44% | 4.9만 |
|---|
| 2026.09.28 | ₩60,995 | ₩61,518 | ₩60,085 | ₩60,145 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩59,535 | ₩60,982 | ₩58,852 | ₩60,979 | +2.43% | 2.4만 |
|---|
| 2026.09.24 | ₩59,147 | ₩60,272 | ₩58,571 | ₩59,343 | +0.33% | 3.7만 |
|---|
| 2026.09.23 | ₩61,236 | ₩61,236 | ₩59,241 | ₩59,643 | -2.60% | 2만 |
|---|
| 2026.09.22 | ₩61,611 | ₩62,522 | ₩60,312 | ₩60,595 | -1.65% | 2.6만 |
|---|
| 2026.09.21 | ₩58,933 | ₩60,661 | ₩58,350 | ₩60,429 | +2.54% | 1.9만 |
|---|
| 2026.09.18 | ₩60,125 | ₩60,125 | ₩58,142 | ₩59,423 | -1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩59,134 | ₩59,924 | ₩57,473 | ₩59,704 | +0.96% | 2.3만 |
|---|
| 2026.09.16 | ₩58,263 | ₩59,053 | ₩57,580 | ₩58,157 | -0.18% | 2.7만 |
|---|
| 2026.09.15 | ₩57,151 | ₩57,824 | ₩56,950 | ₩57,824 | +1.18% | 8.4천 |
|---|
| 2026.09.14 | ₩58,732 | ₩59,174 | ₩58,049 | ₩58,480 | -0.43% | 2.8만 |
|---|
| 2026.09.11 | ₩56,455 | ₩59,495 | ₩56,174 | ₩58,207 | +3.10% | 6.3만 |
|---|
| 2026.09.10 | ₩52,959 | ₩56,200 | ₩52,940 | ₩56,159 | +6.04% | 8.7만 |
|---|
| 2026.09.09 | ₩52,624 | ₩53,575 | ₩50,823 | ₩52,410 | -0.41% | 7.2만 |
|---|
| 2026.09.08 | ₩52,986 | ₩53,575 | ₩52,370 | ₩52,689 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩56,950 | ₩56,950 | ₩53,461 | ₩54,055 | -5.08% | 5만 |
|---|
| 2026.09.03 | ₩56,368 | ₩57,794 | ₩56,287 | ₩56,914 | +0.97% | 2.4만 |
|---|
| 2026.09.02 | ₩56,508 | ₩56,696 | ₩55,437 | ₩55,823 | -1.21% | 1.3만 |
|---|
| 2026.09.01 | ₩53,066 | ₩56,468 | ₩52,571 | ₩55,867 | +5.28% | 5.7만 |
|---|
| 2026.08.31 | ₩54,191 | ₩54,633 | ₩51,874 | ₩53,177 | -1.87% | 4.3만 |
|---|
| 2026.08.28 | ₩53,147 | ₩54,955 | ₩52,760 | ₩54,114 | +1.82% | 2.4만 |
|---|
| 2026.08.27 | ₩50,937 | ₩52,638 | ₩50,937 | ₩52,472 | +3.01% | 1.2만 |
|---|
| 2026.08.26 | ₩51,044 | ₩52,678 | ₩51,044 | ₩52,079 | +2.03% | 1.3만 |
|---|
| 2026.08.25 | ₩51,405 | ₩51,405 | ₩50,441 | ₩50,965 | -0.86% | 3.4만 |
|---|
| 2026.08.24 | ₩51,419 | ₩52,022 | ₩50,977 | ₩51,117 | -0.59% | 2.5만 |
|---|
| 2026.08.21 | ₩51,566 | ₩51,660 | ₩50,046 | ₩50,875 | -1.34% | 2.2만 |
|---|
| 2026.08.20 | ₩53,428 | ₩54,178 | ₩51,258 | ₩51,345 | -3.90% | 4.8만 |
|---|
| 2026.08.19 | ₩51,097 | ₩54,044 | ₩51,004 | ₩53,226 | +4.17% | 9.6만 |
|---|
| 2026.08.18 | ₩50,361 | ₩51,526 | ₩49,731 | ₩51,191 | +1.65% | 12.1만 |
|---|
| 2026.08.17 | ₩49,825 | ₩50,059 | ₩48,780 | ₩49,542 | -0.57% | 2.4만 |
|---|
| 2026.08.14 | ₩49,825 | ₩50,227 | ₩49,423 | ₩49,703 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩48,928 | ₩49,597 | ₩48,673 | ₩49,503 | +1.18% | 5만 |
|---|
| 2026.08.12 | ₩49,490 | ₩49,584 | ₩48,084 | ₩48,516 | -1.97% | 7.7만 |
|---|
| 2026.08.11 | ₩50,347 | ₩50,963 | ₩48,901 | ₩49,420 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩50,200 | ₩50,629 | ₩49,517 | ₩50,444 | +0.49% | 5.2만 |
|---|
| 2026.08.07 | ₩51,807 | ₩52,671 | ₩51,365 | ₩52,308 | +0.97% | 2.5만 |
|---|
| 2026.08.06 | ₩52,751 | ₩53,173 | ₩50,868 | ₩51,834 | -1.74% | 6만 |
|---|
| 2026.08.05 | ₩51,004 | ₩51,646 | ₩49,771 | ₩51,523 | +1.02% | 9.1만 |
|---|
| 2026.08.04 | ₩48,613 | ₩51,225 | ₩48,378 | ₩50,951 | +4.81% | 10.5만 |
|---|
| 2026.08.03 | ₩50,970 | ₩51,740 | ₩48,740 | ₩48,878 | -4.10% | 21.2만 |
|---|
| 2026.07.31 | ₩49,370 | ₩51,298 | ₩47,709 | ₩50,682 | +2.66% | 37.8만 |
|---|
| 2026.07.30 | ₩59,422 | ₩59,924 | ₩58,518 | ₩59,687 | +0.45% | 19.4만 |
|---|
| 2026.07.29 | ₩62,080 | ₩63,793 | ₩60,393 | ₩61,247 | -1.34% | 6.5만 |
|---|
| 2026.07.28 | ₩62,187 | ₩62,683 | ₩60,553 | ₩61,987 | -0.32% | 4.9만 |
|---|
| 2026.07.27 | ₩60,058 | ₩61,826 | ₩60,058 | ₩60,981 | +1.54% | 7만 |
|---|
| 2026.07.24 | ₩55,852 | ₩59,957 | ₩55,785 | ₩59,535 | +6.59% | 6.2만 |
|---|
| 2026.07.23 | ₩56,127 | ₩56,160 | ₩55,035 | ₩55,584 | -0.97% | 1.9만 |
|---|
| 2026.07.22 | ₩57,339 | ₩57,339 | ₩56,361 | ₩57,332 | -0.01% | 1만 |
|---|
| 2026.07.21 | ₩56,281 | ₩58,322 | ₩55,999 | ₩57,814 | +2.72% | 7.3만 |
|---|
| 2026.07.20 | ₩59,951 | ₩59,991 | ₩56,435 | ₩57,454 | -4.16% | 12.7만 |
|---|
| 2026.07.17 | ₩59,509 | ₩60,346 | ₩58,343 | ₩60,111 | +1.01% | 8.6만 |
|---|
| 2026.07.16 | ₩58,303 | ₩60,299 | ₩57,794 | ₩59,882 | +2.71% | 5.8만 |
|---|
| 2026.07.15 | ₩54,660 | ₩58,263 | ₩54,513 | ₩58,022 | +6.15% | 16만 |
|---|
| 2026.07.14 | ₩52,972 | ₩54,044 | ₩52,584 | ₩53,641 | +1.26% | 3만 |
|---|
| 2026.07.13 | ₩54,245 | ₩56,254 | ₩54,031 | ₩54,498 | +0.47% | 4.3만 |
|---|
| 2026.07.10 | ₩53,562 | ₩54,205 | ₩52,731 | ₩53,682 | +0.23% | 8.5만 |
|---|
| 2026.07.09 | ₩52,122 | ₩54,178 | ₩51,419 | ₩54,086 | +3.77% | 4.5만 |
|---|
| 2026.07.08 | ₩52,356 | ₩53,575 | ₩51,405 | ₩53,147 | +1.51% | 5만 |
|---|
| 2026.07.07 | ₩53,656 | ₩53,910 | ₩52,155 | ₩52,276 | -2.57% | 5만 |
|---|
| 2026.07.06 | ₩51,258 | ₩53,334 | ₩51,204 | ₩52,986 | +3.37% | 7.9만 |
|---|
| 2026.07.02 | ₩49,557 | ₩51,740 | ₩49,557 | ₩51,610 | +4.14% | 7.5만 |
|---|
| 2026.07.01 | ₩46,878 | ₩47,655 | ₩46,034 | ₩47,074 | +0.42% | 4.2만 |
|---|
| 2026.06.30 | ₩43,369 | ₩45,626 | ₩43,369 | ₩45,542 | +5.01% | 4만 |
|---|
| 2026.06.29 | ₩44,775 | ₩44,869 | ₩42,619 | ₩43,128 | -3.68% | 2.5만 |
|---|
| 2026.06.26 | ₩41,025 | ₩44,347 | ₩41,025 | ₩44,055 | +7.38% | 11.9만 |
|---|
| 2026.06.25 | ₩44,655 | ₩44,655 | ₩40,926 | ₩40,926 | -8.35% | 8.7만 |
|---|
| 2026.06.24 | ₩47,655 | ₩49,195 | ₩47,047 | ₩47,047 | -1.28% | 7.9만 |
|---|
| 2026.06.23 | ₩48,432 | ₩49,704 | ₩47,656 | ₩47,656 | -1.60% | 4.6만 |
|---|
| 2026.06.22 | ₩48,633 | ₩50,133 | ₩48,338 | ₩48,429 | -0.42% | 3.3만 |
|---|
| 2026.06.18 | ₩49,370 | ₩49,611 | ₩47,936 | ₩48,865 | -1.02% | 5.8만 |
|---|
| 2026.06.17 | ₩49,892 | ₩49,892 | ₩47,628 | ₩48,113 | -3.57% | 3.9만 |
|---|
| 2026.06.16 | ₩47,936 | ₩49,557 | ₩47,548 | ₩49,230 | +2.70% | 2.4만 |
|---|
| 2026.06.15 | ₩47,294 | ₩48,767 | ₩46,878 | ₩48,145 | +1.80% | 6.5만 |
|---|
| 2026.06.12 | ₩47,977 | ₩48,459 | ₩46,209 | ₩46,582 | -2.91% | 5.3만 |
|---|
| 2026.06.11 | ₩47,334 | ₩48,218 | ₩46,209 | ₩48,013 | +1.43% | 5.4만 |
|---|
| 2026.06.10 | ₩46,329 | ₩47,695 | ₩45,800 | ₩46,952 | +1.34% | 3.1만 |
|---|
| 2026.06.09 | ₩49,557 | ₩49,557 | ₩45,586 | ₩46,329 | -6.51% | 12.4만 |
|---|
| 2026.06.08 | ₩52,731 | ₩55,209 | ₩50,053 | ₩50,075 | -5.04% | 6.6만 |
|---|
| 2026.06.05 | ₩54,151 | ₩54,513 | ₩52,155 | ₩52,259 | -3.49% | 6.8만 |
|---|
| 2026.06.04 | ₩53,937 | ₩53,937 | ₩53,039 | ₩53,589 | -0.65% | 2.4만 |
|---|
| 2026.06.03 | ₩54,647 | ₩55,424 | ₩52,758 | ₩53,127 | -2.78% | 5.8만 |
|---|
| 2026.06.02 | ₩52,022 | ₩54,995 | ₩52,022 | ₩54,940 | +5.61% | 4.2만 |
|---|
| 2026.06.01 | ₩52,839 | ₩53,334 | ₩51,486 | ₩51,821 | -1.93% | 3.3만 |
|---|
| 2026.05.29 | ₩54,138 | ₩54,872 | ₩53,066 | ₩53,812 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩53,281 | ₩54,138 | ₩53,207 | ₩54,005 | +1.36% | 1.5만 |
|---|
| 2026.05.27 | ₩52,651 | ₩54,459 | ₩52,651 | ₩53,495 | +1.60% | 4.8만 |
|---|
| 2026.05.26 | ₩53,106 | ₩53,843 | ₩52,397 | ₩52,608 | -0.94% | 5.9만 |
|---|
| 2026.05.22 | ₩52,102 | ₩53,676 | ₩52,102 | ₩52,879 | +1.49% | 5만 |
|---|
| 2026.05.21 | ₩50,495 | ₩51,794 | ₩50,454 | ₩51,608 | +2.20% | 6만 |
|---|
| 2026.05.20 | ₩49,557 | ₩50,803 | ₩49,423 | ₩50,641 | +2.19% | 2.8만 |
|---|
| 2026.05.19 | ₩49,155 | ₩49,959 | ₩48,753 | ₩49,599 | +0.90% | 5만 |
|---|
| 2026.05.18 | ₩50,133 | ₩50,146 | ₩48,325 | ₩49,193 | -1.88% | 8.8만 |
|---|
| 2026.05.15 | ₩49,128 | ₩50,923 | ₩48,887 | ₩50,082 | +1.94% | 6.5만 |
|---|
| 2026.05.14 | ₩49,865 | ₩49,865 | ₩48,661 | ₩49,370 | -0.99% | 7만 |
|---|
| 2026.05.13 | ₩48,070 | ₩50,227 | ₩48,017 | ₩49,688 | +3.37% | 8.2만 |
|---|
| 2026.05.12 | ₩47,575 | ₩48,405 | ₩47,575 | ₩48,352 | +1.63% | 4.1만 |
|---|
| 2026.05.11 | ₩47,615 | ₩47,896 | ₩46,805 | ₩47,749 | +0.28% | 8.1만 |
|---|
| 2026.05.08 | ₩46,771 | ₩48,203 | ₩46,771 | ₩47,736 | +2.06% | 7.3만 |
|---|
| 2026.05.07 | ₩46,450 | ₩47,374 | ₩45,700 | ₩45,827 | -1.34% | 28만 |
|---|
| 2026.05.06 | ₩44,092 | ₩46,075 | ₩43,932 | ₩45,926 | +4.16% | 9.1만 |
|---|
| 2026.05.05 | ₩42,592 | ₩45,003 | ₩42,532 | ₩44,865 | +5.34% | 8.9만 |
|---|
| 2026.05.04 | ₩43,637 | ₩43,637 | ₩42,032 | ₩42,565 | -2.46% | 14.8만 |
|---|
| 2026.05.01 | ₩43,275 | ₩45,646 | ₩43,266 | ₩43,704 | +0.99% | 27.7만 |
|---|
| 2026.04.30 | ₩40,824 | ₩42,298 | ₩40,181 | ₩41,065 | +0.59% | 28.4만 |
|---|
| 2026.04.29 | ₩39,954 | ₩40,877 | ₩39,860 | ₩40,677 | +1.81% | 7.6만 |
|---|
| 2026.04.28 | ₩41,280 | ₩41,400 | ₩40,335 | ₩40,918 | -0.88% | 5.4만 |
|---|
| 2026.04.27 | ₩39,512 | ₩40,195 | ₩39,190 | ₩39,980 | +1.19% | 15만 |
|---|
| 2026.04.24 | ₩41,454 | ₩41,454 | ₩40,530 | ₩40,878 | -1.39% | 17.6만 |
|---|
| 2026.04.23 | ₩42,177 | ₩42,432 | ₩41,253 | ₩41,775 | -0.95% | 10.4만 |
|---|
| 2026.04.22 | ₩40,088 | ₩41,869 | ₩39,806 | ₩41,628 | +3.84% | 10만 |
|---|
| 2026.04.21 | ₩41,119 | ₩41,521 | ₩39,276 | ₩39,596 | -3.70% | 14.2만 |
|---|
| 2026.04.20 | ₩40,757 | ₩42,057 | ₩40,757 | ₩41,615 | +2.10% | 11.3만 |
|---|
| 2026.04.17 | ₩39,907 | ₩41,454 | ₩39,907 | ₩40,855 | +2.38% | 8.4만 |
|---|
| 2026.04.16 | ₩39,847 | ₩39,847 | ₩38,226 | ₩38,815 | -2.59% | 9.5만 |
|---|
| 2026.04.15 | ₩37,342 | ₩39,822 | ₩37,288 | ₩39,822 | +6.64% | 16.9만 |
|---|
| 2026.04.14 | ₩37,610 | ₩38,413 | ₩37,141 | ₩37,552 | -0.15% | 17.2만 |
|---|
| 2026.04.13 | ₩37,891 | ₩37,945 | ₩36,967 | ₩37,663 | -0.60% | 31.5만 |
|---|
| 2026.04.10 | ₩37,958 | ₩38,534 | ₩37,637 | ₩37,985 | +0.07% | 14.8만 |
|---|
| 2026.04.09 | ₩37,771 | ₩38,186 | ₩36,833 | ₩38,083 | +0.83% | 11.7만 |
|---|
| 2026.04.08 | ₩37,503 | ₩37,811 | ₩36,987 | ₩37,547 | +0.12% | 18.1만 |
|---|
| 2026.04.07 | ₩36,833 | ₩36,833 | ₩33,886 | ₩36,163 | -1.82% | 20.3만 |
|---|
| 2026.04.06 | ₩37,235 | ₩38,574 | ₩37,154 | ₩37,646 | +1.10% | 2.7만 |
|---|
| 2026.04.02 | ₩36,136 | ₩36,833 | ₩35,346 | ₩36,829 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩36,645 | ₩36,860 | ₩36,163 | ₩36,820 | +0.48% | 5.3만 |
|---|
| 2026.03.31 | ₩34,677 | ₩36,659 | ₩34,422 | ₩36,150 | +4.25% | 6.7만 |
|---|
| 2026.03.30 | ₩35,279 | ₩35,279 | ₩33,980 | ₩34,355 | -2.62% | 4.8만 |
|---|
| 2026.03.27 | ₩36,458 | ₩36,793 | ₩34,723 | ₩34,985 | -4.04% | 11.4만 |
|---|
| 2026.03.26 | ₩35,708 | ₩37,161 | ₩35,708 | ₩36,063 | +0.99% | 6.4만 |
|---|
| 2026.03.25 | ₩36,632 | ₩36,632 | ₩35,788 | ₩36,005 | -1.71% | 9만 |
|---|
| 2026.03.24 | ₩35,574 | ₩36,585 | ₩35,226 | ₩35,743 | +0.47% | 6.4만 |
|---|
| 2026.03.23 | ₩36,364 | ₩36,471 | ₩35,480 | ₩35,748 | -1.69% | 16만 |
|---|
| 2026.03.20 | ₩34,663 | ₩34,958 | ₩34,288 | ₩34,694 | +0.09% | 8.4만 |
|---|
| 2026.03.19 | ₩35,199 | ₩35,840 | ₩34,717 | ₩35,014 | -0.53% | 3.4만 |
|---|
| 2026.03.18 | ₩36,244 | ₩36,659 | ₩35,092 | ₩35,226 | -2.81% | 5.9만 |
|---|
| 2026.03.17 | ₩36,029 | ₩36,763 | ₩35,976 | ₩36,530 | +1.39% | 5.9만 |
|---|
| 2026.03.16 | ₩35,768 | ₩36,458 | ₩35,386 | ₩36,190 | +1.18% | 8.2만 |
|---|
| 2026.03.13 | ₩36,907 | ₩37,128 | ₩35,306 | ₩35,396 | -4.09% | 8.7만 |
|---|
| 2026.03.12 | ₩37,663 | ₩37,777 | ₩36,699 | ₩37,026 | -1.69% | 5.3만 |
|---|
| 2026.03.11 | ₩38,708 | ₩38,802 | ₩38,259 | ₩38,542 | -0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩37,690 | ₩38,989 | ₩37,603 | ₩38,539 | +2.25% | 7.6만 |
|---|
| 2026.03.09 | ₩36,900 | ₩38,459 | ₩36,552 | ₩38,253 | +3.67% | 12.8만 |
|---|
| 2026.03.06 | ₩37,931 | ₩37,931 | ₩36,712 | ₩37,647 | -0.75% | 8.3만 |
|---|
| 2026.03.05 | ₩38,588 | ₩38,748 | ₩37,570 | ₩38,463 | -0.32% | 18.2만 |
|---|
| 2026.03.04 | ₩39,686 | ₩40,155 | ₩38,829 | ₩39,123 | -1.42% | 15.4만 |
|---|
| 2026.03.03 | ₩39,244 | ₩39,994 | ₩38,507 | ₩39,445 | +0.51% | 15만 |
|---|
| 2026.03.02 | ₩38,748 | ₩40,289 | ₩38,474 | ₩39,847 | +2.83% | 18.1만 |
|---|
| 2026.02.27 | ₩42,365 | ₩42,365 | ₩39,230 | ₩39,520 | -6.72% | 12.9만 |
|---|
| 2026.02.26 | ₩43,007 | ₩43,007 | ₩41,748 | ₩42,418 | -1.37% | 8.9만 |
|---|
| 2026.02.25 | ₩42,150 | ₩42,941 | ₩41,842 | ₩42,774 | +1.48% | 12.3만 |
|---|
| 2026.02.24 | ₩41,507 | ₩42,941 | ₩41,501 | ₩42,181 | +1.62% | 18.7만 |
|---|
| 2026.02.23 | ₩39,498 | ₩41,305 | ₩39,498 | ₩40,365 | +2.19% | 13만 |
|---|
| 2026.02.20 | ₩38,333 | ₩39,927 | ₩38,146 | ₩39,872 | +4.01% | 13.5만 |
|---|
| 2026.02.19 | ₩39,177 | ₩39,847 | ₩38,593 | ₩38,657 | -1.33% | 7.8만 |
|---|
| 2026.02.18 | ₩39,820 | ₩40,422 | ₩39,284 | ₩39,847 | +0.07% | 8.2만 |
|---|
| 2026.02.17 | ₩37,931 | ₩40,294 | ₩37,342 | ₩39,780 | +4.87% | 18.3만 |
|---|
| 2026.02.13 | ₩38,949 | ₩39,056 | ₩37,275 | ₩37,369 | -4.06% | 10.3만 |
|---|
| 2026.02.12 | ₩43,416 | ₩43,416 | ₩38,695 | ₩39,230 | -9.64% | 21.3만 |
|---|
| 2026.02.11 | ₩43,396 | ₩45,003 | ₩43,235 | ₩43,634 | +0.55% | 21.8만 |
|---|
| 2026.02.10 | ₩42,926 | ₩43,369 | ₩42,833 | ₩43,002 | +0.18% | 7.8만 |
|---|
| 2026.02.09 | ₩44,400 | ₩44,454 | ₩42,350 | ₩43,400 | -2.25% | 15.1만 |
|---|
| 2026.02.06 | ₩44,039 | ₩45,150 | ₩43,878 | ₩44,384 | +0.78% | 18.3만 |
|---|
| 2026.02.05 | ₩44,441 | ₩44,615 | ₩42,820 | ₩43,610 | -1.87% | 31.3만 |
|---|
| 2026.02.04 | ₩42,472 | ₩44,561 | ₩42,472 | ₩43,758 | +3.03% | 45만 |
|---|
| 2026.02.03 | ₩41,521 | ₩42,391 | ₩41,119 | ₩41,655 | +0.32% | 43만 |
|---|
| 2026.02.02 | ₩38,815 | ₩41,949 | ₩38,655 | ₩41,923 | +8.01% | 54.5만 |
|---|
| 2026.01.30 | ₩37,355 | ₩39,405 | ₩36,538 | ₩38,807 | +3.89% | 62만 |
|---|
| 2026.01.29 | ₩38,253 | ₩38,681 | ₩37,275 | ₩38,392 | +0.36% | 53.7만 |
|---|
| 2026.01.28 | ₩38,226 | ₩38,521 | ₩37,302 | ₩37,837 | -1.02% | 33.4만 |
|---|
| 2026.01.27 | ₩38,641 | ₩39,419 | ₩38,360 | ₩38,373 | -0.69% | 39.8만 |
|---|
| 2026.01.26 | ₩36,270 | ₩37,864 | ₩36,056 | ₩37,556 | +3.55% | 36.8만 |
|---|
| 2026.01.23 | ₩35,186 | ₩35,802 | ₩34,523 | ₩35,453 | +0.76% | 17.1만 |
|---|
| 2026.01.22 | ₩35,842 | ₩36,311 | ₩35,507 | ₩35,587 | -0.71% | 22.8만 |
|---|
| 2026.01.21 | ₩35,668 | ₩36,485 | ₩34,677 | ₩35,409 | -0.72% | 34.7만 |
|---|
| 2026.01.20 | ₩36,833 | ₩37,394 | ₩34,154 | ₩35,239 | -4.33% | 20.9만 |
|---|
| 2026.01.16 | ₩38,574 | ₩38,681 | ₩37,570 | ₩37,811 | -1.98% | 6.7만 |
|---|
| 2026.01.15 | ₩39,304 | ₩39,378 | ₩38,213 | ₩38,681 | -1.58% | 12.5만 |
|---|
| 2026.01.14 | ₩38,896 | ₩39,512 | ₩38,119 | ₩39,070 | +0.45% | 16.8만 |
|---|
| 2026.01.13 | ₩38,695 | ₩39,623 | ₩38,695 | ₩39,367 | +1.74% | 13.6만 |
|---|
| 2026.01.12 | ₩39,030 | ₩39,492 | ₩38,172 | ₩39,185 | +0.40% | 20.8만 |
|---|
| 2026.01.09 | ₩39,016 | ₩39,177 | ₩38,042 | ₩38,936 | -0.21% | 17.8만 |
|---|
| 2026.01.08 | ₩38,333 | ₩38,922 | ₩37,864 | ₩38,869 | +1.40% | 23.9만 |
|---|
| 2026.01.07 | ₩39,780 | ₩40,047 | ₩39,097 | ₩39,212 | -1.43% | 15.7만 |
|---|
| 2026.01.06 | ₩41,253 | ₩41,400 | ₩39,820 | ₩39,860 | -3.38% | 18.4만 |
|---|
| 2026.01.05 | ₩42,365 | ₩42,606 | ₩41,092 | ₩41,427 | -2.21% | 10.8만 |
|---|
| 2026.01.02 | ₩42,860 | ₩44,629 | ₩42,070 | ₩42,659 | -0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩43,195 | ₩43,316 | ₩42,860 | ₩42,947 | -0.57% | 3.6만 |
|---|
| 2025.12.30 | ₩43,537 | ₩43,537 | ₩43,048 | ₩43,289 | -0.57% | 2.3만 |
|---|
| 2025.12.29 | ₩43,088 | ₩43,597 | ₩43,088 | ₩43,479 | +0.91% | 3.7만 |
|---|
| 2025.12.26 | ₩45,686 | ₩45,927 | ₩45,097 | ₩45,392 | -0.64% | 3.3만 |
|---|
| 2025.12.24 | ₩45,017 | ₩45,994 | ₩45,017 | ₩45,566 | +1.22% | 5.2만 |
|---|
| 2025.12.23 | ₩44,481 | ₩45,015 | ₩43,912 | ₩45,015 | +1.20% | 5만 |
|---|
| 2025.12.22 | ₩45,284 | ₩45,325 | ₩44,387 | ₩44,467 | -1.80% | 11.6만 |
|---|
| 2025.12.19 | ₩44,883 | ₩45,472 | ₩44,213 | ₩45,160 | +0.62% | 5.9만 |
|---|
| 2025.12.18 | ₩45,137 | ₩45,290 | ₩43,423 | ₩44,982 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩46,008 | ₩46,276 | ₩44,749 | ₩45,043 | -2.10% | 6.2만 |
|---|
| 2025.12.16 | ₩45,365 | ₩46,048 | ₩44,896 | ₩45,895 | +1.17% | 3.5만 |
|---|
| 2025.12.15 | ₩47,427 | ₩47,427 | ₩45,205 | ₩45,657 | -3.73% | 12.3만 |
|---|
| 2025.12.12 | ₩47,079 | ₩47,374 | ₩46,704 | ₩47,079 | 0.00% | 6만 |
|---|
| 2025.12.11 | ₩47,508 | ₩47,535 | ₩45,633 | ₩46,947 | -1.18% | 7.6만 |
|---|
| 2025.12.10 | ₩46,892 | ₩47,548 | ₩46,450 | ₩47,253 | +0.77% | 6.6만 |
|---|
| 2025.12.09 | ₩47,146 | ₩47,662 | ₩46,693 | ₩46,752 | -0.84% | 7.3만 |
|---|
| 2025.12.08 | ₩47,119 | ₩47,253 | ₩46,450 | ₩47,026 | -0.20% | 4만 |
|---|
| 2025.12.05 | ₩47,977 | ₩48,084 | ₩47,040 | ₩47,229 | -1.56% | 5.4만 |
|---|
| 2025.12.04 | ₩49,061 | ₩49,061 | ₩47,213 | ₩47,776 | -2.62% | 5.9만 |
|---|
| 2025.12.03 | ₩50,205 | ₩50,749 | ₩49,088 | ₩49,191 | -2.02% | 6.7만 |
|---|
| 2025.12.02 | ₩48,713 | ₩50,319 | ₩48,713 | ₩49,865 | +2.36% | 7.2만 |
|---|
| 2025.12.01 | ₩47,227 | ₩49,008 | ₩46,530 | ₩48,788 | +3.31% | 10.5만 |
|---|
| 2025.11.28 | ₩47,039 | ₩47,427 | ₩46,491 | ₩47,387 | +0.74% | 5.1만 |
|---|
| 2025.11.26 | ₩46,825 | ₩47,642 | ₩46,805 | ₩47,058 | +0.50% | 6.1만 |
|---|
| 2025.11.25 | ₩46,316 | ₩47,883 | ₩46,316 | ₩46,744 | +0.93% | 9만 |
|---|
| 2025.11.24 | ₩44,936 | ₩46,724 | ₩44,936 | ₩46,452 | +3.37% | 10.7만 |
|---|
| 2025.11.21 | ₩43,215 | ₩45,539 | ₩43,034 | ₩45,084 | +4.32% | 7.1만 |
|---|
| 2025.11.20 | ₩45,539 | ₩46,215 | ₩43,249 | ₩43,325 | -4.86% | 5.6만 |
|---|
| 2025.11.19 | ₩43,329 | ₩45,260 | ₩43,329 | ₩43,972 | +1.48% | 6.4만 |
|---|
| 2025.11.18 | ₩44,333 | ₩44,548 | ₩43,021 | ₩43,744 | -1.33% | 7만 |
|---|
| 2025.11.17 | ₩44,200 | ₩44,682 | ₩43,262 | ₩43,701 | -1.13% | 8.5만 |
|---|
| 2025.11.14 | ₩44,856 | ₩46,490 | ₩44,588 | ₩45,345 | +1.09% | 10.4만 |
|---|
| 2025.11.13 | ₩46,343 | ₩46,865 | ₩45,341 | ₩45,579 | -1.65% | 10.1만 |
|---|
| 2025.11.12 | ₩46,329 | ₩46,570 | ₩45,311 | ₩45,702 | -1.35% | 12.8만 |
|---|
| 2025.11.11 | ₩44,749 | ₩46,570 | ₩44,749 | ₩46,336 | +3.55% | 36.4만 |
|---|
| 2025.11.10 | ₩44,240 | ₩45,860 | ₩43,958 | ₩44,465 | +0.51% | 15만 |
|---|
| 2025.11.07 | ₩44,541 | ₩45,325 | ₩43,543 | ₩44,146 | -0.89% | 9.1만 |
|---|
| 2025.11.06 | ₩44,213 | ₩45,740 | ₩44,039 | ₩44,585 | +0.84% | 14.5만 |
|---|
| 2025.11.05 | ₩44,200 | ₩45,110 | ₩43,720 | ₩44,680 | +1.09% | 14.7만 |
|---|
| 2025.11.04 | ₩44,039 | ₩45,090 | ₩43,901 | ₩44,722 | +1.55% | 16만 |
|---|
| 2025.11.03 | ₩44,749 | ₩44,869 | ₩43,490 | ₩44,296 | -1.01% | 18.4만 |
|---|
| 2025.10.31 | ₩46,825 | ₩47,060 | ₩44,400 | ₩44,856 | -4.20% | 33.2만 |
|---|
| 2025.10.30 | ₩45,392 | ₩46,021 | ₩44,307 | ₩45,181 | -0.46% | 44.7만 |
|---|
| 2025.10.29 | ₩44,400 | ₩45,114 | ₩43,784 | ₩44,492 | +0.21% | 17.5만 |
|---|
| 2025.10.28 | ₩44,467 | ₩44,668 | ₩44,159 | ₩44,430 | -0.08% | 12.2만 |
|---|
| 2025.10.27 | ₩42,994 | ₩44,414 | ₩42,994 | ₩44,374 | +3.21% | 14.6만 |
|---|
| 2025.10.24 | ₩41,963 | ₩42,753 | ₩41,320 | ₩42,391 | +1.02% | 11.6만 |
|---|
| 2025.10.23 | ₩41,347 | ₩41,682 | ₩40,918 | ₩41,380 | +0.08% | 17.7만 |
|---|
| 2025.10.22 | ₩42,425 | ₩42,485 | ₩40,143 | ₩41,012 | -3.33% | 20.3만 |
|---|
| 2025.10.21 | ₩42,231 | ₩43,226 | ₩42,231 | ₩42,472 | +0.57% | 16.7만 |
|---|
| 2025.10.20 | ₩40,335 | ₩42,961 | ₩40,335 | ₩42,318 | +4.91% | 33.8만 |
|---|
| 2025.10.17 | ₩37,931 | ₩39,512 | ₩37,744 | ₩39,190 | +3.32% | 8.1만 |
|---|
| 2025.10.16 | ₩37,958 | ₩38,179 | ₩37,141 | ₩37,722 | -0.62% | 10.3만 |
|---|
| 2025.10.15 | ₩38,387 | ₩39,088 | ₩37,992 | ₩38,360 | -0.07% | 9.4만 |
|---|
| 2025.10.14 | ₩37,503 | ₩38,186 | ₩36,953 | ₩37,891 | +1.04% | 8만 |
|---|
| 2025.10.13 | ₩38,387 | ₩38,440 | ₩37,228 | ₩37,836 | -1.43% | 13.7만 |
|---|
| 2025.10.10 | ₩40,124 | ₩40,556 | ₩36,913 | ₩37,114 | -7.50% | 34.8만 |
|---|