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 | ₩57,475 | ₩59,607 | ₩57,074 | ₩59,125 | +2.87% | 2.9만 |
| 2026.10.08 | ₩59,145 | ₩60,899 | ₩59,145 | ₩60,514 | +2.31% | 2.2만 |
| 2026.10.07 | ₩59,145 | ₩59,814 | ₩57,983 | ₩59,207 | +0.10% | 5.2만 |
| 2026.10.06 | ₩58,009 | ₩58,171 | ₩57,368 | ₩58,171 | +0.28% | 2.3만 |
| 2026.10.05 | ₩58,023 | ₩58,811 | ₩57,622 | ₩57,908 | -0.20% | 1.7만 |
| 2026.10.02 | ₩57,849 | ₩58,370 | ₩57,428 | ₩58,077 | +0.40% | 1.3만 |
| 2026.10.01 | ₩56,940 | ₩57,628 | ₩55,851 | ₩57,054 | +0.20% | 4.1만 |
| 2026.09.30 | ₩57,702 | ₩60,148 | ₩57,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,115 |
| +0.72% |
| 4.1만 |
| 2026.09.29 | ₩59,399 | ₩59,399 | ₩56,579 | ₩56,764 | -4.44% | 4.9만 |
|---|
| 2026.09.28 | ₩60,870 | ₩61,391 | ₩59,961 | ₩60,021 | -1.39% | 1.3만 |
|---|
| 2026.09.25 | ₩59,413 | ₩60,856 | ₩58,731 | ₩60,854 | +2.43% | 2.4만 |
|---|
| 2026.09.24 | ₩59,025 | ₩60,148 | ₩58,450 | ₩59,220 | +0.33% | 3.7만 |
|---|
| 2026.09.23 | ₩61,110 | ₩61,110 | ₩59,119 | ₩59,520 | -2.60% | 2만 |
|---|
| 2026.09.22 | ₩61,485 | ₩62,393 | ₩60,188 | ₩60,470 | -1.65% | 2.6만 |
|---|
| 2026.09.21 | ₩58,811 | ₩60,536 | ₩58,230 | ₩60,304 | +2.54% | 1.9만 |
|---|
| 2026.09.18 | ₩60,001 | ₩60,001 | ₩58,023 | ₩59,300 | -1.17% | 1.5만 |
|---|
| 2026.09.17 | ₩59,012 | ₩59,800 | ₩57,354 | ₩59,581 | +0.96% | 2.3만 |
|---|
| 2026.09.16 | ₩58,143 | ₩58,932 | ₩57,461 | ₩58,037 | -0.18% | 2.7만 |
|---|
| 2026.09.15 | ₩57,034 | ₩57,705 | ₩56,833 | ₩57,705 | +1.18% | 8.4천 |
|---|
| 2026.09.14 | ₩58,611 | ₩59,052 | ₩57,929 | ₩58,360 | -0.43% | 2.8만 |
|---|
| 2026.09.11 | ₩56,339 | ₩59,373 | ₩56,058 | ₩58,087 | +3.10% | 6.3만 |
|---|
| 2026.09.10 | ₩52,850 | ₩56,085 | ₩52,831 | ₩56,043 | +6.04% | 8.7만 |
|---|
| 2026.09.09 | ₩52,516 | ₩53,465 | ₩50,718 | ₩52,302 | -0.41% | 7.2만 |
|---|
| 2026.09.08 | ₩52,877 | ₩53,465 | ₩52,262 | ₩52,580 | -0.56% | 3만 |
|---|
| 2026.09.04 | ₩56,833 | ₩56,833 | ₩53,351 | ₩53,943 | -5.08% | 5만 |
|---|
| 2026.09.03 | ₩56,252 | ₩57,675 | ₩56,171 | ₩56,797 | +0.97% | 2.4만 |
|---|
| 2026.09.02 | ₩56,392 | ₩56,579 | ₩55,323 | ₩55,708 | -1.21% | 1.3만 |
|---|
| 2026.09.01 | ₩52,957 | ₩56,352 | ₩52,462 | ₩55,752 | +5.28% | 5.7만 |
|---|
| 2026.08.31 | ₩54,080 | ₩54,521 | ₩51,767 | ₩53,068 | -1.87% | 4.3만 |
|---|
| 2026.08.28 | ₩53,037 | ₩54,842 | ₩52,651 | ₩54,002 | +1.82% | 2.4만 |
|---|
| 2026.08.27 | ₩50,832 | ₩52,529 | ₩50,832 | ₩52,363 | +3.01% | 1.2만 |
|---|
| 2026.08.26 | ₩50,939 | ₩52,569 | ₩50,939 | ₩51,972 | +2.03% | 1.3만 |
|---|
| 2026.08.25 | ₩51,299 | ₩51,299 | ₩50,337 | ₩50,860 | -0.86% | 3.4만 |
|---|
| 2026.08.24 | ₩51,313 | ₩51,914 | ₩50,872 | ₩51,012 | -0.59% | 2.5만 |
|---|
| 2026.08.21 | ₩51,460 | ₩51,553 | ₩49,943 | ₩50,770 | -1.34% | 2.2만 |
|---|
| 2026.08.20 | ₩53,318 | ₩54,066 | ₩51,152 | ₩51,239 | -3.90% | 4.8만 |
|---|
| 2026.08.19 | ₩50,992 | ₩53,933 | ₩50,898 | ₩53,116 | +4.17% | 9.6만 |
|---|
| 2026.08.18 | ₩50,257 | ₩51,420 | ₩49,629 | ₩51,086 | +1.65% | 12.1만 |
|---|
| 2026.08.17 | ₩49,722 | ₩49,956 | ₩48,680 | ₩49,440 | -0.57% | 2.4만 |
|---|
| 2026.08.14 | ₩49,722 | ₩50,123 | ₩49,321 | ₩49,601 | -0.24% | 2.3만 |
|---|
| 2026.08.13 | ₩48,827 | ₩49,495 | ₩48,573 | ₩49,401 | +1.18% | 5만 |
|---|
| 2026.08.12 | ₩49,388 | ₩49,482 | ₩47,985 | ₩48,416 | -1.97% | 7.7만 |
|---|
| 2026.08.11 | ₩50,244 | ₩50,858 | ₩48,800 | ₩49,319 | -1.84% | 6.8만 |
|---|
| 2026.08.10 | ₩50,097 | ₩50,524 | ₩49,415 | ₩50,340 | +0.49% | 5.2만 |
|---|
| 2026.08.07 | ₩51,700 | ₩52,563 | ₩51,259 | ₩52,200 | +0.97% | 2.5만 |
|---|
| 2026.08.06 | ₩52,643 | ₩53,064 | ₩50,763 | ₩51,727 | -1.74% | 6만 |
|---|
| 2026.08.05 | ₩50,898 | ₩51,540 | ₩49,669 | ₩51,417 | +1.02% | 9.1만 |
|---|
| 2026.08.04 | ₩48,513 | ₩51,119 | ₩48,279 | ₩50,846 | +4.81% | 10.5만 |
|---|
| 2026.08.03 | ₩50,865 | ₩51,634 | ₩48,640 | ₩48,777 | -4.10% | 21.2만 |
|---|
| 2026.07.31 | ₩49,268 | ₩51,193 | ₩47,610 | ₩50,578 | +2.66% | 37.8만 |
|---|
| 2026.07.30 | ₩59,299 | ₩59,800 | ₩58,397 | ₩59,564 | +0.45% | 19.4만 |
|---|
| 2026.07.29 | ₩61,952 | ₩63,662 | ₩60,268 | ₩61,121 | -1.34% | 6.5만 |
|---|
| 2026.07.28 | ₩62,059 | ₩62,554 | ₩60,429 | ₩61,859 | -0.32% | 4.9만 |
|---|
| 2026.07.27 | ₩59,934 | ₩61,698 | ₩59,934 | ₩60,855 | +1.54% | 7만 |
|---|
| 2026.07.24 | ₩55,737 | ₩59,834 | ₩55,670 | ₩59,413 | +6.59% | 6.2만 |
|---|
| 2026.07.23 | ₩56,011 | ₩56,044 | ₩54,922 | ₩55,470 | -0.97% | 1.9만 |
|---|
| 2026.07.22 | ₩57,221 | ₩57,221 | ₩56,245 | ₩57,214 | -0.01% | 1만 |
|---|
| 2026.07.21 | ₩56,165 | ₩58,202 | ₩55,884 | ₩57,695 | +2.72% | 7.3만 |
|---|
| 2026.07.20 | ₩59,827 | ₩59,867 | ₩56,318 | ₩57,336 | -4.16% | 12.7만 |
|---|
| 2026.07.17 | ₩59,386 | ₩60,221 | ₩58,223 | ₩59,988 | +1.01% | 8.6만 |
|---|
| 2026.07.16 | ₩58,183 | ₩60,175 | ₩57,675 | ₩59,759 | +2.71% | 5.8만 |
|---|
| 2026.07.15 | ₩54,547 | ₩58,143 | ₩54,400 | ₩57,902 | +6.15% | 16만 |
|---|
| 2026.07.14 | ₩52,863 | ₩53,933 | ₩52,476 | ₩53,530 | +1.26% | 3만 |
|---|
| 2026.07.13 | ₩54,133 | ₩56,138 | ₩53,919 | ₩54,386 | +0.47% | 4.3만 |
|---|
| 2026.07.10 | ₩53,451 | ₩54,093 | ₩52,623 | ₩53,572 | +0.23% | 8.5만 |
|---|
| 2026.07.09 | ₩52,015 | ₩54,066 | ₩51,313 | ₩53,974 | +3.77% | 4.5만 |
|---|
| 2026.07.08 | ₩52,248 | ₩53,465 | ₩51,299 | ₩53,037 | +1.51% | 5만 |
|---|
| 2026.07.07 | ₩53,545 | ₩53,799 | ₩52,048 | ₩52,168 | -2.57% | 5만 |
|---|
| 2026.07.06 | ₩51,152 | ₩53,224 | ₩51,099 | ₩52,877 | +3.37% | 7.9만 |
|---|
| 2026.07.02 | ₩49,455 | ₩51,634 | ₩49,455 | ₩51,504 | +4.14% | 7.5만 |
|---|
| 2026.07.01 | ₩46,782 | ₩47,557 | ₩45,940 | ₩46,977 | +0.42% | 4.2만 |
|---|
| 2026.06.30 | ₩43,280 | ₩45,532 | ₩43,280 | ₩45,448 | +5.01% | 4만 |
|---|
| 2026.06.29 | ₩44,683 | ₩44,777 | ₩42,531 | ₩43,039 | -3.68% | 2.5만 |
|---|
| 2026.06.26 | ₩40,941 | ₩44,255 | ₩40,941 | ₩43,964 | +7.38% | 11.9만 |
|---|
| 2026.06.25 | ₩44,563 | ₩44,563 | ₩40,842 | ₩40,842 | -8.35% | 8.7만 |
|---|
| 2026.06.24 | ₩47,557 | ₩49,094 | ₩46,950 | ₩46,950 | -1.28% | 7.9만 |
|---|
| 2026.06.23 | ₩48,332 | ₩49,602 | ₩47,558 | ₩47,558 | -1.60% | 4.6만 |
|---|
| 2026.06.22 | ₩48,533 | ₩50,030 | ₩48,239 | ₩48,330 | -0.42% | 3.3만 |
|---|
| 2026.06.18 | ₩49,268 | ₩49,508 | ₩47,838 | ₩48,764 | -1.02% | 5.8만 |
|---|
| 2026.06.17 | ₩49,789 | ₩49,789 | ₩47,530 | ₩48,014 | -3.57% | 3.9만 |
|---|
| 2026.06.16 | ₩47,838 | ₩49,455 | ₩47,450 | ₩49,129 | +2.70% | 2.4만 |
|---|
| 2026.06.15 | ₩47,196 | ₩48,666 | ₩46,782 | ₩48,046 | +1.80% | 6.5만 |
|---|
| 2026.06.12 | ₩47,878 | ₩48,359 | ₩46,113 | ₩46,486 | -2.91% | 5.3만 |
|---|
| 2026.06.11 | ₩47,236 | ₩48,118 | ₩46,113 | ₩47,914 | +1.43% | 5.4만 |
|---|
| 2026.06.10 | ₩46,234 | ₩47,597 | ₩45,706 | ₩46,855 | +1.34% | 3.1만 |
|---|
| 2026.06.09 | ₩49,455 | ₩49,455 | ₩45,492 | ₩46,234 | -6.51% | 12.4만 |
|---|
| 2026.06.08 | ₩52,623 | ₩55,095 | ₩49,949 | ₩49,972 | -5.04% | 6.6만 |
|---|
| 2026.06.05 | ₩54,040 | ₩54,400 | ₩52,048 | ₩52,151 | -3.49% | 6.8만 |
|---|
| 2026.06.04 | ₩53,826 | ₩53,826 | ₩52,930 | ₩53,478 | -0.65% | 2.4만 |
|---|
| 2026.06.03 | ₩54,534 | ₩55,309 | ₩52,649 | ₩53,017 | -2.78% | 5.8만 |
|---|
| 2026.06.02 | ₩51,914 | ₩54,882 | ₩51,914 | ₩54,827 | +5.61% | 4.2만 |
|---|
| 2026.06.01 | ₩52,730 | ₩53,224 | ₩51,380 | ₩51,714 | -1.93% | 3.3만 |
|---|
| 2026.05.29 | ₩54,026 | ₩54,759 | ₩52,957 | ₩53,701 | -0.60% | 3.5만 |
|---|
| 2026.05.28 | ₩53,171 | ₩54,026 | ₩53,097 | ₩53,894 | +1.36% | 1.5만 |
|---|
| 2026.05.27 | ₩52,543 | ₩54,347 | ₩52,543 | ₩53,385 | +1.60% | 4.8만 |
|---|
| 2026.05.26 | ₩52,997 | ₩53,732 | ₩52,289 | ₩52,500 | -0.94% | 5.9만 |
|---|
| 2026.05.22 | ₩51,995 | ₩53,565 | ₩51,995 | ₩52,770 | +1.49% | 5만 |
|---|
| 2026.05.21 | ₩50,391 | ₩51,687 | ₩50,350 | ₩51,501 | +2.20% | 6만 |
|---|
| 2026.05.20 | ₩49,455 | ₩50,698 | ₩49,321 | ₩50,536 | +2.19% | 2.8만 |
|---|
| 2026.05.19 | ₩49,054 | ₩49,856 | ₩48,653 | ₩49,496 | +0.90% | 5만 |
|---|
| 2026.05.18 | ₩50,030 | ₩50,043 | ₩48,225 | ₩49,091 | -1.88% | 8.8만 |
|---|
| 2026.05.15 | ₩49,027 | ₩50,818 | ₩48,787 | ₩49,979 | +1.94% | 6.5만 |
|---|
| 2026.05.14 | ₩49,762 | ₩49,762 | ₩48,561 | ₩49,268 | -0.99% | 7만 |
|---|
| 2026.05.13 | ₩47,971 | ₩50,123 | ₩47,918 | ₩49,586 | +3.37% | 8.2만 |
|---|
| 2026.05.12 | ₩47,477 | ₩48,305 | ₩47,477 | ₩48,252 | +1.63% | 4.1만 |
|---|
| 2026.05.11 | ₩47,517 | ₩47,798 | ₩46,708 | ₩47,651 | +0.28% | 8.1만 |
|---|
| 2026.05.08 | ₩46,675 | ₩48,104 | ₩46,675 | ₩47,637 | +2.06% | 7.3만 |
|---|
| 2026.05.07 | ₩46,354 | ₩47,276 | ₩45,605 | ₩45,732 | -1.34% | 28만 |
|---|
| 2026.05.06 | ₩44,002 | ₩45,980 | ₩43,841 | ₩45,831 | +4.16% | 9.1만 |
|---|
| 2026.05.05 | ₩42,505 | ₩44,910 | ₩42,444 | ₩44,773 | +5.34% | 8.9만 |
|---|
| 2026.05.04 | ₩43,547 | ₩43,547 | ₩41,946 | ₩42,478 | -2.46% | 14.8만 |
|---|
| 2026.05.01 | ₩43,186 | ₩45,552 | ₩43,177 | ₩43,614 | +0.99% | 27.7만 |
|---|
| 2026.04.30 | ₩40,740 | ₩42,210 | ₩40,099 | ₩40,981 | +0.59% | 28.4만 |
|---|
| 2026.04.29 | ₩39,871 | ₩40,792 | ₩39,778 | ₩40,593 | +1.81% | 7.6만 |
|---|
| 2026.04.28 | ₩41,195 | ₩41,315 | ₩40,252 | ₩40,834 | -0.88% | 5.4만 |
|---|
| 2026.04.27 | ₩39,430 | ₩40,112 | ₩39,110 | ₩39,898 | +1.19% | 15만 |
|---|
| 2026.04.24 | ₩41,368 | ₩41,368 | ₩40,446 | ₩40,794 | -1.39% | 17.6만 |
|---|
| 2026.04.23 | ₩42,090 | ₩42,344 | ₩41,168 | ₩41,689 | -0.95% | 10.4만 |
|---|
| 2026.04.22 | ₩40,005 | ₩41,783 | ₩39,724 | ₩41,542 | +3.84% | 10만 |
|---|
| 2026.04.21 | ₩41,034 | ₩41,435 | ₩39,195 | ₩39,514 | -3.70% | 14.2만 |
|---|
| 2026.04.20 | ₩40,673 | ₩41,970 | ₩40,673 | ₩41,529 | +2.10% | 11.3만 |
|---|
| 2026.04.17 | ₩39,825 | ₩41,368 | ₩39,825 | ₩40,771 | +2.38% | 8.4만 |
|---|
| 2026.04.16 | ₩39,764 | ₩39,764 | ₩38,147 | ₩38,735 | -2.59% | 9.5만 |
|---|
| 2026.04.15 | ₩37,265 | ₩39,740 | ₩37,212 | ₩39,740 | +6.64% | 16.9만 |
|---|
| 2026.04.14 | ₩37,532 | ₩38,334 | ₩37,064 | ₩37,475 | -0.15% | 17.2만 |
|---|
| 2026.04.13 | ₩37,813 | ₩37,866 | ₩36,891 | ₩37,586 | -0.60% | 31.5만 |
|---|
| 2026.04.10 | ₩37,880 | ₩38,455 | ₩37,559 | ₩37,907 | +0.07% | 14.8만 |
|---|
| 2026.04.09 | ₩37,693 | ₩38,107 | ₩36,757 | ₩38,004 | +0.83% | 11.7만 |
|---|
| 2026.04.08 | ₩37,425 | ₩37,733 | ₩36,911 | ₩37,469 | +0.12% | 18.1만 |
|---|
| 2026.04.07 | ₩36,757 | ₩36,757 | ₩33,816 | ₩36,089 | -1.82% | 20.3만 |
|---|
| 2026.04.06 | ₩37,158 | ₩38,495 | ₩37,078 | ₩37,568 | +1.10% | 2.7만 |
|---|
| 2026.04.02 | ₩36,062 | ₩36,757 | ₩35,273 | ₩36,753 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩36,570 | ₩36,784 | ₩36,089 | ₩36,744 | +0.48% | 5.3만 |
|---|
| 2026.03.31 | ₩34,605 | ₩36,583 | ₩34,351 | ₩36,075 | +4.25% | 6.7만 |
|---|
| 2026.03.30 | ₩35,207 | ₩35,207 | ₩33,910 | ₩34,284 | -2.62% | 4.8만 |
|---|
| 2026.03.27 | ₩36,383 | ₩36,717 | ₩34,652 | ₩34,913 | -4.04% | 11.4만 |
|---|
| 2026.03.26 | ₩35,634 | ₩37,085 | ₩35,634 | ₩35,988 | +0.99% | 6.4만 |
|---|
| 2026.03.25 | ₩36,557 | ₩36,557 | ₩35,714 | ₩35,931 | -1.71% | 9만 |
|---|
| 2026.03.24 | ₩35,501 | ₩36,510 | ₩35,153 | ₩35,669 | +0.47% | 6.4만 |
|---|
| 2026.03.23 | ₩36,289 | ₩36,396 | ₩35,407 | ₩35,674 | -1.69% | 16만 |
|---|
| 2026.03.20 | ₩34,592 | ₩34,886 | ₩34,217 | ₩34,622 | +0.09% | 8.4만 |
|---|
| 2026.03.19 | ₩35,126 | ₩35,767 | ₩34,645 | ₩34,942 | -0.53% | 3.4만 |
|---|
| 2026.03.18 | ₩36,169 | ₩36,583 | ₩35,019 | ₩35,153 | -2.81% | 5.9만 |
|---|
| 2026.03.17 | ₩35,955 | ₩36,688 | ₩35,902 | ₩36,455 | +1.39% | 5.9만 |
|---|
| 2026.03.16 | ₩35,694 | ₩36,383 | ₩35,314 | ₩36,115 | +1.18% | 8.2만 |
|---|
| 2026.03.13 | ₩36,831 | ₩37,051 | ₩35,233 | ₩35,323 | -4.09% | 8.7만 |
|---|
| 2026.03.12 | ₩37,586 | ₩37,699 | ₩36,623 | ₩36,950 | -1.69% | 5.3만 |
|---|
| 2026.03.11 | ₩38,628 | ₩38,722 | ₩38,181 | ₩38,463 | -0.43% | 1.4만 |
|---|
| 2026.03.10 | ₩37,612 | ₩38,909 | ₩37,526 | ₩38,460 | +2.25% | 7.6만 |
|---|
| 2026.03.09 | ₩36,824 | ₩38,380 | ₩36,476 | ₩38,174 | +3.67% | 12.8만 |
|---|
| 2026.03.06 | ₩37,853 | ₩37,853 | ₩36,637 | ₩37,570 | -0.75% | 8.3만 |
|---|
| 2026.03.05 | ₩38,508 | ₩38,668 | ₩37,492 | ₩38,384 | -0.32% | 18.2만 |
|---|
| 2026.03.04 | ₩39,604 | ₩40,072 | ₩38,749 | ₩39,043 | -1.42% | 15.4만 |
|---|
| 2026.03.03 | ₩39,163 | ₩39,911 | ₩38,428 | ₩39,363 | +0.51% | 15만 |
|---|
| 2026.03.02 | ₩38,668 | ₩40,206 | ₩38,394 | ₩39,764 | +2.83% | 18.1만 |
|---|
| 2026.02.27 | ₩42,277 | ₩42,277 | ₩39,150 | ₩39,438 | -6.72% | 12.9만 |
|---|
| 2026.02.26 | ₩42,919 | ₩42,919 | ₩41,662 | ₩42,331 | -1.37% | 8.9만 |
|---|
| 2026.02.25 | ₩42,063 | ₩42,852 | ₩41,756 | ₩42,686 | +1.48% | 12.3만 |
|---|
| 2026.02.24 | ₩41,422 | ₩42,852 | ₩41,415 | ₩42,094 | +1.62% | 18.7만 |
|---|
| 2026.02.23 | ₩39,417 | ₩41,220 | ₩39,417 | ₩40,282 | +2.19% | 13만 |
|---|
| 2026.02.20 | ₩38,254 | ₩39,845 | ₩38,067 | ₩39,790 | +4.01% | 13.5만 |
|---|
| 2026.02.19 | ₩39,096 | ₩39,764 | ₩38,513 | ₩38,578 | -1.33% | 7.8만 |
|---|
| 2026.02.18 | ₩39,738 | ₩40,339 | ₩39,203 | ₩39,764 | +0.07% | 8.2만 |
|---|
| 2026.02.17 | ₩37,853 | ₩40,211 | ₩37,265 | ₩39,698 | +4.87% | 18.3만 |
|---|
| 2026.02.13 | ₩38,869 | ₩38,976 | ₩37,198 | ₩37,292 | -4.06% | 10.3만 |
|---|
| 2026.02.12 | ₩43,327 | ₩43,327 | ₩38,615 | ₩39,150 | -9.64% | 21.3만 |
|---|
| 2026.02.11 | ₩43,306 | ₩44,910 | ₩43,146 | ₩43,544 | +0.55% | 21.8만 |
|---|
| 2026.02.10 | ₩42,837 | ₩43,280 | ₩42,745 | ₩42,914 | +0.18% | 7.8만 |
|---|
| 2026.02.09 | ₩44,309 | ₩44,362 | ₩42,263 | ₩43,310 | -2.25% | 15.1만 |
|---|
| 2026.02.06 | ₩43,948 | ₩45,057 | ₩43,788 | ₩44,293 | +0.78% | 18.3만 |
|---|
| 2026.02.05 | ₩44,349 | ₩44,523 | ₩42,732 | ₩43,520 | -1.87% | 31.3만 |
|---|
| 2026.02.04 | ₩42,384 | ₩44,469 | ₩42,384 | ₩43,667 | +3.03% | 45만 |
|---|
| 2026.02.03 | ₩41,435 | ₩42,304 | ₩41,034 | ₩41,569 | +0.32% | 43만 |
|---|
| 2026.02.02 | ₩38,735 | ₩41,863 | ₩38,575 | ₩41,836 | +8.01% | 54.5만 |
|---|
| 2026.01.30 | ₩37,278 | ₩39,323 | ₩36,463 | ₩38,727 | +3.89% | 62만 |
|---|
| 2026.01.29 | ₩38,174 | ₩38,602 | ₩37,198 | ₩38,313 | +0.36% | 53.7만 |
|---|
| 2026.01.28 | ₩38,147 | ₩38,441 | ₩37,225 | ₩37,760 | -1.02% | 33.4만 |
|---|
| 2026.01.27 | ₩38,561 | ₩39,338 | ₩38,281 | ₩38,294 | -0.69% | 39.8만 |
|---|
| 2026.01.26 | ₩36,196 | ₩37,786 | ₩35,982 | ₩37,479 | +3.55% | 36.8만 |
|---|
| 2026.01.23 | ₩35,113 | ₩35,728 | ₩34,451 | ₩35,380 | +0.76% | 17.1만 |
|---|
| 2026.01.22 | ₩35,768 | ₩36,236 | ₩35,434 | ₩35,514 | -0.71% | 22.8만 |
|---|
| 2026.01.21 | ₩35,594 | ₩36,410 | ₩34,605 | ₩35,336 | -0.72% | 34.7만 |
|---|
| 2026.01.20 | ₩36,757 | ₩37,317 | ₩34,084 | ₩35,166 | -4.33% | 20.9만 |
|---|
| 2026.01.16 | ₩38,495 | ₩38,602 | ₩37,492 | ₩37,733 | -1.98% | 6.7만 |
|---|
| 2026.01.15 | ₩39,223 | ₩39,297 | ₩38,134 | ₩38,602 | -1.58% | 12.5만 |
|---|
| 2026.01.14 | ₩38,815 | ₩39,430 | ₩38,040 | ₩38,989 | +0.45% | 16.8만 |
|---|
| 2026.01.13 | ₩38,615 | ₩39,541 | ₩38,615 | ₩39,286 | +1.74% | 13.6만 |
|---|
| 2026.01.12 | ₩38,949 | ₩39,410 | ₩38,094 | ₩39,104 | +0.40% | 20.8만 |
|---|
| 2026.01.09 | ₩38,936 | ₩39,096 | ₩37,964 | ₩38,856 | -0.21% | 17.8만 |
|---|
| 2026.01.08 | ₩38,254 | ₩38,842 | ₩37,786 | ₩38,789 | +1.40% | 23.9만 |
|---|
| 2026.01.07 | ₩39,698 | ₩39,965 | ₩39,016 | ₩39,131 | -1.43% | 15.7만 |
|---|
| 2026.01.06 | ₩41,168 | ₩41,315 | ₩39,738 | ₩39,778 | -3.38% | 18.4만 |
|---|
| 2026.01.05 | ₩42,277 | ₩42,518 | ₩41,008 | ₩41,342 | -2.21% | 10.8만 |
|---|
| 2026.01.02 | ₩42,772 | ₩44,538 | ₩41,983 | ₩42,571 | -0.47% | 6.2만 |
|---|
| 2025.12.31 | ₩43,106 | ₩43,226 | ₩42,772 | ₩42,859 | -0.57% | 3.6만 |
|---|
| 2025.12.30 | ₩43,447 | ₩43,447 | ₩42,959 | ₩43,200 | -0.57% | 2.3만 |
|---|
| 2025.12.29 | ₩42,999 | ₩43,507 | ₩42,999 | ₩43,389 | +0.91% | 3.7만 |
|---|
| 2025.12.26 | ₩45,592 | ₩45,833 | ₩45,004 | ₩45,298 | -0.64% | 3.3만 |
|---|
| 2025.12.24 | ₩44,924 | ₩45,900 | ₩44,924 | ₩45,472 | +1.22% | 5.2만 |
|---|
| 2025.12.23 | ₩44,389 | ₩44,922 | ₩43,821 | ₩44,922 | +1.20% | 5만 |
|---|
| 2025.12.22 | ₩45,191 | ₩45,231 | ₩44,296 | ₩44,376 | -1.80% | 11.6만 |
|---|
| 2025.12.19 | ₩44,790 | ₩45,378 | ₩44,122 | ₩45,067 | +0.62% | 5.9만 |
|---|
| 2025.12.18 | ₩45,044 | ₩45,196 | ₩43,333 | ₩44,889 | -0.34% | 10.5만 |
|---|
| 2025.12.17 | ₩45,913 | ₩46,180 | ₩44,656 | ₩44,951 | -2.10% | 6.2만 |
|---|
| 2025.12.16 | ₩45,271 | ₩45,953 | ₩44,804 | ₩45,801 | +1.17% | 3.5만 |
|---|
| 2025.12.15 | ₩47,330 | ₩47,330 | ₩45,112 | ₩45,563 | -3.73% | 12.3만 |
|---|
| 2025.12.12 | ₩46,982 | ₩47,276 | ₩46,608 | ₩46,982 | 0.00% | 6만 |
|---|
| 2025.12.11 | ₩47,410 | ₩47,437 | ₩45,539 | ₩46,850 | -1.18% | 7.6만 |
|---|
| 2025.12.10 | ₩46,795 | ₩47,450 | ₩46,354 | ₩47,156 | +0.77% | 6.6만 |
|---|
| 2025.12.09 | ₩47,049 | ₩47,564 | ₩46,597 | ₩46,656 | -0.84% | 7.3만 |
|---|
| 2025.12.08 | ₩47,022 | ₩47,156 | ₩46,354 | ₩46,929 | -0.20% | 4만 |
|---|
| 2025.12.05 | ₩47,878 | ₩47,985 | ₩46,943 | ₩47,132 | -1.56% | 5.4만 |
|---|
| 2025.12.04 | ₩48,960 | ₩48,960 | ₩47,116 | ₩47,677 | -2.62% | 5.9만 |
|---|
| 2025.12.03 | ₩50,102 | ₩50,645 | ₩48,987 | ₩49,090 | -2.02% | 6.7만 |
|---|
| 2025.12.02 | ₩48,613 | ₩50,215 | ₩48,613 | ₩49,762 | +2.36% | 7.2만 |
|---|
| 2025.12.01 | ₩47,129 | ₩48,907 | ₩46,434 | ₩48,688 | +3.31% | 10.5만 |
|---|
| 2025.11.28 | ₩46,942 | ₩47,330 | ₩46,395 | ₩47,290 | +0.74% | 5.1만 |
|---|
| 2025.11.26 | ₩46,728 | ₩47,544 | ₩46,708 | ₩46,961 | +0.50% | 6.1만 |
|---|
| 2025.11.25 | ₩46,220 | ₩47,784 | ₩46,220 | ₩46,648 | +0.93% | 9만 |
|---|
| 2025.11.24 | ₩44,844 | ₩46,628 | ₩44,844 | ₩46,357 | +3.37% | 10.7만 |
|---|
| 2025.11.21 | ₩43,126 | ₩45,445 | ₩42,946 | ₩44,991 | +4.32% | 7.1만 |
|---|
| 2025.11.20 | ₩45,445 | ₩46,120 | ₩43,159 | ₩43,236 | -4.86% | 5.6만 |
|---|
| 2025.11.19 | ₩43,240 | ₩45,167 | ₩43,240 | ₩43,881 | +1.48% | 6.4만 |
|---|
| 2025.11.18 | ₩44,242 | ₩44,456 | ₩42,932 | ₩43,654 | -1.33% | 7만 |
|---|
| 2025.11.17 | ₩44,108 | ₩44,590 | ₩43,173 | ₩43,611 | -1.13% | 8.5만 |
|---|
| 2025.11.14 | ₩44,763 | ₩46,394 | ₩44,496 | ₩45,251 | +1.09% | 10.4만 |
|---|
| 2025.11.13 | ₩46,247 | ₩46,768 | ₩45,247 | ₩45,485 | -1.65% | 10.1만 |
|---|
| 2025.11.12 | ₩46,234 | ₩46,474 | ₩45,218 | ₩45,608 | -1.35% | 12.8만 |
|---|
| 2025.11.11 | ₩44,656 | ₩46,474 | ₩44,656 | ₩46,240 | +3.55% | 36.4만 |
|---|
| 2025.11.10 | ₩44,149 | ₩45,766 | ₩43,868 | ₩44,373 | +0.51% | 15만 |
|---|
| 2025.11.07 | ₩44,449 | ₩45,231 | ₩43,454 | ₩44,055 | -0.89% | 9.1만 |
|---|
| 2025.11.06 | ₩44,122 | ₩45,646 | ₩43,948 | ₩44,493 | +0.84% | 14.5만 |
|---|
| 2025.11.05 | ₩44,108 | ₩45,017 | ₩43,630 | ₩44,588 | +1.09% | 14.7만 |
|---|
| 2025.11.04 | ₩43,948 | ₩44,997 | ₩43,810 | ₩44,630 | +1.55% | 16만 |
|---|
| 2025.11.03 | ₩44,656 | ₩44,777 | ₩43,400 | ₩44,205 | -1.01% | 18.4만 |
|---|
| 2025.10.31 | ₩46,728 | ₩46,963 | ₩44,309 | ₩44,763 | -4.20% | 33.2만 |
|---|
| 2025.10.30 | ₩45,298 | ₩45,926 | ₩44,215 | ₩45,088 | -0.46% | 44.7만 |
|---|
| 2025.10.29 | ₩44,309 | ₩45,021 | ₩43,694 | ₩44,400 | +0.21% | 17.5만 |
|---|
| 2025.10.28 | ₩44,376 | ₩44,576 | ₩44,068 | ₩44,338 | -0.08% | 12.2만 |
|---|
| 2025.10.27 | ₩42,905 | ₩44,322 | ₩42,905 | ₩44,282 | +3.21% | 14.6만 |
|---|
| 2025.10.24 | ₩41,876 | ₩42,665 | ₩41,235 | ₩42,304 | +1.02% | 11.6만 |
|---|
| 2025.10.23 | ₩41,261 | ₩41,596 | ₩40,834 | ₩41,295 | +0.08% | 17.7만 |
|---|
| 2025.10.22 | ₩42,337 | ₩42,398 | ₩40,060 | ₩40,927 | -3.33% | 20.3만 |
|---|
| 2025.10.21 | ₩42,144 | ₩43,137 | ₩42,144 | ₩42,384 | +0.57% | 16.7만 |
|---|
| 2025.10.20 | ₩40,252 | ₩42,872 | ₩40,252 | ₩42,231 | +4.91% | 33.8만 |
|---|
| 2025.10.17 | ₩37,853 | ₩39,430 | ₩37,666 | ₩39,110 | +3.32% | 8.1만 |
|---|
| 2025.10.16 | ₩37,880 | ₩38,100 | ₩37,064 | ₩37,645 | -0.62% | 10.3만 |
|---|
| 2025.10.15 | ₩38,308 | ₩39,008 | ₩37,913 | ₩38,281 | -0.07% | 9.4만 |
|---|
| 2025.10.14 | ₩37,425 | ₩38,107 | ₩36,877 | ₩37,813 | +1.04% | 8만 |
|---|
| 2025.10.13 | ₩38,308 | ₩38,361 | ₩37,151 | ₩37,758 | -1.43% | 13.7만 |
|---|
| 2025.10.10 | ₩40,041 | ₩40,473 | ₩36,837 | ₩37,038 | -7.50% | 34.8만 |
|---|