시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long AMD Daily ETF 과거 주가
GraniteShares 2x Long AMD Daily ETF · AMDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long AMD Daily ETF · AMDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,383 | ₩110,383 | ₩103,121 | ₩103,678 | -6.07% | 170.9만 |
| 2026.10.08 | ₩114,955 | ₩116,846 | ₩105,663 | ₩108,385 | -5.72% | 187.7만 |
| 2026.10.07 | ₩113,547 | ₩118,509 | ₩112,979 | ₩117,637 | +3.60% | 204.9만 |
| 2026.10.06 | ₩118,502 | ₩122,236 | ₩111,429 | ₩119,018 | +0.44% | 279.7만 |
| 2026.10.05 | ₩112,434 | ₩113,319 | ₩108,398 | ₩112,716 | +0.25% | 116.3만 |
| 2026.10.02 | ₩114,634 | ₩117,570 | ₩111,590 | ₩113,360 | -1.11% | 232만 |
| 2026.10.01 | ₩106,012 | ₩108,479 | ₩102,445 | ₩107,319 | +1.23% | 127.7만 |
| 2026.09.30 | ₩105,502 | ₩107,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,038 |
| +0.51% |
| 138.4만 |
| 2026.09.29 | ₩107,419 | ₩110,290 | ₩103,745 | ₩104,724 | -2.51% | 150.9만 |
|---|
| 2026.09.28 | ₩110,986 | ₩112,354 | ₩100,569 | ₩104,818 | -5.56% | 211.5만 |
|---|
| 2026.09.25 | ₩114,499 | ₩115,895 | ₩111,161 | ₩112,931 | -1.37% | 164.8만 |
|---|
| 2026.09.24 | ₩102,787 | ₩113,051 | ₩102,042 | ₩112,502 | +9.45% | 234.4만 |
|---|
| 2026.09.23 | ₩110,121 | ₩111,013 | ₩105,100 | ₩107,674 | -2.22% | 185.2만 |
|---|
| 2026.09.22 | ₩104,778 | ₩110,986 | ₩104,563 | ₩110,799 | +5.75% | 263.1만 |
|---|
| 2026.09.21 | ₩97,845 | ₩108,211 | ₩97,273 | ₩107,768 | +10.14% | 475.1만 |
|---|
| 2026.09.18 | ₩86,334 | ₩90,008 | ₩84,249 | ₩89,860 | +4.08% | 317.7만 |
|---|
| 2026.09.17 | ₩82,023 | ₩87,326 | ₩80,266 | ₩85,295 | +3.99% | 344.4만 |
|---|
| 2026.09.16 | ₩77,008 | ₩80,159 | ₩74,044 | ₩75,962 | -1.36% | 287.3만 |
|---|
| 2026.09.15 | ₩72,945 | ₩76,198 | ₩71,678 | ₩73,589 | +0.88% | 178.6만 |
|---|
| 2026.09.14 | ₩68,245 | ₩71,953 | ₩66,616 | ₩70,585 | +3.43% | 219.2만 |
|---|
| 2026.09.11 | ₩75,546 | ₩78,703 | ₩73,025 | ₩77,330 | +2.36% | 183.3만 |
|---|
| 2026.09.10 | ₩75,338 | ₩77,339 | ₩73,444 | ₩73,736 | -2.13% | 155.8만 |
|---|
| 2026.09.09 | ₩75,124 | ₩80,695 | ₩74,702 | ₩79,006 | +5.17% | 300.6만 |
|---|
| 2026.09.08 | ₩69,512 | ₩76,378 | ₩69,311 | ₩74,500 | +7.18% | 357.5만 |
|---|
| 2026.09.04 | ₩62,271 | ₩67,018 | ₩61,547 | ₩66,710 | +7.13% | 216.4만 |
|---|
| 2026.09.03 | ₩60,206 | ₩62,005 | ₩56,921 | ₩61,091 | +1.47% | 157.7만 |
|---|
| 2026.09.02 | ₩61,641 | ₩62,687 | ₩60,113 | ₩61,266 | -0.61% | 91만 |
|---|
| 2026.09.01 | ₩62,003 | ₩62,546 | ₩60,005 | ₩62,110 | +0.17% | 126만 |
|---|
| 2026.08.31 | ₩63,793 | ₩66,495 | ₩63,317 | ₩64,913 | +1.76% | 97.7만 |
|---|
| 2026.08.28 | ₩65,831 | ₩67,514 | ₩63,733 | ₩63,813 | -3.07% | 161.3만 |
|---|
| 2026.08.27 | ₩68,319 | ₩68,600 | ₩64,941 | ₩66,844 | -2.16% | 168.3만 |
|---|
| 2026.08.26 | ₩66,562 | ₩71,068 | ₩66,423 | ₩68,225 | +2.50% | 169.4만 |
|---|
| 2026.08.25 | ₩66,576 | ₩68,319 | ₩65,034 | ₩67,662 | +1.63% | 220.5만 |
|---|
| 2026.08.24 | ₩64,792 | ₩64,792 | ₩60,233 | ₩61,748 | -4.70% | 121.6만 |
|---|
| 2026.08.21 | ₩67,253 | ₩67,447 | ₩63,311 | ₩66,442 | -1.21% | 155.5만 |
|---|
| 2026.08.20 | ₩64,752 | ₩67,045 | ₩62,949 | ₩65,275 | +0.81% | 152.5만 |
|---|
| 2026.08.19 | ₩70,236 | ₩70,491 | ₩63,492 | ₩64,551 | -8.09% | 240.1만 |
|---|
| 2026.08.18 | ₩70,692 | ₩72,006 | ₩66,924 | ₩69,673 | -1.44% | 243.8만 |
|---|
| 2026.08.17 | ₩78,771 | ₩79,770 | ₩75,841 | ₩76,391 | -3.02% | 263.1만 |
|---|
| 2026.08.14 | ₩71,081 | ₩78,939 | ₩69,915 | ₩78,899 | +11.00% | 351.2만 |
|---|
| 2026.08.13 | ₩69,915 | ₩74,219 | ₩69,392 | ₩69,982 | +0.10% | 247.8만 |
|---|
| 2026.08.12 | ₩71,336 | ₩72,342 | ₩69,338 | ₩69,995 | -1.88% | 263.8만 |
|---|
| 2026.08.11 | ₩67,514 | ₩67,950 | ₩64,390 | ₩67,380 | -0.20% | 169.2만 |
|---|
| 2026.08.10 | ₩68,372 | ₩70,183 | ₩66,120 | ₩66,348 | -2.96% | 209.1만 |
|---|
| 2026.08.07 | ₩74,527 | ₩74,822 | ₩68,104 | ₩70,116 | -5.92% | 371.5만 |
|---|
| 2026.08.06 | ₩66,777 | ₩74,165 | ₩66,375 | ₩71,966 | +7.77% | 328.1만 |
|---|
| 2026.08.05 | ₩70,639 | ₩76,203 | ₩68,855 | ₩69,780 | -1.21% | 810.4만 |
|---|
| 2026.08.04 | ₩77,142 | ₩84,866 | ₩76,673 | ₩83,967 | +8.85% | 893.1만 |
|---|
| 2026.08.03 | ₩65,704 | ₩73,320 | ₩63,103 | ₩71,363 | +8.61% | 276.8만 |
|---|
| 2026.07.31 | ₩79,247 | ₩80,787 | ₩68,949 | ₩69,365 | -12.47% | 281.6만 |
|---|
| 2026.07.30 | ₩65,014 | ₩75,265 | ₩64,524 | ₩71,765 | +10.38% | 364.4만 |
|---|
| 2026.07.29 | ₩63,572 | ₩64,846 | ₩55,553 | ₩56,894 | -10.50% | 375.9만 |
|---|
| 2026.07.28 | ₩67,856 | ₩69,727 | ₩60,448 | ₩64,350 | -5.17% | 427만 |
|---|
| 2026.07.27 | ₩87,172 | ₩87,601 | ₩70,853 | ₩76,874 | -11.81% | 336.9만 |
|---|
| 2026.07.24 | ₩93,863 | ₩94,728 | ₩84,302 | ₩85,777 | -8.61% | 278.6만 |
|---|
| 2026.07.23 | ₩93,823 | ₩97,550 | ₩86,555 | ₩91,597 | -2.37% | 341.6만 |
|---|
| 2026.07.22 | ₩88,164 | ₩99,227 | ₩87,494 | ₩96,049 | +8.94% | 277.9만 |
|---|
| 2026.07.21 | ₩87,453 | ₩94,265 | ₩86,542 | ₩93,353 | +6.75% | 266.2만 |
|---|
| 2026.07.20 | ₩84,477 | ₩86,475 | ₩80,065 | ₩80,575 | -4.62% | 257.5만 |
|---|
| 2026.07.17 | ₩71,792 | ₩81,299 | ₩66,817 | ₩77,960 | +8.59% | 321.8만 |
|---|
| 2026.07.16 | ₩82,801 | ₩85,684 | ₩76,793 | ₩79,757 | -3.68% | 250.6만 |
|---|
| 2026.07.15 | ₩99,093 | ₩99,763 | ₩82,599 | ₩89,438 | -9.74% | 335.2만 |
|---|
| 2026.07.14 | ₩102,572 | ₩105,019 | ₩95,673 | ₩95,861 | -6.54% | 267.3만 |
|---|
| 2026.07.13 | ₩93,501 | ₩97,644 | ₩88,781 | ₩91,463 | -2.18% | 276.6만 |
|---|
| 2026.07.10 | ₩94,989 | ₩100,675 | ₩93,722 | ₩99,937 | +5.21% | 282.9만 |
|---|
| 2026.07.09 | ₩92,777 | ₩100,326 | ₩92,160 | ₩95,955 | +3.43% | 483.5만 |
|---|
| 2026.07.08 | ₩82,063 | ₩88,216 | ₩79,931 | ₩86,394 | +5.28% | 243.4만 |
|---|
| 2026.07.07 | ₩85,925 | ₩89,076 | ₩81,339 | ₩86,072 | +0.17% | 436만 |
|---|
| 2026.07.06 | ₩92,965 | ₩105,715 | ₩90,445 | ₩98,945 | +6.43% | 471.5만 |
|---|
| 2026.07.02 | ₩94,963 | ₩97,825 | ₩83,216 | ₩87,360 | -8.01% | 347.1만 |
|---|
| 2026.07.01 | ₩102,022 | ₩104,483 | ₩94,882 | ₩95,767 | -6.13% | 361.5만 |
|---|
| 2026.06.30 | ₩98,355 | ₩112,354 | ₩98,355 | ₩110,959 | +12.82% | 605.8만 |
|---|
| 2026.06.29 | ₩90,484 | ₩97,148 | ₩81,116 | ₩96,277 | +6.40% | 395.6만 |
|---|
| 2026.06.26 | ₩89,351 | ₩91,315 | ₩83,632 | ₩89,478 | +0.14% | 362.4만 |
|---|
| 2026.06.25 | ₩97,926 | ₩100,352 | ₩85,321 | ₩94,091 | -3.92% | 443.9만 |
|---|
| 2026.06.24 | ₩89,988 | ₩91,476 | ₩84,141 | ₩89,492 | -0.55% | 366.5만 |
|---|
| 2026.06.23 | ₩85,724 | ₩92,871 | ₩84,839 | ₩89,827 | +4.79% | 411.1만 |
|---|
| 2026.06.22 | ₩99,253 | ₩105,542 | ₩95,923 | ₩101,533 | +2.30% | 385.9만 |
|---|
| 2026.06.18 | ₩94,949 | ₩97,215 | ₩92,670 | ₩96,303 | +1.43% | 397.5만 |
|---|
| 2026.06.17 | ₩93,756 | ₩94,842 | ₩86,327 | ₩88,043 | -6.09% | 341.4만 |
|---|
| 2026.06.16 | ₩100,923 | ₩101,573 | ₩86,327 | ₩86,367 | -14.42% | 342.8만 |
|---|
| 2026.06.15 | ₩97,255 | ₩104,988 | ₩95,311 | ₩100,970 | +3.82% | 481.6만 |
|---|
| 2026.06.12 | ₩84,651 | ₩92,039 | ₩82,868 | ₩88,687 | +4.77% | 581.2만 |
|---|
| 2026.06.11 | ₩73,066 | ₩81,701 | ₩71,765 | ₩81,165 | +11.08% | 571.3만 |
|---|
| 2026.06.10 | ₩74,876 | ₩78,121 | ₩68,775 | ₩69,794 | -6.79% | 334.1만 |
|---|
| 2026.06.09 | ₩87,159 | ₩87,561 | ₩64,698 | ₩77,625 | -10.94% | 913.3만 |
|---|
| 2026.06.08 | ₩80,856 | ₩84,101 | ₩78,632 | ₩82,680 | +2.26% | 445.9만 |
|---|
| 2026.06.05 | ₩87,159 | ₩89,230 | ₩73,977 | ₩75,251 | -13.66% | 766.4만 |
|---|
| 2026.06.04 | ₩92,817 | ₩99,267 | ₩86,896 | ₩95,968 | +3.39% | 428.4만 |
|---|
| 2026.06.03 | ₩99,910 | ₩104,590 | ₩96,558 | ₩103,249 | +3.34% | 659.7만 |
|---|
| 2026.06.02 | ₩90,122 | ₩95,874 | ₩88,365 | ₩95,378 | +5.83% | 466.3만 |
|---|
| 2026.06.01 | ₩87,963 | ₩94,158 | ₩83,055 | ₩91,449 | +3.96% | 651.2만 |
|---|
| 2026.05.29 | ₩95,613 | ₩95,873 | ₩89,089 | ₩93,756 | -1.94% | 460.6만 |
|---|
| 2026.05.28 | ₩87,655 | ₩97,683 | ₩85,979 | ₩94,574 | +7.89% | 480.7만 |
|---|
| 2026.05.27 | ₩91,195 | ₩92,053 | ₩83,498 | ₩86,743 | -4.88% | 581만 |
|---|
| 2026.05.26 | ₩83,370 | ₩90,685 | ₩81,795 | ₩89,706 | +7.60% | 739.6만 |
|---|
| 2026.05.22 | ₩78,201 | ₩82,090 | ₩75,788 | ₩77,611 | -0.75% | 766.7만 |
|---|
| 2026.05.21 | ₩69,727 | ₩72,449 | ₩66,227 | ₩71,899 | +3.12% | 594.2만 |
|---|
| 2026.05.20 | ₩65,530 | ₩71,872 | ₩65,047 | ₩71,349 | +8.88% | 742.5만 |
|---|
| 2026.05.19 | ₩61,091 | ₩65,825 | ₩55,205 | ₩61,427 | +0.55% | 839.9만 |
|---|
| 2026.05.18 | ₩66,147 | ₩68,975 | ₩60,434 | ₩63,465 | -4.05% | 584.3만 |
|---|
| 2026.05.15 | ₩67,246 | ₩69,311 | ₩64,248 | ₩64,497 | -4.09% | 515.3만 |
|---|
| 2026.05.14 | ₩69,995 | ₩74,004 | ₩68,319 | ₩72,744 | +3.93% | 527.5만 |
|---|
| 2026.05.13 | ₩75,265 | ₩76,029 | ₩67,388 | ₩71,564 | -4.92% | 696만 |
|---|
| 2026.05.12 | ₩72,824 | ₩75,908 | ₩65,141 | ₩72,502 | -0.44% | 1118.1만 |
|---|
| 2026.05.11 | ₩76,337 | ₩79,354 | ₩73,361 | ₩75,882 | -0.60% | 1611.6만 |
|---|
| 2026.05.08 | ₩63,827 | ₩75,064 | ₩63,827 | ₩74,742 | +17.10% | 2056.8만 |
|---|
| 2026.05.07 | ₩63,612 | ₩64,993 | ₩58,638 | ₩60,863 | -4.32% | 1886.2만 |
|---|
| 2026.05.06 | ₩61,762 | ₩67,367 | ₩59,777 | ₩64,906 | +5.09% | 3813.9만 |
|---|
| 2026.05.05 | ₩46,395 | ₩48,413 | ₩44,679 | ₩47,387 | +2.14% | 2138.5만 |
|---|
| 2026.05.04 | ₩48,943 | ₩49,345 | ₩43,070 | ₩43,807 | -10.49% | 1431.9만 |
|---|
| 2026.05.01 | ₩46,784 | ₩49,593 | ₩46,006 | ₩48,983 | +4.70% | 1030.8만 |
|---|
| 2026.04.30 | ₩44,075 | ₩47,515 | ₩41,836 | ₩47,334 | +7.39% | 1500.9만 |
|---|
| 2026.04.29 | ₩40,448 | ₩43,760 | ₩38,537 | ₩43,056 | +6.45% | 1273.6만 |
|---|
| 2026.04.28 | ₩36,767 | ₩40,710 | ₩36,291 | ₩39,597 | +7.70% | 1101.9만 |
|---|
| 2026.04.27 | ₩45,631 | ₩46,328 | ₩41,005 | ₩42,520 | -6.82% | 1496.7만 |
|---|
| 2026.04.24 | ₩43,418 | ₩47,240 | ₩42,909 | ₩45,993 | +5.93% | 2416.2만 |
|---|
| 2026.04.23 | ₩35,313 | ₩37,197 | ₩34,743 | ₩36,003 | +1.96% | 1430.4만 |
|---|
| 2026.04.22 | ₩32,912 | ₩35,748 | ₩31,799 | ₩35,614 | +8.21% | 1341.8만 |
|---|
| 2026.04.21 | ₩29,922 | ₩31,799 | ₩29,768 | ₩31,431 | +5.04% | 1110.5만 |
|---|
| 2026.04.20 | ₩30,640 | ₩32,155 | ₩28,816 | ₩29,419 | -3.98% | 1026.2만 |
|---|
| 2026.04.17 | ₩30,130 | ₩30,512 | ₩29,272 | ₩30,170 | +0.13% | 1014만 |
|---|
| 2026.04.16 | ₩27,435 | ₩30,358 | ₩26,778 | ₩30,157 | +9.92% | 1820.2만 |
|---|
| 2026.04.15 | ₩25,491 | ₩26,094 | ₩24,835 | ₩26,094 | +2.37% | 707.2만 |
|---|
| 2026.04.14 | ₩24,525 | ₩25,544 | ₩23,680 | ₩25,477 | +3.88% | 832.4만 |
|---|
| 2026.04.13 | ₩23,519 | ₩23,982 | ₩22,983 | ₩23,881 | +1.54% | 685.4만 |
|---|
| 2026.04.10 | ₩22,433 | ₩24,398 | ₩22,420 | ₩23,560 | +5.02% | 968.8만 |
|---|
| 2026.04.09 | ₩21,428 | ₩22,085 | ₩20,985 | ₩21,991 | +2.63% | 996만 |
|---|
| 2026.04.08 | ₩21,240 | ₩21,548 | ₩20,315 | ₩21,146 | -0.44% | 1177.7만 |
|---|
| 2026.04.07 | ₩18,773 | ₩19,443 | ₩18,290 | ₩19,336 | +3.00% | 1287.7만 |
|---|
| 2026.04.06 | ₩19,001 | ₩20,167 | ₩18,719 | ₩19,135 | +0.71% | 1006.3만 |
|---|
| 2026.04.02 | ₩16,406 | ₩18,706 | ₩15,863 | ₩18,679 | +13.85% | 1132.2만 |
|---|
| 2026.04.01 | ₩17,070 | ₩18,058 | ₩16,768 | ₩17,485 | +2.44% | 1378.4만 |
|---|
| 2026.03.31 | ₩15,621 | ₩16,473 | ₩15,313 | ₩16,372 | +4.81% | 912만 |
|---|
| 2026.03.30 | ₩16,694 | ₩17,231 | ₩14,743 | ₩15,233 | -8.76% | 901.1만 |
|---|
| 2026.03.27 | ₩16,178 | ₩16,413 | ₩15,508 | ₩16,211 | +0.21% | 803.9만 |
|---|
| 2026.03.26 | ₩18,987 | ₩19,534 | ₩16,466 | ₩16,533 | -12.92% | 1157.5만 |
|---|
| 2026.03.25 | ₩17,981 | ₩19,591 | ₩17,968 | ₩19,389 | +7.83% | 1333.1만 |
|---|
| 2026.03.24 | ₩16,325 | ₩17,137 | ₩16,124 | ₩16,962 | +3.90% | 1040.3만 |
|---|
| 2026.03.23 | ₩17,123 | ₩17,559 | ₩16,386 | ₩16,520 | -3.52% | 1067.3만 |
|---|
| 2026.03.20 | ₩16,909 | ₩17,137 | ₩15,816 | ₩16,346 | -3.33% | 1040만 |
|---|
| 2026.03.19 | ₩15,353 | ₩17,070 | ₩14,978 | ₩16,962 | +10.48% | 1119만 |
|---|
| 2026.03.18 | ₩15,554 | ₩16,587 | ₩15,474 | ₩16,037 | +3.10% | 887.1만 |
|---|
| 2026.03.17 | ₩15,662 | ₩16,018 | ₩15,400 | ₩15,568 | -0.60% | 682.9만 |
|---|
| 2026.03.16 | ₩15,340 | ₩16,158 | ₩15,340 | ₩15,595 | +1.66% | 876.6만 |
|---|
| 2026.03.13 | ₩15,890 | ₩16,104 | ₩14,938 | ₩15,099 | -4.98% | 917.6만 |
|---|
| 2026.03.12 | ₩16,667 | ₩16,788 | ₩15,635 | ₩15,836 | -4.99% | 685.2만 |
|---|
| 2026.03.11 | ₩17,070 | ₩17,713 | ₩16,801 | ₩16,989 | -0.47% | 836.3만 |
|---|
| 2026.03.10 | ₩16,667 | ₩17,284 | ₩16,574 | ₩16,748 | +0.48% | 1108.3만 |
|---|
| 2026.03.09 | ₩14,555 | ₩16,694 | ₩14,535 | ₩16,654 | +14.42% | 1446.3만 |
|---|
| 2026.03.06 | ₩15,501 | ₩16,319 | ₩14,871 | ₩15,072 | -2.77% | 841.7만 |
|---|
| 2026.03.05 | ₩15,876 | ₩16,922 | ₩15,461 | ₩16,198 | +2.03% | 1203.1만 |
|---|
| 2026.03.04 | ₩15,125 | ₩16,693 | ₩14,763 | ₩16,641 | +10.02% | 1299.4만 |
|---|
| 2026.03.03 | ₩15,031 | ₩15,353 | ₩14,482 | ₩14,911 | -0.80% | 1188.7만 |
|---|
| 2026.03.02 | ₩15,380 | ₩16,185 | ₩14,763 | ₩16,144 | +4.97% | 1147.3만 |
|---|
| 2026.02.27 | ₩16,386 | ₩16,708 | ₩16,024 | ₩16,439 | +0.33% | 625.8만 |
|---|
| 2026.02.26 | ₩17,894 | ₩18,089 | ₩16,647 | ₩17,029 | -4.83% | 1146.4만 |
|---|
| 2026.02.25 | ₩18,947 | ₩19,296 | ₩18,196 | ₩18,290 | -3.47% | 1395.4만 |
|---|
| 2026.02.24 | ₩18,437 | ₩19,255 | ₩17,633 | ₩18,813 | +2.04% | 3001.3만 |
|---|
| 2026.02.23 | ₩16,258 | ₩16,453 | ₩15,621 | ₩16,010 | -1.53% | 775.3만 |
|---|
| 2026.02.20 | ₩16,594 | ₩17,391 | ₩16,332 | ₩16,600 | +0.04% | 908.6만 |
|---|
| 2026.02.19 | ₩16,587 | ₩17,271 | ₩16,305 | ₩17,150 | +3.40% | 662.4만 |
|---|
| 2026.02.18 | ₩16,359 | ₩17,137 | ₩15,789 | ₩16,627 | +1.64% | 941.4만 |
|---|
| 2026.02.17 | ₩16,962 | ₩17,499 | ₩15,729 | ₩17,110 | +0.87% | 1063.9만 |
|---|
| 2026.02.13 | ₩17,324 | ₩18,317 | ₩17,298 | ₩17,847 | +3.02% | 1209.9만 |
|---|
| 2026.02.12 | ₩19,430 | ₩19,859 | ₩17,499 | ₩17,646 | -9.18% | 1271.4만 |
|---|
| 2026.02.11 | ₩19,711 | ₩20,073 | ₩18,230 | ₩18,987 | -3.67% | 1061.7만 |
|---|
| 2026.02.10 | ₩19,296 | ₩20,046 | ₩18,934 | ₩19,014 | -1.46% | 1021.7만 |
|---|
| 2026.02.09 | ₩17,861 | ₩19,725 | ₩17,391 | ₩19,430 | +8.78% | 1500.4만 |
|---|
| 2026.02.06 | ₩16,292 | ₩18,270 | ₩16,198 | ₩18,129 | +11.28% | 2076.5만 |
|---|
| 2026.02.05 | ₩17,157 | ₩17,539 | ₩15,286 | ₩15,568 | -9.26% | 2097.3만 |
|---|
| 2026.02.04 | ₩20,026 | ₩20,838 | ₩16,667 | ₩16,962 | -15.30% | 3982.3만 |
|---|
| 2026.02.03 | ₩27,824 | ₩28,119 | ₩24,753 | ₩25,879 | -6.99% | 2156.6만 |
|---|
| 2026.02.02 | ₩24,525 | ₩27,529 | ₩24,404 | ₩26,751 | +9.08% | 921.7만 |
|---|
| 2026.01.30 | ₩24,820 | ₩26,671 | ₩24,290 | ₩24,807 | -0.05% | 1083.4만 |
|---|
| 2026.01.29 | ₩28,749 | ₩30,117 | ₩25,128 | ₩28,226 | -1.82% | 1293.3만 |
|---|
| 2026.01.28 | ₩28,668 | ₩29,406 | ₩27,810 | ₩28,360 | -1.08% | 890.4만 |
|---|
| 2026.01.27 | ₩28,226 | ₩28,996 | ₩27,328 | ₩28,226 | 0.00% | 599.6만 |
|---|
| 2026.01.26 | ₩29,312 | ₩29,634 | ₩27,837 | ₩28,052 | -4.30% | 677.5만 |
|---|
| 2026.01.23 | ₩30,345 | ₩31,645 | ₩29,232 | ₩29,996 | -1.15% | 1455.9만 |
|---|
| 2026.01.22 | ₩28,226 | ₩29,218 | ₩27,113 | ₩28,682 | +1.62% | 1238.9만 |
|---|
| 2026.01.21 | ₩24,927 | ₩28,454 | ₩24,914 | ₩27,810 | +11.57% | 2167.2만 |
|---|
| 2026.01.20 | ₩22,889 | ₩25,692 | ₩22,768 | ₩24,123 | +5.39% | 1423.3만 |
|---|
| 2026.01.16 | ₩24,592 | ₩24,632 | ₩23,506 | ₩24,096 | -2.02% | 937.8만 |
|---|
| 2026.01.15 | ₩23,318 | ₩25,410 | ₩23,184 | ₩23,332 | +0.06% | 1702.7만 |
|---|
| 2026.01.14 | ₩21,253 | ₩22,547 | ₩20,784 | ₩22,460 | +5.68% | 1065.8만 |
|---|
| 2026.01.13 | ₩20,838 | ₩22,353 | ₩20,811 | ₩21,951 | +5.34% | 1561만 |
|---|
| 2026.01.12 | ₩18,283 | ₩19,859 | ₩18,022 | ₩19,470 | +6.49% | 975.1만 |
|---|
| 2026.01.09 | ₩19,088 | ₩19,403 | ₩18,625 | ₩18,639 | -2.35% | 652.3만 |
|---|
| 2026.01.08 | ₩20,087 | ₩20,114 | ₩18,684 | ₩18,947 | -5.67% | 783.1만 |
|---|
| 2026.01.07 | ₩20,341 | ₩20,341 | ₩19,403 | ₩19,939 | -1.98% | 878.6만 |
|---|
| 2026.01.06 | ₩22,406 | ₩22,441 | ₩20,181 | ₩20,797 | -7.18% | 1273.3만 |
|---|
| 2026.01.05 | ₩23,989 | ₩24,753 | ₩22,031 | ₩22,165 | -7.60% | 1019.4만 |
|---|
| 2026.01.02 | ₩21,763 | ₩23,332 | ₩21,763 | ₩22,608 | +3.88% | 1039.7만 |
|---|
| 2025.12.31 | ₩21,186 | ₩21,515 | ₩20,838 | ₩20,851 | -1.58% | 478.1만 |
|---|
| 2025.12.30 | ₩21,213 | ₩21,367 | ₩20,891 | ₩21,066 | -0.70% | 313.4만 |
|---|
| 2025.12.29 | ₩20,341 | ₩21,226 | ₩19,912 | ₩21,146 | +3.96% | 500.3만 |
|---|
| 2025.12.26 | ₩21,133 | ₩21,387 | ₩20,650 | ₩21,012 | -0.57% | 451.7만 |
|---|
| 2025.12.24 | ₩21,032 | ₩21,361 | ₩20,851 | ₩21,066 | +0.16% | 275.3만 |
|---|
| 2025.12.23 | ₩20,623 | ₩21,307 | ₩20,529 | ₩21,025 | +1.95% | 501.4만 |
|---|
| 2025.12.22 | ₩22,058 | ₩22,071 | ₩20,757 | ₩21,052 | -4.56% | 658.6만 |
|---|
| 2025.12.19 | ₩19,128 | ₩21,079 | ₩19,094 | ₩20,797 | +8.73% | 908.5만 |
|---|
| 2025.12.18 | ₩19,007 | ₩19,469 | ₩18,417 | ₩18,491 | -2.72% | 546.2만 |
|---|
| 2025.12.17 | ₩20,234 | ₩20,556 | ₩17,861 | ₩17,981 | -11.13% | 919만 |
|---|
| 2025.12.16 | ₩19,617 | ₩20,295 | ₩19,344 | ₩20,073 | +2.32% | 619.3만 |
|---|
| 2025.12.15 | ₩20,750 | ₩21,307 | ₩19,621 | ₩19,792 | -4.62% | 544.3만 |
|---|
| 2025.12.12 | ₩21,991 | ₩22,822 | ₩20,100 | ₩20,449 | -7.01% | 830.9만 |
|---|
| 2025.12.11 | ₩21,857 | ₩22,634 | ₩20,340 | ₩22,621 | +3.50% | 748.7만 |
|---|
| 2025.12.10 | ₩22,708 | ₩22,862 | ₩22,071 | ₩22,634 | -0.32% | 695.4만 |
|---|
| 2025.12.09 | ₩22,541 | ₩23,318 | ₩21,937 | ₩22,675 | +0.59% | 616만 |
|---|
| 2025.12.08 | ₩22,165 | ₩23,090 | ₩22,031 | ₩22,581 | +1.88% | 818만 |
|---|
| 2025.12.05 | ₩21,870 | ₩23,084 | ₩21,629 | ₩21,937 | +0.31% | 1033.7만 |
|---|
| 2025.12.04 | ₩21,709 | ₩22,205 | ₩21,226 | ₩21,588 | -0.56% | 720.8만 |
|---|
| 2025.12.03 | ₩21,682 | ₩22,018 | ₩20,757 | ₩21,897 | +0.99% | 867만 |
|---|
| 2025.12.02 | ₩22,795 | ₩23,627 | ₩21,273 | ₩21,441 | -5.94% | 1023.6만 |
|---|
| 2025.12.01 | ₩21,240 | ₩22,621 | ₩21,127 | ₩22,366 | +5.30% | 635.5만 |
|---|
| 2025.11.28 | ₩21,736 | ₩22,078 | ₩21,253 | ₩21,924 | +0.86% | 544.9만 |
|---|
| 2025.11.26 | ₩20,516 | ₩21,548 | ₩19,912 | ₩21,280 | +3.73% | 1398만 |
|---|
| 2025.11.25 | ₩18,826 | ₩19,840 | ₩17,405 | ₩19,751 | +4.91% | 2266.8만 |
|---|
| 2025.11.24 | ₩20,033 | ₩21,924 | ₩19,832 | ₩21,562 | +7.63% | 1135.3만 |
|---|
| 2025.11.21 | ₩20,301 | ₩20,355 | ₩17,727 | ₩19,416 | -4.36% | 1599.4만 |
|---|
| 2025.11.20 | ₩25,437 | ₩25,772 | ₩19,577 | ₩19,872 | -21.88% | 1799.8만 |
|---|
| 2025.11.19 | ₩24,941 | ₩26,107 | ₩22,742 | ₩23,586 | -5.43% | 1024.3만 |
|---|
| 2025.11.18 | ₩26,469 | ₩26,778 | ₩23,774 | ₩25,021 | -5.47% | 1099.3만 |
|---|
| 2025.11.17 | ₩27,904 | ₩29,299 | ₩26,595 | ₩27,368 | -1.92% | 712.3만 |
|---|
| 2025.11.14 | ₩27,220 | ₩30,398 | ₩26,107 | ₩28,856 | +6.01% | 1297.7만 |
|---|
| 2025.11.13 | ₩30,103 | ₩32,007 | ₩28,695 | ₩29,138 | -3.21% | 1671.9만 |
|---|
| 2025.11.12 | ₩30,505 | ₩32,886 | ₩29,875 | ₩31,833 | +4.35% | 2596.7만 |
|---|
| 2025.11.11 | ₩27,971 | ₩29,540 | ₩26,362 | ₩27,006 | -3.45% | 1968.4만 |
|---|
| 2025.11.10 | ₩28,132 | ₩29,607 | ₩27,757 | ₩28,521 | +1.38% | 1027만 |
|---|
| 2025.11.07 | ₩25,598 | ₩26,483 | ₩24,190 | ₩26,188 | +2.30% | 1401.5만 |
|---|
| 2025.11.06 | ₩31,082 | ₩31,082 | ₩26,697 | ₩27,167 | -12.60% | 2065.3만 |
|---|
| 2025.11.05 | ₩28,655 | ₩32,591 | ₩28,575 | ₩31,726 | +10.72% | 2287.4만 |
|---|
| 2025.11.04 | ₩30,378 | ₩32,128 | ₩29,629 | ₩30,318 | -0.20% | 1620.4만 |
|---|
| 2025.11.03 | ₩32,624 | ₩33,040 | ₩31,297 | ₩32,731 | +0.33% | 1070.1만 |
|---|
| 2025.10.31 | ₩32,705 | ₩33,320 | ₩31,176 | ₩31,833 | -2.67% | 930.3만 |
|---|
| 2025.10.30 | ₩32,892 | ₩33,858 | ₩31,498 | ₩31,551 | -4.08% | 1145.1만 |
|---|
| 2025.10.29 | ₩33,938 | ₩34,676 | ₩32,269 | ₩33,992 | +0.16% | 1710.8만 |
|---|
| 2025.10.28 | ₩32,718 | ₩34,099 | ₩32,410 | ₩32,410 | -0.94% | 1660.9만 |
|---|
| 2025.10.27 | ₩32,456 | ₩33,013 | ₩30,412 | ₩32,852 | +1.22% | 2986만 |
|---|
| 2025.10.24 | ₩29,017 | ₩31,283 | ₩28,695 | ₩31,203 | +7.53% | 2232.1만 |
|---|
| 2025.10.23 | ₩25,973 | ₩27,274 | ₩25,638 | ₩27,073 | +4.23% | 974.8만 |
|---|
| 2025.10.22 | ₩27,569 | ₩28,333 | ₩24,773 | ₩26,027 | -5.59% | 1994.7만 |
|---|
| 2025.10.21 | ₩28,239 | ₩28,856 | ₩26,912 | ₩27,850 | -1.38% | 1536.7만 |
|---|
| 2025.10.20 | ₩27,488 | ₩29,001 | ₩27,050 | ₩28,440 | +3.46% | 2041만 |
|---|
| 2025.10.17 | ₩26,751 | ₩27,279 | ₩25,564 | ₩26,751 | 0.00% | 1904.9만 |
|---|
| 2025.10.16 | ₩27,488 | ₩28,668 | ₩26,952 | ₩27,100 | -1.41% | 2178.2만 |
|---|
| 2025.10.15 | ₩24,619 | ₩28,199 | ₩24,230 | ₩28,092 | +14.11% | 3565.9만 |
|---|
| 2025.10.14 | ₩23,868 | ₩25,108 | ₩23,184 | ₩23,613 | -1.07% | 3277.3만 |
|---|
| 2025.10.13 | ₩24,109 | ₩24,941 | ₩22,956 | ₩23,265 | -3.50% | 2103.4만 |
|---|
| 2025.10.10 | ₩27,167 | ₩27,462 | ₩22,574 | ₩22,929 | -15.60% | 5167.4만 |
|---|