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 | ₩109,896 | ₩109,896 | ₩102,665 | ₩103,221 | -6.07% | 170.9만 |
| 2026.10.08 | ₩114,448 | ₩116,330 | ₩105,196 | ₩107,906 | -5.72% | 187.7만 |
| 2026.10.07 | ₩113,046 | ₩117,986 | ₩112,480 | ₩117,118 | +3.60% | 204.9만 |
| 2026.10.06 | ₩117,979 | ₩121,697 | ₩110,937 | ₩118,493 | +0.44% | 279.7만 |
| 2026.10.05 | ₩111,938 | ₩112,819 | ₩107,920 | ₩112,218 | +0.25% | 116.3만 |
| 2026.10.02 | ₩114,127 | ₩117,051 | ₩111,097 | ₩112,859 | -1.11% | 232만 |
| 2026.10.01 | ₩105,544 | ₩108,000 | ₩101,992 | ₩106,845 | +1.23% | 127.7만 |
| 2026.09.30 | ₩105,036 | ₩106,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,570 |
| +0.51% |
| 138.4만 |
| 2026.09.29 | ₩106,945 | ₩109,803 | ₩103,287 | ₩104,262 | -2.51% | 150.9만 |
|---|
| 2026.09.28 | ₩110,496 | ₩111,858 | ₩100,125 | ₩104,355 | -5.56% | 211.5만 |
|---|
| 2026.09.25 | ₩113,994 | ₩115,384 | ₩110,670 | ₩112,432 | -1.37% | 164.8만 |
|---|
| 2026.09.24 | ₩102,333 | ₩112,552 | ₩101,592 | ₩112,005 | +9.45% | 234.4만 |
|---|
| 2026.09.23 | ₩109,635 | ₩110,523 | ₩104,636 | ₩107,199 | -2.22% | 185.2만 |
|---|
| 2026.09.22 | ₩104,315 | ₩110,496 | ₩104,102 | ₩110,309 | +5.75% | 263.1만 |
|---|
| 2026.09.21 | ₩97,413 | ₩107,733 | ₩96,843 | ₩107,292 | +10.14% | 475.1만 |
|---|
| 2026.09.18 | ₩85,953 | ₩89,611 | ₩83,877 | ₩89,464 | +4.08% | 317.7만 |
|---|
| 2026.09.17 | ₩81,661 | ₩86,941 | ₩79,912 | ₩84,918 | +3.99% | 344.4만 |
|---|
| 2026.09.16 | ₩76,668 | ₩79,805 | ₩73,718 | ₩75,627 | -1.36% | 287.3만 |
|---|
| 2026.09.15 | ₩72,623 | ₩75,862 | ₩71,361 | ₩73,264 | +0.88% | 178.6만 |
|---|
| 2026.09.14 | ₩67,944 | ₩71,635 | ₩66,322 | ₩70,273 | +3.43% | 219.2만 |
|---|
| 2026.09.11 | ₩75,213 | ₩78,355 | ₩72,703 | ₩76,988 | +2.36% | 183.3만 |
|---|
| 2026.09.10 | ₩75,006 | ₩76,998 | ₩73,120 | ₩73,411 | -2.13% | 155.8만 |
|---|
| 2026.09.09 | ₩74,792 | ₩80,339 | ₩74,372 | ₩78,657 | +5.17% | 300.6만 |
|---|
| 2026.09.08 | ₩69,205 | ₩76,040 | ₩69,005 | ₩74,171 | +7.18% | 357.5만 |
|---|
| 2026.09.04 | ₩61,996 | ₩66,722 | ₩61,276 | ₩66,415 | +7.13% | 216.4만 |
|---|
| 2026.09.03 | ₩59,941 | ₩61,731 | ₩56,670 | ₩60,822 | +1.47% | 157.7만 |
|---|
| 2026.09.02 | ₩61,369 | ₩62,410 | ₩59,847 | ₩60,995 | -0.61% | 91만 |
|---|
| 2026.09.01 | ₩61,729 | ₩62,270 | ₩59,740 | ₩61,836 | +0.17% | 126만 |
|---|
| 2026.08.31 | ₩63,512 | ₩66,202 | ₩63,038 | ₩64,626 | +1.76% | 97.7만 |
|---|
| 2026.08.28 | ₩65,541 | ₩67,216 | ₩63,452 | ₩63,532 | -3.07% | 161.3만 |
|---|
| 2026.08.27 | ₩68,017 | ₩68,298 | ₩64,654 | ₩66,549 | -2.16% | 168.3만 |
|---|
| 2026.08.26 | ₩66,268 | ₩70,754 | ₩66,130 | ₩67,924 | +2.50% | 169.4만 |
|---|
| 2026.08.25 | ₩66,282 | ₩68,017 | ₩64,747 | ₩67,363 | +1.63% | 220.5만 |
|---|
| 2026.08.24 | ₩64,506 | ₩64,506 | ₩59,967 | ₩61,476 | -4.70% | 121.6만 |
|---|
| 2026.08.21 | ₩66,956 | ₩67,149 | ₩63,031 | ₩66,148 | -1.21% | 155.5만 |
|---|
| 2026.08.20 | ₩64,466 | ₩66,749 | ₩62,671 | ₩64,987 | +0.81% | 152.5만 |
|---|
| 2026.08.19 | ₩69,926 | ₩70,180 | ₩63,211 | ₩64,266 | -8.09% | 240.1만 |
|---|
| 2026.08.18 | ₩70,380 | ₩71,688 | ₩66,629 | ₩69,366 | -1.44% | 243.8만 |
|---|
| 2026.08.17 | ₩78,423 | ₩79,418 | ₩75,506 | ₩76,054 | -3.02% | 263.1만 |
|---|
| 2026.08.14 | ₩70,767 | ₩78,590 | ₩69,606 | ₩78,550 | +11.00% | 351.2만 |
|---|
| 2026.08.13 | ₩69,606 | ₩73,891 | ₩69,085 | ₩69,673 | +0.10% | 247.8만 |
|---|
| 2026.08.12 | ₩71,021 | ₩72,022 | ₩69,032 | ₩69,686 | -1.88% | 263.8만 |
|---|
| 2026.08.11 | ₩67,216 | ₩67,650 | ₩64,106 | ₩67,083 | -0.20% | 169.2만 |
|---|
| 2026.08.10 | ₩68,071 | ₩69,873 | ₩65,828 | ₩66,055 | -2.96% | 209.1만 |
|---|
| 2026.08.07 | ₩74,198 | ₩74,492 | ₩67,804 | ₩69,806 | -5.92% | 371.5만 |
|---|
| 2026.08.06 | ₩66,482 | ₩73,838 | ₩66,082 | ₩71,648 | +7.77% | 328.1만 |
|---|
| 2026.08.05 | ₩70,327 | ₩75,867 | ₩68,551 | ₩69,472 | -1.21% | 810.4만 |
|---|
| 2026.08.04 | ₩76,801 | ₩84,491 | ₩76,334 | ₩83,596 | +8.85% | 893.1만 |
|---|
| 2026.08.03 | ₩65,414 | ₩72,997 | ₩62,824 | ₩71,048 | +8.61% | 276.8만 |
|---|
| 2026.07.31 | ₩78,897 | ₩80,430 | ₩68,645 | ₩69,059 | -12.47% | 281.6만 |
|---|
| 2026.07.30 | ₩64,727 | ₩74,932 | ₩64,239 | ₩71,448 | +10.38% | 364.4만 |
|---|
| 2026.07.29 | ₩63,291 | ₩64,560 | ₩55,308 | ₩56,643 | -10.50% | 375.9만 |
|---|
| 2026.07.28 | ₩67,557 | ₩69,419 | ₩60,181 | ₩64,066 | -5.17% | 427만 |
|---|
| 2026.07.27 | ₩86,787 | ₩87,214 | ₩70,540 | ₩76,534 | -11.81% | 336.9만 |
|---|
| 2026.07.24 | ₩93,449 | ₩94,310 | ₩83,930 | ₩85,399 | -8.61% | 278.6만 |
|---|
| 2026.07.23 | ₩93,409 | ₩97,120 | ₩86,173 | ₩91,192 | -2.37% | 341.6만 |
|---|
| 2026.07.22 | ₩87,775 | ₩98,789 | ₩87,107 | ₩95,625 | +8.94% | 277.9만 |
|---|
| 2026.07.21 | ₩87,067 | ₩93,849 | ₩86,160 | ₩92,941 | +6.75% | 266.2만 |
|---|
| 2026.07.20 | ₩84,104 | ₩86,093 | ₩79,712 | ₩80,219 | -4.62% | 257.5만 |
|---|
| 2026.07.17 | ₩71,475 | ₩80,940 | ₩66,522 | ₩77,616 | +8.59% | 321.8만 |
|---|
| 2026.07.16 | ₩82,435 | ₩85,305 | ₩76,454 | ₩79,405 | -3.68% | 250.6만 |
|---|
| 2026.07.15 | ₩98,655 | ₩99,323 | ₩82,235 | ₩89,043 | -9.74% | 335.2만 |
|---|
| 2026.07.14 | ₩102,119 | ₩104,556 | ₩95,251 | ₩95,438 | -6.54% | 267.3만 |
|---|
| 2026.07.13 | ₩93,088 | ₩97,213 | ₩88,389 | ₩91,059 | -2.18% | 276.6만 |
|---|
| 2026.07.10 | ₩94,570 | ₩100,230 | ₩93,308 | ₩99,496 | +5.21% | 282.9만 |
|---|
| 2026.07.09 | ₩92,367 | ₩99,883 | ₩91,753 | ₩95,531 | +3.43% | 483.5만 |
|---|
| 2026.07.08 | ₩81,701 | ₩87,827 | ₩79,578 | ₩86,013 | +5.28% | 243.4만 |
|---|
| 2026.07.07 | ₩85,546 | ₩88,683 | ₩80,980 | ₩85,692 | +0.17% | 436만 |
|---|
| 2026.07.06 | ₩92,554 | ₩105,248 | ₩90,046 | ₩98,508 | +6.43% | 471.5만 |
|---|
| 2026.07.02 | ₩94,543 | ₩97,393 | ₩82,849 | ₩86,974 | -8.01% | 347.1만 |
|---|
| 2026.07.01 | ₩101,572 | ₩104,022 | ₩94,463 | ₩95,344 | -6.13% | 361.5만 |
|---|
| 2026.06.30 | ₩97,921 | ₩111,858 | ₩97,921 | ₩110,470 | +12.82% | 605.8만 |
|---|
| 2026.06.29 | ₩90,084 | ₩96,719 | ₩80,758 | ₩95,852 | +6.40% | 395.6만 |
|---|
| 2026.06.26 | ₩88,956 | ₩90,912 | ₩83,263 | ₩89,083 | +0.14% | 362.4만 |
|---|
| 2026.06.25 | ₩97,494 | ₩99,909 | ₩84,945 | ₩93,676 | -3.92% | 443.9만 |
|---|
| 2026.06.24 | ₩89,591 | ₩91,072 | ₩83,770 | ₩89,097 | -0.55% | 366.5만 |
|---|
| 2026.06.23 | ₩85,345 | ₩92,461 | ₩84,464 | ₩89,430 | +4.79% | 411.1만 |
|---|
| 2026.06.22 | ₩98,815 | ₩105,076 | ₩95,499 | ₩101,085 | +2.30% | 385.9만 |
|---|
| 2026.06.18 | ₩94,530 | ₩96,786 | ₩92,260 | ₩95,878 | +1.43% | 397.5만 |
|---|
| 2026.06.17 | ₩93,342 | ₩94,423 | ₩85,946 | ₩87,655 | -6.09% | 341.4만 |
|---|
| 2026.06.16 | ₩100,477 | ₩101,125 | ₩85,946 | ₩85,986 | -14.42% | 342.8만 |
|---|
| 2026.06.15 | ₩96,826 | ₩104,525 | ₩94,890 | ₩100,524 | +3.82% | 481.6만 |
|---|
| 2026.06.12 | ₩84,277 | ₩91,633 | ₩82,502 | ₩88,296 | +4.77% | 581.2만 |
|---|
| 2026.06.11 | ₩72,743 | ₩81,340 | ₩71,448 | ₩80,806 | +11.08% | 571.3만 |
|---|
| 2026.06.10 | ₩74,545 | ₩77,776 | ₩68,471 | ₩69,486 | -6.79% | 334.1만 |
|---|
| 2026.06.09 | ₩86,774 | ₩87,174 | ₩64,413 | ₩77,282 | -10.94% | 913.3만 |
|---|
| 2026.06.08 | ₩80,499 | ₩83,730 | ₩78,285 | ₩82,315 | +2.26% | 445.9만 |
|---|
| 2026.06.05 | ₩86,774 | ₩88,836 | ₩73,651 | ₩74,919 | -13.66% | 766.4만 |
|---|
| 2026.06.04 | ₩92,407 | ₩98,829 | ₩86,512 | ₩95,545 | +3.39% | 428.4만 |
|---|
| 2026.06.03 | ₩99,469 | ₩104,128 | ₩96,132 | ₩102,793 | +3.34% | 659.7만 |
|---|
| 2026.06.02 | ₩89,724 | ₩95,451 | ₩87,975 | ₩94,957 | +5.83% | 466.3만 |
|---|
| 2026.06.01 | ₩87,575 | ₩93,742 | ₩82,689 | ₩91,046 | +3.96% | 651.2만 |
|---|
| 2026.05.29 | ₩95,191 | ₩95,450 | ₩88,696 | ₩93,342 | -1.94% | 460.6만 |
|---|
| 2026.05.28 | ₩87,268 | ₩97,252 | ₩85,599 | ₩94,156 | +7.89% | 480.7만 |
|---|
| 2026.05.27 | ₩90,792 | ₩91,646 | ₩83,129 | ₩86,360 | -4.88% | 581만 |
|---|
| 2026.05.26 | ₩83,002 | ₩90,285 | ₩81,434 | ₩89,310 | +7.60% | 739.6만 |
|---|
| 2026.05.22 | ₩77,856 | ₩81,727 | ₩75,453 | ₩77,269 | -0.75% | 766.7만 |
|---|
| 2026.05.21 | ₩69,419 | ₩72,129 | ₩65,935 | ₩71,582 | +3.12% | 594.2만 |
|---|
| 2026.05.20 | ₩65,240 | ₩71,555 | ₩64,760 | ₩71,034 | +8.88% | 742.5만 |
|---|
| 2026.05.19 | ₩60,822 | ₩65,534 | ₩54,961 | ₩61,155 | +0.55% | 839.9만 |
|---|
| 2026.05.18 | ₩65,855 | ₩68,670 | ₩60,168 | ₩63,185 | -4.05% | 584.3만 |
|---|
| 2026.05.15 | ₩66,949 | ₩69,005 | ₩63,964 | ₩64,213 | -4.09% | 515.3만 |
|---|
| 2026.05.14 | ₩69,686 | ₩73,678 | ₩68,017 | ₩72,423 | +3.93% | 527.5만 |
|---|
| 2026.05.13 | ₩74,932 | ₩75,693 | ₩67,091 | ₩71,248 | -4.92% | 696만 |
|---|
| 2026.05.12 | ₩72,503 | ₩75,573 | ₩64,853 | ₩72,182 | -0.44% | 1118.1만 |
|---|
| 2026.05.11 | ₩76,000 | ₩79,004 | ₩73,037 | ₩75,547 | -0.60% | 1611.6만 |
|---|
| 2026.05.08 | ₩63,545 | ₩74,732 | ₩63,545 | ₩74,412 | +17.10% | 2056.8만 |
|---|
| 2026.05.07 | ₩63,331 | ₩64,706 | ₩58,379 | ₩60,595 | -4.32% | 1886.2만 |
|---|
| 2026.05.06 | ₩61,489 | ₩67,069 | ₩59,513 | ₩64,620 | +5.09% | 3813.9만 |
|---|
| 2026.05.05 | ₩46,190 | ₩48,199 | ₩44,482 | ₩47,178 | +2.14% | 2138.5만 |
|---|
| 2026.05.04 | ₩48,727 | ₩49,127 | ₩42,880 | ₩43,614 | -10.49% | 1431.9만 |
|---|
| 2026.05.01 | ₩46,577 | ₩49,374 | ₩45,803 | ₩48,767 | +4.70% | 1030.8만 |
|---|
| 2026.04.30 | ₩43,881 | ₩47,305 | ₩41,651 | ₩47,125 | +7.39% | 1500.9만 |
|---|
| 2026.04.29 | ₩40,270 | ₩43,567 | ₩38,367 | ₩42,866 | +6.45% | 1273.6만 |
|---|
| 2026.04.28 | ₩36,605 | ₩40,530 | ₩36,131 | ₩39,422 | +7.70% | 1101.9만 |
|---|
| 2026.04.27 | ₩45,429 | ₩46,124 | ₩40,824 | ₩42,332 | -6.82% | 1496.7만 |
|---|
| 2026.04.24 | ₩43,227 | ₩47,031 | ₩42,719 | ₩45,790 | +5.93% | 2416.2만 |
|---|
| 2026.04.23 | ₩35,157 | ₩37,032 | ₩34,589 | ₩35,844 | +1.96% | 1430.4만 |
|---|
| 2026.04.22 | ₩32,767 | ₩35,591 | ₩31,659 | ₩35,457 | +8.21% | 1341.8만 |
|---|
| 2026.04.21 | ₩29,790 | ₩31,659 | ₩29,637 | ₩31,292 | +5.04% | 1110.5만 |
|---|
| 2026.04.20 | ₩30,504 | ₩32,013 | ₩28,689 | ₩29,289 | -3.98% | 1026.2만 |
|---|
| 2026.04.17 | ₩29,997 | ₩30,377 | ₩29,143 | ₩30,037 | +0.13% | 1014만 |
|---|
| 2026.04.16 | ₩27,314 | ₩30,224 | ₩26,660 | ₩30,024 | +9.92% | 1820.2만 |
|---|
| 2026.04.15 | ₩25,378 | ₩25,979 | ₩24,725 | ₩25,979 | +2.37% | 707.2만 |
|---|
| 2026.04.14 | ₩24,417 | ₩25,431 | ₩23,576 | ₩25,365 | +3.88% | 832.4만 |
|---|
| 2026.04.13 | ₩23,416 | ₩23,876 | ₩22,882 | ₩23,776 | +1.54% | 685.4만 |
|---|
| 2026.04.10 | ₩22,334 | ₩24,290 | ₩22,321 | ₩23,456 | +5.02% | 968.8만 |
|---|
| 2026.04.09 | ₩21,333 | ₩21,987 | ₩20,892 | ₩21,894 | +2.63% | 996만 |
|---|
| 2026.04.08 | ₩21,146 | ₩21,453 | ₩20,225 | ₩21,053 | -0.44% | 1177.7만 |
|---|
| 2026.04.07 | ₩18,690 | ₩19,357 | ₩18,209 | ₩19,250 | +3.00% | 1287.7만 |
|---|
| 2026.04.06 | ₩18,917 | ₩20,078 | ₩18,636 | ₩19,050 | +0.71% | 1006.3만 |
|---|
| 2026.04.02 | ₩16,333 | ₩18,623 | ₩15,793 | ₩18,596 | +13.85% | 1132.2만 |
|---|
| 2026.04.01 | ₩16,994 | ₩17,978 | ₩16,694 | ₩17,408 | +2.44% | 1378.4만 |
|---|
| 2026.03.31 | ₩15,553 | ₩16,400 | ₩15,245 | ₩16,300 | +4.81% | 912만 |
|---|
| 2026.03.30 | ₩16,621 | ₩17,154 | ₩14,678 | ₩15,165 | -8.76% | 901.1만 |
|---|
| 2026.03.27 | ₩16,107 | ₩16,340 | ₩15,439 | ₩16,140 | +0.21% | 803.9만 |
|---|
| 2026.03.26 | ₩18,903 | ₩19,448 | ₩16,394 | ₩16,460 | -12.92% | 1157.5만 |
|---|
| 2026.03.25 | ₩17,902 | ₩19,504 | ₩17,889 | ₩19,304 | +7.83% | 1333.1만 |
|---|
| 2026.03.24 | ₩16,253 | ₩17,061 | ₩16,053 | ₩16,887 | +3.90% | 1040.3만 |
|---|
| 2026.03.23 | ₩17,048 | ₩17,482 | ₩16,313 | ₩16,447 | -3.52% | 1067.3만 |
|---|
| 2026.03.20 | ₩16,834 | ₩17,061 | ₩15,746 | ₩16,273 | -3.33% | 1040만 |
|---|
| 2026.03.19 | ₩15,286 | ₩16,994 | ₩14,912 | ₩16,887 | +10.48% | 1119만 |
|---|
| 2026.03.18 | ₩15,486 | ₩16,514 | ₩15,406 | ₩15,966 | +3.10% | 887.1만 |
|---|
| 2026.03.17 | ₩15,593 | ₩15,948 | ₩15,332 | ₩15,499 | -0.60% | 682.9만 |
|---|
| 2026.03.16 | ₩15,272 | ₩16,087 | ₩15,272 | ₩15,526 | +1.66% | 876.6만 |
|---|
| 2026.03.13 | ₩15,820 | ₩16,033 | ₩14,872 | ₩15,032 | -4.98% | 917.6만 |
|---|
| 2026.03.12 | ₩16,594 | ₩16,714 | ₩15,566 | ₩15,766 | -4.99% | 685.2만 |
|---|
| 2026.03.11 | ₩16,994 | ₩17,635 | ₩16,727 | ₩16,914 | -0.47% | 836.3만 |
|---|
| 2026.03.10 | ₩16,594 | ₩17,208 | ₩16,500 | ₩16,674 | +0.48% | 1108.3만 |
|---|
| 2026.03.09 | ₩14,491 | ₩16,621 | ₩14,471 | ₩16,580 | +14.42% | 1446.3만 |
|---|
| 2026.03.06 | ₩15,432 | ₩16,247 | ₩14,805 | ₩15,005 | -2.77% | 841.7만 |
|---|
| 2026.03.05 | ₩15,806 | ₩16,847 | ₩15,392 | ₩16,127 | +2.03% | 1203.1만 |
|---|
| 2026.03.04 | ₩15,059 | ₩16,619 | ₩14,698 | ₩16,567 | +10.02% | 1299.4만 |
|---|
| 2026.03.03 | ₩14,965 | ₩15,286 | ₩14,418 | ₩14,845 | -0.80% | 1188.7만 |
|---|
| 2026.03.02 | ₩15,312 | ₩16,113 | ₩14,698 | ₩16,073 | +4.97% | 1147.3만 |
|---|
| 2026.02.27 | ₩16,313 | ₩16,634 | ₩15,953 | ₩16,367 | +0.33% | 625.8만 |
|---|
| 2026.02.26 | ₩17,815 | ₩18,009 | ₩16,574 | ₩16,954 | -4.83% | 1146.4만 |
|---|
| 2026.02.25 | ₩18,863 | ₩19,210 | ₩18,116 | ₩18,209 | -3.47% | 1395.4만 |
|---|
| 2026.02.24 | ₩18,356 | ₩19,170 | ₩17,555 | ₩18,730 | +2.04% | 3001.3만 |
|---|
| 2026.02.23 | ₩16,187 | ₩16,380 | ₩15,553 | ₩15,940 | -1.53% | 775.3만 |
|---|
| 2026.02.20 | ₩16,520 | ₩17,315 | ₩16,260 | ₩16,527 | +0.04% | 908.6만 |
|---|
| 2026.02.19 | ₩16,514 | ₩17,195 | ₩16,233 | ₩17,074 | +3.40% | 662.4만 |
|---|
| 2026.02.18 | ₩16,287 | ₩17,061 | ₩15,719 | ₩16,554 | +1.64% | 941.4만 |
|---|
| 2026.02.17 | ₩16,887 | ₩17,421 | ₩15,659 | ₩17,034 | +0.87% | 1063.9만 |
|---|
| 2026.02.13 | ₩17,248 | ₩18,236 | ₩17,221 | ₩17,769 | +3.02% | 1209.9만 |
|---|
| 2026.02.12 | ₩19,344 | ₩19,771 | ₩17,421 | ₩17,568 | -9.18% | 1271.4만 |
|---|
| 2026.02.11 | ₩19,624 | ₩19,985 | ₩18,149 | ₩18,903 | -3.67% | 1061.7만 |
|---|
| 2026.02.10 | ₩19,210 | ₩19,958 | ₩18,850 | ₩18,930 | -1.46% | 1021.7만 |
|---|
| 2026.02.09 | ₩17,782 | ₩19,638 | ₩17,315 | ₩19,344 | +8.78% | 1500.4만 |
|---|
| 2026.02.06 | ₩16,220 | ₩18,189 | ₩16,127 | ₩18,049 | +11.28% | 2076.5만 |
|---|
| 2026.02.05 | ₩17,081 | ₩17,462 | ₩15,219 | ₩15,499 | -9.26% | 2097.3만 |
|---|
| 2026.02.04 | ₩19,938 | ₩20,746 | ₩16,594 | ₩16,887 | -15.30% | 3982.3만 |
|---|
| 2026.02.03 | ₩27,701 | ₩27,995 | ₩24,644 | ₩25,765 | -6.99% | 2156.6만 |
|---|
| 2026.02.02 | ₩24,417 | ₩27,407 | ₩24,297 | ₩26,633 | +9.08% | 921.7만 |
|---|
| 2026.01.30 | ₩24,710 | ₩26,553 | ₩24,183 | ₩24,697 | -0.05% | 1083.4만 |
|---|
| 2026.01.29 | ₩28,622 | ₩29,984 | ₩25,018 | ₩28,101 | -1.82% | 1293.3만 |
|---|
| 2026.01.28 | ₩28,542 | ₩29,276 | ₩27,687 | ₩28,235 | -1.08% | 890.4만 |
|---|
| 2026.01.27 | ₩28,101 | ₩28,868 | ₩27,207 | ₩28,101 | 0.00% | 599.6만 |
|---|
| 2026.01.26 | ₩29,183 | ₩29,503 | ₩27,714 | ₩27,928 | -4.30% | 677.5만 |
|---|
| 2026.01.23 | ₩30,211 | ₩31,506 | ₩29,103 | ₩29,864 | -1.15% | 1455.9만 |
|---|
| 2026.01.22 | ₩28,101 | ₩29,089 | ₩26,993 | ₩28,555 | +1.62% | 1238.9만 |
|---|
| 2026.01.21 | ₩24,817 | ₩28,328 | ₩24,804 | ₩27,687 | +11.57% | 2167.2만 |
|---|
| 2026.01.20 | ₩22,788 | ₩25,578 | ₩22,668 | ₩24,016 | +5.39% | 1423.3만 |
|---|
| 2026.01.16 | ₩24,484 | ₩24,524 | ₩23,402 | ₩23,990 | -2.02% | 937.8만 |
|---|
| 2026.01.15 | ₩23,215 | ₩25,298 | ₩23,082 | ₩23,229 | +0.06% | 1702.7만 |
|---|
| 2026.01.14 | ₩21,159 | ₩22,448 | ₩20,692 | ₩22,361 | +5.68% | 1065.8만 |
|---|
| 2026.01.13 | ₩20,746 | ₩22,254 | ₩20,719 | ₩21,854 | +5.34% | 1561만 |
|---|
| 2026.01.12 | ₩18,202 | ₩19,771 | ₩17,942 | ₩19,384 | +6.49% | 975.1만 |
|---|
| 2026.01.09 | ₩19,003 | ₩19,317 | ₩18,543 | ₩18,556 | -2.35% | 652.3만 |
|---|
| 2026.01.08 | ₩19,998 | ₩20,025 | ₩18,602 | ₩18,863 | -5.67% | 783.1만 |
|---|
| 2026.01.07 | ₩20,252 | ₩20,252 | ₩19,317 | ₩19,851 | -1.98% | 878.6만 |
|---|
| 2026.01.06 | ₩22,308 | ₩22,342 | ₩20,091 | ₩20,706 | -7.18% | 1273.3만 |
|---|
| 2026.01.05 | ₩23,883 | ₩24,644 | ₩21,934 | ₩22,067 | -7.60% | 1019.4만 |
|---|
| 2026.01.02 | ₩21,667 | ₩23,229 | ₩21,667 | ₩22,508 | +3.88% | 1039.7만 |
|---|
| 2025.12.31 | ₩21,093 | ₩21,420 | ₩20,746 | ₩20,759 | -1.58% | 478.1만 |
|---|
| 2025.12.30 | ₩21,119 | ₩21,273 | ₩20,799 | ₩20,973 | -0.70% | 313.4만 |
|---|
| 2025.12.29 | ₩20,252 | ₩21,133 | ₩19,824 | ₩21,053 | +3.96% | 500.3만 |
|---|
| 2025.12.26 | ₩21,039 | ₩21,293 | ₩20,559 | ₩20,919 | -0.57% | 451.7만 |
|---|
| 2025.12.24 | ₩20,939 | ₩21,266 | ₩20,759 | ₩20,973 | +0.16% | 275.3만 |
|---|
| 2025.12.23 | ₩20,532 | ₩21,213 | ₩20,439 | ₩20,932 | +1.95% | 501.4만 |
|---|
| 2025.12.22 | ₩21,960 | ₩21,974 | ₩20,665 | ₩20,959 | -4.56% | 658.6만 |
|---|
| 2025.12.19 | ₩19,043 | ₩20,986 | ₩19,010 | ₩20,706 | +8.73% | 908.5만 |
|---|
| 2025.12.18 | ₩18,923 | ₩19,383 | ₩18,336 | ₩18,409 | -2.72% | 546.2만 |
|---|
| 2025.12.17 | ₩20,145 | ₩20,465 | ₩17,782 | ₩17,902 | -11.13% | 919만 |
|---|
| 2025.12.16 | ₩19,531 | ₩20,205 | ₩19,258 | ₩19,985 | +2.32% | 619.3만 |
|---|
| 2025.12.15 | ₩20,659 | ₩21,213 | ₩19,535 | ₩19,704 | -4.62% | 544.3만 |
|---|
| 2025.12.12 | ₩21,894 | ₩22,721 | ₩20,011 | ₩20,358 | -7.01% | 830.9만 |
|---|
| 2025.12.11 | ₩21,760 | ₩22,534 | ₩20,250 | ₩22,521 | +3.50% | 748.7만 |
|---|
| 2025.12.10 | ₩22,608 | ₩22,761 | ₩21,974 | ₩22,534 | -0.32% | 695.4만 |
|---|
| 2025.12.09 | ₩22,441 | ₩23,215 | ₩21,840 | ₩22,575 | +0.59% | 616만 |
|---|
| 2025.12.08 | ₩22,067 | ₩22,988 | ₩21,934 | ₩22,481 | +1.88% | 818만 |
|---|
| 2025.12.05 | ₩21,774 | ₩22,982 | ₩21,533 | ₩21,840 | +0.31% | 1033.7만 |
|---|
| 2025.12.04 | ₩21,613 | ₩22,107 | ₩21,133 | ₩21,493 | -0.56% | 720.8만 |
|---|
| 2025.12.03 | ₩21,587 | ₩21,920 | ₩20,665 | ₩21,800 | +0.99% | 867만 |
|---|
| 2025.12.02 | ₩22,695 | ₩23,522 | ₩21,179 | ₩21,346 | -5.94% | 1023.6만 |
|---|
| 2025.12.01 | ₩21,146 | ₩22,521 | ₩21,034 | ₩22,267 | +5.30% | 635.5만 |
|---|
| 2025.11.28 | ₩21,640 | ₩21,980 | ₩21,159 | ₩21,827 | +0.86% | 544.9만 |
|---|
| 2025.11.26 | ₩20,425 | ₩21,453 | ₩19,824 | ₩21,186 | +3.73% | 1398만 |
|---|
| 2025.11.25 | ₩18,743 | ₩19,752 | ₩17,328 | ₩19,664 | +4.91% | 2266.8만 |
|---|
| 2025.11.24 | ₩19,945 | ₩21,827 | ₩19,744 | ₩21,466 | +7.63% | 1135.3만 |
|---|
| 2025.11.21 | ₩20,212 | ₩20,265 | ₩17,648 | ₩19,331 | -4.36% | 1599.4만 |
|---|
| 2025.11.20 | ₩25,325 | ₩25,658 | ₩19,491 | ₩19,784 | -21.88% | 1799.8만 |
|---|
| 2025.11.19 | ₩24,831 | ₩25,992 | ₩22,641 | ₩23,482 | -5.43% | 1024.3만 |
|---|
| 2025.11.18 | ₩26,353 | ₩26,660 | ₩23,669 | ₩24,911 | -5.47% | 1099.3만 |
|---|
| 2025.11.17 | ₩27,781 | ₩29,169 | ₩26,478 | ₩27,247 | -1.92% | 712.3만 |
|---|
| 2025.11.14 | ₩27,100 | ₩30,264 | ₩25,992 | ₩28,729 | +6.01% | 1297.7만 |
|---|
| 2025.11.13 | ₩29,970 | ₩31,866 | ₩28,569 | ₩29,009 | -3.21% | 1671.9만 |
|---|
| 2025.11.12 | ₩30,371 | ₩32,740 | ₩29,743 | ₩31,692 | +4.35% | 2596.7만 |
|---|
| 2025.11.11 | ₩27,848 | ₩29,410 | ₩26,246 | ₩26,886 | -3.45% | 1968.4만 |
|---|
| 2025.11.10 | ₩28,008 | ₩29,476 | ₩27,634 | ₩28,395 | +1.38% | 1027만 |
|---|
| 2025.11.07 | ₩25,485 | ₩26,366 | ₩24,083 | ₩26,072 | +2.30% | 1401.5만 |
|---|
| 2025.11.06 | ₩30,945 | ₩30,945 | ₩26,579 | ₩27,047 | -12.60% | 2065.3만 |
|---|
| 2025.11.05 | ₩28,529 | ₩32,447 | ₩28,448 | ₩31,586 | +10.72% | 2287.4만 |
|---|
| 2025.11.04 | ₩30,244 | ₩31,986 | ₩29,498 | ₩30,184 | -0.20% | 1620.4만 |
|---|
| 2025.11.03 | ₩32,480 | ₩32,894 | ₩31,158 | ₩32,587 | +0.33% | 1070.1만 |
|---|
| 2025.10.31 | ₩32,560 | ₩33,173 | ₩31,038 | ₩31,692 | -2.67% | 930.3만 |
|---|
| 2025.10.30 | ₩32,747 | ₩33,708 | ₩31,359 | ₩31,412 | -4.08% | 1145.1만 |
|---|
| 2025.10.29 | ₩33,788 | ₩34,523 | ₩32,126 | ₩33,842 | +0.16% | 1710.8만 |
|---|
| 2025.10.28 | ₩32,574 | ₩33,949 | ₩32,266 | ₩32,266 | -0.94% | 1660.9만 |
|---|
| 2025.10.27 | ₩32,313 | ₩32,867 | ₩30,277 | ₩32,707 | +1.22% | 2986만 |
|---|
| 2025.10.24 | ₩28,889 | ₩31,145 | ₩28,569 | ₩31,065 | +7.53% | 2232.1만 |
|---|
| 2025.10.23 | ₩25,859 | ₩27,153 | ₩25,525 | ₩26,953 | +4.23% | 974.8만 |
|---|
| 2025.10.22 | ₩27,447 | ₩28,208 | ₩24,664 | ₩25,912 | -5.59% | 1994.7만 |
|---|
| 2025.10.21 | ₩28,115 | ₩28,729 | ₩26,793 | ₩27,728 | -1.38% | 1536.7만 |
|---|
| 2025.10.20 | ₩27,367 | ₩28,873 | ₩26,931 | ₩28,315 | +3.46% | 2041만 |
|---|
| 2025.10.17 | ₩26,633 | ₩27,159 | ₩25,451 | ₩26,633 | 0.00% | 1904.9만 |
|---|
| 2025.10.16 | ₩27,367 | ₩28,542 | ₩26,833 | ₩26,980 | -1.41% | 2178.2만 |
|---|
| 2025.10.15 | ₩24,510 | ₩28,075 | ₩24,123 | ₩27,968 | +14.11% | 3565.9만 |
|---|
| 2025.10.14 | ₩23,763 | ₩24,998 | ₩23,082 | ₩23,509 | -1.07% | 3277.3만 |
|---|
| 2025.10.13 | ₩24,003 | ₩24,831 | ₩22,855 | ₩23,162 | -3.50% | 2103.4만 |
|---|
| 2025.10.10 | ₩27,047 | ₩27,340 | ₩22,474 | ₩22,828 | -15.60% | 5167.4만 |
|---|