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 | ₩109,880 | ₩109,880 | ₩102,651 | ₩103,206 | -6.07% | 170.9만 |
| 2026.10.08 | ₩114,432 | ₩116,314 | ₩105,181 | ₩107,891 | -5.72% | 187.7만 |
| 2026.10.07 | ₩113,030 | ₩117,969 | ₩112,464 | ₩117,101 | +3.60% | 204.9만 |
| 2026.10.06 | ₩117,962 | ₩121,679 | ₩110,921 | ₩118,476 | +0.44% | 279.7만 |
| 2026.10.05 | ₩111,922 | ₩112,803 | ₩107,904 | ₩112,202 | +0.25% | 116.3만 |
| 2026.10.02 | ₩114,111 | ₩117,034 | ₩111,081 | ₩112,843 | -1.11% | 232만 |
| 2026.10.01 | ₩105,528 | ₩107,985 | ₩101,978 | ₩106,830 | +1.23% | 127.7만 |
| 2026.09.30 | ₩105,021 | ₩106,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,555 |
| +0.51% |
| 138.4만 |
| 2026.09.29 | ₩106,930 | ₩109,788 | ₩103,273 | ₩104,247 | -2.51% | 150.9만 |
|---|
| 2026.09.28 | ₩110,481 | ₩111,842 | ₩100,111 | ₩104,341 | -5.56% | 211.5만 |
|---|
| 2026.09.25 | ₩113,978 | ₩115,367 | ₩110,654 | ₩112,416 | -1.37% | 164.8만 |
|---|
| 2026.09.24 | ₩102,318 | ₩112,536 | ₩101,578 | ₩111,989 | +9.45% | 234.4만 |
|---|
| 2026.09.23 | ₩109,620 | ₩110,507 | ₩104,621 | ₩107,184 | -2.22% | 185.2만 |
|---|
| 2026.09.22 | ₩104,300 | ₩110,481 | ₩104,087 | ₩110,294 | +5.75% | 263.1만 |
|---|
| 2026.09.21 | ₩97,400 | ₩107,718 | ₩96,830 | ₩107,277 | +10.14% | 475.1만 |
|---|
| 2026.09.18 | ₩85,940 | ₩89,598 | ₩83,865 | ₩89,451 | +4.08% | 317.7만 |
|---|
| 2026.09.17 | ₩81,649 | ₩86,928 | ₩79,901 | ₩84,906 | +3.99% | 344.4만 |
|---|
| 2026.09.16 | ₩76,657 | ₩79,794 | ₩73,707 | ₩75,616 | -1.36% | 287.3만 |
|---|
| 2026.09.15 | ₩72,613 | ₩75,851 | ₩71,351 | ₩73,253 | +0.88% | 178.6만 |
|---|
| 2026.09.14 | ₩67,934 | ₩71,625 | ₩66,312 | ₩70,263 | +3.43% | 219.2만 |
|---|
| 2026.09.11 | ₩75,202 | ₩78,344 | ₩72,693 | ₩76,977 | +2.36% | 183.3만 |
|---|
| 2026.09.10 | ₩74,995 | ₩76,987 | ₩73,109 | ₩73,400 | -2.13% | 155.8만 |
|---|
| 2026.09.09 | ₩74,782 | ₩80,328 | ₩74,361 | ₩78,646 | +5.17% | 300.6만 |
|---|
| 2026.09.08 | ₩69,196 | ₩76,030 | ₩68,995 | ₩74,161 | +7.18% | 357.5만 |
|---|
| 2026.09.04 | ₩61,988 | ₩66,713 | ₩61,267 | ₩66,406 | +7.13% | 216.4만 |
|---|
| 2026.09.03 | ₩59,932 | ₩61,722 | ₩56,662 | ₩60,813 | +1.47% | 157.7만 |
|---|
| 2026.09.02 | ₩61,360 | ₩62,401 | ₩59,839 | ₩60,987 | -0.61% | 91만 |
|---|
| 2026.09.01 | ₩61,721 | ₩62,261 | ₩59,732 | ₩61,827 | +0.17% | 126만 |
|---|
| 2026.08.31 | ₩63,503 | ₩66,192 | ₩63,029 | ₩64,617 | +1.76% | 97.7만 |
|---|
| 2026.08.28 | ₩65,532 | ₩67,207 | ₩63,443 | ₩63,523 | -3.07% | 161.3만 |
|---|
| 2026.08.27 | ₩68,008 | ₩68,288 | ₩64,645 | ₩66,539 | -2.16% | 168.3만 |
|---|
| 2026.08.26 | ₩66,259 | ₩70,744 | ₩66,120 | ₩67,914 | +2.50% | 169.4만 |
|---|
| 2026.08.25 | ₩66,272 | ₩68,008 | ₩64,737 | ₩67,354 | +1.63% | 220.5만 |
|---|
| 2026.08.24 | ₩64,497 | ₩64,497 | ₩59,959 | ₩61,467 | -4.70% | 121.6만 |
|---|
| 2026.08.21 | ₩66,946 | ₩67,140 | ₩63,022 | ₩66,139 | -1.21% | 155.5만 |
|---|
| 2026.08.20 | ₩64,457 | ₩66,740 | ₩62,662 | ₩64,978 | +0.81% | 152.5만 |
|---|
| 2026.08.19 | ₩69,916 | ₩70,170 | ₩63,202 | ₩64,257 | -8.09% | 240.1만 |
|---|
| 2026.08.18 | ₩70,370 | ₩71,678 | ₩66,619 | ₩69,356 | -1.44% | 243.8만 |
|---|
| 2026.08.17 | ₩78,412 | ₩79,407 | ₩75,496 | ₩76,043 | -3.02% | 263.1만 |
|---|
| 2026.08.14 | ₩70,757 | ₩78,579 | ₩69,596 | ₩78,539 | +11.00% | 351.2만 |
|---|
| 2026.08.13 | ₩69,596 | ₩73,881 | ₩69,075 | ₩69,663 | +0.10% | 247.8만 |
|---|
| 2026.08.12 | ₩71,011 | ₩72,012 | ₩69,022 | ₩69,676 | -1.88% | 263.8만 |
|---|
| 2026.08.11 | ₩67,207 | ₩67,640 | ₩64,097 | ₩67,073 | -0.20% | 169.2만 |
|---|
| 2026.08.10 | ₩68,061 | ₩69,863 | ₩65,818 | ₩66,045 | -2.96% | 209.1만 |
|---|
| 2026.08.07 | ₩74,188 | ₩74,481 | ₩67,794 | ₩69,796 | -5.92% | 371.5만 |
|---|
| 2026.08.06 | ₩66,473 | ₩73,827 | ₩66,072 | ₩71,638 | +7.77% | 328.1만 |
|---|
| 2026.08.05 | ₩70,317 | ₩75,856 | ₩68,541 | ₩69,462 | -1.21% | 810.4만 |
|---|
| 2026.08.04 | ₩76,790 | ₩84,479 | ₩76,323 | ₩83,585 | +8.85% | 893.1만 |
|---|
| 2026.08.03 | ₩65,405 | ₩72,986 | ₩62,815 | ₩71,038 | +8.61% | 276.8만 |
|---|
| 2026.07.31 | ₩78,886 | ₩80,418 | ₩68,635 | ₩69,049 | -12.47% | 281.6만 |
|---|
| 2026.07.30 | ₩64,717 | ₩74,922 | ₩64,230 | ₩71,438 | +10.38% | 364.4만 |
|---|
| 2026.07.29 | ₩63,282 | ₩64,550 | ₩55,300 | ₩56,635 | -10.50% | 375.9만 |
|---|
| 2026.07.28 | ₩67,547 | ₩69,409 | ₩60,172 | ₩64,057 | -5.17% | 427만 |
|---|
| 2026.07.27 | ₩86,775 | ₩87,202 | ₩70,530 | ₩76,524 | -11.81% | 336.9만 |
|---|
| 2026.07.24 | ₩93,435 | ₩94,296 | ₩83,918 | ₩85,387 | -8.61% | 278.6만 |
|---|
| 2026.07.23 | ₩93,395 | ₩97,106 | ₩86,161 | ₩91,180 | -2.37% | 341.6만 |
|---|
| 2026.07.22 | ₩87,762 | ₩98,774 | ₩87,095 | ₩95,611 | +8.94% | 277.9만 |
|---|
| 2026.07.21 | ₩87,055 | ₩93,836 | ₩86,147 | ₩92,928 | +6.75% | 266.2만 |
|---|
| 2026.07.20 | ₩84,092 | ₩86,081 | ₩79,700 | ₩80,208 | -4.62% | 257.5만 |
|---|
| 2026.07.17 | ₩71,465 | ₩80,928 | ₩66,513 | ₩77,605 | +8.59% | 321.8만 |
|---|
| 2026.07.16 | ₩82,423 | ₩85,293 | ₩76,443 | ₩79,393 | -3.68% | 250.6만 |
|---|
| 2026.07.15 | ₩98,641 | ₩99,308 | ₩82,223 | ₩89,030 | -9.74% | 335.2만 |
|---|
| 2026.07.14 | ₩102,105 | ₩104,541 | ₩95,237 | ₩95,424 | -6.54% | 267.3만 |
|---|
| 2026.07.13 | ₩93,075 | ₩97,199 | ₩88,376 | ₩91,046 | -2.18% | 276.6만 |
|---|
| 2026.07.10 | ₩94,557 | ₩100,216 | ₩93,295 | ₩99,482 | +5.21% | 282.9만 |
|---|
| 2026.07.09 | ₩92,354 | ₩99,869 | ₩91,740 | ₩95,518 | +3.43% | 483.5만 |
|---|
| 2026.07.08 | ₩81,689 | ₩87,815 | ₩79,567 | ₩86,001 | +5.28% | 243.4만 |
|---|
| 2026.07.07 | ₩85,533 | ₩88,670 | ₩80,968 | ₩85,680 | +0.17% | 436만 |
|---|
| 2026.07.06 | ₩92,541 | ₩105,234 | ₩90,033 | ₩98,494 | +6.43% | 471.5만 |
|---|
| 2026.07.02 | ₩94,530 | ₩97,380 | ₩82,837 | ₩86,962 | -8.01% | 347.1만 |
|---|
| 2026.07.01 | ₩101,557 | ₩104,007 | ₩94,450 | ₩95,331 | -6.13% | 361.5만 |
|---|
| 2026.06.30 | ₩97,907 | ₩111,842 | ₩97,907 | ₩110,454 | +12.82% | 605.8만 |
|---|
| 2026.06.29 | ₩90,072 | ₩96,706 | ₩80,747 | ₩95,838 | +6.40% | 395.6만 |
|---|
| 2026.06.26 | ₩88,944 | ₩90,899 | ₩83,251 | ₩89,071 | +0.14% | 362.4만 |
|---|
| 2026.06.25 | ₩97,480 | ₩99,894 | ₩84,933 | ₩93,662 | -3.92% | 443.9만 |
|---|
| 2026.06.24 | ₩89,578 | ₩91,059 | ₩83,758 | ₩89,084 | -0.55% | 366.5만 |
|---|
| 2026.06.23 | ₩85,333 | ₩92,448 | ₩84,452 | ₩89,418 | +4.79% | 411.1만 |
|---|
| 2026.06.22 | ₩98,801 | ₩105,061 | ₩95,486 | ₩101,070 | +2.30% | 385.9만 |
|---|
| 2026.06.18 | ₩94,516 | ₩96,772 | ₩92,247 | ₩95,865 | +1.43% | 397.5만 |
|---|
| 2026.06.17 | ₩93,329 | ₩94,410 | ₩85,934 | ₩87,642 | -6.09% | 341.4만 |
|---|
| 2026.06.16 | ₩100,463 | ₩101,110 | ₩85,934 | ₩85,974 | -14.42% | 342.8만 |
|---|
| 2026.06.15 | ₩96,812 | ₩104,510 | ₩94,877 | ₩100,510 | +3.82% | 481.6만 |
|---|
| 2026.06.12 | ₩84,265 | ₩91,620 | ₩82,490 | ₩88,283 | +4.77% | 581.2만 |
|---|
| 2026.06.11 | ₩72,733 | ₩81,329 | ₩71,438 | ₩80,795 | +11.08% | 571.3만 |
|---|
| 2026.06.10 | ₩74,535 | ₩77,765 | ₩68,461 | ₩69,476 | -6.79% | 334.1만 |
|---|
| 2026.06.09 | ₩86,761 | ₩87,162 | ₩64,404 | ₩77,271 | -10.94% | 913.3만 |
|---|
| 2026.06.08 | ₩80,488 | ₩83,718 | ₩78,273 | ₩82,303 | +2.26% | 445.9만 |
|---|
| 2026.06.05 | ₩86,761 | ₩88,824 | ₩73,640 | ₩74,908 | -13.66% | 766.4만 |
|---|
| 2026.06.04 | ₩92,394 | ₩98,815 | ₩86,500 | ₩95,531 | +3.39% | 428.4만 |
|---|
| 2026.06.03 | ₩99,455 | ₩104,114 | ₩96,118 | ₩102,779 | +3.34% | 659.7만 |
|---|
| 2026.06.02 | ₩89,711 | ₩95,437 | ₩87,963 | ₩94,944 | +5.83% | 466.3만 |
|---|
| 2026.06.01 | ₩87,562 | ₩93,729 | ₩82,677 | ₩91,033 | +3.96% | 651.2만 |
|---|
| 2026.05.29 | ₩95,177 | ₩95,436 | ₩88,683 | ₩93,329 | -1.94% | 460.6만 |
|---|
| 2026.05.28 | ₩87,255 | ₩97,238 | ₩85,587 | ₩94,143 | +7.89% | 480.7만 |
|---|
| 2026.05.27 | ₩90,779 | ₩91,633 | ₩83,117 | ₩86,348 | -4.88% | 581만 |
|---|
| 2026.05.26 | ₩82,991 | ₩90,272 | ₩81,422 | ₩89,297 | +7.60% | 739.6만 |
|---|
| 2026.05.22 | ₩77,845 | ₩81,716 | ₩75,442 | ₩77,258 | -0.75% | 766.7만 |
|---|
| 2026.05.21 | ₩69,409 | ₩72,119 | ₩65,925 | ₩71,571 | +3.12% | 594.2만 |
|---|
| 2026.05.20 | ₩65,231 | ₩71,545 | ₩64,751 | ₩71,024 | +8.88% | 742.5만 |
|---|
| 2026.05.19 | ₩60,813 | ₩65,525 | ₩54,953 | ₩61,147 | +0.55% | 839.9만 |
|---|
| 2026.05.18 | ₩65,845 | ₩68,660 | ₩60,159 | ₩63,176 | -4.05% | 584.3만 |
|---|
| 2026.05.15 | ₩66,940 | ₩68,995 | ₩63,955 | ₩64,203 | -4.09% | 515.3만 |
|---|
| 2026.05.14 | ₩69,676 | ₩73,667 | ₩68,008 | ₩72,412 | +3.93% | 527.5만 |
|---|
| 2026.05.13 | ₩74,922 | ₩75,683 | ₩67,081 | ₩71,238 | -4.92% | 696만 |
|---|
| 2026.05.12 | ₩72,492 | ₩75,562 | ₩64,844 | ₩72,172 | -0.44% | 1118.1만 |
|---|
| 2026.05.11 | ₩75,990 | ₩78,993 | ₩73,026 | ₩75,536 | -0.60% | 1611.6만 |
|---|
| 2026.05.08 | ₩63,536 | ₩74,722 | ₩63,536 | ₩74,401 | +17.10% | 2056.8만 |
|---|
| 2026.05.07 | ₩63,322 | ₩64,697 | ₩58,370 | ₩60,586 | -4.32% | 1886.2만 |
|---|
| 2026.05.06 | ₩61,480 | ₩67,060 | ₩59,505 | ₩64,611 | +5.09% | 3813.9만 |
|---|
| 2026.05.05 | ₩46,184 | ₩48,193 | ₩44,475 | ₩47,171 | +2.14% | 2138.5만 |
|---|
| 2026.05.04 | ₩48,720 | ₩49,120 | ₩42,873 | ₩43,608 | -10.49% | 1431.9만 |
|---|
| 2026.05.01 | ₩46,571 | ₩49,367 | ₩45,797 | ₩48,760 | +4.70% | 1030.8만 |
|---|
| 2026.04.30 | ₩43,875 | ₩47,298 | ₩41,645 | ₩47,118 | +7.39% | 1500.9만 |
|---|
| 2026.04.29 | ₩40,264 | ₩43,561 | ₩38,362 | ₩42,860 | +6.45% | 1273.6만 |
|---|
| 2026.04.28 | ₩36,600 | ₩40,524 | ₩36,126 | ₩39,416 | +7.70% | 1101.9만 |
|---|
| 2026.04.27 | ₩45,423 | ₩46,117 | ₩40,818 | ₩42,326 | -6.82% | 1496.7만 |
|---|
| 2026.04.24 | ₩43,221 | ₩47,025 | ₩42,713 | ₩45,783 | +5.93% | 2416.2만 |
|---|
| 2026.04.23 | ₩35,152 | ₩37,027 | ₩34,584 | ₩35,839 | +1.96% | 1430.4만 |
|---|
| 2026.04.22 | ₩32,762 | ₩35,586 | ₩31,655 | ₩35,452 | +8.21% | 1341.8만 |
|---|
| 2026.04.21 | ₩29,786 | ₩31,655 | ₩29,632 | ₩31,287 | +5.04% | 1110.5만 |
|---|
| 2026.04.20 | ₩30,500 | ₩32,008 | ₩28,685 | ₩29,285 | -3.98% | 1026.2만 |
|---|
| 2026.04.17 | ₩29,993 | ₩30,373 | ₩29,138 | ₩30,033 | +0.13% | 1014만 |
|---|
| 2026.04.16 | ₩27,310 | ₩30,220 | ₩26,656 | ₩30,019 | +9.92% | 1820.2만 |
|---|
| 2026.04.15 | ₩25,374 | ₩25,975 | ₩24,722 | ₩25,975 | +2.37% | 707.2만 |
|---|
| 2026.04.14 | ₩24,413 | ₩25,428 | ₩23,572 | ₩25,361 | +3.88% | 832.4만 |
|---|
| 2026.04.13 | ₩23,412 | ₩23,873 | ₩22,878 | ₩23,773 | +1.54% | 685.4만 |
|---|
| 2026.04.10 | ₩22,331 | ₩24,287 | ₩22,318 | ₩23,452 | +5.02% | 968.8만 |
|---|
| 2026.04.09 | ₩21,330 | ₩21,984 | ₩20,889 | ₩21,891 | +2.63% | 996만 |
|---|
| 2026.04.08 | ₩21,143 | ₩21,450 | ₩20,222 | ₩21,050 | -0.44% | 1177.7만 |
|---|
| 2026.04.07 | ₩18,687 | ₩19,354 | ₩18,207 | ₩19,248 | +3.00% | 1287.7만 |
|---|
| 2026.04.06 | ₩18,914 | ₩20,075 | ₩18,634 | ₩19,047 | +0.71% | 1006.3만 |
|---|
| 2026.04.02 | ₩16,331 | ₩18,620 | ₩15,791 | ₩18,594 | +13.85% | 1132.2만 |
|---|
| 2026.04.01 | ₩16,992 | ₩17,976 | ₩16,692 | ₩17,406 | +2.44% | 1378.4만 |
|---|
| 2026.03.31 | ₩15,550 | ₩16,398 | ₩15,243 | ₩16,298 | +4.81% | 912만 |
|---|
| 2026.03.30 | ₩16,618 | ₩17,152 | ₩14,676 | ₩15,163 | -8.76% | 901.1만 |
|---|
| 2026.03.27 | ₩16,104 | ₩16,338 | ₩15,437 | ₩16,138 | +0.21% | 803.9만 |
|---|
| 2026.03.26 | ₩18,901 | ₩19,445 | ₩16,391 | ₩16,458 | -12.92% | 1157.5만 |
|---|
| 2026.03.25 | ₩17,900 | ₩19,501 | ₩17,886 | ₩19,301 | +7.83% | 1333.1만 |
|---|
| 2026.03.24 | ₩16,251 | ₩17,059 | ₩16,051 | ₩16,885 | +3.90% | 1040.3만 |
|---|
| 2026.03.23 | ₩17,045 | ₩17,479 | ₩16,311 | ₩16,445 | -3.52% | 1067.3만 |
|---|
| 2026.03.20 | ₩16,832 | ₩17,059 | ₩15,744 | ₩16,271 | -3.33% | 1040만 |
|---|
| 2026.03.19 | ₩15,283 | ₩16,992 | ₩14,910 | ₩16,885 | +10.48% | 1119만 |
|---|
| 2026.03.18 | ₩15,484 | ₩16,511 | ₩15,403 | ₩15,964 | +3.10% | 887.1만 |
|---|
| 2026.03.17 | ₩15,590 | ₩15,945 | ₩15,330 | ₩15,497 | -0.60% | 682.9만 |
|---|
| 2026.03.16 | ₩15,270 | ₩16,084 | ₩15,270 | ₩15,524 | +1.66% | 876.6만 |
|---|
| 2026.03.13 | ₩15,817 | ₩16,031 | ₩14,870 | ₩15,030 | -4.98% | 917.6만 |
|---|
| 2026.03.12 | ₩16,591 | ₩16,712 | ₩15,564 | ₩15,764 | -4.99% | 685.2만 |
|---|
| 2026.03.11 | ₩16,992 | ₩17,633 | ₩16,725 | ₩16,912 | -0.47% | 836.3만 |
|---|
| 2026.03.10 | ₩16,591 | ₩17,205 | ₩16,498 | ₩16,672 | +0.48% | 1108.3만 |
|---|
| 2026.03.09 | ₩14,489 | ₩16,618 | ₩14,469 | ₩16,578 | +14.42% | 1446.3만 |
|---|
| 2026.03.06 | ₩15,430 | ₩16,244 | ₩14,803 | ₩15,003 | -2.77% | 841.7만 |
|---|
| 2026.03.05 | ₩15,804 | ₩16,845 | ₩15,390 | ₩16,124 | +2.03% | 1203.1만 |
|---|
| 2026.03.04 | ₩15,056 | ₩16,617 | ₩14,696 | ₩16,565 | +10.02% | 1299.4만 |
|---|
| 2026.03.03 | ₩14,963 | ₩15,283 | ₩14,416 | ₩14,843 | -0.80% | 1188.7만 |
|---|
| 2026.03.02 | ₩15,310 | ₩16,111 | ₩14,696 | ₩16,071 | +4.97% | 1147.3만 |
|---|
| 2026.02.27 | ₩16,311 | ₩16,631 | ₩15,951 | ₩16,365 | +0.33% | 625.8만 |
|---|
| 2026.02.26 | ₩17,813 | ₩18,006 | ₩16,571 | ₩16,952 | -4.83% | 1146.4만 |
|---|
| 2026.02.25 | ₩18,861 | ₩19,208 | ₩18,113 | ₩18,207 | -3.47% | 1395.4만 |
|---|
| 2026.02.24 | ₩18,353 | ₩19,168 | ₩17,552 | ₩18,727 | +2.04% | 3001.3만 |
|---|
| 2026.02.23 | ₩16,184 | ₩16,378 | ₩15,550 | ₩15,937 | -1.53% | 775.3만 |
|---|
| 2026.02.20 | ₩16,518 | ₩17,312 | ₩16,258 | ₩16,525 | +0.04% | 908.6만 |
|---|
| 2026.02.19 | ₩16,511 | ₩17,192 | ₩16,231 | ₩17,072 | +3.40% | 662.4만 |
|---|
| 2026.02.18 | ₩16,284 | ₩17,059 | ₩15,717 | ₩16,551 | +1.64% | 941.4만 |
|---|
| 2026.02.17 | ₩16,885 | ₩17,419 | ₩15,657 | ₩17,032 | +0.87% | 1063.9만 |
|---|
| 2026.02.13 | ₩17,245 | ₩18,233 | ₩17,219 | ₩17,766 | +3.02% | 1209.9만 |
|---|
| 2026.02.12 | ₩19,341 | ₩19,768 | ₩17,419 | ₩17,566 | -9.18% | 1271.4만 |
|---|
| 2026.02.11 | ₩19,621 | ₩19,982 | ₩18,146 | ₩18,901 | -3.67% | 1061.7만 |
|---|
| 2026.02.10 | ₩19,208 | ₩19,955 | ₩18,847 | ₩18,927 | -1.46% | 1021.7만 |
|---|
| 2026.02.09 | ₩17,779 | ₩19,635 | ₩17,312 | ₩19,341 | +8.78% | 1500.4만 |
|---|
| 2026.02.06 | ₩16,218 | ₩18,187 | ₩16,124 | ₩18,046 | +11.28% | 2076.5만 |
|---|
| 2026.02.05 | ₩17,079 | ₩17,459 | ₩15,217 | ₩15,497 | -9.26% | 2097.3만 |
|---|
| 2026.02.04 | ₩19,935 | ₩20,743 | ₩16,591 | ₩16,885 | -15.30% | 3982.3만 |
|---|
| 2026.02.03 | ₩27,697 | ₩27,991 | ₩24,640 | ₩25,761 | -6.99% | 2156.6만 |
|---|
| 2026.02.02 | ₩24,413 | ₩27,403 | ₩24,293 | ₩26,629 | +9.08% | 921.7만 |
|---|
| 2026.01.30 | ₩24,707 | ₩26,549 | ₩24,180 | ₩24,694 | -0.05% | 1083.4만 |
|---|
| 2026.01.29 | ₩28,618 | ₩29,979 | ₩25,014 | ₩28,097 | -1.82% | 1293.3만 |
|---|
| 2026.01.28 | ₩28,538 | ₩29,272 | ₩27,684 | ₩28,231 | -1.08% | 890.4만 |
|---|
| 2026.01.27 | ₩28,097 | ₩28,863 | ₩27,203 | ₩28,097 | 0.00% | 599.6만 |
|---|
| 2026.01.26 | ₩29,179 | ₩29,499 | ₩27,710 | ₩27,924 | -4.30% | 677.5만 |
|---|
| 2026.01.23 | ₩30,206 | ₩31,501 | ₩29,098 | ₩29,859 | -1.15% | 1455.9만 |
|---|
| 2026.01.22 | ₩28,097 | ₩29,085 | ₩26,989 | ₩28,551 | +1.62% | 1238.9만 |
|---|
| 2026.01.21 | ₩24,814 | ₩28,324 | ₩24,800 | ₩27,684 | +11.57% | 2167.2만 |
|---|
| 2026.01.20 | ₩22,785 | ₩25,575 | ₩22,665 | ₩24,013 | +5.39% | 1423.3만 |
|---|
| 2026.01.16 | ₩24,480 | ₩24,520 | ₩23,399 | ₩23,986 | -2.02% | 937.8만 |
|---|
| 2026.01.15 | ₩23,212 | ₩25,294 | ₩23,079 | ₩23,225 | +0.06% | 1702.7만 |
|---|
| 2026.01.14 | ₩21,156 | ₩22,444 | ₩20,689 | ₩22,358 | +5.68% | 1065.8만 |
|---|
| 2026.01.13 | ₩20,743 | ₩22,251 | ₩20,716 | ₩21,851 | +5.34% | 1561만 |
|---|
| 2026.01.12 | ₩18,200 | ₩19,768 | ₩17,940 | ₩19,381 | +6.49% | 975.1만 |
|---|
| 2026.01.09 | ₩19,001 | ₩19,314 | ₩18,540 | ₩18,554 | -2.35% | 652.3만 |
|---|
| 2026.01.08 | ₩19,995 | ₩20,022 | ₩18,599 | ₩18,861 | -5.67% | 783.1만 |
|---|
| 2026.01.07 | ₩20,249 | ₩20,249 | ₩19,314 | ₩19,848 | -1.98% | 878.6만 |
|---|
| 2026.01.06 | ₩22,304 | ₩22,339 | ₩20,089 | ₩20,703 | -7.18% | 1273.3만 |
|---|
| 2026.01.05 | ₩23,879 | ₩24,640 | ₩21,931 | ₩22,064 | -7.60% | 1019.4만 |
|---|
| 2026.01.02 | ₩21,664 | ₩23,225 | ₩21,664 | ₩22,505 | +3.88% | 1039.7만 |
|---|
| 2025.12.31 | ₩21,090 | ₩21,417 | ₩20,743 | ₩20,756 | -1.58% | 478.1만 |
|---|
| 2025.12.30 | ₩21,116 | ₩21,270 | ₩20,796 | ₩20,970 | -0.70% | 313.4만 |
|---|
| 2025.12.29 | ₩20,249 | ₩21,130 | ₩19,822 | ₩21,050 | +3.96% | 500.3만 |
|---|
| 2025.12.26 | ₩21,036 | ₩21,290 | ₩20,556 | ₩20,916 | -0.57% | 451.7만 |
|---|
| 2025.12.24 | ₩20,936 | ₩21,263 | ₩20,756 | ₩20,970 | +0.16% | 275.3만 |
|---|
| 2025.12.23 | ₩20,529 | ₩21,210 | ₩20,436 | ₩20,930 | +1.95% | 501.4만 |
|---|
| 2025.12.22 | ₩21,957 | ₩21,971 | ₩20,663 | ₩20,956 | -4.56% | 658.6만 |
|---|
| 2025.12.19 | ₩19,041 | ₩20,983 | ₩19,007 | ₩20,703 | +8.73% | 908.5만 |
|---|
| 2025.12.18 | ₩18,921 | ₩19,380 | ₩18,333 | ₩18,407 | -2.72% | 546.2만 |
|---|
| 2025.12.17 | ₩20,142 | ₩20,462 | ₩17,779 | ₩17,900 | -11.13% | 919만 |
|---|
| 2025.12.16 | ₩19,528 | ₩20,202 | ₩19,256 | ₩19,982 | +2.32% | 619.3만 |
|---|
| 2025.12.15 | ₩20,656 | ₩21,210 | ₩19,532 | ₩19,702 | -4.62% | 544.3만 |
|---|
| 2025.12.12 | ₩21,891 | ₩22,718 | ₩20,009 | ₩20,356 | -7.01% | 830.9만 |
|---|
| 2025.12.11 | ₩21,757 | ₩22,531 | ₩20,247 | ₩22,518 | +3.50% | 748.7만 |
|---|
| 2025.12.10 | ₩22,605 | ₩22,758 | ₩21,971 | ₩22,531 | -0.32% | 695.4만 |
|---|
| 2025.12.09 | ₩22,438 | ₩23,212 | ₩21,837 | ₩22,571 | +0.59% | 616만 |
|---|
| 2025.12.08 | ₩22,064 | ₩22,985 | ₩21,931 | ₩22,478 | +1.88% | 818만 |
|---|
| 2025.12.05 | ₩21,770 | ₩22,978 | ₩21,530 | ₩21,837 | +0.31% | 1033.7만 |
|---|
| 2025.12.04 | ₩21,610 | ₩22,104 | ₩21,130 | ₩21,490 | -0.56% | 720.8만 |
|---|
| 2025.12.03 | ₩21,584 | ₩21,917 | ₩20,663 | ₩21,797 | +0.99% | 867만 |
|---|
| 2025.12.02 | ₩22,691 | ₩23,519 | ₩21,176 | ₩21,343 | -5.94% | 1023.6만 |
|---|
| 2025.12.01 | ₩21,143 | ₩22,518 | ₩21,031 | ₩22,264 | +5.30% | 635.5만 |
|---|
| 2025.11.28 | ₩21,637 | ₩21,977 | ₩21,156 | ₩21,824 | +0.86% | 544.9만 |
|---|
| 2025.11.26 | ₩20,422 | ₩21,450 | ₩19,822 | ₩21,183 | +3.73% | 1398만 |
|---|
| 2025.11.25 | ₩18,740 | ₩19,750 | ₩17,326 | ₩19,661 | +4.91% | 2266.8만 |
|---|
| 2025.11.24 | ₩19,942 | ₩21,824 | ₩19,742 | ₩21,463 | +7.63% | 1135.3만 |
|---|
| 2025.11.21 | ₩20,209 | ₩20,262 | ₩17,646 | ₩19,328 | -4.36% | 1599.4만 |
|---|
| 2025.11.20 | ₩25,321 | ₩25,655 | ₩19,488 | ₩19,782 | -21.88% | 1799.8만 |
|---|
| 2025.11.19 | ₩24,827 | ₩25,988 | ₩22,638 | ₩23,479 | -5.43% | 1024.3만 |
|---|
| 2025.11.18 | ₩26,349 | ₩26,656 | ₩23,666 | ₩24,907 | -5.47% | 1099.3만 |
|---|
| 2025.11.17 | ₩27,777 | ₩29,165 | ₩26,474 | ₩27,243 | -1.92% | 712.3만 |
|---|
| 2025.11.14 | ₩27,096 | ₩30,260 | ₩25,988 | ₩28,725 | +6.01% | 1297.7만 |
|---|
| 2025.11.13 | ₩29,966 | ₩31,861 | ₩28,565 | ₩29,005 | -3.21% | 1671.9만 |
|---|
| 2025.11.12 | ₩30,366 | ₩32,736 | ₩29,739 | ₩31,688 | +4.35% | 2596.7만 |
|---|
| 2025.11.11 | ₩27,844 | ₩29,405 | ₩26,242 | ₩26,883 | -3.45% | 1968.4만 |
|---|
| 2025.11.10 | ₩28,004 | ₩29,472 | ₩27,630 | ₩28,391 | +1.38% | 1027만 |
|---|
| 2025.11.07 | ₩25,481 | ₩26,362 | ₩24,080 | ₩26,068 | +2.30% | 1401.5만 |
|---|
| 2025.11.06 | ₩30,940 | ₩30,940 | ₩26,576 | ₩27,043 | -12.60% | 2065.3만 |
|---|
| 2025.11.05 | ₩28,524 | ₩32,442 | ₩28,444 | ₩31,581 | +10.72% | 2287.4만 |
|---|
| 2025.11.04 | ₩30,240 | ₩31,982 | ₩29,494 | ₩30,180 | -0.20% | 1620.4만 |
|---|
| 2025.11.03 | ₩32,475 | ₩32,889 | ₩31,154 | ₩32,582 | +0.33% | 1070.1만 |
|---|
| 2025.10.31 | ₩32,556 | ₩33,168 | ₩31,034 | ₩31,688 | -2.67% | 930.3만 |
|---|
| 2025.10.30 | ₩32,742 | ₩33,703 | ₩31,354 | ₩31,408 | -4.08% | 1145.1만 |
|---|
| 2025.10.29 | ₩33,784 | ₩34,518 | ₩32,122 | ₩33,837 | +0.16% | 1710.8만 |
|---|
| 2025.10.28 | ₩32,569 | ₩33,944 | ₩32,262 | ₩32,262 | -0.94% | 1660.9만 |
|---|
| 2025.10.27 | ₩32,309 | ₩32,863 | ₩30,273 | ₩32,702 | +1.22% | 2986만 |
|---|
| 2025.10.24 | ₩28,885 | ₩31,141 | ₩28,565 | ₩31,061 | +7.53% | 2232.1만 |
|---|
| 2025.10.23 | ₩25,855 | ₩27,150 | ₩25,521 | ₩26,949 | +4.23% | 974.8만 |
|---|
| 2025.10.22 | ₩27,443 | ₩28,204 | ₩24,660 | ₩25,908 | -5.59% | 1994.7만 |
|---|
| 2025.10.21 | ₩28,111 | ₩28,725 | ₩26,789 | ₩27,724 | -1.38% | 1536.7만 |
|---|
| 2025.10.20 | ₩27,363 | ₩28,869 | ₩26,927 | ₩28,311 | +3.46% | 2041만 |
|---|
| 2025.10.17 | ₩26,629 | ₩27,155 | ₩25,448 | ₩26,629 | 0.00% | 1904.9만 |
|---|
| 2025.10.16 | ₩27,363 | ₩28,538 | ₩26,829 | ₩26,976 | -1.41% | 2178.2만 |
|---|
| 2025.10.15 | ₩24,507 | ₩28,071 | ₩24,120 | ₩27,964 | +14.11% | 3565.9만 |
|---|
| 2025.10.14 | ₩23,759 | ₩24,994 | ₩23,079 | ₩23,506 | -1.07% | 3277.3만 |
|---|
| 2025.10.13 | ₩24,000 | ₩24,827 | ₩22,852 | ₩23,159 | -3.50% | 2103.4만 |
|---|
| 2025.10.10 | ₩27,043 | ₩27,336 | ₩22,471 | ₩22,825 | -15.60% | 5167.4만 |
|---|