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 | ₩110,159 | ₩110,159 | ₩102,911 | ₩103,468 | -6.07% | 170.9만 |
| 2026.10.08 | ₩114,722 | ₩116,609 | ₩105,449 | ₩108,165 | -5.72% | 187.7만 |
| 2026.10.07 | ₩113,317 | ₩118,268 | ₩112,750 | ₩117,399 | +3.60% | 204.9만 |
| 2026.10.06 | ₩118,262 | ₩121,988 | ₩111,203 | ₩118,777 | +0.44% | 279.7만 |
| 2026.10.05 | ₩112,206 | ₩113,090 | ₩108,178 | ₩112,487 | +0.25% | 116.3만 |
| 2026.10.02 | ₩114,401 | ₩117,332 | ₩111,363 | ₩113,130 | -1.11% | 232만 |
| 2026.10.01 | ₩105,797 | ₩108,259 | ₩102,237 | ₩107,101 | +1.23% | 127.7만 |
| 2026.09.30 | ₩105,288 | ₩106,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,823 |
| +0.51% |
| 138.4만 |
| 2026.09.29 | ₩107,202 | ₩110,067 | ₩103,535 | ₩104,512 | -2.51% | 150.9만 |
|---|
| 2026.09.28 | ₩110,761 | ₩112,126 | ₩100,365 | ₩104,606 | -5.56% | 211.5만 |
|---|
| 2026.09.25 | ₩114,267 | ₩115,660 | ₩110,935 | ₩112,702 | -1.37% | 164.8만 |
|---|
| 2026.09.24 | ₩102,578 | ₩112,822 | ₩101,835 | ₩112,273 | +9.45% | 234.4만 |
|---|
| 2026.09.23 | ₩109,898 | ₩110,788 | ₩104,887 | ₩107,456 | -2.22% | 185.2만 |
|---|
| 2026.09.22 | ₩104,565 | ₩110,761 | ₩104,351 | ₩110,574 | +5.75% | 263.1만 |
|---|
| 2026.09.21 | ₩97,647 | ₩107,991 | ₩97,076 | ₩107,550 | +10.14% | 475.1만 |
|---|
| 2026.09.18 | ₩86,159 | ₩89,825 | ₩84,078 | ₩89,678 | +4.08% | 317.7만 |
|---|
| 2026.09.17 | ₩81,856 | ₩87,149 | ₩80,103 | ₩85,122 | +3.99% | 344.4만 |
|---|
| 2026.09.16 | ₩76,852 | ₩79,996 | ₩73,894 | ₩75,808 | -1.36% | 287.3만 |
|---|
| 2026.09.15 | ₩72,797 | ₩76,043 | ₩71,532 | ₩73,439 | +0.88% | 178.6만 |
|---|
| 2026.09.14 | ₩68,107 | ₩71,807 | ₩66,481 | ₩70,442 | +3.43% | 219.2만 |
|---|
| 2026.09.11 | ₩75,393 | ₩78,543 | ₩72,877 | ₩77,173 | +2.36% | 183.3만 |
|---|
| 2026.09.10 | ₩75,186 | ₩77,182 | ₩73,295 | ₩73,587 | -2.13% | 155.8만 |
|---|
| 2026.09.09 | ₩74,972 | ₩80,532 | ₩74,550 | ₩78,846 | +5.17% | 300.6만 |
|---|
| 2026.09.08 | ₩69,371 | ₩76,223 | ₩69,171 | ₩74,349 | +7.18% | 357.5만 |
|---|
| 2026.09.04 | ₩62,145 | ₩66,882 | ₩61,422 | ₩66,574 | +7.13% | 216.4만 |
|---|
| 2026.09.03 | ₩60,084 | ₩61,879 | ₩56,806 | ₩60,967 | +1.47% | 157.7만 |
|---|
| 2026.09.02 | ₩61,516 | ₩62,560 | ₩59,991 | ₩61,141 | -0.61% | 91만 |
|---|
| 2026.09.01 | ₩61,877 | ₩62,419 | ₩59,884 | ₩61,984 | +0.17% | 126만 |
|---|
| 2026.08.31 | ₩63,664 | ₩66,360 | ₩63,189 | ₩64,781 | +1.76% | 97.7만 |
|---|
| 2026.08.28 | ₩65,698 | ₩67,377 | ₩63,604 | ₩63,684 | -3.07% | 161.3만 |
|---|
| 2026.08.27 | ₩68,180 | ₩68,461 | ₩64,809 | ₩66,708 | -2.16% | 168.3만 |
|---|
| 2026.08.26 | ₩66,427 | ₩70,924 | ₩66,288 | ₩68,087 | +2.50% | 169.4만 |
|---|
| 2026.08.25 | ₩66,441 | ₩68,180 | ₩64,902 | ₩67,525 | +1.63% | 220.5만 |
|---|
| 2026.08.24 | ₩64,661 | ₩64,661 | ₩60,111 | ₩61,623 | -4.70% | 121.6만 |
|---|
| 2026.08.21 | ₩67,116 | ₩67,310 | ₩63,182 | ₩66,307 | -1.21% | 155.5만 |
|---|
| 2026.08.20 | ₩64,621 | ₩66,909 | ₩62,821 | ₩65,143 | +0.81% | 152.5만 |
|---|
| 2026.08.19 | ₩70,094 | ₩70,348 | ₩63,363 | ₩64,420 | -8.09% | 240.1만 |
|---|
| 2026.08.18 | ₩70,549 | ₩71,860 | ₩66,789 | ₩69,532 | -1.44% | 243.8만 |
|---|
| 2026.08.17 | ₩78,611 | ₩79,608 | ₩75,687 | ₩76,236 | -3.02% | 263.1만 |
|---|
| 2026.08.14 | ₩70,937 | ₩78,779 | ₩69,773 | ₩78,739 | +11.00% | 351.2만 |
|---|
| 2026.08.13 | ₩69,773 | ₩74,068 | ₩69,251 | ₩69,840 | +0.10% | 247.8만 |
|---|
| 2026.08.12 | ₩71,191 | ₩72,195 | ₩69,197 | ₩69,853 | -1.88% | 263.8만 |
|---|
| 2026.08.11 | ₩67,377 | ₩67,812 | ₩64,259 | ₩67,244 | -0.20% | 169.2만 |
|---|
| 2026.08.10 | ₩68,234 | ₩70,040 | ₩65,986 | ₩66,213 | -2.96% | 209.1만 |
|---|
| 2026.08.07 | ₩74,376 | ₩74,670 | ₩67,966 | ₩69,973 | -5.92% | 371.5만 |
|---|
| 2026.08.06 | ₩66,641 | ₩74,015 | ₩66,240 | ₩71,820 | +7.77% | 328.1만 |
|---|
| 2026.08.05 | ₩70,495 | ₩76,049 | ₩68,716 | ₩69,639 | -1.21% | 810.4만 |
|---|
| 2026.08.04 | ₩76,985 | ₩84,693 | ₩76,517 | ₩83,797 | +8.85% | 893.1만 |
|---|
| 2026.08.03 | ₩65,571 | ₩73,172 | ₩62,975 | ₩71,218 | +8.61% | 276.8만 |
|---|
| 2026.07.31 | ₩79,086 | ₩80,623 | ₩68,809 | ₩69,224 | -12.47% | 281.6만 |
|---|
| 2026.07.30 | ₩64,882 | ₩75,112 | ₩64,393 | ₩71,619 | +10.38% | 364.4만 |
|---|
| 2026.07.29 | ₩63,443 | ₩64,714 | ₩55,441 | ₩56,779 | -10.50% | 375.9만 |
|---|
| 2026.07.28 | ₩67,719 | ₩69,585 | ₩60,325 | ₩64,219 | -5.17% | 427만 |
|---|
| 2026.07.27 | ₩86,995 | ₩87,423 | ₩70,709 | ₩76,718 | -11.81% | 336.9만 |
|---|
| 2026.07.24 | ₩93,673 | ₩94,536 | ₩84,131 | ₩85,603 | -8.61% | 278.6만 |
|---|
| 2026.07.23 | ₩93,632 | ₩97,353 | ₩86,380 | ₩91,411 | -2.37% | 341.6만 |
|---|
| 2026.07.22 | ₩87,985 | ₩99,025 | ₩87,316 | ₩95,854 | +8.94% | 277.9만 |
|---|
| 2026.07.21 | ₩87,276 | ₩94,074 | ₩86,366 | ₩93,164 | +6.75% | 266.2만 |
|---|
| 2026.07.20 | ₩84,305 | ₩86,299 | ₩79,903 | ₩80,411 | -4.62% | 257.5만 |
|---|
| 2026.07.17 | ₩71,646 | ₩81,134 | ₩66,682 | ₩77,802 | +8.59% | 321.8만 |
|---|
| 2026.07.16 | ₩82,633 | ₩85,510 | ₩76,638 | ₩79,595 | -3.68% | 250.6만 |
|---|
| 2026.07.15 | ₩98,892 | ₩99,561 | ₩82,432 | ₩89,257 | -9.74% | 335.2만 |
|---|
| 2026.07.14 | ₩102,364 | ₩104,806 | ₩95,479 | ₩95,666 | -6.54% | 267.3만 |
|---|
| 2026.07.13 | ₩93,311 | ₩97,446 | ₩88,601 | ₩91,277 | -2.18% | 276.6만 |
|---|
| 2026.07.10 | ₩94,797 | ₩100,471 | ₩93,532 | ₩99,735 | +5.21% | 282.9만 |
|---|
| 2026.07.09 | ₩92,589 | ₩100,123 | ₩91,973 | ₩95,760 | +3.43% | 483.5만 |
|---|
| 2026.07.08 | ₩81,897 | ₩88,038 | ₩79,769 | ₩86,219 | +5.28% | 243.4만 |
|---|
| 2026.07.07 | ₩85,751 | ₩88,895 | ₩81,174 | ₩85,898 | +0.17% | 436만 |
|---|
| 2026.07.06 | ₩92,776 | ₩105,501 | ₩90,262 | ₩98,744 | +6.43% | 471.5만 |
|---|
| 2026.07.02 | ₩94,770 | ₩97,627 | ₩83,047 | ₩87,182 | -8.01% | 347.1만 |
|---|
| 2026.07.01 | ₩101,815 | ₩104,271 | ₩94,690 | ₩95,573 | -6.13% | 361.5만 |
|---|
| 2026.06.30 | ₩98,156 | ₩112,126 | ₩98,156 | ₩110,734 | +12.82% | 605.8만 |
|---|
| 2026.06.29 | ₩90,300 | ₩96,951 | ₩80,952 | ₩96,081 | +6.40% | 395.6만 |
|---|
| 2026.06.26 | ₩89,170 | ₩91,130 | ₩83,462 | ₩89,297 | +0.14% | 362.4만 |
|---|
| 2026.06.25 | ₩97,727 | ₩100,148 | ₩85,148 | ₩93,900 | -3.92% | 443.9만 |
|---|
| 2026.06.24 | ₩89,805 | ₩91,291 | ₩83,971 | ₩89,310 | -0.55% | 366.5만 |
|---|
| 2026.06.23 | ₩85,550 | ₩92,682 | ₩84,667 | ₩89,645 | +4.79% | 411.1만 |
|---|
| 2026.06.22 | ₩99,052 | ₩105,328 | ₩95,728 | ₩101,327 | +2.30% | 385.9만 |
|---|
| 2026.06.18 | ₩94,757 | ₩97,018 | ₩92,482 | ₩96,108 | +1.43% | 397.5만 |
|---|
| 2026.06.17 | ₩93,566 | ₩94,649 | ₩86,152 | ₩87,865 | -6.09% | 341.4만 |
|---|
| 2026.06.16 | ₩100,718 | ₩101,367 | ₩86,152 | ₩86,192 | -14.42% | 342.8만 |
|---|
| 2026.06.15 | ₩97,058 | ₩104,775 | ₩95,118 | ₩100,765 | +3.82% | 481.6만 |
|---|
| 2026.06.12 | ₩84,479 | ₩91,853 | ₩82,700 | ₩88,507 | +4.77% | 581.2만 |
|---|
| 2026.06.11 | ₩72,917 | ₩81,535 | ₩71,619 | ₩81,000 | +11.08% | 571.3만 |
|---|
| 2026.06.10 | ₩74,724 | ₩77,962 | ₩68,635 | ₩69,652 | -6.79% | 334.1만 |
|---|
| 2026.06.09 | ₩86,982 | ₩87,383 | ₩64,567 | ₩77,467 | -10.94% | 913.3만 |
|---|
| 2026.06.08 | ₩80,692 | ₩83,931 | ₩78,472 | ₩82,512 | +2.26% | 445.9만 |
|---|
| 2026.06.05 | ₩86,982 | ₩89,049 | ₩73,827 | ₩75,099 | -13.66% | 766.4만 |
|---|
| 2026.06.04 | ₩92,629 | ₩99,065 | ₩86,719 | ₩95,774 | +3.39% | 428.4만 |
|---|
| 2026.06.03 | ₩99,708 | ₩104,378 | ₩96,362 | ₩103,040 | +3.34% | 659.7만 |
|---|
| 2026.06.02 | ₩89,939 | ₩95,680 | ₩88,186 | ₩95,185 | +5.83% | 466.3만 |
|---|
| 2026.06.01 | ₩87,785 | ₩93,967 | ₩82,887 | ₩91,264 | +3.96% | 651.2만 |
|---|
| 2026.05.29 | ₩95,419 | ₩95,679 | ₩88,909 | ₩93,566 | -1.94% | 460.6만 |
|---|
| 2026.05.28 | ₩87,477 | ₩97,485 | ₩85,804 | ₩94,382 | +7.89% | 480.7만 |
|---|
| 2026.05.27 | ₩91,010 | ₩91,866 | ₩83,328 | ₩86,567 | -4.88% | 581만 |
|---|
| 2026.05.26 | ₩83,201 | ₩90,501 | ₩81,629 | ₩89,524 | +7.60% | 739.6만 |
|---|
| 2026.05.22 | ₩78,043 | ₩81,923 | ₩75,634 | ₩77,454 | -0.75% | 766.7만 |
|---|
| 2026.05.21 | ₩69,585 | ₩72,302 | ₩66,093 | ₩71,753 | +3.12% | 594.2만 |
|---|
| 2026.05.20 | ₩65,397 | ₩71,726 | ₩64,915 | ₩71,205 | +8.88% | 742.5만 |
|---|
| 2026.05.19 | ₩60,967 | ₩65,691 | ₩55,093 | ₩61,302 | +0.55% | 839.9만 |
|---|
| 2026.05.18 | ₩66,012 | ₩68,835 | ₩60,312 | ₩63,336 | -4.05% | 584.3만 |
|---|
| 2026.05.15 | ₩67,110 | ₩69,171 | ₩64,118 | ₩64,366 | -4.09% | 515.3만 |
|---|
| 2026.05.14 | ₩69,853 | ₩73,854 | ₩68,180 | ₩72,596 | +3.93% | 527.5만 |
|---|
| 2026.05.13 | ₩75,112 | ₩75,875 | ₩67,252 | ₩71,419 | -4.92% | 696만 |
|---|
| 2026.05.12 | ₩72,677 | ₩75,754 | ₩65,009 | ₩72,355 | -0.44% | 1118.1만 |
|---|
| 2026.05.11 | ₩76,183 | ₩79,193 | ₩73,212 | ₩75,728 | -0.60% | 1611.6만 |
|---|
| 2026.05.08 | ₩63,697 | ₩74,911 | ₩63,697 | ₩74,590 | +17.10% | 2056.8만 |
|---|
| 2026.05.07 | ₩63,483 | ₩64,862 | ₩58,519 | ₩60,740 | -4.32% | 1886.2만 |
|---|
| 2026.05.06 | ₩61,637 | ₩67,230 | ₩59,656 | ₩64,775 | +5.09% | 3813.9만 |
|---|
| 2026.05.05 | ₩46,301 | ₩48,315 | ₩44,588 | ₩47,291 | +2.14% | 2138.5만 |
|---|
| 2026.05.04 | ₩48,844 | ₩49,245 | ₩42,982 | ₩43,718 | -10.49% | 1431.9만 |
|---|
| 2026.05.01 | ₩46,689 | ₩49,493 | ₩45,913 | ₩48,884 | +4.70% | 1030.8만 |
|---|
| 2026.04.30 | ₩43,986 | ₩47,418 | ₩41,751 | ₩47,238 | +7.39% | 1500.9만 |
|---|
| 2026.04.29 | ₩40,366 | ₩43,672 | ₩38,459 | ₩42,969 | +6.45% | 1273.6만 |
|---|
| 2026.04.28 | ₩36,693 | ₩40,627 | ₩36,218 | ₩39,516 | +7.70% | 1101.9만 |
|---|
| 2026.04.27 | ₩45,538 | ₩46,234 | ₩40,922 | ₩42,434 | -6.82% | 1496.7만 |
|---|
| 2026.04.24 | ₩43,330 | ₩47,144 | ₩42,822 | ₩45,900 | +5.93% | 2416.2만 |
|---|
| 2026.04.23 | ₩35,241 | ₩37,121 | ₩34,672 | ₩35,930 | +1.96% | 1430.4만 |
|---|
| 2026.04.22 | ₩32,846 | ₩35,676 | ₩31,735 | ₩35,542 | +8.21% | 1341.8만 |
|---|
| 2026.04.21 | ₩29,861 | ₩31,735 | ₩29,708 | ₩31,367 | +5.04% | 1110.5만 |
|---|
| 2026.04.20 | ₩30,577 | ₩32,090 | ₩28,757 | ₩29,360 | -3.98% | 1026.2만 |
|---|
| 2026.04.17 | ₩30,069 | ₩30,450 | ₩29,212 | ₩30,109 | +0.13% | 1014만 |
|---|
| 2026.04.16 | ₩27,379 | ₩30,296 | ₩26,723 | ₩30,096 | +9.92% | 1820.2만 |
|---|
| 2026.04.15 | ₩25,439 | ₩26,041 | ₩24,784 | ₩26,041 | +2.37% | 707.2만 |
|---|
| 2026.04.14 | ₩24,475 | ₩25,492 | ₩23,632 | ₩25,425 | +3.88% | 832.4만 |
|---|
| 2026.04.13 | ₩23,472 | ₩23,933 | ₩22,936 | ₩23,833 | +1.54% | 685.4만 |
|---|
| 2026.04.10 | ₩22,388 | ₩24,348 | ₩22,374 | ₩23,512 | +5.02% | 968.8만 |
|---|
| 2026.04.09 | ₩21,384 | ₩22,040 | ₩20,943 | ₩21,946 | +2.63% | 996만 |
|---|
| 2026.04.08 | ₩21,197 | ₩21,505 | ₩20,273 | ₩21,103 | -0.44% | 1177.7만 |
|---|
| 2026.04.07 | ₩18,735 | ₩19,404 | ₩18,253 | ₩19,297 | +3.00% | 1287.7만 |
|---|
| 2026.04.06 | ₩18,962 | ₩20,126 | ₩18,681 | ₩19,096 | +0.71% | 1006.3만 |
|---|
| 2026.04.02 | ₩16,373 | ₩18,668 | ₩15,831 | ₩18,641 | +13.85% | 1132.2만 |
|---|
| 2026.04.01 | ₩17,035 | ₩18,021 | ₩16,734 | ₩17,450 | +2.44% | 1378.4만 |
|---|
| 2026.03.31 | ₩15,590 | ₩16,440 | ₩15,282 | ₩16,339 | +4.81% | 912만 |
|---|
| 2026.03.30 | ₩16,660 | ₩17,196 | ₩14,713 | ₩15,202 | -8.76% | 901.1만 |
|---|
| 2026.03.27 | ₩16,145 | ₩16,379 | ₩15,476 | ₩16,179 | +0.21% | 803.9만 |
|---|
| 2026.03.26 | ₩18,949 | ₩19,495 | ₩16,433 | ₩16,500 | -12.92% | 1157.5만 |
|---|
| 2026.03.25 | ₩17,945 | ₩19,551 | ₩17,932 | ₩19,350 | +7.83% | 1333.1만 |
|---|
| 2026.03.24 | ₩16,292 | ₩17,102 | ₩16,092 | ₩16,928 | +3.90% | 1040.3만 |
|---|
| 2026.03.23 | ₩17,089 | ₩17,523 | ₩16,353 | ₩16,486 | -3.52% | 1067.3만 |
|---|
| 2026.03.20 | ₩16,874 | ₩17,102 | ₩15,784 | ₩16,312 | -3.33% | 1040만 |
|---|
| 2026.03.19 | ₩15,322 | ₩17,035 | ₩14,947 | ₩16,928 | +10.48% | 1119만 |
|---|
| 2026.03.18 | ₩15,523 | ₩16,553 | ₩15,443 | ₩16,005 | +3.10% | 887.1만 |
|---|
| 2026.03.17 | ₩15,630 | ₩15,986 | ₩15,369 | ₩15,536 | -0.60% | 682.9만 |
|---|
| 2026.03.16 | ₩15,309 | ₩16,125 | ₩15,309 | ₩15,563 | +1.66% | 876.6만 |
|---|
| 2026.03.13 | ₩15,857 | ₩16,072 | ₩14,907 | ₩15,068 | -4.98% | 917.6만 |
|---|
| 2026.03.12 | ₩16,634 | ₩16,754 | ₩15,603 | ₩15,804 | -4.99% | 685.2만 |
|---|
| 2026.03.11 | ₩17,035 | ₩17,677 | ₩16,767 | ₩16,955 | -0.47% | 836.3만 |
|---|
| 2026.03.10 | ₩16,634 | ₩17,249 | ₩16,540 | ₩16,714 | +0.48% | 1108.3만 |
|---|
| 2026.03.09 | ₩14,526 | ₩16,660 | ₩14,506 | ₩16,620 | +14.42% | 1446.3만 |
|---|
| 2026.03.06 | ₩15,469 | ₩16,286 | ₩14,840 | ₩15,041 | -2.77% | 841.7만 |
|---|
| 2026.03.05 | ₩15,844 | ₩16,888 | ₩15,429 | ₩16,165 | +2.03% | 1203.1만 |
|---|
| 2026.03.04 | ₩15,095 | ₩16,659 | ₩14,733 | ₩16,607 | +10.02% | 1299.4만 |
|---|
| 2026.03.03 | ₩15,001 | ₩15,322 | ₩14,452 | ₩14,881 | -0.80% | 1188.7만 |
|---|
| 2026.03.02 | ₩15,349 | ₩16,152 | ₩14,733 | ₩16,112 | +4.97% | 1147.3만 |
|---|
| 2026.02.27 | ₩16,353 | ₩16,674 | ₩15,991 | ₩16,406 | +0.33% | 625.8만 |
|---|
| 2026.02.26 | ₩17,858 | ₩18,052 | ₩16,614 | ₩16,995 | -4.83% | 1146.4만 |
|---|
| 2026.02.25 | ₩18,908 | ₩19,256 | ₩18,159 | ₩18,253 | -3.47% | 1395.4만 |
|---|
| 2026.02.24 | ₩18,400 | ₩19,216 | ₩17,597 | ₩18,775 | +2.04% | 3001.3만 |
|---|
| 2026.02.23 | ₩16,225 | ₩16,419 | ₩15,590 | ₩15,978 | -1.53% | 775.3만 |
|---|
| 2026.02.20 | ₩16,560 | ₩17,356 | ₩16,299 | ₩16,567 | +0.04% | 908.6만 |
|---|
| 2026.02.19 | ₩16,553 | ₩17,236 | ₩16,272 | ₩17,115 | +3.40% | 662.4만 |
|---|
| 2026.02.18 | ₩16,326 | ₩17,102 | ₩15,757 | ₩16,593 | +1.64% | 941.4만 |
|---|
| 2026.02.17 | ₩16,928 | ₩17,463 | ₩15,697 | ₩17,075 | +0.87% | 1063.9만 |
|---|
| 2026.02.13 | ₩17,289 | ₩18,280 | ₩17,263 | ₩17,811 | +3.02% | 1209.9만 |
|---|
| 2026.02.12 | ₩19,390 | ₩19,818 | ₩17,463 | ₩17,610 | -9.18% | 1271.4만 |
|---|
| 2026.02.11 | ₩19,671 | ₩20,033 | ₩18,193 | ₩18,949 | -3.67% | 1061.7만 |
|---|
| 2026.02.10 | ₩19,256 | ₩20,006 | ₩18,895 | ₩18,975 | -1.46% | 1021.7만 |
|---|
| 2026.02.09 | ₩17,825 | ₩19,685 | ₩17,356 | ₩19,390 | +8.78% | 1500.4만 |
|---|
| 2026.02.06 | ₩16,259 | ₩18,233 | ₩16,165 | ₩18,092 | +11.28% | 2076.5만 |
|---|
| 2026.02.05 | ₩17,122 | ₩17,503 | ₩15,255 | ₩15,536 | -9.26% | 2097.3만 |
|---|
| 2026.02.04 | ₩19,986 | ₩20,795 | ₩16,634 | ₩16,928 | -15.30% | 3982.3만 |
|---|
| 2026.02.03 | ₩27,767 | ₩28,062 | ₩24,703 | ₩25,827 | -6.99% | 2156.6만 |
|---|
| 2026.02.02 | ₩24,475 | ₩27,473 | ₩24,355 | ₩26,697 | +9.08% | 921.7만 |
|---|
| 2026.01.30 | ₩24,770 | ₩26,616 | ₩24,241 | ₩24,756 | -0.05% | 1083.4만 |
|---|
| 2026.01.29 | ₩28,691 | ₩30,056 | ₩25,077 | ₩28,169 | -1.82% | 1293.3만 |
|---|
| 2026.01.28 | ₩28,610 | ₩29,346 | ₩27,754 | ₩28,303 | -1.08% | 890.4만 |
|---|
| 2026.01.27 | ₩28,169 | ₩28,937 | ₩27,272 | ₩28,169 | 0.00% | 599.6만 |
|---|
| 2026.01.26 | ₩29,253 | ₩29,574 | ₩27,781 | ₩27,995 | -4.30% | 677.5만 |
|---|
| 2026.01.23 | ₩30,283 | ₩31,581 | ₩29,172 | ₩29,935 | -1.15% | 1455.9만 |
|---|
| 2026.01.22 | ₩28,169 | ₩29,159 | ₩27,058 | ₩28,624 | +1.62% | 1238.9만 |
|---|
| 2026.01.21 | ₩24,877 | ₩28,396 | ₩24,863 | ₩27,754 | +11.57% | 2167.2만 |
|---|
| 2026.01.20 | ₩22,843 | ₩25,640 | ₩22,722 | ₩24,074 | +5.39% | 1423.3만 |
|---|
| 2026.01.16 | ₩24,542 | ₩24,582 | ₩23,458 | ₩24,047 | -2.02% | 937.8만 |
|---|
| 2026.01.15 | ₩23,271 | ₩25,359 | ₩23,137 | ₩23,284 | +0.06% | 1702.7만 |
|---|
| 2026.01.14 | ₩21,210 | ₩22,501 | ₩20,742 | ₩22,415 | +5.68% | 1065.8만 |
|---|
| 2026.01.13 | ₩20,795 | ₩22,307 | ₩20,769 | ₩21,906 | +5.34% | 1561만 |
|---|
| 2026.01.12 | ₩18,246 | ₩19,818 | ₩17,985 | ₩19,430 | +6.49% | 975.1만 |
|---|
| 2026.01.09 | ₩19,049 | ₩19,363 | ₩18,587 | ₩18,601 | -2.35% | 652.3만 |
|---|
| 2026.01.08 | ₩20,046 | ₩20,073 | ₩18,646 | ₩18,908 | -5.67% | 783.1만 |
|---|
| 2026.01.07 | ₩20,300 | ₩20,300 | ₩19,363 | ₩19,899 | -1.98% | 878.6만 |
|---|
| 2026.01.06 | ₩22,361 | ₩22,396 | ₩20,140 | ₩20,755 | -7.18% | 1273.3만 |
|---|
| 2026.01.05 | ₩23,940 | ₩24,703 | ₩21,986 | ₩22,120 | -7.60% | 1019.4만 |
|---|
| 2026.01.02 | ₩21,719 | ₩23,284 | ₩21,719 | ₩22,562 | +3.88% | 1039.7만 |
|---|
| 2025.12.31 | ₩21,143 | ₩21,471 | ₩20,795 | ₩20,809 | -1.58% | 478.1만 |
|---|
| 2025.12.30 | ₩21,170 | ₩21,324 | ₩20,849 | ₩21,023 | -0.70% | 313.4만 |
|---|
| 2025.12.29 | ₩20,300 | ₩21,183 | ₩19,872 | ₩21,103 | +3.96% | 500.3만 |
|---|
| 2025.12.26 | ₩21,090 | ₩21,344 | ₩20,608 | ₩20,969 | -0.57% | 451.7만 |
|---|
| 2025.12.24 | ₩20,989 | ₩21,317 | ₩20,809 | ₩21,023 | +0.16% | 275.3만 |
|---|
| 2025.12.23 | ₩20,581 | ₩21,264 | ₩20,488 | ₩20,983 | +1.95% | 501.4만 |
|---|
| 2025.12.22 | ₩22,013 | ₩22,026 | ₩20,715 | ₩21,009 | -4.56% | 658.6만 |
|---|
| 2025.12.19 | ₩19,089 | ₩21,036 | ₩19,056 | ₩20,755 | +8.73% | 908.5만 |
|---|
| 2025.12.18 | ₩18,969 | ₩19,429 | ₩18,380 | ₩18,454 | -2.72% | 546.2만 |
|---|
| 2025.12.17 | ₩20,193 | ₩20,514 | ₩17,825 | ₩17,945 | -11.13% | 919만 |
|---|
| 2025.12.16 | ₩19,578 | ₩20,253 | ₩19,305 | ₩20,033 | +2.32% | 619.3만 |
|---|
| 2025.12.15 | ₩20,708 | ₩21,264 | ₩19,582 | ₩19,752 | -4.62% | 544.3만 |
|---|
| 2025.12.12 | ₩21,946 | ₩22,776 | ₩20,059 | ₩20,407 | -7.01% | 830.9만 |
|---|
| 2025.12.11 | ₩21,812 | ₩22,588 | ₩20,299 | ₩22,575 | +3.50% | 748.7만 |
|---|
| 2025.12.10 | ₩22,662 | ₩22,816 | ₩22,026 | ₩22,588 | -0.32% | 695.4만 |
|---|
| 2025.12.09 | ₩22,495 | ₩23,271 | ₩21,893 | ₩22,629 | +0.59% | 616만 |
|---|
| 2025.12.08 | ₩22,120 | ₩23,043 | ₩21,986 | ₩22,535 | +1.88% | 818만 |
|---|
| 2025.12.05 | ₩21,826 | ₩23,037 | ₩21,585 | ₩21,893 | +0.31% | 1033.7만 |
|---|
| 2025.12.04 | ₩21,665 | ₩22,160 | ₩21,183 | ₩21,545 | -0.56% | 720.8만 |
|---|
| 2025.12.03 | ₩21,638 | ₩21,973 | ₩20,715 | ₩21,852 | +0.99% | 867만 |
|---|
| 2025.12.02 | ₩22,749 | ₩23,579 | ₩21,230 | ₩21,397 | -5.94% | 1023.6만 |
|---|
| 2025.12.01 | ₩21,197 | ₩22,575 | ₩21,084 | ₩22,321 | +5.30% | 635.5만 |
|---|
| 2025.11.28 | ₩21,692 | ₩22,033 | ₩21,210 | ₩21,879 | +0.86% | 544.9만 |
|---|
| 2025.11.26 | ₩20,474 | ₩21,505 | ₩19,872 | ₩21,237 | +3.73% | 1398만 |
|---|
| 2025.11.25 | ₩18,788 | ₩19,800 | ₩17,370 | ₩19,711 | +4.91% | 2266.8만 |
|---|
| 2025.11.24 | ₩19,992 | ₩21,879 | ₩19,792 | ₩21,518 | +7.63% | 1135.3만 |
|---|
| 2025.11.21 | ₩20,260 | ₩20,314 | ₩17,691 | ₩19,377 | -4.36% | 1599.4만 |
|---|
| 2025.11.20 | ₩25,385 | ₩25,720 | ₩19,537 | ₩19,832 | -21.88% | 1799.8만 |
|---|
| 2025.11.19 | ₩24,890 | ₩26,054 | ₩22,696 | ₩23,539 | -5.43% | 1024.3만 |
|---|
| 2025.11.18 | ₩26,416 | ₩26,723 | ₩23,726 | ₩24,970 | -5.47% | 1099.3만 |
|---|
| 2025.11.17 | ₩27,848 | ₩29,239 | ₩26,541 | ₩27,312 | -1.92% | 712.3만 |
|---|
| 2025.11.14 | ₩27,165 | ₩30,337 | ₩26,054 | ₩28,798 | +6.01% | 1297.7만 |
|---|
| 2025.11.13 | ₩30,042 | ₩31,942 | ₩28,637 | ₩29,079 | -3.21% | 1671.9만 |
|---|
| 2025.11.12 | ₩30,444 | ₩32,819 | ₩29,815 | ₩31,768 | +4.35% | 2596.7만 |
|---|
| 2025.11.11 | ₩27,914 | ₩29,480 | ₩26,309 | ₩26,951 | -3.45% | 1968.4만 |
|---|
| 2025.11.10 | ₩28,075 | ₩29,547 | ₩27,700 | ₩28,463 | +1.38% | 1027만 |
|---|
| 2025.11.07 | ₩25,546 | ₩26,429 | ₩24,141 | ₩26,135 | +2.30% | 1401.5만 |
|---|
| 2025.11.06 | ₩31,019 | ₩31,019 | ₩26,643 | ₩27,112 | -12.60% | 2065.3만 |
|---|
| 2025.11.05 | ₩28,597 | ₩32,524 | ₩28,517 | ₩31,661 | +10.72% | 2287.4만 |
|---|
| 2025.11.04 | ₩30,316 | ₩32,063 | ₩29,568 | ₩30,256 | -0.20% | 1620.4만 |
|---|
| 2025.11.03 | ₩32,558 | ₩32,973 | ₩31,233 | ₩32,665 | +0.33% | 1070.1만 |
|---|
| 2025.10.31 | ₩32,638 | ₩33,252 | ₩31,113 | ₩31,768 | -2.67% | 930.3만 |
|---|
| 2025.10.30 | ₩32,826 | ₩33,789 | ₩31,434 | ₩31,487 | -4.08% | 1145.1만 |
|---|
| 2025.10.29 | ₩33,869 | ₩34,605 | ₩32,203 | ₩33,923 | +0.16% | 1710.8만 |
|---|
| 2025.10.28 | ₩32,652 | ₩34,030 | ₩32,344 | ₩32,344 | -0.94% | 1660.9만 |
|---|
| 2025.10.27 | ₩32,391 | ₩32,946 | ₩30,350 | ₩32,785 | +1.22% | 2986만 |
|---|
| 2025.10.24 | ₩28,958 | ₩31,220 | ₩28,637 | ₩31,139 | +7.53% | 2232.1만 |
|---|
| 2025.10.23 | ₩25,921 | ₩27,219 | ₩25,586 | ₩27,018 | +4.23% | 974.8만 |
|---|
| 2025.10.22 | ₩27,513 | ₩28,276 | ₩24,723 | ₩25,974 | -5.59% | 1994.7만 |
|---|
| 2025.10.21 | ₩28,182 | ₩28,798 | ₩26,857 | ₩27,794 | -1.38% | 1536.7만 |
|---|
| 2025.10.20 | ₩27,433 | ₩28,942 | ₩26,995 | ₩28,383 | +3.46% | 2041만 |
|---|
| 2025.10.17 | ₩26,697 | ₩27,224 | ₩25,512 | ₩26,697 | 0.00% | 1904.9만 |
|---|
| 2025.10.16 | ₩27,433 | ₩28,610 | ₩26,897 | ₩27,045 | -1.41% | 2178.2만 |
|---|
| 2025.10.15 | ₩24,569 | ₩28,142 | ₩24,181 | ₩28,035 | +14.11% | 3565.9만 |
|---|
| 2025.10.14 | ₩23,820 | ₩25,057 | ₩23,137 | ₩23,565 | -1.07% | 3277.3만 |
|---|
| 2025.10.13 | ₩24,060 | ₩24,890 | ₩22,910 | ₩23,217 | -3.50% | 2103.4만 |
|---|
| 2025.10.10 | ₩27,112 | ₩27,406 | ₩22,528 | ₩22,883 | -15.60% | 5167.4만 |
|---|