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 | ₩109,986 | ₩109,986 | ₩102,750 | ₩103,306 | -6.07% | 170.9만 |
| 2026.10.08 | ₩114,542 | ₩116,426 | ₩105,283 | ₩107,995 | -5.72% | 187.7만 |
| 2026.10.07 | ₩113,139 | ₩118,083 | ₩112,573 | ₩117,214 | +3.60% | 204.9만 |
| 2026.10.06 | ₩118,076 | ₩121,797 | ₩111,028 | ₩118,590 | +0.44% | 279.7만 |
| 2026.10.05 | ₩112,030 | ₩112,912 | ₩108,009 | ₩112,311 | +0.25% | 116.3만 |
| 2026.10.02 | ₩114,221 | ₩117,147 | ₩111,189 | ₩112,952 | -1.11% | 232만 |
| 2026.10.01 | ₩105,630 | ₩108,089 | ₩102,077 | ₩106,933 | +1.23% | 127.7만 |
| 2026.09.30 | ₩105,123 | ₩106,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,657 |
| +0.51% |
| 138.4만 |
| 2026.09.29 | ₩107,033 | ₩109,894 | ₩103,373 | ₩104,348 | -2.51% | 150.9만 |
|---|
| 2026.09.28 | ₩110,587 | ₩111,950 | ₩100,207 | ₩104,441 | -5.56% | 211.5만 |
|---|
| 2026.09.25 | ₩114,088 | ₩115,479 | ₩110,761 | ₩112,525 | -1.37% | 164.8만 |
|---|
| 2026.09.24 | ₩102,417 | ₩112,645 | ₩101,676 | ₩112,097 | +9.45% | 234.4만 |
|---|
| 2026.09.23 | ₩109,726 | ₩110,614 | ₩104,722 | ₩107,287 | -2.22% | 185.2만 |
|---|
| 2026.09.22 | ₩104,401 | ₩110,587 | ₩104,188 | ₩110,400 | +5.75% | 263.1만 |
|---|
| 2026.09.21 | ₩97,494 | ₩107,822 | ₩96,923 | ₩107,381 | +10.14% | 475.1만 |
|---|
| 2026.09.18 | ₩86,024 | ₩89,684 | ₩83,946 | ₩89,537 | +4.08% | 317.7만 |
|---|
| 2026.09.17 | ₩81,728 | ₩87,012 | ₩79,978 | ₩84,988 | +3.99% | 344.4만 |
|---|
| 2026.09.16 | ₩76,731 | ₩79,871 | ₩73,778 | ₩75,689 | -1.36% | 287.3만 |
|---|
| 2026.09.15 | ₩72,683 | ₩75,924 | ₩71,420 | ₩73,324 | +0.88% | 178.6만 |
|---|
| 2026.09.14 | ₩68,000 | ₩71,694 | ₩66,376 | ₩70,331 | +3.43% | 219.2만 |
|---|
| 2026.09.11 | ₩75,275 | ₩78,420 | ₩72,763 | ₩77,052 | +2.36% | 183.3만 |
|---|
| 2026.09.10 | ₩75,068 | ₩77,061 | ₩73,180 | ₩73,471 | -2.13% | 155.8만 |
|---|
| 2026.09.09 | ₩74,854 | ₩80,405 | ₩74,433 | ₩78,722 | +5.17% | 300.6만 |
|---|
| 2026.09.08 | ₩69,262 | ₩76,103 | ₩69,062 | ₩74,233 | +7.18% | 357.5만 |
|---|
| 2026.09.04 | ₩62,048 | ₩66,777 | ₩61,326 | ₩66,470 | +7.13% | 216.4만 |
|---|
| 2026.09.03 | ₩59,990 | ₩61,782 | ₩56,717 | ₩60,872 | +1.47% | 157.7만 |
|---|
| 2026.09.02 | ₩61,420 | ₩62,462 | ₩59,896 | ₩61,045 | -0.61% | 91만 |
|---|
| 2026.09.01 | ₩61,780 | ₩62,321 | ₩59,790 | ₩61,887 | +0.17% | 126만 |
|---|
| 2026.08.31 | ₩63,564 | ₩66,256 | ₩63,090 | ₩64,680 | +1.76% | 97.7만 |
|---|
| 2026.08.28 | ₩65,595 | ₩67,272 | ₩63,504 | ₩63,584 | -3.07% | 161.3만 |
|---|
| 2026.08.27 | ₩68,073 | ₩68,354 | ₩64,708 | ₩66,604 | -2.16% | 168.3만 |
|---|
| 2026.08.26 | ₩66,323 | ₩70,812 | ₩66,184 | ₩67,980 | +2.50% | 169.4만 |
|---|
| 2026.08.25 | ₩66,336 | ₩68,073 | ₩64,800 | ₩67,419 | +1.63% | 220.5만 |
|---|
| 2026.08.24 | ₩64,559 | ₩64,559 | ₩60,017 | ₩61,526 | -4.70% | 121.6만 |
|---|
| 2026.08.21 | ₩67,011 | ₩67,205 | ₩63,083 | ₩66,203 | -1.21% | 155.5만 |
|---|
| 2026.08.20 | ₩64,519 | ₩66,804 | ₩62,722 | ₩65,040 | +0.81% | 152.5만 |
|---|
| 2026.08.19 | ₩69,984 | ₩70,238 | ₩63,263 | ₩64,319 | -8.09% | 240.1만 |
|---|
| 2026.08.18 | ₩70,438 | ₩71,747 | ₩66,684 | ₩69,423 | -1.44% | 243.8만 |
|---|
| 2026.08.17 | ₩78,488 | ₩79,483 | ₩75,569 | ₩76,116 | -3.02% | 263.1만 |
|---|
| 2026.08.14 | ₩70,826 | ₩78,655 | ₩69,663 | ₩78,615 | +11.00% | 351.2만 |
|---|
| 2026.08.13 | ₩69,663 | ₩73,952 | ₩69,142 | ₩69,730 | +0.10% | 247.8만 |
|---|
| 2026.08.12 | ₩71,079 | ₩72,082 | ₩69,089 | ₩69,743 | -1.88% | 263.8만 |
|---|
| 2026.08.11 | ₩67,272 | ₩67,706 | ₩64,159 | ₩67,138 | -0.20% | 169.2만 |
|---|
| 2026.08.10 | ₩68,127 | ₩69,930 | ₩65,882 | ₩66,109 | -2.96% | 209.1만 |
|---|
| 2026.08.07 | ₩74,259 | ₩74,553 | ₩67,860 | ₩69,864 | -5.92% | 371.5만 |
|---|
| 2026.08.06 | ₩66,537 | ₩73,899 | ₩66,136 | ₩71,707 | +7.77% | 328.1만 |
|---|
| 2026.08.05 | ₩70,385 | ₩75,929 | ₩68,608 | ₩69,530 | -1.21% | 810.4만 |
|---|
| 2026.08.04 | ₩76,865 | ₩84,561 | ₩76,397 | ₩83,665 | +8.85% | 893.1만 |
|---|
| 2026.08.03 | ₩65,468 | ₩73,057 | ₩62,876 | ₩71,106 | +8.61% | 276.8만 |
|---|
| 2026.07.31 | ₩78,962 | ₩80,496 | ₩68,701 | ₩69,115 | -12.47% | 281.6만 |
|---|
| 2026.07.30 | ₩64,780 | ₩74,994 | ₩64,292 | ₩71,507 | +10.38% | 364.4만 |
|---|
| 2026.07.29 | ₩63,344 | ₩64,613 | ₩55,354 | ₩56,690 | -10.50% | 375.9만 |
|---|
| 2026.07.28 | ₩67,612 | ₩69,476 | ₩60,230 | ₩64,118 | -5.17% | 427만 |
|---|
| 2026.07.27 | ₩86,859 | ₩87,286 | ₩70,598 | ₩76,597 | -11.81% | 336.9만 |
|---|
| 2026.07.24 | ₩93,526 | ₩94,387 | ₩83,999 | ₩85,469 | -8.61% | 278.6만 |
|---|
| 2026.07.23 | ₩93,486 | ₩97,200 | ₩86,244 | ₩91,268 | -2.37% | 341.6만 |
|---|
| 2026.07.22 | ₩87,847 | ₩98,870 | ₩87,179 | ₩95,703 | +8.94% | 277.9만 |
|---|
| 2026.07.21 | ₩87,139 | ₩93,926 | ₩86,231 | ₩93,018 | +6.75% | 266.2만 |
|---|
| 2026.07.20 | ₩84,173 | ₩86,164 | ₩79,777 | ₩80,285 | -4.62% | 257.5만 |
|---|
| 2026.07.17 | ₩71,534 | ₩81,007 | ₩66,577 | ₩77,680 | +8.59% | 321.8만 |
|---|
| 2026.07.16 | ₩82,503 | ₩85,376 | ₩76,517 | ₩79,470 | -3.68% | 250.6만 |
|---|
| 2026.07.15 | ₩98,736 | ₩99,404 | ₩82,303 | ₩89,117 | -9.74% | 335.2만 |
|---|
| 2026.07.14 | ₩102,203 | ₩104,642 | ₩95,329 | ₩95,516 | -6.54% | 267.3만 |
|---|
| 2026.07.13 | ₩93,165 | ₩97,293 | ₩88,462 | ₩91,134 | -2.18% | 276.6만 |
|---|
| 2026.07.10 | ₩94,648 | ₩100,313 | ₩93,385 | ₩99,578 | +5.21% | 282.9만 |
|---|
| 2026.07.09 | ₩92,443 | ₩99,966 | ₩91,829 | ₩95,610 | +3.43% | 483.5만 |
|---|
| 2026.07.08 | ₩81,768 | ₩87,899 | ₩79,644 | ₩86,084 | +5.28% | 243.4만 |
|---|
| 2026.07.07 | ₩85,616 | ₩88,756 | ₩81,047 | ₩85,763 | +0.17% | 436만 |
|---|
| 2026.07.06 | ₩92,630 | ₩105,335 | ₩90,120 | ₩98,589 | +6.43% | 471.5만 |
|---|
| 2026.07.02 | ₩94,621 | ₩97,474 | ₩82,917 | ₩87,046 | -8.01% | 347.1만 |
|---|
| 2026.07.01 | ₩101,656 | ₩104,107 | ₩94,541 | ₩95,423 | -6.13% | 361.5만 |
|---|
| 2026.06.30 | ₩98,001 | ₩111,950 | ₩98,001 | ₩110,561 | +12.82% | 605.8만 |
|---|
| 2026.06.29 | ₩90,159 | ₩96,799 | ₩80,825 | ₩95,931 | +6.40% | 395.6만 |
|---|
| 2026.06.26 | ₩89,030 | ₩90,987 | ₩83,331 | ₩89,157 | +0.14% | 362.4만 |
|---|
| 2026.06.25 | ₩97,574 | ₩99,991 | ₩85,015 | ₩93,753 | -3.92% | 443.9만 |
|---|
| 2026.06.24 | ₩89,664 | ₩91,147 | ₩83,839 | ₩89,170 | -0.55% | 366.5만 |
|---|
| 2026.06.23 | ₩85,416 | ₩92,537 | ₩84,534 | ₩89,504 | +4.79% | 411.1만 |
|---|
| 2026.06.22 | ₩98,897 | ₩105,163 | ₩95,578 | ₩101,168 | +2.30% | 385.9만 |
|---|
| 2026.06.18 | ₩94,608 | ₩96,866 | ₩92,336 | ₩95,957 | +1.43% | 397.5만 |
|---|
| 2026.06.17 | ₩93,419 | ₩94,501 | ₩86,017 | ₩87,727 | -6.09% | 341.4만 |
|---|
| 2026.06.16 | ₩100,560 | ₩101,208 | ₩86,017 | ₩86,057 | -14.42% | 342.8만 |
|---|
| 2026.06.15 | ₩96,906 | ₩104,611 | ₩94,969 | ₩100,607 | +3.82% | 481.6만 |
|---|
| 2026.06.12 | ₩84,347 | ₩91,709 | ₩82,570 | ₩88,368 | +4.77% | 581.2만 |
|---|
| 2026.06.11 | ₩72,803 | ₩81,407 | ₩71,507 | ₩80,873 | +11.08% | 571.3만 |
|---|
| 2026.06.10 | ₩74,607 | ₩77,840 | ₩68,528 | ₩69,543 | -6.79% | 334.1만 |
|---|
| 2026.06.09 | ₩86,845 | ₩87,246 | ₩64,466 | ₩77,346 | -10.94% | 913.3만 |
|---|
| 2026.06.08 | ₩80,566 | ₩83,799 | ₩78,349 | ₩82,383 | +2.26% | 445.9만 |
|---|
| 2026.06.05 | ₩86,845 | ₩88,909 | ₩73,712 | ₩74,981 | -13.66% | 766.4만 |
|---|
| 2026.06.04 | ₩92,483 | ₩98,910 | ₩86,583 | ₩95,623 | +3.39% | 428.4만 |
|---|
| 2026.06.03 | ₩99,551 | ₩104,214 | ₩96,211 | ₩102,878 | +3.34% | 659.7만 |
|---|
| 2026.06.02 | ₩89,798 | ₩95,530 | ₩88,048 | ₩95,035 | +5.83% | 466.3만 |
|---|
| 2026.06.01 | ₩87,647 | ₩93,820 | ₩82,757 | ₩91,121 | +3.96% | 651.2만 |
|---|
| 2026.05.29 | ₩95,269 | ₩95,528 | ₩88,769 | ₩93,419 | -1.94% | 460.6만 |
|---|
| 2026.05.28 | ₩87,340 | ₩97,332 | ₩85,669 | ₩94,234 | +7.89% | 480.7만 |
|---|
| 2026.05.27 | ₩90,867 | ₩91,722 | ₩83,198 | ₩86,431 | -4.88% | 581만 |
|---|
| 2026.05.26 | ₩83,071 | ₩90,359 | ₩81,501 | ₩89,384 | +7.60% | 739.6만 |
|---|
| 2026.05.22 | ₩77,920 | ₩81,795 | ₩75,515 | ₩77,332 | -0.75% | 766.7만 |
|---|
| 2026.05.21 | ₩69,476 | ₩72,188 | ₩65,989 | ₩71,641 | +3.12% | 594.2만 |
|---|
| 2026.05.20 | ₩65,294 | ₩71,614 | ₩64,813 | ₩71,093 | +8.88% | 742.5만 |
|---|
| 2026.05.19 | ₩60,872 | ₩65,588 | ₩55,006 | ₩61,206 | +0.55% | 839.9만 |
|---|
| 2026.05.18 | ₩65,909 | ₩68,727 | ₩60,217 | ₩63,237 | -4.05% | 584.3만 |
|---|
| 2026.05.15 | ₩67,004 | ₩69,062 | ₩64,017 | ₩64,265 | -4.09% | 515.3만 |
|---|
| 2026.05.14 | ₩69,743 | ₩73,738 | ₩68,073 | ₩72,482 | +3.93% | 527.5만 |
|---|
| 2026.05.13 | ₩74,994 | ₩75,756 | ₩67,146 | ₩71,307 | -4.92% | 696만 |
|---|
| 2026.05.12 | ₩72,563 | ₩75,635 | ₩64,907 | ₩72,242 | -0.44% | 1118.1만 |
|---|
| 2026.05.11 | ₩76,063 | ₩79,069 | ₩73,097 | ₩75,609 | -0.60% | 1611.6만 |
|---|
| 2026.05.08 | ₩63,597 | ₩74,794 | ₩63,597 | ₩74,473 | +17.10% | 2056.8만 |
|---|
| 2026.05.07 | ₩63,384 | ₩64,760 | ₩58,427 | ₩60,645 | -4.32% | 1886.2만 |
|---|
| 2026.05.06 | ₩61,540 | ₩67,125 | ₩59,562 | ₩64,673 | +5.09% | 3813.9만 |
|---|
| 2026.05.05 | ₩46,228 | ₩48,239 | ₩44,518 | ₩47,217 | +2.14% | 2138.5만 |
|---|
| 2026.05.04 | ₩48,767 | ₩49,168 | ₩42,915 | ₩43,650 | -10.49% | 1431.9만 |
|---|
| 2026.05.01 | ₩46,616 | ₩49,415 | ₩45,841 | ₩48,807 | +4.70% | 1030.8만 |
|---|
| 2026.04.30 | ₩43,917 | ₩47,344 | ₩41,686 | ₩47,164 | +7.39% | 1500.9만 |
|---|
| 2026.04.29 | ₩40,303 | ₩43,603 | ₩38,399 | ₩42,902 | +6.45% | 1273.6만 |
|---|
| 2026.04.28 | ₩36,635 | ₩40,563 | ₩36,161 | ₩39,454 | +7.70% | 1101.9만 |
|---|
| 2026.04.27 | ₩45,467 | ₩46,162 | ₩40,857 | ₩42,367 | -6.82% | 1496.7만 |
|---|
| 2026.04.24 | ₩43,262 | ₩47,070 | ₩42,755 | ₩45,828 | +5.93% | 2416.2만 |
|---|
| 2026.04.23 | ₩35,186 | ₩37,063 | ₩34,618 | ₩35,874 | +1.96% | 1430.4만 |
|---|
| 2026.04.22 | ₩32,794 | ₩35,620 | ₩31,685 | ₩35,486 | +8.21% | 1341.8만 |
|---|
| 2026.04.21 | ₩29,815 | ₩31,685 | ₩29,661 | ₩31,318 | +5.04% | 1110.5만 |
|---|
| 2026.04.20 | ₩30,529 | ₩32,039 | ₩28,712 | ₩29,314 | -3.98% | 1026.2만 |
|---|
| 2026.04.17 | ₩30,022 | ₩30,402 | ₩29,167 | ₩30,062 | +0.13% | 1014만 |
|---|
| 2026.04.16 | ₩27,336 | ₩30,249 | ₩26,682 | ₩30,048 | +9.92% | 1820.2만 |
|---|
| 2026.04.15 | ₩25,399 | ₩26,000 | ₩24,746 | ₩26,000 | +2.37% | 707.2만 |
|---|
| 2026.04.14 | ₩24,437 | ₩25,452 | ₩23,595 | ₩25,386 | +3.88% | 832.4만 |
|---|
| 2026.04.13 | ₩23,435 | ₩23,896 | ₩22,900 | ₩23,796 | +1.54% | 685.4만 |
|---|
| 2026.04.10 | ₩22,353 | ₩24,310 | ₩22,339 | ₩23,475 | +5.02% | 968.8만 |
|---|
| 2026.04.09 | ₩21,351 | ₩22,005 | ₩20,910 | ₩21,912 | +2.63% | 996만 |
|---|
| 2026.04.08 | ₩21,164 | ₩21,471 | ₩20,242 | ₩21,070 | -0.44% | 1177.7만 |
|---|
| 2026.04.07 | ₩18,705 | ₩19,373 | ₩18,224 | ₩19,266 | +3.00% | 1287.7만 |
|---|
| 2026.04.06 | ₩18,932 | ₩20,095 | ₩18,652 | ₩19,066 | +0.71% | 1006.3만 |
|---|
| 2026.04.02 | ₩16,347 | ₩18,638 | ₩15,806 | ₩18,612 | +13.85% | 1132.2만 |
|---|
| 2026.04.01 | ₩17,008 | ₩17,993 | ₩16,708 | ₩17,422 | +2.44% | 1378.4만 |
|---|
| 2026.03.31 | ₩15,565 | ₩16,414 | ₩15,258 | ₩16,314 | +4.81% | 912만 |
|---|
| 2026.03.30 | ₩16,634 | ₩17,169 | ₩14,690 | ₩15,178 | -8.76% | 901.1만 |
|---|
| 2026.03.27 | ₩16,120 | ₩16,354 | ₩15,452 | ₩16,153 | +0.21% | 803.9만 |
|---|
| 2026.03.26 | ₩18,919 | ₩19,464 | ₩16,407 | ₩16,474 | -12.92% | 1157.5만 |
|---|
| 2026.03.25 | ₩17,917 | ₩19,520 | ₩17,903 | ₩19,320 | +7.83% | 1333.1만 |
|---|
| 2026.03.24 | ₩16,267 | ₩17,075 | ₩16,066 | ₩16,901 | +3.90% | 1040.3만 |
|---|
| 2026.03.23 | ₩17,062 | ₩17,496 | ₩16,327 | ₩16,461 | -3.52% | 1067.3만 |
|---|
| 2026.03.20 | ₩16,848 | ₩17,075 | ₩15,759 | ₩16,287 | -3.33% | 1040만 |
|---|
| 2026.03.19 | ₩15,298 | ₩17,008 | ₩14,924 | ₩16,901 | +10.48% | 1119만 |
|---|
| 2026.03.18 | ₩15,499 | ₩16,527 | ₩15,418 | ₩15,980 | +3.10% | 887.1만 |
|---|
| 2026.03.17 | ₩15,605 | ₩15,961 | ₩15,345 | ₩15,512 | -0.60% | 682.9만 |
|---|
| 2026.03.16 | ₩15,285 | ₩16,100 | ₩15,285 | ₩15,539 | +1.66% | 876.6만 |
|---|
| 2026.03.13 | ₩15,833 | ₩16,046 | ₩14,884 | ₩15,044 | -4.98% | 917.6만 |
|---|
| 2026.03.12 | ₩16,607 | ₩16,728 | ₩15,579 | ₩15,779 | -4.99% | 685.2만 |
|---|
| 2026.03.11 | ₩17,008 | ₩17,650 | ₩16,741 | ₩16,928 | -0.47% | 836.3만 |
|---|
| 2026.03.10 | ₩16,607 | ₩17,222 | ₩16,514 | ₩16,688 | +0.48% | 1108.3만 |
|---|
| 2026.03.09 | ₩14,503 | ₩16,634 | ₩14,483 | ₩16,594 | +14.42% | 1446.3만 |
|---|
| 2026.03.06 | ₩15,445 | ₩16,260 | ₩14,817 | ₩15,018 | -2.77% | 841.7만 |
|---|
| 2026.03.05 | ₩15,819 | ₩16,861 | ₩15,405 | ₩16,140 | +2.03% | 1203.1만 |
|---|
| 2026.03.04 | ₩15,071 | ₩16,633 | ₩14,710 | ₩16,581 | +10.02% | 1299.4만 |
|---|
| 2026.03.03 | ₩14,977 | ₩15,298 | ₩14,430 | ₩14,857 | -0.80% | 1188.7만 |
|---|
| 2026.03.02 | ₩15,325 | ₩16,126 | ₩14,710 | ₩16,086 | +4.97% | 1147.3만 |
|---|
| 2026.02.27 | ₩16,327 | ₩16,648 | ₩15,966 | ₩16,380 | +0.33% | 625.8만 |
|---|
| 2026.02.26 | ₩17,830 | ₩18,024 | ₩16,587 | ₩16,968 | -4.83% | 1146.4만 |
|---|
| 2026.02.25 | ₩18,879 | ₩19,226 | ₩18,131 | ₩18,224 | -3.47% | 1395.4만 |
|---|
| 2026.02.24 | ₩18,371 | ₩19,186 | ₩17,569 | ₩18,745 | +2.04% | 3001.3만 |
|---|
| 2026.02.23 | ₩16,200 | ₩16,394 | ₩15,565 | ₩15,953 | -1.53% | 775.3만 |
|---|
| 2026.02.20 | ₩16,534 | ₩17,329 | ₩16,273 | ₩16,541 | +0.04% | 908.6만 |
|---|
| 2026.02.19 | ₩16,527 | ₩17,209 | ₩16,247 | ₩17,088 | +3.40% | 662.4만 |
|---|
| 2026.02.18 | ₩16,300 | ₩17,075 | ₩15,732 | ₩16,567 | +1.64% | 941.4만 |
|---|
| 2026.02.17 | ₩16,901 | ₩17,436 | ₩15,672 | ₩17,048 | +0.87% | 1063.9만 |
|---|
| 2026.02.13 | ₩17,262 | ₩18,251 | ₩17,235 | ₩17,783 | +3.02% | 1209.9만 |
|---|
| 2026.02.12 | ₩19,360 | ₩19,787 | ₩17,436 | ₩17,583 | -9.18% | 1271.4만 |
|---|
| 2026.02.11 | ₩19,640 | ₩20,001 | ₩18,164 | ₩18,919 | -3.67% | 1061.7만 |
|---|
| 2026.02.10 | ₩19,226 | ₩19,974 | ₩18,865 | ₩18,946 | -1.46% | 1021.7만 |
|---|
| 2026.02.09 | ₩17,797 | ₩19,654 | ₩17,329 | ₩19,360 | +8.78% | 1500.4만 |
|---|
| 2026.02.06 | ₩16,233 | ₩18,204 | ₩16,140 | ₩18,064 | +11.28% | 2076.5만 |
|---|
| 2026.02.05 | ₩17,095 | ₩17,476 | ₩15,231 | ₩15,512 | -9.26% | 2097.3만 |
|---|
| 2026.02.04 | ₩19,954 | ₩20,763 | ₩16,607 | ₩16,901 | -15.30% | 3982.3만 |
|---|
| 2026.02.03 | ₩27,724 | ₩28,018 | ₩24,664 | ₩25,786 | -6.99% | 2156.6만 |
|---|
| 2026.02.02 | ₩24,437 | ₩27,430 | ₩24,317 | ₩26,655 | +9.08% | 921.7만 |
|---|
| 2026.01.30 | ₩24,731 | ₩26,575 | ₩24,203 | ₩24,717 | -0.05% | 1083.4만 |
|---|
| 2026.01.29 | ₩28,646 | ₩30,008 | ₩25,038 | ₩28,124 | -1.82% | 1293.3만 |
|---|
| 2026.01.28 | ₩28,565 | ₩29,300 | ₩27,710 | ₩28,258 | -1.08% | 890.4만 |
|---|
| 2026.01.27 | ₩28,124 | ₩28,891 | ₩27,229 | ₩28,124 | 0.00% | 599.6만 |
|---|
| 2026.01.26 | ₩29,207 | ₩29,527 | ₩27,737 | ₩27,951 | -4.30% | 677.5만 |
|---|
| 2026.01.23 | ₩30,235 | ₩31,531 | ₩29,127 | ₩29,888 | -1.15% | 1455.9만 |
|---|
| 2026.01.22 | ₩28,124 | ₩29,113 | ₩27,016 | ₩28,579 | +1.62% | 1238.9만 |
|---|
| 2026.01.21 | ₩24,838 | ₩28,352 | ₩24,824 | ₩27,710 | +11.57% | 2167.2만 |
|---|
| 2026.01.20 | ₩22,807 | ₩25,599 | ₩22,687 | ₩24,036 | +5.39% | 1423.3만 |
|---|
| 2026.01.16 | ₩24,504 | ₩24,544 | ₩23,421 | ₩24,009 | -2.02% | 937.8만 |
|---|
| 2026.01.15 | ₩23,234 | ₩25,319 | ₩23,101 | ₩23,248 | +0.06% | 1702.7만 |
|---|
| 2026.01.14 | ₩21,177 | ₩22,466 | ₩20,709 | ₩22,379 | +5.68% | 1065.8만 |
|---|
| 2026.01.13 | ₩20,763 | ₩22,272 | ₩20,736 | ₩21,872 | +5.34% | 1561만 |
|---|
| 2026.01.12 | ₩18,217 | ₩19,787 | ₩17,957 | ₩19,400 | +6.49% | 975.1만 |
|---|
| 2026.01.09 | ₩19,019 | ₩19,333 | ₩18,558 | ₩18,572 | -2.35% | 652.3만 |
|---|
| 2026.01.08 | ₩20,014 | ₩20,041 | ₩18,617 | ₩18,879 | -5.67% | 783.1만 |
|---|
| 2026.01.07 | ₩20,268 | ₩20,268 | ₩19,333 | ₩19,868 | -1.98% | 878.6만 |
|---|
| 2026.01.06 | ₩22,326 | ₩22,361 | ₩20,108 | ₩20,723 | -7.18% | 1273.3만 |
|---|
| 2026.01.05 | ₩23,902 | ₩24,664 | ₩21,952 | ₩22,085 | -7.60% | 1019.4만 |
|---|
| 2026.01.02 | ₩21,685 | ₩23,248 | ₩21,685 | ₩22,526 | +3.88% | 1039.7만 |
|---|
| 2025.12.31 | ₩21,110 | ₩21,437 | ₩20,763 | ₩20,776 | -1.58% | 478.1만 |
|---|
| 2025.12.30 | ₩21,137 | ₩21,290 | ₩20,816 | ₩20,990 | -0.70% | 313.4만 |
|---|
| 2025.12.29 | ₩20,268 | ₩21,150 | ₩19,841 | ₩21,070 | +3.96% | 500.3만 |
|---|
| 2025.12.26 | ₩21,057 | ₩21,310 | ₩20,576 | ₩20,936 | -0.57% | 451.7만 |
|---|
| 2025.12.24 | ₩20,956 | ₩21,284 | ₩20,776 | ₩20,990 | +0.16% | 275.3만 |
|---|
| 2025.12.23 | ₩20,549 | ₩21,230 | ₩20,455 | ₩20,950 | +1.95% | 501.4만 |
|---|
| 2025.12.22 | ₩21,979 | ₩21,992 | ₩20,683 | ₩20,976 | -4.56% | 658.6만 |
|---|
| 2025.12.19 | ₩19,059 | ₩21,003 | ₩19,026 | ₩20,723 | +8.73% | 908.5만 |
|---|
| 2025.12.18 | ₩18,939 | ₩19,399 | ₩18,351 | ₩18,425 | -2.72% | 546.2만 |
|---|
| 2025.12.17 | ₩20,161 | ₩20,482 | ₩17,797 | ₩17,917 | -11.13% | 919만 |
|---|
| 2025.12.16 | ₩19,547 | ₩20,222 | ₩19,274 | ₩20,001 | +2.32% | 619.3만 |
|---|
| 2025.12.15 | ₩20,676 | ₩21,230 | ₩19,551 | ₩19,721 | -4.62% | 544.3만 |
|---|
| 2025.12.12 | ₩21,912 | ₩22,740 | ₩20,028 | ₩20,375 | -7.01% | 830.9만 |
|---|
| 2025.12.11 | ₩21,778 | ₩22,553 | ₩20,267 | ₩22,540 | +3.50% | 748.7만 |
|---|
| 2025.12.10 | ₩22,627 | ₩22,780 | ₩21,992 | ₩22,553 | -0.32% | 695.4만 |
|---|
| 2025.12.09 | ₩22,460 | ₩23,234 | ₩21,858 | ₩22,593 | +0.59% | 616만 |
|---|
| 2025.12.08 | ₩22,085 | ₩23,007 | ₩21,952 | ₩22,500 | +1.88% | 818만 |
|---|
| 2025.12.05 | ₩21,791 | ₩23,001 | ₩21,551 | ₩21,858 | +0.31% | 1033.7만 |
|---|
| 2025.12.04 | ₩21,631 | ₩22,125 | ₩21,150 | ₩21,511 | -0.56% | 720.8만 |
|---|
| 2025.12.03 | ₩21,604 | ₩21,938 | ₩20,683 | ₩21,818 | +0.99% | 867만 |
|---|
| 2025.12.02 | ₩22,713 | ₩23,542 | ₩21,197 | ₩21,364 | -5.94% | 1023.6만 |
|---|
| 2025.12.01 | ₩21,164 | ₩22,540 | ₩21,051 | ₩22,286 | +5.30% | 635.5만 |
|---|
| 2025.11.28 | ₩21,658 | ₩21,999 | ₩21,177 | ₩21,845 | +0.86% | 544.9만 |
|---|
| 2025.11.26 | ₩20,442 | ₩21,471 | ₩19,841 | ₩21,204 | +3.73% | 1398만 |
|---|
| 2025.11.25 | ₩18,759 | ₩19,769 | ₩17,342 | ₩19,680 | +4.91% | 2266.8만 |
|---|
| 2025.11.24 | ₩19,961 | ₩21,845 | ₩19,761 | ₩21,484 | +7.63% | 1135.3만 |
|---|
| 2025.11.21 | ₩20,228 | ₩20,282 | ₩17,663 | ₩19,346 | -4.36% | 1599.4만 |
|---|
| 2025.11.20 | ₩25,345 | ₩25,679 | ₩19,507 | ₩19,801 | -21.88% | 1799.8만 |
|---|
| 2025.11.19 | ₩24,851 | ₩26,013 | ₩22,660 | ₩23,502 | -5.43% | 1024.3만 |
|---|
| 2025.11.18 | ₩26,374 | ₩26,682 | ₩23,689 | ₩24,931 | -5.47% | 1099.3만 |
|---|
| 2025.11.17 | ₩27,804 | ₩29,193 | ₩26,500 | ₩27,269 | -1.92% | 712.3만 |
|---|
| 2025.11.14 | ₩27,122 | ₩30,289 | ₩26,013 | ₩28,752 | +6.01% | 1297.7만 |
|---|
| 2025.11.13 | ₩29,995 | ₩31,892 | ₩28,592 | ₩29,033 | -3.21% | 1671.9만 |
|---|
| 2025.11.12 | ₩30,396 | ₩32,767 | ₩29,768 | ₩31,719 | +4.35% | 2596.7만 |
|---|
| 2025.11.11 | ₩27,871 | ₩29,434 | ₩26,267 | ₩26,909 | -3.45% | 1968.4만 |
|---|
| 2025.11.10 | ₩28,031 | ₩29,501 | ₩27,657 | ₩28,418 | +1.38% | 1027만 |
|---|
| 2025.11.07 | ₩25,506 | ₩26,388 | ₩24,103 | ₩26,094 | +2.30% | 1401.5만 |
|---|
| 2025.11.06 | ₩30,970 | ₩30,970 | ₩26,601 | ₩27,069 | -12.60% | 2065.3만 |
|---|
| 2025.11.05 | ₩28,552 | ₩32,473 | ₩28,472 | ₩31,612 | +10.72% | 2287.4만 |
|---|
| 2025.11.04 | ₩30,269 | ₩32,012 | ₩29,522 | ₩30,209 | -0.20% | 1620.4만 |
|---|
| 2025.11.03 | ₩32,507 | ₩32,921 | ₩31,184 | ₩32,614 | +0.33% | 1070.1만 |
|---|
| 2025.10.31 | ₩32,587 | ₩33,200 | ₩31,064 | ₩31,719 | -2.67% | 930.3만 |
|---|
| 2025.10.30 | ₩32,774 | ₩33,736 | ₩31,385 | ₩31,438 | -4.08% | 1145.1만 |
|---|
| 2025.10.29 | ₩33,816 | ₩34,551 | ₩32,153 | ₩33,870 | +0.16% | 1710.8만 |
|---|
| 2025.10.28 | ₩32,600 | ₩33,977 | ₩32,293 | ₩32,293 | -0.94% | 1660.9만 |
|---|
| 2025.10.27 | ₩32,340 | ₩32,894 | ₩30,302 | ₩32,734 | +1.22% | 2986만 |
|---|
| 2025.10.24 | ₩28,913 | ₩31,171 | ₩28,592 | ₩31,091 | +7.53% | 2232.1만 |
|---|
| 2025.10.23 | ₩25,880 | ₩27,176 | ₩25,546 | ₩26,975 | +4.23% | 974.8만 |
|---|
| 2025.10.22 | ₩27,470 | ₩28,231 | ₩24,684 | ₩25,933 | -5.59% | 1994.7만 |
|---|
| 2025.10.21 | ₩28,138 | ₩28,752 | ₩26,815 | ₩27,750 | -1.38% | 1536.7만 |
|---|
| 2025.10.20 | ₩27,390 | ₩28,897 | ₩26,953 | ₩28,338 | +3.46% | 2041만 |
|---|
| 2025.10.17 | ₩26,655 | ₩27,181 | ₩25,472 | ₩26,655 | 0.00% | 1904.9만 |
|---|
| 2025.10.16 | ₩27,390 | ₩28,565 | ₩26,855 | ₩27,002 | -1.41% | 2178.2만 |
|---|
| 2025.10.15 | ₩24,530 | ₩28,098 | ₩24,143 | ₩27,991 | +14.11% | 3565.9만 |
|---|
| 2025.10.14 | ₩23,782 | ₩25,018 | ₩23,101 | ₩23,528 | -1.07% | 3277.3만 |
|---|
| 2025.10.13 | ₩24,023 | ₩24,851 | ₩22,874 | ₩23,181 | -3.50% | 2103.4만 |
|---|
| 2025.10.10 | ₩27,069 | ₩27,363 | ₩22,493 | ₩22,847 | -15.60% | 5167.4만 |
|---|