시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long AMZN Daily ETF 과거 주가
GraniteShares 2x Long AMZN Daily ETF · AMZZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long AMZN Daily ETF · AMZZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,087 | ₩47,218 | ₩45,087 | ₩47,168 | +4.62% | 22.2만 |
| 2026.10.08 | ₩46,057 | ₩46,325 | ₩44,170 | ₩44,320 | -3.77% | 7.1만 |
| 2026.10.07 | ₩44,277 | ₩46,385 | ₩44,003 | ₩46,365 | +4.72% | 10.1만 |
| 2026.10.06 | ₩44,116 | ₩45,187 | ₩43,340 | ₩45,092 | +2.21% | 13.2만 |
| 2026.10.05 | ₩43,166 | ₩44,400 | ₩43,019 | ₩43,332 | +0.38% | 9.8만 |
| 2026.10.02 | ₩43,454 | ₩44,036 | ₩42,885 | ₩43,340 | -0.26% | 6.6만 |
| 2026.10.01 | ₩43,467 | ₩43,467 | ₩41,573 | ₩42,293 | -2.70% | 6.1만 |
| 2026.09.30 | ₩41,921 | ₩43,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,786 |
| +2.06% |
| 29.9만 |
| 2026.09.29 | ₩41,720 | ₩42,483 | ₩41,386 | ₩41,807 | +0.21% | 3.2만 |
|---|
| 2026.09.28 | ₩41,787 | ₩42,176 | ₩41,265 | ₩41,670 | -0.28% | 24.1만 |
|---|
| 2026.09.25 | ₩42,483 | ₩43,246 | ₩42,028 | ₩42,869 | +0.91% | 16.9만 |
|---|
| 2026.09.24 | ₩41,761 | ₩43,086 | ₩41,560 | ₩42,855 | +2.62% | 13.9만 |
|---|
| 2026.09.23 | ₩44,170 | ₩44,351 | ₩42,256 | ₩42,751 | -3.21% | 17.6만 |
|---|
| 2026.09.22 | ₩44,879 | ₩46,204 | ₩44,371 | ₩44,885 | +0.01% | 22.2만 |
|---|
| 2026.09.21 | ₩45,415 | ₩46,350 | ₩44,371 | ₩46,084 | +1.47% | 13.7만 |
|---|
| 2026.09.18 | ₩44,049 | ₩44,919 | ₩43,768 | ₩44,375 | +0.74% | 9.2만 |
|---|
| 2026.09.17 | ₩43,554 | ₩44,009 | ₩42,932 | ₩43,608 | +0.12% | 13.6만 |
|---|
| 2026.09.16 | ₩42,818 | ₩42,818 | ₩41,225 | ₩41,761 | -2.47% | 18.2만 |
|---|
| 2026.09.15 | ₩44,063 | ₩44,177 | ₩42,242 | ₩42,524 | -3.49% | 4.2만 |
|---|
| 2026.09.14 | ₩44,531 | ₩45,257 | ₩43,501 | ₩44,470 | -0.14% | 5.6만 |
|---|
| 2026.09.11 | ₩44,598 | ₩45,816 | ₩44,451 | ₩45,686 | +2.44% | 5.7만 |
|---|
| 2026.09.10 | ₩43,407 | ₩44,304 | ₩43,233 | ₩43,820 | +0.95% | 2.8만 |
|---|
| 2026.09.09 | ₩44,344 | ₩44,839 | ₩43,474 | ₩44,079 | -0.60% | 7.3만 |
|---|
| 2026.09.08 | ₩45,495 | ₩45,990 | ₩44,933 | ₩45,658 | +0.36% | 5.2만 |
|---|
| 2026.09.04 | ₩46,646 | ₩47,088 | ₩45,187 | ₩46,230 | -0.89% | 3.3만 |
|---|
| 2026.09.03 | ₩45,595 | ₩46,552 | ₩45,508 | ₩46,338 | +1.63% | 4.3만 |
|---|
| 2026.09.02 | ₩44,866 | ₩45,468 | ₩44,625 | ₩44,933 | +0.15% | 6.4만 |
|---|
| 2026.09.01 | ₩45,093 | ₩45,241 | ₩44,009 | ₩44,946 | -0.33% | 7.6만 |
|---|
| 2026.08.31 | ₩48,239 | ₩48,279 | ₩45,910 | ₩46,935 | -2.70% | 19만 |
|---|
| 2026.08.28 | ₩46,338 | ₩49,644 | ₩46,338 | ₩49,300 | +6.39% | 27.6만 |
|---|
| 2026.08.27 | ₩46,793 | ₩46,793 | ₩45,308 | ₩45,718 | -2.30% | 6.3만 |
|---|
| 2026.08.26 | ₩47,703 | ₩47,703 | ₩46,491 | ₩47,165 | -1.13% | 6.1만 |
|---|
| 2026.08.25 | ₩47,964 | ₩48,399 | ₩47,015 | ₩47,457 | -1.06% | 3.9만 |
|---|
| 2026.08.24 | ₩46,847 | ₩48,266 | ₩46,847 | ₩47,892 | +2.23% | 9.3만 |
|---|
| 2026.08.21 | ₩47,222 | ₩47,409 | ₩46,044 | ₩46,472 | -1.59% | 4.8만 |
|---|
| 2026.08.20 | ₩47,931 | ₩48,460 | ₩47,034 | ₩47,262 | -1.40% | 11.7만 |
|---|
| 2026.08.19 | ₩48,011 | ₩49,403 | ₩46,726 | ₩49,403 | +2.90% | 8.7만 |
|---|
| 2026.08.18 | ₩47,275 | ₩47,944 | ₩46,432 | ₩46,927 | -0.74% | 6.2만 |
|---|
| 2026.08.17 | ₩49,296 | ₩49,296 | ₩46,592 | ₩47,610 | -3.42% | 10.4만 |
|---|
| 2026.08.14 | ₩48,828 | ₩49,055 | ₩48,105 | ₩48,225 | -1.23% | 5.3만 |
|---|
| 2026.08.13 | ₩49,671 | ₩50,715 | ₩48,895 | ₩49,006 | -1.34% | 6.3만 |
|---|
| 2026.08.12 | ₩51,572 | ₩51,779 | ₩49,805 | ₩49,940 | -3.16% | 6.9만 |
|---|
| 2026.08.11 | ₩54,356 | ₩54,356 | ₩51,505 | ₩51,778 | -4.74% | 6.4만 |
|---|
| 2026.08.10 | ₩52,910 | ₩54,878 | ₩52,535 | ₩54,048 | +2.15% | 7.9만 |
|---|
| 2026.08.07 | ₩52,067 | ₩54,192 | ₩52,067 | ₩52,869 | +1.54% | 10.6만 |
|---|
| 2026.08.06 | ₩52,221 | ₩53,084 | ₩51,531 | ₩51,886 | -0.64% | 6.4만 |
|---|
| 2026.08.05 | ₩55,473 | ₩56,015 | ₩51,411 | ₩52,128 | -6.03% | 15.6만 |
|---|
| 2026.08.04 | ₩53,359 | ₩55,295 | ₩53,272 | ₩53,767 | +0.77% | 19.1만 |
|---|
| 2026.08.03 | ₩54,563 | ₩57,622 | ₩54,356 | ₩56,583 | +3.70% | 41.7만 |
|---|
| 2026.07.31 | ₩49,350 | ₩52,400 | ₩48,734 | ₩51,933 | +5.23% | 79.8만 |
|---|
| 2026.07.30 | ₩39,124 | ₩41,070 | ₩38,381 | ₩39,994 | +2.22% | 61.8만 |
|---|
| 2026.07.29 | ₩37,839 | ₩38,816 | ₩36,701 | ₩36,729 | -2.93% | 14.3만 |
|---|
| 2026.07.28 | ₩38,816 | ₩38,883 | ₩37,317 | ₩38,248 | -1.46% | 14.8만 |
|---|
| 2026.07.27 | ₩39,646 | ₩39,860 | ₩38,301 | ₩38,388 | -3.17% | 12.4만 |
|---|
| 2026.07.24 | ₩39,445 | ₩39,512 | ₩38,408 | ₩38,736 | -1.80% | 8.8만 |
|---|
| 2026.07.23 | ₩40,181 | ₩40,797 | ₩38,709 | ₩39,256 | -2.30% | 16.2만 |
|---|
| 2026.07.22 | ₩44,103 | ₩44,103 | ₩42,312 | ₩43,161 | -2.14% | 8.5만 |
|---|
| 2026.07.21 | ₩44,598 | ₩44,612 | ₩43,808 | ₩44,134 | -1.04% | 9.2만 |
|---|
| 2026.07.20 | ₩44,324 | ₩46,010 | ₩44,324 | ₩45,008 | +1.54% | 9.8만 |
|---|
| 2026.07.17 | ₩43,166 | ₩45,080 | ₩42,764 | ₩43,956 | +1.83% | 25.7만 |
|---|
| 2026.07.16 | ₩46,981 | ₩47,944 | ₩44,411 | ₩45,026 | -4.16% | 19.5만 |
|---|
| 2026.07.15 | ₩45,200 | ₩47,396 | ₩45,200 | ₩46,887 | +3.73% | 16.2만 |
|---|
| 2026.07.14 | ₩43,608 | ₩44,561 | ₩43,072 | ₩44,317 | +1.63% | 10.7만 |
|---|
| 2026.07.13 | ₩43,367 | ₩44,973 | ₩43,340 | ₩44,156 | +1.82% | 8.2만 |
|---|
| 2026.07.10 | ₩45,167 | ₩45,495 | ₩43,206 | ₩43,501 | -3.69% | 9.3만 |
|---|
| 2026.07.09 | ₩41,560 | ₩44,170 | ₩41,225 | ₩44,103 | +6.12% | 12.7만 |
|---|
| 2026.07.08 | ₩43,112 | ₩43,112 | ₩41,821 | ₩43,015 | -0.23% | 10.5만 |
|---|
| 2026.07.07 | ₩44,243 | ₩44,719 | ₩42,631 | ₩43,701 | -1.23% | 16.6만 |
|---|
| 2026.07.06 | ₩43,092 | ₩43,688 | ₩42,002 | ₩43,115 | +0.05% | 11.7만 |
|---|
| 2026.07.02 | ₩42,416 | ₩43,996 | ₩42,269 | ₩42,604 | +0.44% | 22.1만 |
|---|
| 2026.07.01 | ₩41,801 | ₩43,353 | ₩40,061 | ₩42,307 | +1.21% | 17.7만 |
|---|
| 2026.06.30 | ₩40,931 | ₩42,189 | ₩40,824 | ₩41,223 | +0.71% | 14.1만 |
|---|
| 2026.06.29 | ₩39,733 | ₩44,012 | ₩39,733 | ₩41,807 | +5.22% | 36.9만 |
|---|
| 2026.06.26 | ₩37,585 | ₩39,311 | ₩37,183 | ₩39,160 | +4.19% | 29.1만 |
|---|
| 2026.06.25 | ₩39,298 | ₩39,298 | ₩36,962 | ₩37,247 | -5.22% | 27.3만 |
|---|
| 2026.06.24 | ₩39,920 | ₩42,684 | ₩39,873 | ₩39,913 | -0.02% | 20.7만 |
|---|
| 2026.06.23 | ₩39,298 | ₩40,824 | ₩39,298 | ₩40,019 | +1.84% | 14.9만 |
|---|
| 2026.06.22 | ₩42,015 | ₩42,370 | ₩39,231 | ₩39,592 | -5.77% | 28만 |
|---|
| 2026.06.18 | ₩42,082 | ₩44,009 | ₩40,770 | ₩43,634 | +3.69% | 22.4만 |
|---|
| 2026.06.17 | ₩44,076 | ₩44,156 | ₩41,024 | ₩41,359 | -6.16% | 15.5만 |
|---|
| 2026.06.16 | ₩45,040 | ₩45,656 | ₩44,170 | ₩44,397 | -1.43% | 10.7만 |
|---|
| 2026.06.15 | ₩43,996 | ₩44,960 | ₩43,996 | ₩44,344 | +0.79% | 12만 |
|---|
| 2026.06.12 | ₩43,367 | ₩43,380 | ₩40,108 | ₩41,759 | -3.71% | 19.8만 |
|---|
| 2026.06.11 | ₩41,587 | ₩42,925 | ₩40,717 | ₩42,814 | +2.95% | 16.7만 |
|---|
| 2026.06.10 | ₩43,420 | ₩43,460 | ₩41,426 | ₩41,720 | -3.91% | 7.4만 |
|---|
| 2026.06.09 | ₩44,839 | ₩46,017 | ₩42,483 | ₩43,877 | -2.15% | 10.7만 |
|---|
| 2026.06.08 | ₩44,826 | ₩45,696 | ₩43,474 | ₩44,282 | -1.21% | 8.9만 |
|---|
| 2026.06.05 | ₩47,222 | ₩48,259 | ₩44,491 | ₩44,598 | -5.56% | 15.4만 |
|---|
| 2026.06.04 | ₩47,382 | ₩48,246 | ₩46,820 | ₩47,480 | +0.21% | 12.4만 |
|---|
| 2026.06.03 | ₩47,650 | ₩48,761 | ₩45,174 | ₩46,097 | -3.26% | 20.6만 |
|---|
| 2026.06.02 | ₩48,788 | ₩50,421 | ₩47,757 | ₩48,533 | -0.52% | 22.5만 |
|---|
| 2026.06.01 | ₩52,509 | ₩52,509 | ₩50,032 | ₩50,453 | -3.92% | 22.3만 |
|---|
| 2026.05.29 | ₩54,483 | ₩55,748 | ₩53,541 | ₩53,994 | -0.90% | 12.1만 |
|---|
| 2026.05.28 | ₩54,945 | ₩55,654 | ₩52,937 | ₩55,634 | +1.25% | 11.8만 |
|---|
| 2026.05.27 | ₩52,468 | ₩54,851 | ₩52,395 | ₩54,811 | +4.46% | 13.9만 |
|---|
| 2026.05.26 | ₩52,950 | ₩53,794 | ₩50,862 | ₩52,123 | -1.56% | 15.3만 |
|---|
| 2026.05.22 | ₩53,633 | ₩54,075 | ₩52,549 | ₩52,736 | -1.67% | 11만 |
|---|
| 2026.05.21 | ₩51,894 | ₩53,954 | ₩50,501 | ₩53,472 | +3.04% | 14만 |
|---|
| 2026.05.20 | ₩50,434 | ₩52,214 | ₩50,059 | ₩52,161 | +3.42% | 17.3만 |
|---|
| 2026.05.19 | ₩50,702 | ₩50,782 | ₩48,312 | ₩49,866 | -1.65% | 17.6만 |
|---|
| 2026.05.18 | ₩51,672 | ₩53,727 | ₩51,036 | ₩52,013 | +0.66% | 19.1만 |
|---|
| 2026.05.15 | ₩51,304 | ₩51,839 | ₩50,595 | ₩51,839 | +1.04% | 15만 |
|---|
| 2026.05.14 | ₩53,941 | ₩54,409 | ₩52,629 | ₩52,994 | -1.75% | 6.9만 |
|---|
| 2026.05.13 | ₩51,946 | ₩54,409 | ₩51,612 | ₩54,142 | +4.23% | 14만 |
|---|
| 2026.05.12 | ₩52,428 | ₩53,111 | ₩51,257 | ₩52,482 | +0.10% | 16.4만 |
|---|
| 2026.05.11 | ₩54,249 | ₩55,667 | ₩53,553 | ₩53,780 | -0.86% | 17.3만 |
|---|
| 2026.05.08 | ₩54,744 | ₩55,748 | ₩54,223 | ₩55,373 | +1.15% | 8.6만 |
|---|
| 2026.05.07 | ₩56,296 | ₩56,979 | ₩54,597 | ₩54,597 | -3.02% | 19.7만 |
|---|
| 2026.05.06 | ₩55,199 | ₩57,421 | ₩55,186 | ₩56,230 | +1.87% | 12.5만 |
|---|
| 2026.05.05 | ₩56,792 | ₩57,702 | ₩55,360 | ₩55,935 | -1.51% | 17.1만 |
|---|
| 2026.05.04 | ₩53,686 | ₩56,725 | ₩53,686 | ₩54,958 | +2.37% | 25.5만 |
|---|
| 2026.05.01 | ₩52,415 | ₩55,654 | ₩51,513 | ₩53,512 | +2.09% | 26.7만 |
|---|
| 2026.04.30 | ₩55,092 | ₩55,801 | ₩49,049 | ₩52,535 | -4.64% | 79.3만 |
|---|
| 2026.04.29 | ₩49,644 | ₩52,763 | ₩49,577 | ₩51,786 | +4.31% | 59.6만 |
|---|
| 2026.04.28 | ₩49,671 | ₩50,795 | ₩49,189 | ₩50,287 | +1.24% | 13.4만 |
|---|
| 2026.04.27 | ₩52,161 | ₩52,161 | ₩50,621 | ₩50,971 | -2.28% | 17.7만 |
|---|
| 2026.04.24 | ₩50,394 | ₩52,174 | ₩49,778 | ₩52,094 | +3.37% | 30.8만 |
|---|
| 2026.04.23 | ₩48,560 | ₩50,032 | ₩48,078 | ₩48,723 | +0.34% | 16만 |
|---|
| 2026.04.22 | ₩47,744 | ₩48,975 | ₩47,048 | ₩48,828 | +2.27% | 16.3만 |
|---|
| 2026.04.21 | ₩48,587 | ₩48,587 | ₩46,365 | ₩46,698 | -3.89% | 19.9만 |
|---|
| 2026.04.20 | ₩46,485 | ₩46,619 | ₩44,980 | ₩46,037 | -0.96% | 21.9만 |
|---|
| 2026.04.17 | ₩48,828 | ₩49,082 | ₩46,900 | ₩47,061 | -3.62% | 13.4만 |
|---|
| 2026.04.16 | ₩46,271 | ₩46,833 | ₩44,565 | ₩46,493 | +0.48% | 15.4만 |
|---|
| 2026.04.15 | ₩46,847 | ₩46,914 | ₩45,749 | ₩46,137 | -1.51% | 16.7만 |
|---|
| 2026.04.14 | ₩43,982 | ₩47,623 | ₩43,982 | ₩46,579 | +5.90% | 32.4만 |
|---|
| 2026.04.13 | ₩42,309 | ₩43,286 | ₩41,828 | ₩43,116 | +1.91% | 28.7만 |
|---|
| 2026.04.10 | ₩41,881 | ₩43,439 | ₩41,841 | ₩42,778 | +2.14% | 43.6만 |
|---|
| 2026.04.09 | ₩37,973 | ₩41,145 | ₩37,611 | ₩40,841 | +7.55% | 62.8만 |
|---|
| 2026.04.08 | ₩37,879 | ₩38,267 | ₩36,420 | ₩36,996 | -2.33% | 28.2만 |
|---|
| 2026.04.07 | ₩33,890 | ₩34,560 | ₩33,034 | ₩34,459 | +1.68% | 16.4만 |
|---|
| 2026.04.06 | ₩33,382 | ₩34,265 | ₩33,234 | ₩34,193 | +2.43% | 9.5만 |
|---|
| 2026.04.02 | ₩32,418 | ₩33,802 | ₩31,722 | ₩33,301 | +2.73% | 10.2만 |
|---|
| 2026.04.01 | ₩33,462 | ₩34,466 | ₩32,860 | ₩33,566 | +0.31% | 13.1만 |
|---|
| 2026.03.31 | ₩31,896 | ₩33,408 | ₩31,689 | ₩32,757 | +2.70% | 14만 |
|---|
| 2026.03.30 | ₩30,645 | ₩31,428 | ₩30,303 | ₩30,570 | -0.24% | 12.1만 |
|---|
| 2026.03.27 | ₩32,190 | ₩32,190 | ₩29,902 | ₩30,208 | -6.16% | 14.7만 |
|---|
| 2026.03.26 | ₩33,556 | ₩34,399 | ₩32,485 | ₩32,767 | -2.35% | 9.9만 |
|---|
| 2026.03.25 | ₩34,091 | ₩34,412 | ₩33,502 | ₩33,904 | -0.55% | 9.1만 |
|---|
| 2026.03.24 | ₩32,873 | ₩33,228 | ₩32,458 | ₩32,699 | -0.53% | 13.3만 |
|---|
| 2026.03.23 | ₩33,596 | ₩34,519 | ₩33,449 | ₩33,475 | -0.36% | 20.8만 |
|---|
| 2026.03.20 | ₩32,994 | ₩32,994 | ₩31,802 | ₩32,043 | -2.88% | 12.4만 |
|---|
| 2026.03.19 | ₩32,913 | ₩33,328 | ₩32,351 | ₩33,234 | +0.98% | 15.8만 |
|---|
| 2026.03.18 | ₩34,774 | ₩35,198 | ₩33,261 | ₩33,756 | -2.93% | 15.4만 |
|---|
| 2026.03.17 | ₩34,466 | ₩35,470 | ₩34,439 | ₩35,135 | +1.94% | 15만 |
|---|
| 2026.03.16 | ₩33,248 | ₩34,513 | ₩32,907 | ₩34,386 | +3.42% | 14.7만 |
|---|
| 2026.03.13 | ₩33,582 | ₩33,803 | ₩32,538 | ₩33,127 | -1.36% | 15.2만 |
|---|
| 2026.03.12 | ₩33,823 | ₩34,141 | ₩33,118 | ₩33,569 | -0.75% | 14.7만 |
|---|
| 2026.03.11 | ₩35,604 | ₩35,911 | ₩34,171 | ₩34,600 | -2.82% | 12.5만 |
|---|
| 2026.03.10 | ₩34,934 | ₩35,543 | ₩34,573 | ₩35,015 | +0.23% | 26.3만 |
|---|
| 2026.03.09 | ₩33,930 | ₩34,981 | ₩32,806 | ₩34,881 | +2.80% | 41.3만 |
|---|
| 2026.03.06 | ₩35,389 | ₩36,092 | ₩34,586 | ₩34,760 | -1.78% | 29.4만 |
|---|
| 2026.03.05 | ₩35,691 | ₩37,223 | ₩35,657 | ₩36,755 | +2.98% | 52.2만 |
|---|
| 2026.03.04 | ₩33,877 | ₩36,246 | ₩33,877 | ₩36,032 | +6.36% | 56.9만 |
|---|
| 2026.03.03 | ₩31,735 | ₩33,562 | ₩31,441 | ₩33,449 | +5.40% | 34.3만 |
|---|
| 2026.03.02 | ₩32,124 | ₩33,730 | ₩31,849 | ₩33,301 | +3.67% | 28.8만 |
|---|
| 2026.02.27 | ₩32,766 | ₩33,944 | ₩32,458 | ₩33,837 | +3.27% | 34.4만 |
|---|
| 2026.02.26 | ₩34,158 | ₩34,158 | ₩32,418 | ₩33,248 | -2.66% | 29.2만 |
|---|
| 2026.02.25 | ₩34,131 | ₩34,399 | ₩33,609 | ₩34,145 | +0.04% | 21.9만 |
|---|
| 2026.02.24 | ₩32,445 | ₩33,997 | ₩31,782 | ₩33,422 | +3.01% | 21.2만 |
|---|
| 2026.02.23 | ₩33,328 | ₩33,411 | ₩31,735 | ₩32,445 | -2.65% | 36만 |
|---|
| 2026.02.20 | ₩32,277 | ₩34,339 | ₩31,990 | ₩34,024 | +5.41% | 54.9만 |
|---|
| 2026.02.19 | ₩32,043 | ₩32,604 | ₩31,722 | ₩32,391 | +1.09% | 16.3만 |
|---|
| 2026.02.18 | ₩31,481 | ₩32,967 | ₩31,481 | ₩32,324 | +2.68% | 40만 |
|---|
| 2026.02.17 | ₩30,410 | ₩31,401 | ₩29,728 | ₩31,320 | +2.99% | 24.6만 |
|---|
| 2026.02.13 | ₩30,410 | ₩31,213 | ₩30,049 | ₩30,504 | +0.31% | 47.1만 |
|---|
| 2026.02.12 | ₩32,110 | ₩32,110 | ₩30,143 | ₩30,785 | -4.13% | 57.1만 |
|---|
| 2026.02.11 | ₩33,475 | ₩33,475 | ₩31,695 | ₩32,204 | -3.80% | 38.7만 |
|---|
| 2026.02.10 | ₩33,690 | ₩34,948 | ₩32,943 | ₩33,114 | -1.71% | 48.7만 |
|---|
| 2026.02.09 | ₩33,783 | ₩35,028 | ₩32,003 | ₩33,690 | -0.28% | 73.7만 |
|---|
| 2026.02.06 | ₩31,602 | ₩34,533 | ₩30,785 | ₩34,185 | +8.17% | 171.7만 |
|---|
| 2026.02.05 | ₩38,936 | ₩39,833 | ₩37,745 | ₩38,508 | -1.10% | 106.4만 |
|---|
| 2026.02.04 | ₩44,330 | ₩44,330 | ₩41,841 | ₩42,430 | -4.29% | 34.6만 |
|---|
| 2026.02.03 | ₩46,967 | ₩47,155 | ₩43,179 | ₩44,250 | -5.79% | 148.5만 |
|---|
| 2026.02.02 | ₩44,337 | ₩47,018 | ₩44,337 | ₩46,096 | +3.97% | 29.1만 |
|---|
| 2026.01.30 | ₩44,759 | ₩46,137 | ₩44,130 | ₩44,638 | -0.27% | 28.4만 |
|---|
| 2026.01.29 | ₩45,943 | ₩46,017 | ₩43,755 | ₩45,495 | -0.98% | 67.8만 |
|---|
| 2026.01.28 | ₩47,503 | ₩47,971 | ₩45,589 | ₩46,124 | -2.90% | 48.8만 |
|---|
| 2026.01.27 | ₩44,799 | ₩46,833 | ₩44,357 | ₩46,765 | +4.39% | 27.8만 |
|---|
| 2026.01.26 | ₩45,160 | ₩45,294 | ₩44,143 | ₩44,518 | -1.42% | 19.1만 |
|---|
| 2026.01.23 | ₩42,979 | ₩45,187 | ₩42,979 | ₩44,745 | +4.11% | 21.7만 |
|---|
| 2026.01.22 | ₩42,711 | ₩43,487 | ₩41,774 | ₩43,072 | +0.85% | 22.3만 |
|---|
| 2026.01.21 | ₩41,694 | ₩42,236 | ₩40,328 | ₩41,881 | +0.45% | 26만 |
|---|
| 2026.01.20 | ₩42,831 | ₩43,313 | ₩41,178 | ₩41,787 | -2.44% | 17.3만 |
|---|
| 2026.01.16 | ₩44,732 | ₩44,933 | ₩43,835 | ₩44,719 | -0.03% | 14.3만 |
|---|
| 2026.01.15 | ₩44,939 | ₩45,374 | ₩43,982 | ₩44,424 | -1.15% | 21.5만 |
|---|
| 2026.01.14 | ₩45,522 | ₩45,522 | ₩43,808 | ₩43,956 | -3.44% | 24.2만 |
|---|
| 2026.01.13 | ₩47,663 | ₩48,279 | ₩45,348 | ₩46,222 | -3.02% | 20만 |
|---|
| 2026.01.12 | ₩47,690 | ₩48,681 | ₩47,563 | ₩47,750 | +0.13% | 21.6만 |
|---|
| 2026.01.09 | ₩46,887 | ₩48,185 | ₩46,204 | ₩48,092 | +2.57% | 29.9만 |
|---|
| 2026.01.08 | ₩46,579 | ₩47,757 | ₩46,044 | ₩47,730 | +2.47% | 23.9만 |
|---|
| 2026.01.07 | ₩45,348 | ₩47,315 | ₩45,281 | ₩46,004 | +1.45% | 23.6만 |
|---|
| 2026.01.06 | ₩42,483 | ₩46,485 | ₩42,483 | ₩45,696 | +7.56% | 42.7만 |
|---|
| 2026.01.05 | ₩41,265 | ₩43,112 | ₩40,797 | ₩42,764 | +3.63% | 37만 |
|---|
| 2026.01.02 | ₩42,336 | ₩43,712 | ₩39,833 | ₩40,529 | -4.27% | 38.6만 |
|---|
| 2025.12.31 | ₩42,805 | ₩42,851 | ₩42,015 | ₩42,122 | -1.59% | 14.9만 |
|---|
| 2025.12.30 | ₩42,189 | ₩42,805 | ₩41,686 | ₩42,738 | +1.30% | 11만 |
|---|
| 2025.12.29 | ₩42,376 | ₩42,778 | ₩42,087 | ₩42,537 | +0.38% | 8.6만 |
|---|
| 2025.12.26 | ₩42,617 | ₩42,872 | ₩42,293 | ₩42,818 | +0.47% | 8.5만 |
|---|
| 2025.12.24 | ₩42,684 | ₩42,885 | ₩42,309 | ₩42,764 | +0.19% | 6.1만 |
|---|
| 2025.12.23 | ₩41,546 | ₩42,731 | ₩41,546 | ₩42,550 | +2.42% | 20.8만 |
|---|
| 2025.12.22 | ₩41,332 | ₩41,680 | ₩40,703 | ₩41,265 | -0.16% | 24.3만 |
|---|
| 2025.12.19 | ₩40,663 | ₩41,548 | ₩40,369 | ₩41,091 | +1.05% | 18.8만 |
|---|
| 2025.12.18 | ₩40,348 | ₩41,560 | ₩39,954 | ₩40,757 | +1.01% | 18만 |
|---|
| 2025.12.17 | ₩39,967 | ₩40,154 | ₩38,790 | ₩38,829 | -2.85% | 28.5만 |
|---|
| 2025.12.16 | ₩39,512 | ₩39,606 | ₩38,792 | ₩39,284 | -0.58% | 12.2만 |
|---|
| 2025.12.15 | ₩41,165 | ₩41,165 | ₩39,081 | ₩39,298 | -4.54% | 15.4만 |
|---|
| 2025.12.12 | ₩42,042 | ₩42,042 | ₩40,221 | ₩40,609 | -3.41% | 15.5만 |
|---|
| 2025.12.11 | ₩42,309 | ₩42,631 | ₩41,573 | ₩42,082 | -0.54% | 11.1만 |
|---|
| 2025.12.10 | ₩41,546 | ₩42,884 | ₩41,493 | ₩42,671 | +2.71% | 25만 |
|---|
| 2025.12.09 | ₩40,864 | ₩41,493 | ₩40,335 | ₩41,231 | +0.90% | 13.8만 |
|---|
| 2025.12.08 | ₩41,854 | ₩42,272 | ₩40,717 | ₩40,944 | -2.17% | 15.8만 |
|---|
| 2025.12.05 | ₩42,135 | ₩42,510 | ₩41,546 | ₩41,854 | -0.67% | 17.9만 |
|---|
| 2025.12.04 | ₩43,079 | ₩43,079 | ₩40,957 | ₩41,706 | -3.19% | 38.3만 |
|---|
| 2025.12.03 | ₩43,407 | ₩43,407 | ₩42,376 | ₩42,979 | -0.99% | 21.1만 |
|---|
| 2025.12.02 | ₩43,969 | ₩45,441 | ₩43,483 | ₩43,768 | -0.46% | 40만 |
|---|
| 2025.12.01 | ₩43,273 | ₩44,243 | ₩43,059 | ₩43,456 | +0.42% | 31.9만 |
|---|
| 2025.11.28 | ₩42,644 | ₩43,340 | ₩42,256 | ₩43,340 | +1.63% | 18.2만 |
|---|
| 2025.11.26 | ₩42,497 | ₩42,802 | ₩41,828 | ₩41,910 | -1.38% | 21만 |
|---|
| 2025.11.25 | ₩40,824 | ₩42,363 | ₩39,954 | ₩42,097 | +3.12% | 29.7만 |
|---|
| 2025.11.24 | ₩39,579 | ₩41,158 | ₩39,512 | ₩40,868 | +3.26% | 31.9만 |
|---|
| 2025.11.21 | ₩37,357 | ₩39,345 | ₩37,009 | ₩38,923 | +4.19% | 41.3만 |
|---|
| 2025.11.20 | ₩41,185 | ₩41,319 | ₩37,566 | ₩37,611 | -8.68% | 52.6만 |
|---|
| 2025.11.19 | ₩39,954 | ₩39,954 | ₩38,211 | ₩39,630 | -0.81% | 59.4만 |
|---|
| 2025.11.18 | ₩41,640 | ₩42,443 | ₩39,606 | ₩39,699 | -4.66% | 48.7만 |
|---|
| 2025.11.17 | ₩43,688 | ₩44,126 | ₩42,149 | ₩43,541 | -0.34% | 65만 |
|---|
| 2025.11.14 | ₩44,264 | ₩45,589 | ₩43,634 | ₩44,237 | -0.06% | 17.3만 |
|---|
| 2025.11.13 | ₩47,570 | ₩47,690 | ₩45,013 | ₩45,282 | -4.81% | 19.3만 |
|---|
| 2025.11.12 | ₩50,260 | ₩50,421 | ₩47,784 | ₩47,827 | -4.84% | 16.1만 |
|---|
| 2025.11.11 | ₩49,751 | ₩50,093 | ₩49,229 | ₩49,798 | +0.09% | 14.8만 |
|---|
| 2025.11.10 | ₩49,658 | ₩50,862 | ₩48,556 | ₩49,631 | -0.05% | 19.4만 |
|---|
| 2025.11.07 | ₩47,476 | ₩48,239 | ₩45,763 | ₩48,092 | +1.30% | 27.6만 |
|---|
| 2025.11.06 | ₩50,086 | ₩50,514 | ₩47,284 | ₩47,529 | -5.10% | 32만 |
|---|
| 2025.11.05 | ₩49,832 | ₩50,742 | ₩48,801 | ₩50,461 | +1.26% | 23.8만 |
|---|
| 2025.11.04 | ₩50,635 | ₩52,625 | ₩49,872 | ₩50,113 | -1.03% | 42만 |
|---|
| 2025.11.03 | ₩52,602 | ₩53,814 | ₩51,665 | ₩52,053 | -1.04% | 104.1만 |
|---|
| 2025.10.31 | ₩50,233 | ₩50,380 | ₩47,797 | ₩48,279 | -3.89% | 213.8만 |
|---|
| 2025.10.30 | ₩41,921 | ₩42,497 | ₩40,449 | ₩40,521 | -3.34% | 168.2만 |
|---|
| 2025.10.29 | ₩43,728 | ₩43,999 | ₩42,350 | ₩43,210 | -1.18% | 72만 |
|---|
| 2025.10.28 | ₩42,416 | ₩43,701 | ₩41,774 | ₩42,885 | +1.10% | 47.9만 |
|---|
| 2025.10.27 | ₩42,216 | ₩42,550 | ₩41,533 | ₩42,095 | -0.29% | 41.5만 |
|---|
| 2025.10.24 | ₩40,221 | ₩41,439 | ₩40,221 | ₩41,024 | +2.00% | 37.5만 |
|---|
| 2025.10.23 | ₩39,030 | ₩40,002 | ₩38,950 | ₩39,980 | +2.43% | 22.6만 |
|---|
| 2025.10.22 | ₩39,405 | ₩39,472 | ₩38,309 | ₩38,869 | -1.36% | 44.7만 |
|---|
| 2025.10.21 | ₩39,043 | ₩40,757 | ₩38,950 | ₩40,328 | +3.29% | 54만 |
|---|
| 2025.10.20 | ₩37,431 | ₩38,414 | ₩37,384 | ₩38,394 | +2.57% | 48만 |
|---|
| 2025.10.17 | ₩37,772 | ₩37,772 | ₩36,487 | ₩37,196 | -1.52% | 34만 |
|---|
| 2025.10.16 | ₩38,080 | ₩39,164 | ₩37,129 | ₩37,650 | -1.13% | 33.5만 |
|---|
| 2025.10.15 | ₩38,307 | ₩38,816 | ₩37,089 | ₩38,045 | -0.68% | 43.4만 |
|---|
| 2025.10.14 | ₩38,107 | ₩39,472 | ₩37,063 | ₩38,437 | +0.87% | 52.1만 |
|---|
| 2025.10.13 | ₩38,923 | ₩39,920 | ₩38,682 | ₩39,713 | +2.03% | 25.6만 |
|---|
| 2025.10.10 | ₩42,109 | ₩42,825 | ₩38,347 | ₩38,374 | -8.87% | 75.4만 |
|---|