시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long AVGO Daily ETF 과거 주가
GraniteShares 2x Long AVGO Daily ETF · AVGU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long AVGO Daily ETF · AVGU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,455 | ₩40,509 | ₩39,397 | ₩39,418 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,541 | ₩42,184 | ₩38,552 | ₩39,150 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,916 | ₩43,068 | ₩41,462 | ₩42,827 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,871 | ₩43,886 | ₩40,227 | ₩42,907 | +4.98% | 39.7만 |
| 2026.10.05 | ₩39,021 | ₩40,187 | ₩38,606 | ₩39,879 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,206 | ₩38,780 | ₩36,743 | ₩38,392 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,882 | ₩37,969 | ₩35,913 | ₩36,073 | -4.78% | 20.8만 |
| 2026.09.30 | ₩38,968 | ₩38,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,667 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,740 | ₩39,892 | ₩38,258 | ₩38,418 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,110 | ₩38,673 | ₩36,825 | ₩37,318 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩38,083 | ₩38,351 | ₩37,320 | ₩38,097 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,400 | ₩37,774 | ₩36,780 | ₩37,566 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,933 | ₩40,113 | ₩38,378 | ₩38,485 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,348 | ₩41,098 | ₩39,665 | ₩40,723 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,691 | ₩40,656 | ₩38,307 | ₩40,415 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,882 | ₩40,254 | ₩37,809 | ₩39,033 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,717 | ₩37,655 | ₩36,569 | ₩37,013 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,899 | ₩36,288 | ₩34,613 | ₩35,239 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,837 | ₩36,924 | ₩35,042 | ₩35,268 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,387 | ₩37,480 | ₩36,315 | ₩36,478 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩41,085 | ₩41,299 | ₩40,254 | ₩40,289 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,825 | ₩41,058 | ₩39,504 | ₩40,131 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,614 | ₩41,614 | ₩39,799 | ₩40,845 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,911 | ₩42,814 | ₩40,629 | ₩41,776 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩39,986 | ₩39,986 | ₩38,700 | ₩39,517 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,191 | ₩39,966 | ₩36,127 | ₩39,435 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,130 | ₩42,626 | ₩41,232 | ₩41,795 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,938 | ₩42,492 | ₩40,616 | ₩42,258 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,331 | ₩42,881 | ₩41,701 | ₩42,542 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,350 | ₩43,926 | ₩41,407 | ₩42,144 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,723 | ₩42,814 | ₩40,710 | ₩42,764 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,799 | ₩40,201 | ₩38,191 | ₩39,319 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,683 | ₩40,884 | ₩39,370 | ₩39,627 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,701 | ₩41,701 | ₩40,107 | ₩40,154 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩43,095 | ₩43,832 | ₩41,621 | ₩42,359 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,246 | ₩41,996 | ₩41,112 | ₩41,311 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,175 | ₩43,618 | ₩40,000 | ₩40,979 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,405 | ₩46,405 | ₩44,556 | ₩45,046 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,366 | ₩49,849 | ₩48,217 | ₩48,377 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,541 | ₩53,541 | ₩47,383 | ₩48,339 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,539 | ₩56,854 | ₩53,561 | ₩55,010 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,246 | ₩57,246 | ₩54,345 | ₩54,576 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,299 | ₩57,299 | ₩53,989 | ₩54,630 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,849 | ₩59,095 | ₩56,154 | ₩56,434 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,909 | ₩58,492 | ₩56,227 | ₩57,881 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,691 | ₩57,775 | ₩54,197 | ₩56,087 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩56,013 | ₩57,688 | ₩55,222 | ₩55,222 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,564 | ₩56,348 | ₩51,350 | ₩55,433 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,257 | ₩49,005 | ₩45,078 | ₩48,951 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,299 | ₩50,438 | ₩46,204 | ₩48,446 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,842 | ₩48,107 | ₩45,561 | ₩47,950 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,177 | ₩47,611 | ₩43,631 | ₩43,882 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,676 | ₩47,464 | ₩44,194 | ₩46,231 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,817 | ₩48,817 | ₩45,051 | ₩46,953 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩48,134 | ₩48,415 | ₩46,043 | ₩46,547 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,768 | ₩50,677 | ₩48,040 | ₩49,286 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,638 | ₩51,001 | ₩47,477 | ₩50,681 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,750 | ₩48,911 | ₩46,271 | ₩47,991 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩46,110 | ₩47,209 | ₩45,855 | ₩45,913 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,934 | ₩45,671 | ₩41,206 | ₩44,455 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩47,959 | ₩48,160 | ₩44,636 | ₩45,092 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,840 | ₩51,269 | ₩48,455 | ₩50,275 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,244 | ₩51,001 | ₩48,312 | ₩49,051 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,264 | ₩50,613 | ₩47,678 | ₩47,852 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,376 | ₩52,523 | ₩51,175 | ₩51,879 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,254 | ₩53,922 | ₩49,112 | ₩52,318 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,298 | ₩50,613 | ₩46,298 | ₩49,273 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,140 | ₩45,239 | ₩42,773 | ₩44,682 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,944 | ₩47,745 | ₩44,944 | ₩45,640 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩43,993 | ₩45,681 | ₩41,512 | ₩42,445 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩45,118 | ₩45,614 | ₩44,408 | ₩44,766 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,217 | ₩47,303 | ₩45,266 | ₩46,909 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,507 | ₩46,385 | ₩42,814 | ₩45,575 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,212 | ₩45,855 | ₩43,953 | ₩43,986 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,755 | ₩49,755 | ₩45,762 | ₩47,303 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,616 | ₩49,786 | ₩46,901 | ₩48,026 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩47,129 | ₩50,331 | ₩47,129 | ₩47,624 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,214 | ₩56,817 | ₩50,894 | ₩51,028 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,236 | ₩56,147 | ₩54,358 | ₩55,745 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩49,969 | ₩53,038 | ₩48,522 | ₩51,068 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,867 | ₩50,867 | ₩47,135 | ₩47,303 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩52,127 | ₩52,127 | ₩50,366 | ₩51,845 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,340 | ₩49,340 | ₩47,510 | ₩48,710 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,659 | ₩51,859 | ₩46,298 | ₩49,661 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,549 | ₩49,500 | ₩46,070 | ₩46,070 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,257 | ₩55,718 | ₩45,815 | ₩51,778 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩54,137 | ₩54,190 | ₩51,437 | ₩52,803 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,906 | ₩56,656 | ₩49,916 | ₩49,983 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,415 | ₩61,963 | ₩54,190 | ₩59,175 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩85,031 | ₩85,031 | ₩77,614 | ₩79,785 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩83,054 | ₩83,081 | ₩77,051 | ₩80,475 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,753 | ₩75,242 | ₩67,939 | ₩73,459 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,540 | ₩70,003 | ₩64,991 | ₩69,527 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,301 | ₩64,428 | ₩59,966 | ₩63,366 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,276 | ₩64,254 | ₩60,703 | ₩61,926 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,775 | ₩66,063 | ₩61,118 | ₩62,189 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,489 | ₩61,453 | ₩58,961 | ₩59,963 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,261 | ₩62,378 | ₩59,256 | ₩60,093 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,917 | ₩62,592 | ₩59,631 | ₩61,097 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,411 | ₩60,944 | ₩57,875 | ₩59,027 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,418 | ₩62,418 | ₩60,341 | ₩61,933 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,718 | ₩64,683 | ₩62,485 | ₩63,540 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,830 | ₩68,797 | ₩64,471 | ₩67,938 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,564 | ₩61,574 | ₩57,802 | ₩61,238 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,740 | ₩64,589 | ₩58,961 | ₩62,046 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,790 | ₩66,297 | ₩64,120 | ₩64,714 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,512 | ₩66,465 | ₩61,172 | ₩65,313 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩63,021 | ₩64,321 | ₩58,626 | ₩60,282 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,416 | ₩67,725 | ₩62,212 | ₩64,086 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,820 | ₩66,505 | ₩62,767 | ₩64,679 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,552 | ₩62,981 | ₩59,658 | ₩61,487 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,891 | ₩63,518 | ₩60,837 | ₩62,935 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,204 | ₩62,204 | ₩58,251 | ₩61,892 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,715 | ₩58,465 | ₩55,896 | ₩58,272 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,924 | ₩58,574 | ₩55,343 | ₩56,750 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩63,155 | ₩63,597 | ₩61,239 | ₩62,338 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,589 | ₩64,589 | ₩59,792 | ₩63,786 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,289 | ₩65,755 | ₩62,512 | ₩62,981 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,564 | ₩63,952 | ₩58,961 | ₩63,952 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,884 | ₩58,385 | ₩55,852 | ₩57,827 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩58,961 | ₩58,961 | ₩56,200 | ₩57,180 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,768 | ₩59,604 | ₩57,554 | ₩59,222 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩56,093 | ₩57,266 | ₩55,390 | ₩56,864 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,236 | ₩56,844 | ₩53,721 | ₩56,361 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,309 | ₩52,703 | ₩51,055 | ₩51,995 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,420 | ₩52,154 | ₩49,393 | ₩51,878 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,901 | ₩51,016 | ₩46,901 | ₩49,956 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,877 | ₩46,512 | ₩44,777 | ₩45,554 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,864 | ₩44,864 | ₩42,840 | ₩44,360 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,861 | ₩40,549 | ₩37,748 | ₩40,317 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩35,993 | ₩36,335 | ₩35,001 | ₩35,913 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,393 | ₩36,100 | ₩33,192 | ₩35,953 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,221 | ₩36,221 | ₩35,202 | ₩35,825 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,375 | ₩35,109 | ₩32,321 | ₩34,887 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,857 | ₩32,911 | ₩30,807 | ₩31,519 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,445 | ₩34,532 | ₩32,723 | ₩33,203 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,676 | ₩36,676 | ₩35,109 | ₩35,155 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,191 | ₩38,526 | ₩36,851 | ₩37,326 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,882 | ₩37,882 | ₩36,407 | ₩37,184 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,333 | ₩39,047 | ₩37,333 | ₩38,231 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,789 | ₩37,869 | ₩35,205 | ₩35,205 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,154 | ₩38,204 | ₩35,001 | ₩37,622 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩38,016 | ₩38,861 | ₩36,609 | ₩36,734 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩39,035 | ₩39,115 | ₩37,031 | ₩37,957 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,646 | ₩39,799 | ₩37,923 | ₩38,862 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,495 | ₩42,103 | ₩38,083 | ₩38,231 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,345 | ₩42,345 | ₩40,723 | ₩41,589 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,276 | ₩44,060 | ₩42,211 | ₩42,950 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,944 | ₩45,961 | ₩42,988 | ₩43,299 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,356 | ₩44,676 | ₩38,861 | ₩44,060 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,638 | ₩43,464 | ₩39,638 | ₩40,442 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,603 | ₩41,728 | ₩38,740 | ₩41,072 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,864 | ₩38,552 | ₩36,636 | ₩37,454 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,511 | ₩36,985 | ₩35,109 | ₩36,537 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,336 | ₩37,990 | ₩35,310 | ₩37,961 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,181 | ₩38,011 | ₩35,685 | ₩37,943 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,825 | ₩39,825 | ₩35,042 | ₩38,519 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩41,018 | ₩42,077 | ₩40,562 | ₩41,070 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,861 | ₩40,201 | ₩36,784 | ₩39,430 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,938 | ₩42,438 | ₩39,638 | ₩40,526 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩41,031 | ₩42,974 | ₩41,031 | ₩41,203 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,206 | ₩42,613 | ₩40,991 | ₩41,672 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,388 | ₩42,559 | ₩40,388 | ₩41,626 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,923 | ₩41,929 | ₩37,521 | ₩41,259 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,938 | ₩41,393 | ₩39,410 | ₩39,410 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,609 | ₩44,783 | ₩40,750 | ₩41,180 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,139 | ₩45,139 | ₩41,809 | ₩44,067 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,266 | ₩45,293 | ₩43,256 | ₩43,497 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,286 | ₩46,365 | ₩41,286 | ₩44,526 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,646 | ₩42,103 | ₩37,789 | ₩41,715 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,266 | ₩40,174 | ₩35,631 | ₩36,569 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,338 | ₩38,459 | ₩32,871 | ₩35,844 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,747 | ₩43,457 | ₩35,993 | ₩39,008 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,589 | ₩42,720 | ₩40,589 | ₩41,574 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩41,956 | ₩43,309 | ₩40,897 | ₩41,608 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩42,090 | ₩42,639 | ₩38,928 | ₩41,567 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,510 | ₩43,510 | ₩40,603 | ₩42,223 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,179 | ₩42,472 | ₩40,727 | ₩42,023 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,834 | ₩41,031 | ₩38,258 | ₩39,959 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,767 | ₩39,423 | ₩37,407 | ₩39,102 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,854 | ₩42,984 | ₩40,201 | ₩40,455 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,733 | ₩42,733 | ₩40,026 | ₩41,042 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,192 | ₩45,427 | ₩41,943 | ₩42,197 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,681 | ₩47,799 | ₩45,373 | ₩47,363 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,472 | ₩46,646 | ₩44,824 | ₩45,226 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩46,968 | ₩46,974 | ₩42,827 | ₩44,167 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,160 | ₩49,516 | ₩47,678 | ₩48,135 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,904 | ₩48,020 | ₩44,904 | ₩47,531 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,738 | ₩46,231 | ₩42,773 | ₩45,775 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,601 | ₩45,601 | ₩42,032 | ₩42,706 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,221 | ₩47,075 | ₩43,403 | ₩45,604 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,522 | ₩46,901 | ₩44,174 | ₩45,565 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,201 | ₩48,201 | ₩43,685 | ₩45,482 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,772 | ₩49,969 | ₩46,097 | ₩46,351 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩47,088 | ₩47,191 | ₩46,097 | ₩46,176 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,490 | ₩47,906 | ₩47,088 | ₩47,410 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,807 | ₩47,450 | ₩45,829 | ₩47,087 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,584 | ₩48,241 | ₩46,780 | ₩47,817 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,356 | ₩48,134 | ₩46,673 | ₩47,336 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,226 | ₩47,421 | ₩44,288 | ₩47,343 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,566 | ₩46,566 | ₩44,180 | ₩44,917 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,680 | ₩44,690 | ₩42,680 | ₩44,671 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,644 | ₩43,644 | ₩40,536 | ₩41,979 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,700 | ₩46,700 | ₩39,866 | ₩40,911 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,147 | ₩46,792 | ₩43,872 | ₩45,192 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,189 | ₩51,189 | ₩44,154 | ₩44,698 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,361 | ₩56,361 | ₩48,911 | ₩50,251 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,674 | ₩66,405 | ₩61,406 | ₩65,581 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,321 | ₩67,952 | ₩63,249 | ₩67,497 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,767 | ₩65,514 | ₩62,541 | ₩65,514 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,661 | ₩65,889 | ₩62,548 | ₩64,040 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,827 | ₩61,480 | ₩58,827 | ₩60,322 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩59,162 | ₩59,162 | ₩56,535 | ₩57,858 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩57,045 | ₩57,875 | ₩54,907 | ₩57,496 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,631 | ₩61,306 | ₩57,514 | ₩58,205 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,735 | ₩61,753 | ₩59,055 | ₩59,591 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,906 | ₩64,562 | ₩63,396 | ₩64,093 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,693 | ₩64,065 | ₩58,693 | ₩63,691 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩59,055 | ₩60,301 | ₩55,262 | ₩59,277 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,152 | ₩57,862 | ₩49,152 | ₩57,212 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,241 | ₩48,850 | ₩44,395 | ₩46,941 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,592 | ₩56,884 | ₩48,174 | ₩48,478 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,861 | ₩52,020 | ₩46,391 | ₩50,858 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,254 | ₩48,656 | ₩45,748 | ₩47,072 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,740 | ₩50,117 | ₩46,740 | ₩47,355 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,368 | ₩48,134 | ₩44,207 | ₩47,598 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩50,077 | ₩50,278 | ₩45,279 | ₩46,981 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,671 | ₩51,926 | ₩50,479 | ₩51,430 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,586 | ₩53,199 | ₩49,849 | ₩50,452 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,301 | ₩52,716 | ₩51,323 | ₩52,249 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,666 | ₩50,733 | ₩46,338 | ₩49,617 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,346 | ₩53,346 | ₩50,680 | ₩51,512 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩50,023 | ₩54,123 | ₩50,023 | ₩52,481 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,221 | ₩55,544 | ₩50,398 | ₩50,468 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,803 | ₩57,326 | ₩53,561 | ₩53,616 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,648 | ₩58,050 | ₩54,405 | ₩55,918 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,489 | ₩60,971 | ₩56,040 | ₩58,000 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,299 | ₩60,944 | ₩57,299 | ₩60,935 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,231 | ₩57,299 | ₩53,989 | ₩56,987 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,748 | ₩53,963 | ₩51,899 | ₩53,841 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,251 | ₩52,502 | ₩50,251 | ₩51,530 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩48,026 | ₩49,299 | ₩48,026 | ₩48,767 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,380 | ₩49,380 | ₩46,432 | ₩47,622 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,291 | ₩50,291 | ₩47,745 | ₩48,754 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,758 | ₩52,127 | ₩49,876 | ₩50,263 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩51,055 | ₩51,055 | ₩48,160 | ₩50,320 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,663 | ₩54,149 | ₩50,666 | ₩51,800 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,658 | ₩53,159 | ₩49,608 | ₩50,831 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,291 | ₩50,546 | ₩47,651 | ₩48,875 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,725 | ₩53,171 | ₩49,085 | ₩52,553 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,849 | ₩51,323 | ₩43,765 | ₩44,017 | -11.70% | 9.9만 |
|---|