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 | ₩40,339 | ₩40,393 | ₩39,284 | ₩39,305 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,422 | ₩42,063 | ₩38,442 | ₩39,038 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,796 | ₩42,945 | ₩41,343 | ₩42,704 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,753 | ₩43,760 | ₩40,112 | ₩42,784 | +4.98% | 39.7만 |
| 2026.10.05 | ₩38,910 | ₩40,072 | ₩38,495 | ₩39,765 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,099 | ₩38,669 | ₩36,638 | ₩38,282 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,774 | ₩37,861 | ₩35,810 | ₩35,970 | -4.78% | 20.8만 |
| 2026.09.30 | ₩38,856 | ₩38,856 | ₩37,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,559 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,629 | ₩39,778 | ₩38,148 | ₩38,308 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,001 | ₩38,562 | ₩36,720 | ₩37,211 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩37,974 | ₩38,241 | ₩37,213 | ₩37,988 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,293 | ₩37,666 | ₩36,674 | ₩37,458 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,818 | ₩39,999 | ₩38,268 | ₩38,375 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,232 | ₩40,981 | ₩39,551 | ₩40,607 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,578 | ₩40,540 | ₩38,197 | ₩40,299 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,774 | ₩40,139 | ₩37,700 | ₩38,922 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,611 | ₩37,547 | ₩36,464 | ₩36,907 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,796 | ₩36,184 | ₩34,514 | ₩35,138 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,732 | ₩36,818 | ₩34,941 | ₩35,167 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,279 | ₩37,373 | ₩36,210 | ₩36,373 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩40,967 | ₩41,181 | ₩40,139 | ₩40,174 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,711 | ₩40,941 | ₩39,391 | ₩40,016 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,495 | ₩41,495 | ₩39,685 | ₩40,728 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,794 | ₩42,691 | ₩40,513 | ₩41,657 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩39,872 | ₩39,872 | ₩38,589 | ₩39,404 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,081 | ₩39,852 | ₩36,023 | ₩39,322 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,009 | ₩42,504 | ₩41,114 | ₩41,675 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,820 | ₩42,370 | ₩40,500 | ₩42,136 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,210 | ₩42,758 | ₩41,582 | ₩42,420 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,225 | ₩43,800 | ₩41,288 | ₩42,023 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,607 | ₩42,691 | ₩40,593 | ₩42,642 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,685 | ₩40,085 | ₩38,081 | ₩39,206 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,566 | ₩40,767 | ₩39,257 | ₩39,514 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,582 | ₩41,582 | ₩39,992 | ₩40,039 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩42,972 | ₩43,706 | ₩41,502 | ₩42,238 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,128 | ₩41,876 | ₩40,994 | ₩41,193 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,052 | ₩43,493 | ₩39,885 | ₩40,862 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,272 | ₩46,272 | ₩44,428 | ₩44,917 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,225 | ₩49,706 | ₩48,078 | ₩48,239 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,387 | ₩53,387 | ₩47,247 | ₩48,200 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,383 | ₩56,691 | ₩53,407 | ₩54,853 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,082 | ₩57,082 | ₩54,189 | ₩54,420 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,135 | ₩57,135 | ₩53,835 | ₩54,473 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,683 | ₩58,926 | ₩55,993 | ₩56,272 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,743 | ₩58,324 | ₩56,066 | ₩57,715 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,532 | ₩57,609 | ₩54,042 | ₩55,926 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩55,852 | ₩57,523 | ₩55,064 | ₩55,064 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,416 | ₩56,186 | ₩51,202 | ₩55,274 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,125 | ₩48,864 | ₩44,949 | ₩48,811 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,158 | ₩50,294 | ₩46,071 | ₩48,307 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,711 | ₩47,969 | ₩45,430 | ₩47,813 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,045 | ₩47,474 | ₩43,506 | ₩43,756 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,548 | ₩47,327 | ₩44,067 | ₩46,098 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,677 | ₩48,677 | ₩44,922 | ₩46,818 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩47,996 | ₩48,276 | ₩45,911 | ₩46,414 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,626 | ₩50,532 | ₩47,902 | ₩49,145 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,501 | ₩50,855 | ₩47,341 | ₩50,536 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,610 | ₩48,771 | ₩46,138 | ₩47,854 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩45,978 | ₩47,074 | ₩45,724 | ₩45,782 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,811 | ₩45,540 | ₩41,088 | ₩44,328 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩47,822 | ₩48,022 | ₩44,508 | ₩44,962 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,695 | ₩51,122 | ₩48,316 | ₩50,131 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,100 | ₩50,855 | ₩48,173 | ₩48,911 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,120 | ₩50,468 | ₩47,541 | ₩47,715 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,229 | ₩52,373 | ₩51,029 | ₩51,730 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,104 | ₩53,768 | ₩48,971 | ₩52,168 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,165 | ₩50,468 | ₩46,165 | ₩49,131 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,014 | ₩45,109 | ₩42,651 | ₩44,554 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,815 | ₩47,608 | ₩44,815 | ₩45,509 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩43,867 | ₩45,550 | ₩41,394 | ₩42,324 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩44,989 | ₩45,484 | ₩44,281 | ₩44,638 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,085 | ₩47,167 | ₩45,136 | ₩46,774 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,377 | ₩46,252 | ₩42,691 | ₩45,445 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,083 | ₩45,724 | ₩43,827 | ₩43,860 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,612 | ₩49,612 | ₩45,631 | ₩47,167 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,477 | ₩49,643 | ₩46,766 | ₩47,889 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩46,993 | ₩50,187 | ₩46,993 | ₩47,488 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,053 | ₩56,654 | ₩50,748 | ₩50,882 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,077 | ₩55,986 | ₩54,202 | ₩55,585 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩49,826 | ₩52,886 | ₩48,383 | ₩50,922 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,721 | ₩50,721 | ₩47,000 | ₩47,167 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩51,977 | ₩51,977 | ₩50,222 | ₩51,697 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,198 | ₩49,198 | ₩47,374 | ₩48,570 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,526 | ₩51,710 | ₩46,165 | ₩49,519 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,410 | ₩49,358 | ₩45,938 | ₩45,938 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,102 | ₩55,558 | ₩45,684 | ₩51,630 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩53,982 | ₩54,035 | ₩51,289 | ₩52,652 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,745 | ₩56,494 | ₩49,773 | ₩49,840 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,253 | ₩61,785 | ₩54,035 | ₩59,006 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩84,787 | ₩84,787 | ₩77,392 | ₩79,556 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩82,816 | ₩82,843 | ₩76,830 | ₩80,244 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,550 | ₩75,027 | ₩67,744 | ₩73,248 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,353 | ₩69,802 | ₩64,805 | ₩69,328 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,128 | ₩64,244 | ₩59,794 | ₩63,184 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,094 | ₩64,070 | ₩60,529 | ₩61,749 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,598 | ₩65,874 | ₩60,943 | ₩62,011 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,315 | ₩61,277 | ₩58,792 | ₩59,791 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,088 | ₩62,199 | ₩59,086 | ₩59,921 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,743 | ₩62,413 | ₩59,460 | ₩60,922 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,244 | ₩60,769 | ₩57,710 | ₩58,857 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,239 | ₩62,239 | ₩60,168 | ₩61,756 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,535 | ₩64,497 | ₩62,306 | ₩63,358 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,644 | ₩68,599 | ₩64,286 | ₩67,743 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,393 | ₩61,397 | ₩57,636 | ₩61,062 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,560 | ₩64,404 | ₩58,792 | ₩61,868 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,604 | ₩66,108 | ₩63,936 | ₩64,528 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,333 | ₩66,275 | ₩60,997 | ₩65,125 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩62,841 | ₩64,137 | ₩58,458 | ₩60,109 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,223 | ₩67,531 | ₩62,033 | ₩63,903 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,640 | ₩66,315 | ₩62,587 | ₩64,493 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,373 | ₩62,800 | ₩59,487 | ₩61,311 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,716 | ₩63,336 | ₩60,663 | ₩62,755 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,025 | ₩62,025 | ₩58,084 | ₩61,714 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,549 | ₩58,298 | ₩55,736 | ₩58,105 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,761 | ₩58,406 | ₩55,184 | ₩56,587 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩62,974 | ₩63,415 | ₩61,063 | ₩62,159 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,404 | ₩64,404 | ₩59,620 | ₩63,604 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,108 | ₩65,566 | ₩62,333 | ₩62,800 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,393 | ₩63,769 | ₩58,792 | ₩63,769 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,721 | ₩58,217 | ₩55,692 | ₩57,662 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩58,792 | ₩58,792 | ₩56,039 | ₩57,016 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,603 | ₩59,433 | ₩57,389 | ₩59,052 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩55,932 | ₩57,102 | ₩55,231 | ₩56,701 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,077 | ₩56,681 | ₩53,567 | ₩56,200 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,162 | ₩52,552 | ₩50,908 | ₩51,846 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,278 | ₩52,004 | ₩49,252 | ₩51,729 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,766 | ₩50,870 | ₩46,766 | ₩49,813 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,749 | ₩46,379 | ₩44,648 | ₩45,423 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,735 | ₩44,735 | ₩42,718 | ₩44,233 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,749 | ₩40,433 | ₩37,640 | ₩40,202 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩35,890 | ₩36,231 | ₩34,901 | ₩35,810 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,298 | ₩35,997 | ₩33,097 | ₩35,850 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,117 | ₩36,117 | ₩35,101 | ₩35,723 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,282 | ₩35,008 | ₩32,229 | ₩34,787 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,763 | ₩32,817 | ₩30,719 | ₩31,428 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,347 | ₩34,433 | ₩32,630 | ₩33,108 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,571 | ₩36,571 | ₩35,008 | ₩35,055 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,081 | ₩38,415 | ₩36,745 | ₩37,219 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,774 | ₩37,774 | ₩36,303 | ₩37,078 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,226 | ₩38,935 | ₩37,226 | ₩38,121 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,680 | ₩37,760 | ₩35,104 | ₩35,104 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,050 | ₩38,094 | ₩34,901 | ₩37,515 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩37,907 | ₩38,749 | ₩36,504 | ₩36,629 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩38,923 | ₩39,003 | ₩36,925 | ₩37,849 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,535 | ₩39,685 | ₩37,814 | ₩38,751 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,379 | ₩41,983 | ₩37,974 | ₩38,121 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,223 | ₩42,223 | ₩40,607 | ₩41,470 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,152 | ₩43,934 | ₩42,090 | ₩42,827 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,815 | ₩45,830 | ₩42,865 | ₩43,175 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,244 | ₩44,548 | ₩38,749 | ₩43,934 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,524 | ₩43,339 | ₩39,524 | ₩40,326 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,486 | ₩41,609 | ₩38,629 | ₩40,954 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,758 | ₩38,442 | ₩36,531 | ₩37,346 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,409 | ₩36,879 | ₩35,008 | ₩36,432 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,235 | ₩37,881 | ₩35,208 | ₩37,853 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,077 | ₩37,902 | ₩35,582 | ₩37,834 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,711 | ₩39,711 | ₩34,941 | ₩38,408 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩40,900 | ₩41,956 | ₩40,446 | ₩40,953 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,749 | ₩40,085 | ₩36,678 | ₩39,317 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,820 | ₩42,317 | ₩39,524 | ₩40,410 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩40,914 | ₩42,851 | ₩40,914 | ₩41,085 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,088 | ₩42,491 | ₩40,874 | ₩41,553 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,272 | ₩42,437 | ₩40,272 | ₩41,507 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,814 | ₩41,809 | ₩37,413 | ₩41,141 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,820 | ₩41,275 | ₩39,297 | ₩39,297 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,481 | ₩44,655 | ₩40,633 | ₩41,062 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,009 | ₩45,009 | ₩41,689 | ₩43,940 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,136 | ₩45,163 | ₩43,132 | ₩43,372 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,168 | ₩46,232 | ₩41,168 | ₩44,399 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,535 | ₩41,983 | ₩37,680 | ₩41,595 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,159 | ₩40,059 | ₩35,529 | ₩36,464 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,228 | ₩38,348 | ₩32,776 | ₩35,741 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,624 | ₩43,332 | ₩35,890 | ₩38,896 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,473 | ₩42,597 | ₩40,473 | ₩41,455 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩41,836 | ₩43,185 | ₩40,780 | ₩41,488 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩41,969 | ₩42,517 | ₩38,816 | ₩41,448 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,386 | ₩43,386 | ₩40,486 | ₩42,102 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,061 | ₩42,350 | ₩40,611 | ₩41,903 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,722 | ₩40,914 | ₩38,148 | ₩39,845 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,656 | ₩39,310 | ₩37,299 | ₩38,990 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,731 | ₩42,861 | ₩40,085 | ₩40,339 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,611 | ₩42,611 | ₩39,912 | ₩40,925 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,063 | ₩45,297 | ₩41,822 | ₩42,076 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,550 | ₩47,662 | ₩45,243 | ₩47,227 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,339 | ₩46,512 | ₩44,695 | ₩45,096 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩46,833 | ₩46,840 | ₩42,704 | ₩44,040 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,022 | ₩49,375 | ₩47,541 | ₩47,997 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,775 | ₩47,882 | ₩44,775 | ₩47,394 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,613 | ₩46,098 | ₩42,651 | ₩45,644 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,470 | ₩45,470 | ₩41,912 | ₩42,584 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,094 | ₩46,940 | ₩43,279 | ₩45,473 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,395 | ₩46,766 | ₩44,047 | ₩45,434 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,062 | ₩48,062 | ₩43,559 | ₩45,351 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,635 | ₩49,826 | ₩45,965 | ₩46,218 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩46,953 | ₩47,056 | ₩45,965 | ₩46,043 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,354 | ₩47,768 | ₩46,953 | ₩47,274 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,673 | ₩47,314 | ₩45,697 | ₩46,952 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,448 | ₩48,102 | ₩46,646 | ₩47,680 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,221 | ₩47,996 | ₩46,539 | ₩47,201 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,096 | ₩47,285 | ₩44,161 | ₩47,207 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,432 | ₩46,432 | ₩44,054 | ₩44,789 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,557 | ₩44,562 | ₩42,557 | ₩44,543 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,519 | ₩43,519 | ₩40,419 | ₩41,859 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,566 | ₩46,566 | ₩39,751 | ₩40,794 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,020 | ₩46,658 | ₩43,747 | ₩45,063 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,042 | ₩51,042 | ₩44,027 | ₩44,570 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,200 | ₩56,200 | ₩48,771 | ₩50,107 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,486 | ₩66,214 | ₩61,230 | ₩65,393 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,137 | ₩67,758 | ₩63,068 | ₩67,303 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,587 | ₩65,326 | ₩62,362 | ₩65,326 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,473 | ₩65,700 | ₩62,369 | ₩63,856 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,658 | ₩61,304 | ₩58,658 | ₩60,149 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩58,992 | ₩58,992 | ₩56,373 | ₩57,692 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩56,881 | ₩57,710 | ₩54,750 | ₩57,331 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,460 | ₩61,130 | ₩57,349 | ₩58,038 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,558 | ₩61,577 | ₩58,885 | ₩59,420 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,722 | ₩64,377 | ₩63,215 | ₩63,909 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,525 | ₩63,881 | ₩58,525 | ₩63,509 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩58,885 | ₩60,128 | ₩55,104 | ₩59,107 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,011 | ₩57,696 | ₩49,011 | ₩57,048 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,102 | ₩48,710 | ₩44,268 | ₩46,806 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,436 | ₩56,721 | ₩48,036 | ₩48,339 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,726 | ₩51,871 | ₩46,259 | ₩50,712 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,116 | ₩48,517 | ₩45,617 | ₩46,937 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,606 | ₩49,973 | ₩46,606 | ₩47,219 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,241 | ₩47,996 | ₩44,081 | ₩47,461 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩49,933 | ₩50,133 | ₩45,150 | ₩46,846 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,523 | ₩51,777 | ₩50,334 | ₩51,283 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,436 | ₩53,046 | ₩49,706 | ₩50,307 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,151 | ₩52,565 | ₩51,176 | ₩52,099 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,521 | ₩50,588 | ₩46,205 | ₩49,475 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,193 | ₩53,193 | ₩50,534 | ₩51,364 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩49,880 | ₩53,968 | ₩49,880 | ₩52,330 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,071 | ₩55,385 | ₩50,254 | ₩50,323 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,641 | ₩57,162 | ₩53,407 | ₩53,462 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,482 | ₩57,883 | ₩54,249 | ₩55,757 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,315 | ₩60,796 | ₩55,879 | ₩57,834 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,135 | ₩60,769 | ₩57,135 | ₩60,760 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,075 | ₩57,135 | ₩53,835 | ₩56,824 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,594 | ₩53,808 | ₩51,750 | ₩53,686 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,107 | ₩52,352 | ₩50,107 | ₩51,383 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩47,889 | ₩49,158 | ₩47,889 | ₩48,628 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,238 | ₩49,238 | ₩46,299 | ₩47,485 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,147 | ₩50,147 | ₩47,608 | ₩48,614 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,610 | ₩51,977 | ₩49,733 | ₩50,119 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩50,908 | ₩50,908 | ₩48,022 | ₩50,176 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,512 | ₩53,994 | ₩50,521 | ₩51,651 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,510 | ₩53,006 | ₩49,465 | ₩50,685 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,147 | ₩50,401 | ₩47,515 | ₩48,734 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,577 | ₩53,018 | ₩48,944 | ₩52,402 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,706 | ₩51,176 | ₩43,640 | ₩43,891 | -11.70% | 9.9만 |
|---|