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 | ₩40,357 | ₩40,411 | ₩39,301 | ₩39,323 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,440 | ₩42,082 | ₩38,459 | ₩39,055 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,814 | ₩42,964 | ₩41,361 | ₩42,723 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,772 | ₩43,780 | ₩40,130 | ₩42,804 | +4.98% | 39.7만 |
| 2026.10.05 | ₩38,927 | ₩40,090 | ₩38,513 | ₩39,783 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,116 | ₩38,686 | ₩36,655 | ₩38,299 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,791 | ₩37,878 | ₩35,826 | ₩35,986 | -4.78% | 20.8만 |
| 2026.09.30 | ₩38,874 | ₩38,874 | ₩37,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,576 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,646 | ₩39,796 | ₩38,165 | ₩38,325 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,018 | ₩38,579 | ₩36,736 | ₩37,228 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩37,991 | ₩38,259 | ₩37,229 | ₩38,005 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,310 | ₩37,682 | ₩36,691 | ₩37,475 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,836 | ₩40,017 | ₩38,285 | ₩38,392 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,250 | ₩40,999 | ₩39,569 | ₩40,625 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,595 | ₩40,558 | ₩38,215 | ₩40,317 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,791 | ₩40,157 | ₩37,717 | ₩38,939 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,628 | ₩37,564 | ₩36,481 | ₩36,923 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,812 | ₩36,200 | ₩34,529 | ₩35,153 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,748 | ₩36,835 | ₩34,957 | ₩35,183 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,296 | ₩37,390 | ₩36,227 | ₩36,390 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩40,986 | ₩41,200 | ₩40,157 | ₩40,192 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,729 | ₩40,959 | ₩39,408 | ₩40,034 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,514 | ₩41,514 | ₩39,702 | ₩40,746 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,812 | ₩42,710 | ₩40,531 | ₩41,675 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩39,890 | ₩39,890 | ₩38,606 | ₩39,422 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,098 | ₩39,869 | ₩36,040 | ₩39,340 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,028 | ₩42,523 | ₩41,133 | ₩41,694 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,839 | ₩42,389 | ₩40,518 | ₩42,155 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,229 | ₩42,777 | ₩41,601 | ₩42,439 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,245 | ₩43,820 | ₩41,307 | ₩42,042 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,625 | ₩42,710 | ₩40,611 | ₩42,661 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,702 | ₩40,103 | ₩38,098 | ₩39,224 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,585 | ₩40,785 | ₩39,275 | ₩39,531 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,601 | ₩41,601 | ₩40,010 | ₩40,057 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩42,991 | ₩43,726 | ₩41,520 | ₩42,257 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,146 | ₩41,895 | ₩41,012 | ₩41,212 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,071 | ₩43,512 | ₩39,903 | ₩40,880 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,293 | ₩46,293 | ₩44,448 | ₩44,937 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,247 | ₩49,728 | ₩48,100 | ₩48,260 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,411 | ₩53,411 | ₩47,269 | ₩48,222 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,407 | ₩56,717 | ₩53,431 | ₩54,877 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,107 | ₩57,107 | ₩54,213 | ₩54,444 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,161 | ₩57,161 | ₩53,859 | ₩54,498 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,709 | ₩58,952 | ₩56,018 | ₩56,297 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,769 | ₩58,350 | ₩56,091 | ₩57,741 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,557 | ₩57,635 | ₩54,066 | ₩55,951 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩55,877 | ₩57,548 | ₩55,089 | ₩55,089 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,439 | ₩56,212 | ₩51,225 | ₩55,299 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,146 | ₩48,886 | ₩44,969 | ₩48,833 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,180 | ₩50,316 | ₩46,092 | ₩48,329 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,731 | ₩47,990 | ₩45,451 | ₩47,834 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,065 | ₩47,496 | ₩43,526 | ₩43,776 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,568 | ₩47,349 | ₩44,087 | ₩46,119 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,699 | ₩48,699 | ₩44,943 | ₩46,839 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩48,017 | ₩48,298 | ₩45,932 | ₩46,434 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,648 | ₩50,554 | ₩47,924 | ₩49,167 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,523 | ₩50,878 | ₩47,362 | ₩50,558 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,632 | ₩48,792 | ₩46,159 | ₩47,875 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩45,999 | ₩47,095 | ₩45,745 | ₩45,802 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,830 | ₩45,560 | ₩41,106 | ₩44,348 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩47,843 | ₩48,044 | ₩44,528 | ₩44,983 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,717 | ₩51,145 | ₩48,338 | ₩50,153 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,123 | ₩50,878 | ₩48,195 | ₩48,933 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,143 | ₩50,490 | ₩47,563 | ₩47,736 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,252 | ₩52,396 | ₩51,052 | ₩51,753 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,128 | ₩53,792 | ₩48,993 | ₩52,192 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,186 | ₩50,490 | ₩46,186 | ₩49,153 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,034 | ₩45,130 | ₩42,670 | ₩44,574 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,836 | ₩47,629 | ₩44,836 | ₩45,529 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩43,886 | ₩45,571 | ₩41,412 | ₩42,343 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩45,009 | ₩45,504 | ₩44,301 | ₩44,658 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,106 | ₩47,188 | ₩45,156 | ₩46,795 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,397 | ₩46,273 | ₩42,710 | ₩45,465 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,103 | ₩45,745 | ₩43,846 | ₩43,880 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,635 | ₩49,635 | ₩45,651 | ₩47,188 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,498 | ₩49,665 | ₩46,787 | ₩47,910 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩47,015 | ₩50,209 | ₩47,015 | ₩47,509 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,078 | ₩56,679 | ₩50,771 | ₩50,905 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,102 | ₩56,011 | ₩54,226 | ₩55,610 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩49,849 | ₩52,910 | ₩48,405 | ₩50,945 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,744 | ₩50,744 | ₩47,021 | ₩47,188 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩52,001 | ₩52,001 | ₩50,244 | ₩51,720 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,220 | ₩49,220 | ₩47,396 | ₩48,592 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,547 | ₩51,733 | ₩46,186 | ₩49,541 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,432 | ₩49,381 | ₩45,958 | ₩45,958 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,126 | ₩55,583 | ₩45,705 | ₩51,653 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩54,006 | ₩54,059 | ₩51,312 | ₩52,676 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,770 | ₩56,519 | ₩49,795 | ₩49,862 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,278 | ₩61,813 | ₩54,059 | ₩59,032 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩84,825 | ₩84,825 | ₩77,426 | ₩79,592 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩82,854 | ₩82,880 | ₩76,865 | ₩80,280 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,582 | ₩75,060 | ₩67,775 | ₩73,281 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,382 | ₩69,833 | ₩64,834 | ₩69,359 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,155 | ₩64,272 | ₩59,821 | ₩63,212 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,123 | ₩64,099 | ₩60,556 | ₩61,777 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,626 | ₩65,903 | ₩60,971 | ₩62,039 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,342 | ₩61,305 | ₩58,818 | ₩59,818 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,115 | ₩62,227 | ₩59,112 | ₩59,948 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,770 | ₩62,441 | ₩59,487 | ₩60,949 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,270 | ₩60,797 | ₩57,736 | ₩58,884 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,267 | ₩62,267 | ₩60,195 | ₩61,783 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,564 | ₩64,526 | ₩62,334 | ₩63,386 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,673 | ₩68,630 | ₩64,315 | ₩67,773 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,420 | ₩61,425 | ₩57,662 | ₩61,090 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,588 | ₩64,433 | ₩58,818 | ₩61,896 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,633 | ₩66,137 | ₩63,965 | ₩64,557 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,361 | ₩66,304 | ₩61,024 | ₩65,155 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩62,869 | ₩64,165 | ₩58,484 | ₩60,136 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,253 | ₩67,561 | ₩62,061 | ₩63,932 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,668 | ₩66,344 | ₩62,615 | ₩64,522 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,401 | ₩62,829 | ₩59,513 | ₩61,338 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,743 | ₩63,365 | ₩60,690 | ₩62,783 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,053 | ₩62,053 | ₩58,110 | ₩61,742 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,575 | ₩58,324 | ₩55,761 | ₩58,131 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,786 | ₩58,432 | ₩55,209 | ₩56,613 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩63,002 | ₩63,444 | ₩61,091 | ₩62,187 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,433 | ₩64,433 | ₩59,647 | ₩63,632 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,136 | ₩65,596 | ₩62,361 | ₩62,829 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,420 | ₩63,798 | ₩58,818 | ₩63,798 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,746 | ₩58,244 | ₩55,717 | ₩57,687 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩58,818 | ₩58,818 | ₩56,065 | ₩57,042 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,629 | ₩59,460 | ₩57,415 | ₩59,079 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩55,958 | ₩57,127 | ₩55,256 | ₩56,726 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,102 | ₩56,706 | ₩53,592 | ₩56,225 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,185 | ₩52,576 | ₩50,931 | ₩51,870 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,300 | ₩52,027 | ₩49,274 | ₩51,752 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,787 | ₩50,893 | ₩46,787 | ₩49,835 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,769 | ₩46,400 | ₩44,669 | ₩45,444 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,755 | ₩44,755 | ₩42,737 | ₩44,253 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,767 | ₩40,451 | ₩37,657 | ₩40,220 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩35,906 | ₩36,247 | ₩34,917 | ₩35,826 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,313 | ₩36,013 | ₩33,112 | ₩35,866 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,133 | ₩36,133 | ₩35,117 | ₩35,739 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,297 | ₩35,024 | ₩32,243 | ₩34,803 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,778 | ₩32,831 | ₩30,733 | ₩31,442 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,362 | ₩34,449 | ₩32,644 | ₩33,123 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,588 | ₩36,588 | ₩35,024 | ₩35,070 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,098 | ₩38,432 | ₩36,761 | ₩37,236 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,791 | ₩37,791 | ₩36,319 | ₩37,094 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,243 | ₩38,952 | ₩37,243 | ₩38,138 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,697 | ₩37,777 | ₩35,120 | ₩35,120 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,066 | ₩38,112 | ₩34,917 | ₩37,531 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩37,924 | ₩38,767 | ₩36,521 | ₩36,645 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩38,940 | ₩39,021 | ₩36,942 | ₩37,866 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,553 | ₩39,702 | ₩37,831 | ₩38,768 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,397 | ₩42,002 | ₩37,991 | ₩38,138 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,242 | ₩42,242 | ₩40,625 | ₩41,488 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,171 | ₩43,953 | ₩42,109 | ₩42,846 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,836 | ₩45,850 | ₩42,884 | ₩43,194 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,261 | ₩44,568 | ₩38,767 | ₩43,953 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,542 | ₩43,358 | ₩39,542 | ₩40,344 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,504 | ₩41,627 | ₩38,646 | ₩40,972 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,775 | ₩38,459 | ₩36,548 | ₩37,363 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,425 | ₩36,895 | ₩35,024 | ₩36,449 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,251 | ₩37,898 | ₩35,224 | ₩37,870 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,093 | ₩37,919 | ₩35,598 | ₩37,851 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,729 | ₩39,729 | ₩34,957 | ₩38,426 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩40,919 | ₩41,975 | ₩40,464 | ₩40,971 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,767 | ₩40,103 | ₩36,695 | ₩39,335 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,839 | ₩42,336 | ₩39,542 | ₩40,428 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩40,932 | ₩42,871 | ₩40,932 | ₩41,103 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,106 | ₩42,510 | ₩40,892 | ₩41,571 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,291 | ₩42,456 | ₩40,291 | ₩41,526 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,831 | ₩41,828 | ₩37,430 | ₩41,159 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,839 | ₩41,293 | ₩39,315 | ₩39,315 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,501 | ₩44,675 | ₩40,651 | ₩41,081 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,029 | ₩45,029 | ₩41,708 | ₩43,960 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,156 | ₩45,183 | ₩43,151 | ₩43,392 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,186 | ₩46,253 | ₩41,186 | ₩44,419 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,553 | ₩42,002 | ₩37,697 | ₩41,614 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,176 | ₩40,077 | ₩35,545 | ₩36,481 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,245 | ₩38,366 | ₩32,791 | ₩35,758 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,643 | ₩43,352 | ₩35,906 | ₩38,914 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,491 | ₩42,617 | ₩40,491 | ₩41,474 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩41,855 | ₩43,205 | ₩40,799 | ₩41,507 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩41,988 | ₩42,536 | ₩38,833 | ₩41,467 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,405 | ₩43,405 | ₩40,504 | ₩42,121 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,079 | ₩42,369 | ₩40,629 | ₩41,921 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,740 | ₩40,932 | ₩38,165 | ₩39,863 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,673 | ₩39,328 | ₩37,316 | ₩39,007 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,750 | ₩42,880 | ₩40,103 | ₩40,357 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,630 | ₩42,630 | ₩39,930 | ₩40,943 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,083 | ₩45,317 | ₩41,841 | ₩42,095 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,571 | ₩47,683 | ₩45,263 | ₩47,248 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,360 | ₩46,533 | ₩44,715 | ₩45,116 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩46,854 | ₩46,861 | ₩42,723 | ₩44,060 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,044 | ₩49,397 | ₩47,563 | ₩48,018 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,795 | ₩47,904 | ₩44,795 | ₩47,416 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,632 | ₩46,119 | ₩42,670 | ₩45,664 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,491 | ₩45,491 | ₩41,931 | ₩42,603 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,114 | ₩46,961 | ₩43,298 | ₩45,493 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,415 | ₩46,787 | ₩44,067 | ₩45,455 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,084 | ₩48,084 | ₩43,579 | ₩45,372 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,656 | ₩49,849 | ₩45,985 | ₩46,239 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩46,974 | ₩47,077 | ₩45,985 | ₩46,064 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,375 | ₩47,790 | ₩46,974 | ₩47,295 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,694 | ₩47,335 | ₩45,718 | ₩46,973 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,469 | ₩48,124 | ₩46,667 | ₩47,702 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,242 | ₩48,017 | ₩46,560 | ₩47,222 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,116 | ₩47,306 | ₩44,181 | ₩47,228 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,453 | ₩46,453 | ₩44,074 | ₩44,809 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,576 | ₩44,582 | ₩42,576 | ₩44,563 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,539 | ₩43,539 | ₩40,438 | ₩41,877 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,587 | ₩46,587 | ₩39,769 | ₩40,812 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,040 | ₩46,679 | ₩43,766 | ₩45,083 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,065 | ₩51,065 | ₩44,047 | ₩44,590 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,225 | ₩56,225 | ₩48,792 | ₩50,129 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,516 | ₩66,244 | ₩61,258 | ₩65,422 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,165 | ₩67,788 | ₩63,096 | ₩67,334 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,615 | ₩65,355 | ₩62,390 | ₩65,355 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,502 | ₩65,729 | ₩62,397 | ₩63,885 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,685 | ₩61,331 | ₩58,685 | ₩60,176 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩59,019 | ₩59,019 | ₩56,399 | ₩57,718 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩56,907 | ₩57,736 | ₩54,775 | ₩57,357 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,487 | ₩61,158 | ₩57,375 | ₩58,064 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,585 | ₩61,604 | ₩58,912 | ₩59,447 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,751 | ₩64,406 | ₩63,243 | ₩63,938 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,551 | ₩63,910 | ₩58,551 | ₩63,537 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩58,912 | ₩60,155 | ₩55,129 | ₩59,134 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,033 | ₩57,722 | ₩49,033 | ₩57,074 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,124 | ₩48,732 | ₩44,288 | ₩46,827 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,460 | ₩56,746 | ₩48,057 | ₩48,361 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,747 | ₩51,894 | ₩46,279 | ₩50,735 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,137 | ₩48,538 | ₩45,638 | ₩46,958 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,627 | ₩49,996 | ₩46,627 | ₩47,240 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,261 | ₩48,017 | ₩44,100 | ₩47,482 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩49,955 | ₩50,156 | ₩45,170 | ₩46,868 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,546 | ₩51,800 | ₩50,357 | ₩51,306 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,459 | ₩53,070 | ₩49,728 | ₩50,330 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,175 | ₩52,589 | ₩51,199 | ₩52,122 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,544 | ₩50,610 | ₩46,226 | ₩49,497 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,217 | ₩53,217 | ₩50,557 | ₩51,387 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩49,902 | ₩53,993 | ₩49,902 | ₩52,354 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,094 | ₩55,410 | ₩50,276 | ₩50,346 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,666 | ₩57,187 | ₩53,431 | ₩53,486 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,508 | ₩57,909 | ₩54,273 | ₩55,782 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,342 | ₩60,823 | ₩55,904 | ₩57,860 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,161 | ₩60,797 | ₩57,161 | ₩60,787 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,099 | ₩57,161 | ₩53,859 | ₩56,849 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,618 | ₩53,832 | ₩51,773 | ₩53,710 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,129 | ₩52,375 | ₩50,129 | ₩51,406 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩47,910 | ₩49,180 | ₩47,910 | ₩48,649 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,260 | ₩49,260 | ₩46,319 | ₩47,506 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,169 | ₩50,169 | ₩47,629 | ₩48,636 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,633 | ₩52,001 | ₩49,755 | ₩50,141 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩50,931 | ₩50,931 | ₩48,044 | ₩50,199 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,535 | ₩54,018 | ₩50,544 | ₩51,675 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,533 | ₩53,030 | ₩49,488 | ₩50,708 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,169 | ₩50,423 | ₩47,536 | ₩48,756 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,600 | ₩53,042 | ₩48,966 | ₩52,426 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,728 | ₩51,199 | ₩43,659 | ₩43,911 | -11.70% | 9.9만 |
|---|