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 | ₩40,351 | ₩40,405 | ₩39,295 | ₩39,317 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,434 | ₩42,076 | ₩38,453 | ₩39,050 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,808 | ₩42,958 | ₩41,355 | ₩42,717 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,766 | ₩43,773 | ₩40,124 | ₩42,797 | +4.98% | 39.7만 |
| 2026.10.05 | ₩38,921 | ₩40,084 | ₩38,507 | ₩39,777 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,110 | ₩38,681 | ₩36,649 | ₩38,293 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,785 | ₩37,872 | ₩35,820 | ₩35,981 | -4.78% | 20.8만 |
| 2026.09.30 | ₩38,868 | ₩38,868 | ₩37,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,570 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,641 | ₩39,790 | ₩38,159 | ₩38,320 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,012 | ₩38,574 | ₩36,731 | ₩37,222 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩37,986 | ₩38,253 | ₩37,224 | ₩37,999 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,304 | ₩37,677 | ₩36,685 | ₩37,470 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,830 | ₩40,011 | ₩38,280 | ₩38,387 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,244 | ₩40,993 | ₩39,563 | ₩40,619 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,590 | ₩40,552 | ₩38,209 | ₩40,311 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,785 | ₩40,151 | ₩37,712 | ₩38,933 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,622 | ₩37,558 | ₩36,475 | ₩36,918 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,807 | ₩36,195 | ₩34,524 | ₩35,148 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,743 | ₩36,829 | ₩34,952 | ₩35,177 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,291 | ₩37,384 | ₩36,221 | ₩36,384 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩40,980 | ₩41,193 | ₩40,151 | ₩40,186 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,723 | ₩40,953 | ₩39,402 | ₩40,028 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,507 | ₩41,507 | ₩39,696 | ₩40,740 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,806 | ₩42,704 | ₩40,525 | ₩41,669 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩39,884 | ₩39,884 | ₩38,600 | ₩39,416 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,093 | ₩39,863 | ₩36,034 | ₩39,334 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,022 | ₩42,517 | ₩41,127 | ₩41,688 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,833 | ₩42,383 | ₩40,512 | ₩42,149 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,223 | ₩42,771 | ₩41,594 | ₩42,432 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,238 | ₩43,813 | ₩41,300 | ₩42,035 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,619 | ₩42,704 | ₩40,605 | ₩42,654 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,696 | ₩40,097 | ₩38,093 | ₩39,218 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,579 | ₩40,779 | ₩39,269 | ₩39,525 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,594 | ₩41,594 | ₩40,004 | ₩40,051 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩42,984 | ₩43,720 | ₩41,514 | ₩42,251 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,140 | ₩41,888 | ₩41,006 | ₩41,205 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,065 | ₩43,506 | ₩39,897 | ₩40,874 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,286 | ₩46,286 | ₩44,441 | ₩44,930 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,240 | ₩49,721 | ₩48,093 | ₩48,253 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,403 | ₩53,403 | ₩47,261 | ₩48,214 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,399 | ₩56,708 | ₩53,423 | ₩54,869 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,099 | ₩57,099 | ₩54,205 | ₩54,436 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,152 | ₩57,152 | ₩53,851 | ₩54,490 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,700 | ₩58,943 | ₩56,009 | ₩56,289 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,760 | ₩58,342 | ₩56,083 | ₩57,732 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,548 | ₩57,627 | ₩54,058 | ₩55,943 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩55,869 | ₩57,540 | ₩55,080 | ₩55,080 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,432 | ₩56,203 | ₩51,218 | ₩55,290 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,139 | ₩48,879 | ₩44,963 | ₩48,825 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,173 | ₩50,309 | ₩46,085 | ₩48,321 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,724 | ₩47,983 | ₩45,444 | ₩47,827 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,059 | ₩47,489 | ₩43,519 | ₩43,769 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,562 | ₩47,342 | ₩44,080 | ₩46,112 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,692 | ₩48,692 | ₩44,936 | ₩46,832 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩48,010 | ₩48,291 | ₩45,925 | ₩46,427 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,641 | ₩50,547 | ₩47,916 | ₩49,159 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,515 | ₩50,870 | ₩47,355 | ₩50,551 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,625 | ₩48,785 | ₩46,152 | ₩47,868 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩45,992 | ₩47,088 | ₩45,738 | ₩45,795 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,824 | ₩45,553 | ₩41,100 | ₩44,341 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩47,836 | ₩48,037 | ₩44,521 | ₩44,976 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,710 | ₩51,138 | ₩48,331 | ₩50,146 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,115 | ₩50,870 | ₩48,188 | ₩48,926 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,135 | ₩50,483 | ₩47,556 | ₩47,729 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,244 | ₩52,389 | ₩51,044 | ₩51,746 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,120 | ₩53,784 | ₩48,986 | ₩52,184 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,179 | ₩50,483 | ₩46,179 | ₩49,146 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,027 | ₩45,123 | ₩42,664 | ₩44,567 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,829 | ₩47,622 | ₩44,829 | ₩45,523 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩43,880 | ₩45,564 | ₩41,406 | ₩42,336 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩45,003 | ₩45,497 | ₩44,294 | ₩44,651 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,099 | ₩47,181 | ₩45,150 | ₩46,788 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,390 | ₩46,266 | ₩42,704 | ₩45,458 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,096 | ₩45,738 | ₩43,840 | ₩43,873 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,627 | ₩49,627 | ₩45,644 | ₩47,181 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,491 | ₩49,658 | ₩46,780 | ₩47,903 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩47,008 | ₩50,202 | ₩47,008 | ₩47,502 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,070 | ₩56,671 | ₩50,763 | ₩50,897 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,094 | ₩56,003 | ₩54,218 | ₩55,602 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩49,841 | ₩52,902 | ₩48,398 | ₩50,937 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,737 | ₩50,737 | ₩47,014 | ₩47,181 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩51,993 | ₩51,993 | ₩50,237 | ₩51,712 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,213 | ₩49,213 | ₩47,388 | ₩48,585 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,540 | ₩51,726 | ₩46,179 | ₩49,534 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,424 | ₩49,373 | ₩45,952 | ₩45,952 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,118 | ₩55,575 | ₩45,698 | ₩51,645 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩53,998 | ₩54,051 | ₩51,305 | ₩52,668 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,762 | ₩56,511 | ₩49,788 | ₩49,854 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,270 | ₩61,803 | ₩54,051 | ₩59,023 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩84,813 | ₩84,813 | ₩77,415 | ₩79,580 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩82,841 | ₩82,868 | ₩76,853 | ₩80,268 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,571 | ₩75,049 | ₩67,765 | ₩73,270 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,372 | ₩69,823 | ₩64,824 | ₩69,348 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,146 | ₩64,263 | ₩59,812 | ₩63,203 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,113 | ₩64,089 | ₩60,547 | ₩61,767 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,616 | ₩65,893 | ₩60,961 | ₩62,029 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,333 | ₩61,296 | ₩58,810 | ₩59,809 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,106 | ₩62,218 | ₩59,104 | ₩59,939 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,761 | ₩62,432 | ₩59,478 | ₩60,940 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,262 | ₩60,788 | ₩57,727 | ₩58,875 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,258 | ₩62,258 | ₩60,186 | ₩61,774 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,554 | ₩64,517 | ₩62,325 | ₩63,377 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,664 | ₩68,620 | ₩64,306 | ₩67,763 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,411 | ₩61,416 | ₩57,653 | ₩61,080 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,579 | ₩64,423 | ₩58,810 | ₩61,886 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,624 | ₩66,127 | ₩63,955 | ₩64,547 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,351 | ₩66,294 | ₩61,015 | ₩65,145 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩62,859 | ₩64,156 | ₩58,475 | ₩60,127 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,243 | ₩67,551 | ₩62,052 | ₩63,922 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,659 | ₩66,334 | ₩62,605 | ₩64,513 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,392 | ₩62,819 | ₩59,505 | ₩61,329 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,734 | ₩63,355 | ₩60,681 | ₩62,774 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,044 | ₩62,044 | ₩58,101 | ₩61,733 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,567 | ₩58,315 | ₩55,753 | ₩58,123 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,778 | ₩58,423 | ₩55,201 | ₩56,604 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩62,993 | ₩63,434 | ₩61,082 | ₩62,178 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,423 | ₩64,423 | ₩59,638 | ₩63,623 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,127 | ₩65,586 | ₩62,351 | ₩62,819 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,411 | ₩63,788 | ₩58,810 | ₩63,788 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,738 | ₩58,235 | ₩55,709 | ₩57,679 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩58,810 | ₩58,810 | ₩56,056 | ₩57,033 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,620 | ₩59,451 | ₩57,406 | ₩59,070 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩55,949 | ₩57,119 | ₩55,248 | ₩56,718 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,094 | ₩56,698 | ₩53,583 | ₩56,217 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,178 | ₩52,568 | ₩50,924 | ₩51,862 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,293 | ₩52,020 | ₩49,266 | ₩51,744 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,780 | ₩50,885 | ₩46,780 | ₩49,828 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,762 | ₩46,393 | ₩44,662 | ₩45,437 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,749 | ₩44,749 | ₩42,730 | ₩44,246 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,761 | ₩40,445 | ₩37,651 | ₩40,214 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩35,901 | ₩36,241 | ₩34,911 | ₩35,820 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,308 | ₩36,007 | ₩33,107 | ₩35,860 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,128 | ₩36,128 | ₩35,112 | ₩35,733 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,292 | ₩35,018 | ₩32,238 | ₩34,798 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,773 | ₩32,826 | ₩30,728 | ₩31,438 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,357 | ₩34,444 | ₩32,639 | ₩33,118 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,582 | ₩36,582 | ₩35,018 | ₩35,065 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,093 | ₩38,427 | ₩36,756 | ₩37,230 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,785 | ₩37,785 | ₩36,314 | ₩37,089 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,237 | ₩38,947 | ₩37,237 | ₩38,133 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,692 | ₩37,772 | ₩35,115 | ₩35,115 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,061 | ₩38,106 | ₩34,911 | ₩37,526 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩37,919 | ₩38,761 | ₩36,515 | ₩36,640 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩38,935 | ₩39,015 | ₩36,936 | ₩37,860 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,547 | ₩39,696 | ₩37,825 | ₩38,762 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,391 | ₩41,995 | ₩37,986 | ₩38,133 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,236 | ₩42,236 | ₩40,619 | ₩41,482 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,165 | ₩43,947 | ₩42,102 | ₩42,840 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,829 | ₩45,843 | ₩42,877 | ₩43,188 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,255 | ₩44,562 | ₩38,761 | ₩43,947 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,536 | ₩43,352 | ₩39,536 | ₩40,338 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,498 | ₩41,621 | ₩38,641 | ₩40,966 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,769 | ₩38,453 | ₩36,542 | ₩37,357 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,419 | ₩36,890 | ₩35,018 | ₩36,443 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,246 | ₩37,892 | ₩35,219 | ₩37,864 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,088 | ₩37,913 | ₩35,593 | ₩37,845 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,723 | ₩39,723 | ₩34,952 | ₩38,420 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩40,913 | ₩41,969 | ₩40,458 | ₩40,965 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,761 | ₩40,097 | ₩36,689 | ₩39,329 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,833 | ₩42,329 | ₩39,536 | ₩40,422 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩40,926 | ₩42,864 | ₩40,926 | ₩41,097 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,100 | ₩42,503 | ₩40,886 | ₩41,565 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,285 | ₩42,450 | ₩40,285 | ₩41,520 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,825 | ₩41,822 | ₩37,424 | ₩41,153 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,833 | ₩41,287 | ₩39,309 | ₩39,309 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,495 | ₩44,669 | ₩40,645 | ₩41,074 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,023 | ₩45,023 | ₩41,701 | ₩43,953 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,150 | ₩45,176 | ₩43,145 | ₩43,385 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,180 | ₩46,246 | ₩41,180 | ₩44,412 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,547 | ₩41,995 | ₩37,692 | ₩41,608 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,170 | ₩40,071 | ₩35,540 | ₩36,475 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,240 | ₩38,360 | ₩32,786 | ₩35,752 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,637 | ₩43,345 | ₩35,901 | ₩38,908 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,485 | ₩42,610 | ₩40,485 | ₩41,467 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩41,848 | ₩43,198 | ₩40,792 | ₩41,501 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩41,982 | ₩42,530 | ₩38,828 | ₩41,461 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,399 | ₩43,399 | ₩40,498 | ₩42,114 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,073 | ₩42,363 | ₩40,623 | ₩41,915 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,734 | ₩40,926 | ₩38,159 | ₩39,857 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,667 | ₩39,322 | ₩37,311 | ₩39,001 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,744 | ₩42,873 | ₩40,097 | ₩40,351 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,624 | ₩42,624 | ₩39,924 | ₩40,937 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,076 | ₩45,310 | ₩41,835 | ₩42,089 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,564 | ₩47,676 | ₩45,257 | ₩47,241 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,353 | ₩46,526 | ₩44,709 | ₩45,110 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩46,847 | ₩46,854 | ₩42,717 | ₩44,054 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,037 | ₩49,389 | ₩47,556 | ₩48,011 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,789 | ₩47,896 | ₩44,789 | ₩47,408 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,626 | ₩46,112 | ₩42,664 | ₩45,658 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,484 | ₩45,484 | ₩41,925 | ₩42,597 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,107 | ₩46,954 | ₩43,292 | ₩45,486 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,408 | ₩46,780 | ₩44,060 | ₩45,448 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,077 | ₩48,077 | ₩43,573 | ₩45,365 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,649 | ₩49,841 | ₩45,978 | ₩46,232 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩46,967 | ₩47,070 | ₩45,978 | ₩46,057 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,368 | ₩47,783 | ₩46,967 | ₩47,288 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,687 | ₩47,328 | ₩45,711 | ₩46,966 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,462 | ₩48,117 | ₩46,660 | ₩47,695 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,235 | ₩48,010 | ₩46,553 | ₩47,215 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,110 | ₩47,299 | ₩44,174 | ₩47,221 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,446 | ₩46,446 | ₩44,067 | ₩44,802 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,570 | ₩44,575 | ₩42,570 | ₩44,556 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,532 | ₩43,532 | ₩40,432 | ₩41,871 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,580 | ₩46,580 | ₩39,763 | ₩40,806 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,034 | ₩46,672 | ₩43,760 | ₩45,076 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,057 | ₩51,057 | ₩44,040 | ₩44,583 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,217 | ₩56,217 | ₩48,785 | ₩50,122 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,506 | ₩66,234 | ₩61,249 | ₩65,412 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,156 | ₩67,778 | ₩63,087 | ₩67,324 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,605 | ₩65,345 | ₩62,381 | ₩65,345 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,492 | ₩65,720 | ₩62,388 | ₩63,875 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,676 | ₩61,322 | ₩58,676 | ₩60,167 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩59,010 | ₩59,010 | ₩56,390 | ₩57,710 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩56,898 | ₩57,727 | ₩54,766 | ₩57,349 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,478 | ₩61,149 | ₩57,366 | ₩58,056 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,576 | ₩61,595 | ₩58,903 | ₩59,438 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,741 | ₩64,396 | ₩63,234 | ₩63,929 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,542 | ₩63,901 | ₩58,542 | ₩63,528 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩58,903 | ₩60,146 | ₩55,121 | ₩59,125 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,026 | ₩57,714 | ₩49,026 | ₩57,065 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,117 | ₩48,725 | ₩44,281 | ₩46,820 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,452 | ₩56,738 | ₩48,050 | ₩48,353 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,740 | ₩51,886 | ₩46,272 | ₩50,727 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,130 | ₩48,531 | ₩45,631 | ₩46,951 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,620 | ₩49,988 | ₩46,620 | ₩47,233 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,254 | ₩48,010 | ₩44,094 | ₩47,475 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩49,948 | ₩50,148 | ₩45,163 | ₩46,860 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,539 | ₩51,792 | ₩50,349 | ₩51,298 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,451 | ₩53,062 | ₩49,721 | ₩50,322 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,167 | ₩52,581 | ₩51,191 | ₩52,115 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,536 | ₩50,603 | ₩46,219 | ₩49,490 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,209 | ₩53,209 | ₩50,549 | ₩51,379 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩49,895 | ₩53,984 | ₩49,895 | ₩52,346 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,087 | ₩55,401 | ₩50,269 | ₩50,338 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,658 | ₩57,179 | ₩53,423 | ₩53,478 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,500 | ₩57,901 | ₩54,265 | ₩55,774 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,333 | ₩60,814 | ₩55,896 | ₩57,851 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,152 | ₩60,788 | ₩57,152 | ₩60,778 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,091 | ₩57,152 | ₩53,851 | ₩56,841 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,610 | ₩53,824 | ₩51,766 | ₩53,702 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,122 | ₩52,367 | ₩50,122 | ₩51,398 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩47,903 | ₩49,173 | ₩47,903 | ₩48,642 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,253 | ₩49,253 | ₩46,312 | ₩47,499 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,162 | ₩50,162 | ₩47,622 | ₩48,629 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,625 | ₩51,993 | ₩49,748 | ₩50,134 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩50,924 | ₩50,924 | ₩48,037 | ₩50,191 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,528 | ₩54,010 | ₩50,536 | ₩51,667 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,525 | ₩53,022 | ₩49,480 | ₩50,700 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,162 | ₩50,416 | ₩47,529 | ₩48,749 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,592 | ₩53,034 | ₩48,959 | ₩52,418 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,721 | ₩51,191 | ₩43,653 | ₩43,904 | -11.70% | 9.9만 |
|---|