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 | ₩40,391 | ₩40,444 | ₩39,334 | ₩39,355 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,474 | ₩42,116 | ₩38,491 | ₩39,088 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,849 | ₩42,999 | ₩41,395 | ₩42,759 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,805 | ₩43,816 | ₩40,163 | ₩42,839 | +4.98% | 39.7만 |
| 2026.10.05 | ₩38,959 | ₩40,123 | ₩38,544 | ₩39,815 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,146 | ₩38,718 | ₩36,685 | ₩38,330 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,822 | ₩37,909 | ₩35,855 | ₩36,016 | -4.78% | 20.8만 |
| 2026.09.30 | ₩38,906 | ₩38,906 | ₩37,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,606 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,678 | ₩39,829 | ₩38,196 | ₩38,357 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,049 | ₩38,611 | ₩36,766 | ₩37,259 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩38,023 | ₩38,290 | ₩37,260 | ₩38,036 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,340 | ₩37,713 | ₩36,721 | ₩37,506 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,869 | ₩40,049 | ₩38,317 | ₩38,424 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,284 | ₩41,033 | ₩39,601 | ₩40,658 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,628 | ₩40,591 | ₩38,246 | ₩40,350 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,822 | ₩40,190 | ₩37,748 | ₩38,971 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,658 | ₩37,594 | ₩36,511 | ₩36,954 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,842 | ₩36,230 | ₩34,557 | ₩35,182 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,778 | ₩36,865 | ₩34,986 | ₩35,212 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,327 | ₩37,421 | ₩36,257 | ₩36,420 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩41,019 | ₩41,233 | ₩40,190 | ₩40,225 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,762 | ₩40,993 | ₩39,441 | ₩40,067 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,548 | ₩41,548 | ₩39,735 | ₩40,780 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,845 | ₩42,745 | ₩40,565 | ₩41,710 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩39,922 | ₩39,922 | ₩38,638 | ₩39,454 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,130 | ₩39,902 | ₩36,069 | ₩39,372 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,063 | ₩42,558 | ₩41,167 | ₩41,728 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,872 | ₩42,424 | ₩40,551 | ₩42,190 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,264 | ₩42,812 | ₩41,635 | ₩42,474 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,280 | ₩43,856 | ₩41,340 | ₩42,076 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,658 | ₩42,745 | ₩40,645 | ₩42,696 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,735 | ₩40,136 | ₩38,130 | ₩39,256 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,618 | ₩40,819 | ₩39,307 | ₩39,564 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,635 | ₩41,635 | ₩40,043 | ₩40,090 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩43,026 | ₩43,762 | ₩41,555 | ₩42,292 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,180 | ₩41,929 | ₩41,046 | ₩41,246 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,106 | ₩43,548 | ₩39,936 | ₩40,914 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,331 | ₩46,331 | ₩44,485 | ₩44,974 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,287 | ₩49,769 | ₩48,140 | ₩48,300 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,455 | ₩53,455 | ₩47,307 | ₩48,261 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,452 | ₩56,764 | ₩53,475 | ₩54,923 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,154 | ₩57,154 | ₩54,258 | ₩54,489 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,208 | ₩57,208 | ₩53,903 | ₩54,543 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,756 | ₩59,001 | ₩56,064 | ₩56,343 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,816 | ₩58,398 | ₩56,137 | ₩57,788 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,602 | ₩57,683 | ₩54,111 | ₩55,997 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩55,923 | ₩57,596 | ₩55,134 | ₩55,134 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,482 | ₩56,258 | ₩51,268 | ₩55,344 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,184 | ₩48,926 | ₩45,006 | ₩48,873 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,221 | ₩50,358 | ₩46,130 | ₩48,368 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,769 | ₩48,030 | ₩45,488 | ₩47,873 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,103 | ₩47,535 | ₩43,561 | ₩43,812 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,605 | ₩47,388 | ₩44,123 | ₩46,157 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,739 | ₩48,739 | ₩44,980 | ₩46,878 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩48,057 | ₩48,338 | ₩45,970 | ₩46,473 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,689 | ₩50,596 | ₩47,963 | ₩49,207 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,562 | ₩50,920 | ₩47,401 | ₩50,600 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,672 | ₩48,833 | ₩46,197 | ₩47,915 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩46,036 | ₩47,134 | ₩45,782 | ₩45,840 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,866 | ₩45,598 | ₩41,140 | ₩44,384 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩47,883 | ₩48,083 | ₩44,565 | ₩45,020 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,759 | ₩51,187 | ₩48,378 | ₩50,195 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,164 | ₩50,920 | ₩48,235 | ₩48,973 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,184 | ₩50,532 | ₩47,602 | ₩47,776 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,294 | ₩52,440 | ₩51,094 | ₩51,796 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,171 | ₩53,836 | ₩49,033 | ₩52,235 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,224 | ₩50,532 | ₩46,224 | ₩49,194 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,070 | ₩45,167 | ₩42,705 | ₩44,610 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,872 | ₩47,669 | ₩44,872 | ₩45,567 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩43,923 | ₩45,608 | ₩41,446 | ₩42,377 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩45,046 | ₩45,541 | ₩44,337 | ₩44,695 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,143 | ₩47,227 | ₩45,194 | ₩46,834 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,434 | ₩46,311 | ₩42,745 | ₩45,503 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,140 | ₩45,782 | ₩43,882 | ₩43,916 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,675 | ₩49,675 | ₩45,689 | ₩47,227 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,538 | ₩49,706 | ₩46,826 | ₩47,950 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩47,053 | ₩50,251 | ₩47,053 | ₩47,548 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,124 | ₩56,726 | ₩50,813 | ₩50,946 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,147 | ₩56,057 | ₩54,271 | ₩55,656 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩49,890 | ₩52,953 | ₩48,445 | ₩50,987 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,786 | ₩50,786 | ₩47,060 | ₩47,227 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩52,044 | ₩52,044 | ₩50,286 | ₩51,763 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,261 | ₩49,261 | ₩47,435 | ₩48,632 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,585 | ₩51,776 | ₩46,224 | ₩49,582 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,471 | ₩49,421 | ₩45,996 | ₩45,996 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,171 | ₩55,629 | ₩45,742 | ₩51,696 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩54,050 | ₩54,104 | ₩51,355 | ₩52,719 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,816 | ₩56,566 | ₩49,836 | ₩49,903 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,325 | ₩61,864 | ₩54,104 | ₩59,081 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩84,895 | ₩84,895 | ₩77,490 | ₩79,657 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩82,922 | ₩82,949 | ₩76,928 | ₩80,346 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,640 | ₩75,122 | ₩67,831 | ₩73,341 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,436 | ₩69,891 | ₩64,887 | ₩69,416 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,205 | ₩64,325 | ₩59,870 | ₩63,264 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,175 | ₩64,151 | ₩60,606 | ₩61,827 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,676 | ₩65,957 | ₩61,021 | ₩62,090 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,392 | ₩61,355 | ₩58,867 | ₩59,867 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,164 | ₩62,278 | ₩59,161 | ₩59,997 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,820 | ₩62,492 | ₩59,536 | ₩60,999 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,318 | ₩60,847 | ₩57,783 | ₩58,932 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,318 | ₩62,318 | ₩60,245 | ₩61,834 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,616 | ₩64,579 | ₩62,385 | ₩63,438 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,727 | ₩68,687 | ₩64,368 | ₩67,829 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,469 | ₩61,476 | ₩57,709 | ₩61,140 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,640 | ₩64,486 | ₩58,867 | ₩61,947 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,686 | ₩66,192 | ₩64,018 | ₩64,610 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,412 | ₩66,359 | ₩61,074 | ₩65,208 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩62,920 | ₩64,218 | ₩58,532 | ₩60,186 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,309 | ₩67,616 | ₩62,112 | ₩63,984 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,720 | ₩66,399 | ₩62,666 | ₩64,575 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,452 | ₩62,880 | ₩59,562 | ₩61,389 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,793 | ₩63,417 | ₩60,740 | ₩62,835 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,104 | ₩62,104 | ₩58,158 | ₩61,793 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,622 | ₩58,372 | ₩55,807 | ₩58,179 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,833 | ₩58,480 | ₩55,254 | ₩56,659 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩63,054 | ₩63,496 | ₩61,141 | ₩62,238 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,486 | ₩64,486 | ₩59,696 | ₩63,684 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,188 | ₩65,650 | ₩62,412 | ₩62,880 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,469 | ₩63,850 | ₩58,867 | ₩63,850 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,793 | ₩58,291 | ₩55,763 | ₩57,735 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩58,867 | ₩58,867 | ₩56,111 | ₩57,089 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,676 | ₩59,509 | ₩57,462 | ₩59,128 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩56,004 | ₩57,174 | ₩55,301 | ₩56,773 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,147 | ₩56,753 | ₩53,636 | ₩56,271 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,227 | ₩52,619 | ₩50,973 | ₩51,912 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,341 | ₩52,070 | ₩49,314 | ₩51,795 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,826 | ₩50,934 | ₩46,826 | ₩49,876 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,806 | ₩46,438 | ₩44,705 | ₩45,481 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,792 | ₩44,792 | ₩42,772 | ₩44,289 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,799 | ₩40,484 | ₩37,688 | ₩40,253 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩35,935 | ₩36,277 | ₩34,945 | ₩35,855 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,340 | ₩36,042 | ₩33,139 | ₩35,895 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,163 | ₩36,163 | ₩35,146 | ₩35,768 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,323 | ₩35,052 | ₩32,270 | ₩34,832 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,805 | ₩32,858 | ₩30,758 | ₩31,468 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,390 | ₩34,477 | ₩32,671 | ₩33,150 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,618 | ₩36,618 | ₩35,052 | ₩35,099 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,130 | ₩38,464 | ₩36,792 | ₩37,267 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,822 | ₩37,822 | ₩36,349 | ₩37,125 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,273 | ₩38,984 | ₩37,273 | ₩38,170 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,728 | ₩37,808 | ₩35,149 | ₩35,149 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,096 | ₩38,143 | ₩34,945 | ₩37,562 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩37,956 | ₩38,799 | ₩36,551 | ₩36,675 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩38,972 | ₩39,053 | ₩36,972 | ₩37,897 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,584 | ₩39,735 | ₩37,862 | ₩38,800 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,431 | ₩42,036 | ₩38,023 | ₩38,170 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,277 | ₩42,277 | ₩40,658 | ₩41,522 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,207 | ₩43,989 | ₩42,143 | ₩42,882 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,872 | ₩45,888 | ₩42,919 | ₩43,230 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,294 | ₩44,605 | ₩38,799 | ₩43,989 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,574 | ₩43,394 | ₩39,574 | ₩40,377 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,538 | ₩41,662 | ₩38,678 | ₩41,006 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,805 | ₩38,491 | ₩36,578 | ₩37,394 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,454 | ₩36,925 | ₩35,052 | ₩36,479 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,280 | ₩37,929 | ₩35,253 | ₩37,901 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,123 | ₩37,950 | ₩35,628 | ₩37,882 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,762 | ₩39,762 | ₩34,986 | ₩38,457 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩40,953 | ₩42,009 | ₩40,498 | ₩41,005 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,799 | ₩40,136 | ₩36,725 | ₩39,367 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,872 | ₩42,371 | ₩39,574 | ₩40,462 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩40,966 | ₩42,906 | ₩40,966 | ₩41,137 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,140 | ₩42,545 | ₩40,926 | ₩41,605 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,324 | ₩42,491 | ₩40,324 | ₩41,560 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,862 | ₩41,862 | ₩37,461 | ₩41,193 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,872 | ₩41,327 | ₩39,347 | ₩39,347 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,538 | ₩44,712 | ₩40,685 | ₩41,114 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,066 | ₩45,066 | ₩41,742 | ₩43,996 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,194 | ₩45,220 | ₩43,187 | ₩43,428 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,220 | ₩46,291 | ₩41,220 | ₩44,455 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,584 | ₩42,036 | ₩37,728 | ₩41,648 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,206 | ₩40,110 | ₩35,574 | ₩36,511 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,277 | ₩38,397 | ₩32,818 | ₩35,787 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,678 | ₩43,387 | ₩35,935 | ₩38,946 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,524 | ₩42,652 | ₩40,524 | ₩41,508 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩41,889 | ₩43,240 | ₩40,832 | ₩41,541 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩42,023 | ₩42,571 | ₩38,865 | ₩41,501 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,441 | ₩43,441 | ₩40,538 | ₩42,155 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,113 | ₩42,404 | ₩40,662 | ₩41,956 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,772 | ₩40,966 | ₩38,196 | ₩39,896 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,705 | ₩39,360 | ₩37,347 | ₩39,039 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,785 | ₩42,915 | ₩40,136 | ₩40,391 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,665 | ₩42,665 | ₩39,962 | ₩40,977 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,120 | ₩45,354 | ₩41,876 | ₩42,130 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,608 | ₩47,722 | ₩45,301 | ₩47,287 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,398 | ₩46,572 | ₩44,752 | ₩45,153 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩46,893 | ₩46,899 | ₩42,759 | ₩44,097 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,083 | ₩49,437 | ₩47,602 | ₩48,058 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,832 | ₩47,943 | ₩44,832 | ₩47,455 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,668 | ₩46,157 | ₩42,705 | ₩45,702 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,528 | ₩45,528 | ₩41,965 | ₩42,638 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,150 | ₩47,000 | ₩43,334 | ₩45,531 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,451 | ₩46,826 | ₩44,103 | ₩45,492 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,124 | ₩48,124 | ₩43,615 | ₩45,409 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,695 | ₩49,890 | ₩46,023 | ₩46,277 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩47,013 | ₩47,116 | ₩46,023 | ₩46,102 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,414 | ₩47,829 | ₩47,013 | ₩47,334 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,732 | ₩47,374 | ₩45,755 | ₩47,012 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,508 | ₩48,164 | ₩46,705 | ₩47,741 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,281 | ₩48,057 | ₩46,598 | ₩47,261 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,153 | ₩47,345 | ₩44,217 | ₩47,267 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,491 | ₩46,491 | ₩44,110 | ₩44,846 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,611 | ₩44,618 | ₩42,611 | ₩44,600 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,575 | ₩43,575 | ₩40,471 | ₩41,912 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,625 | ₩46,625 | ₩39,802 | ₩40,845 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,076 | ₩46,717 | ₩43,802 | ₩45,120 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,107 | ₩51,107 | ₩44,083 | ₩44,626 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,271 | ₩56,271 | ₩48,833 | ₩50,171 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,569 | ₩66,299 | ₩61,308 | ₩65,476 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,218 | ₩67,844 | ₩63,148 | ₩67,389 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,666 | ₩65,409 | ₩62,442 | ₩65,409 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,556 | ₩65,784 | ₩62,448 | ₩63,937 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,733 | ₩61,382 | ₩58,733 | ₩60,226 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩59,067 | ₩59,067 | ₩56,445 | ₩57,766 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩56,954 | ₩57,783 | ₩54,820 | ₩57,404 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,536 | ₩61,208 | ₩57,422 | ₩58,112 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,636 | ₩61,655 | ₩58,960 | ₩59,496 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,803 | ₩64,459 | ₩63,295 | ₩63,991 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,599 | ₩63,963 | ₩58,599 | ₩63,589 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩58,960 | ₩60,205 | ₩55,174 | ₩59,182 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,073 | ₩57,770 | ₩49,073 | ₩57,121 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,164 | ₩48,772 | ₩44,324 | ₩46,866 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,505 | ₩56,793 | ₩48,097 | ₩48,400 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,786 | ₩51,937 | ₩46,317 | ₩50,777 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,177 | ₩48,578 | ₩45,675 | ₩46,997 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,665 | ₩50,037 | ₩46,665 | ₩47,279 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,297 | ₩48,057 | ₩44,137 | ₩47,521 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩49,997 | ₩50,197 | ₩45,207 | ₩46,906 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,589 | ₩51,843 | ₩50,398 | ₩51,348 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,502 | ₩53,114 | ₩49,769 | ₩50,371 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,217 | ₩52,632 | ₩51,241 | ₩52,165 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,585 | ₩50,652 | ₩46,264 | ₩49,538 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,261 | ₩53,261 | ₩50,599 | ₩51,429 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩49,943 | ₩54,037 | ₩49,943 | ₩52,397 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,137 | ₩55,455 | ₩50,318 | ₩50,387 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,713 | ₩57,235 | ₩53,475 | ₩53,530 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,556 | ₩57,957 | ₩54,318 | ₩55,828 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,392 | ₩60,874 | ₩55,950 | ₩57,907 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,208 | ₩60,847 | ₩57,208 | ₩60,837 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,144 | ₩57,208 | ₩53,903 | ₩56,896 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,662 | ₩53,876 | ₩51,816 | ₩53,755 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,171 | ₩52,418 | ₩50,171 | ₩51,448 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩47,950 | ₩49,221 | ₩47,950 | ₩48,689 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,301 | ₩49,301 | ₩46,358 | ₩47,546 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,211 | ₩50,211 | ₩47,669 | ₩48,676 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,676 | ₩52,044 | ₩49,796 | ₩50,183 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩50,973 | ₩50,973 | ₩48,083 | ₩50,240 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,579 | ₩54,062 | ₩50,585 | ₩51,717 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,575 | ₩53,074 | ₩49,528 | ₩50,750 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,211 | ₩50,465 | ₩47,575 | ₩48,796 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,642 | ₩53,086 | ₩49,007 | ₩52,469 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,769 | ₩51,241 | ₩43,695 | ₩43,947 | -11.70% | 9.9만 |
|---|