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 | ₩40,407 | ₩40,461 | ₩39,350 | ₩39,371 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,491 | ₩42,134 | ₩38,507 | ₩39,104 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,866 | ₩43,017 | ₩41,412 | ₩42,776 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,822 | ₩43,834 | ₩40,180 | ₩42,857 | +4.98% | 39.7만 |
| 2026.10.05 | ₩38,975 | ₩40,140 | ₩38,560 | ₩39,832 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,162 | ₩38,734 | ₩36,700 | ₩38,346 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,837 | ₩37,924 | ₩35,870 | ₩36,031 | -4.78% | 20.8만 |
| 2026.09.30 | ₩38,922 | ₩38,922 | ₩37,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,622 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,694 | ₩39,845 | ₩38,212 | ₩38,373 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,065 | ₩38,627 | ₩36,781 | ₩37,274 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩38,038 | ₩38,306 | ₩37,275 | ₩38,052 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,356 | ₩37,729 | ₩36,736 | ₩37,522 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,885 | ₩40,066 | ₩38,333 | ₩38,440 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,300 | ₩41,050 | ₩39,618 | ₩40,675 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,644 | ₩40,608 | ₩38,262 | ₩40,367 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,837 | ₩40,206 | ₩37,764 | ₩38,987 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,673 | ₩37,610 | ₩36,526 | ₩36,969 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,857 | ₩36,245 | ₩34,572 | ₩35,197 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,793 | ₩36,880 | ₩35,000 | ₩35,226 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,342 | ₩37,436 | ₩36,271 | ₩36,435 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩41,036 | ₩41,250 | ₩40,206 | ₩40,241 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,778 | ₩41,009 | ₩39,457 | ₩40,083 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,565 | ₩41,565 | ₩39,751 | ₩40,797 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,862 | ₩42,763 | ₩40,581 | ₩41,727 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩39,939 | ₩39,939 | ₩38,654 | ₩39,470 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,145 | ₩39,919 | ₩36,084 | ₩39,389 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,080 | ₩42,575 | ₩41,183 | ₩41,746 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,889 | ₩42,442 | ₩40,568 | ₩42,207 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,281 | ₩42,830 | ₩41,652 | ₩42,491 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,298 | ₩43,874 | ₩41,357 | ₩42,094 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,675 | ₩42,763 | ₩40,662 | ₩42,713 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,751 | ₩40,153 | ₩38,145 | ₩39,272 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,635 | ₩40,835 | ₩39,323 | ₩39,580 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,652 | ₩41,652 | ₩40,059 | ₩40,106 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩43,044 | ₩43,780 | ₩41,572 | ₩42,309 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,197 | ₩41,946 | ₩41,063 | ₩41,262 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,124 | ₩43,566 | ₩39,952 | ₩40,931 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,350 | ₩46,350 | ₩44,503 | ₩44,993 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,308 | ₩49,790 | ₩48,159 | ₩48,320 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,477 | ₩53,477 | ₩47,327 | ₩48,281 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,474 | ₩56,787 | ₩53,497 | ₩54,945 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,178 | ₩57,178 | ₩54,280 | ₩54,512 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,231 | ₩57,231 | ₩53,925 | ₩54,565 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,780 | ₩59,025 | ₩56,087 | ₩56,367 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,840 | ₩58,422 | ₩56,161 | ₩57,812 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,625 | ₩57,706 | ₩54,133 | ₩56,020 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩55,946 | ₩57,619 | ₩55,157 | ₩55,157 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,503 | ₩56,281 | ₩51,289 | ₩55,367 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,203 | ₩48,946 | ₩45,025 | ₩48,893 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,241 | ₩50,379 | ₩46,149 | ₩48,388 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,788 | ₩48,050 | ₩45,507 | ₩47,893 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,122 | ₩47,554 | ₩43,579 | ₩43,830 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,623 | ₩47,407 | ₩44,141 | ₩46,176 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,759 | ₩48,759 | ₩44,998 | ₩46,897 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩48,076 | ₩48,357 | ₩45,988 | ₩46,492 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,709 | ₩50,617 | ₩47,983 | ₩49,227 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,581 | ₩50,941 | ₩47,421 | ₩50,621 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,692 | ₩48,853 | ₩46,216 | ₩47,935 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩46,055 | ₩47,153 | ₩45,801 | ₩45,859 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,883 | ₩45,616 | ₩41,157 | ₩44,402 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩47,902 | ₩48,103 | ₩44,583 | ₩45,038 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,780 | ₩51,208 | ₩48,398 | ₩50,215 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,184 | ₩50,941 | ₩48,254 | ₩48,993 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,205 | ₩50,553 | ₩47,621 | ₩47,795 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,315 | ₩52,461 | ₩51,115 | ₩51,817 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,192 | ₩53,858 | ₩49,053 | ₩52,256 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,243 | ₩50,553 | ₩46,243 | ₩49,214 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,088 | ₩45,185 | ₩42,723 | ₩44,629 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,891 | ₩47,688 | ₩44,891 | ₩45,586 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩43,941 | ₩45,627 | ₩41,463 | ₩42,395 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩45,065 | ₩45,560 | ₩44,356 | ₩44,713 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,162 | ₩47,247 | ₩45,212 | ₩46,853 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,453 | ₩46,330 | ₩42,763 | ₩45,521 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,159 | ₩45,801 | ₩43,901 | ₩43,934 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,696 | ₩49,696 | ₩45,707 | ₩47,247 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,558 | ₩49,727 | ₩46,845 | ₩47,969 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩47,073 | ₩50,271 | ₩47,073 | ₩47,568 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,147 | ₩56,749 | ₩50,834 | ₩50,967 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,170 | ₩56,080 | ₩54,293 | ₩55,679 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩49,910 | ₩52,975 | ₩48,465 | ₩51,008 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,807 | ₩50,807 | ₩47,079 | ₩47,247 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩52,065 | ₩52,065 | ₩50,306 | ₩51,784 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,281 | ₩49,281 | ₩47,454 | ₩48,652 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,604 | ₩51,797 | ₩46,243 | ₩49,602 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,491 | ₩49,442 | ₩46,015 | ₩46,015 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,193 | ₩55,652 | ₩45,761 | ₩51,717 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩54,073 | ₩54,126 | ₩51,376 | ₩52,741 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,839 | ₩56,589 | ₩49,857 | ₩49,923 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,348 | ₩61,889 | ₩54,126 | ₩59,105 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩84,930 | ₩84,930 | ₩77,522 | ₩79,690 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩82,956 | ₩82,983 | ₩76,960 | ₩80,379 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,669 | ₩75,153 | ₩67,858 | ₩73,371 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,463 | ₩69,920 | ₩64,914 | ₩69,444 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,229 | ₩64,352 | ₩59,895 | ₩63,290 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,201 | ₩64,178 | ₩60,631 | ₩61,853 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,702 | ₩65,985 | ₩61,046 | ₩62,115 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,417 | ₩61,380 | ₩58,891 | ₩59,892 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,189 | ₩62,304 | ₩59,185 | ₩60,022 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,845 | ₩62,518 | ₩59,560 | ₩61,024 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,342 | ₩60,872 | ₩57,807 | ₩58,957 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,344 | ₩62,344 | ₩60,270 | ₩61,860 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,642 | ₩64,606 | ₩62,411 | ₩63,464 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,753 | ₩68,715 | ₩64,395 | ₩67,857 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,493 | ₩61,501 | ₩57,733 | ₩61,165 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,665 | ₩64,512 | ₩58,891 | ₩61,972 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,713 | ₩66,219 | ₩64,044 | ₩64,637 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,438 | ₩66,386 | ₩61,099 | ₩65,235 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩62,946 | ₩64,245 | ₩58,556 | ₩60,211 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,336 | ₩67,644 | ₩62,138 | ₩64,010 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,746 | ₩66,426 | ₩62,692 | ₩64,602 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,478 | ₩62,906 | ₩59,587 | ₩61,414 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,818 | ₩63,443 | ₩60,765 | ₩62,861 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,130 | ₩62,130 | ₩58,182 | ₩61,818 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,646 | ₩58,396 | ₩55,830 | ₩58,203 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,857 | ₩58,504 | ₩55,277 | ₩56,683 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩63,080 | ₩63,522 | ₩61,166 | ₩62,264 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,512 | ₩64,512 | ₩59,721 | ₩63,711 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,214 | ₩65,677 | ₩62,438 | ₩62,906 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,493 | ₩63,877 | ₩58,891 | ₩63,877 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,816 | ₩58,315 | ₩55,786 | ₩57,759 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩58,891 | ₩58,891 | ₩56,134 | ₩57,112 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,700 | ₩59,533 | ₩57,486 | ₩59,152 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩56,027 | ₩57,198 | ₩55,324 | ₩56,796 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,170 | ₩56,776 | ₩53,658 | ₩56,294 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,248 | ₩52,640 | ₩50,994 | ₩51,934 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,361 | ₩52,092 | ₩49,335 | ₩51,816 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,845 | ₩50,955 | ₩46,845 | ₩49,897 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,824 | ₩46,457 | ₩44,724 | ₩45,500 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,811 | ₩44,811 | ₩42,790 | ₩44,307 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,814 | ₩40,501 | ₩37,704 | ₩40,269 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩35,950 | ₩36,292 | ₩34,960 | ₩35,870 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,354 | ₩36,057 | ₩33,153 | ₩35,910 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,178 | ₩36,178 | ₩35,161 | ₩35,783 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,336 | ₩35,067 | ₩32,283 | ₩34,846 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,818 | ₩32,872 | ₩30,771 | ₩31,481 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,404 | ₩34,491 | ₩32,684 | ₩33,164 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,633 | ₩36,633 | ₩35,067 | ₩35,114 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,145 | ₩38,480 | ₩36,807 | ₩37,282 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,837 | ₩37,837 | ₩36,364 | ₩37,140 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,289 | ₩39,001 | ₩37,289 | ₩38,185 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,744 | ₩37,824 | ₩35,163 | ₩35,163 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,111 | ₩38,159 | ₩34,960 | ₩37,578 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩37,971 | ₩38,814 | ₩36,566 | ₩36,690 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩38,988 | ₩39,069 | ₩36,988 | ₩37,912 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,600 | ₩39,751 | ₩37,878 | ₩38,816 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,447 | ₩42,053 | ₩38,038 | ₩38,185 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,294 | ₩42,294 | ₩40,675 | ₩41,540 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,225 | ₩44,008 | ₩42,161 | ₩42,899 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,891 | ₩45,907 | ₩42,937 | ₩43,247 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,310 | ₩44,623 | ₩38,814 | ₩44,008 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,591 | ₩43,412 | ₩39,591 | ₩40,394 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,554 | ₩41,679 | ₩38,694 | ₩41,023 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,820 | ₩38,507 | ₩36,593 | ₩37,409 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,468 | ₩36,941 | ₩35,067 | ₩36,494 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,294 | ₩37,944 | ₩35,268 | ₩37,916 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,138 | ₩37,966 | ₩35,642 | ₩37,898 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,778 | ₩39,778 | ₩35,000 | ₩38,473 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩40,969 | ₩42,027 | ₩40,514 | ₩41,022 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,814 | ₩40,153 | ₩36,740 | ₩39,383 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,889 | ₩42,388 | ₩39,591 | ₩40,478 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩40,983 | ₩42,923 | ₩40,983 | ₩41,154 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,157 | ₩42,562 | ₩40,943 | ₩41,622 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,340 | ₩42,509 | ₩40,340 | ₩41,577 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,878 | ₩41,879 | ₩37,476 | ₩41,210 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,889 | ₩41,344 | ₩39,363 | ₩39,363 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,556 | ₩44,730 | ₩40,702 | ₩41,131 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,085 | ₩45,085 | ₩41,759 | ₩44,014 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,212 | ₩45,239 | ₩43,205 | ₩43,445 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,237 | ₩46,310 | ₩41,237 | ₩44,473 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,600 | ₩42,053 | ₩37,744 | ₩41,665 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,222 | ₩40,126 | ₩35,589 | ₩36,526 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,292 | ₩38,413 | ₩32,832 | ₩35,802 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,696 | ₩43,405 | ₩35,950 | ₩38,962 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,541 | ₩42,669 | ₩40,541 | ₩41,525 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩41,906 | ₩43,258 | ₩40,849 | ₩41,558 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩42,040 | ₩42,589 | ₩38,881 | ₩41,518 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,459 | ₩43,459 | ₩40,554 | ₩42,173 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,130 | ₩42,422 | ₩40,679 | ₩41,973 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,788 | ₩40,983 | ₩38,212 | ₩39,912 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,721 | ₩39,377 | ₩37,362 | ₩39,055 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,803 | ₩42,933 | ₩40,153 | ₩40,407 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,683 | ₩42,683 | ₩39,979 | ₩40,993 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,139 | ₩45,373 | ₩41,893 | ₩42,147 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,627 | ₩47,742 | ₩45,319 | ₩47,307 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,417 | ₩46,591 | ₩44,770 | ₩45,172 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩46,912 | ₩46,919 | ₩42,776 | ₩44,115 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,103 | ₩49,458 | ₩47,621 | ₩48,078 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,851 | ₩47,963 | ₩44,851 | ₩47,474 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,686 | ₩46,176 | ₩42,723 | ₩45,721 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,547 | ₩45,547 | ₩41,983 | ₩42,656 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,168 | ₩47,019 | ₩43,352 | ₩45,549 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,469 | ₩46,845 | ₩44,121 | ₩45,511 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,143 | ₩48,143 | ₩43,633 | ₩45,428 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,715 | ₩49,910 | ₩46,042 | ₩46,296 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩47,032 | ₩47,135 | ₩46,042 | ₩46,121 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,434 | ₩47,849 | ₩47,032 | ₩47,354 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,751 | ₩47,394 | ₩45,774 | ₩47,031 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,528 | ₩48,183 | ₩46,725 | ₩47,761 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,300 | ₩48,076 | ₩46,618 | ₩47,280 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,172 | ₩47,364 | ₩44,235 | ₩47,287 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,510 | ₩46,510 | ₩44,128 | ₩44,864 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,629 | ₩44,637 | ₩42,629 | ₩44,618 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,593 | ₩43,593 | ₩40,488 | ₩41,929 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,644 | ₩46,644 | ₩39,818 | ₩40,862 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,095 | ₩46,737 | ₩43,820 | ₩45,139 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,128 | ₩51,128 | ₩44,101 | ₩44,645 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,294 | ₩56,294 | ₩48,853 | ₩50,191 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,596 | ₩66,326 | ₩61,334 | ₩65,503 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,245 | ₩67,872 | ₩63,174 | ₩67,417 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,692 | ₩65,436 | ₩62,467 | ₩65,436 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,583 | ₩65,811 | ₩62,474 | ₩63,964 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,757 | ₩61,407 | ₩58,757 | ₩60,251 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩59,092 | ₩59,092 | ₩56,468 | ₩57,789 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩56,977 | ₩57,807 | ₩54,842 | ₩57,428 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,560 | ₩61,233 | ₩57,445 | ₩58,136 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,661 | ₩61,680 | ₩58,985 | ₩59,520 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,830 | ₩64,486 | ₩63,321 | ₩64,017 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,623 | ₩63,989 | ₩58,623 | ₩63,616 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩58,985 | ₩60,229 | ₩55,197 | ₩59,207 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,094 | ₩57,793 | ₩49,094 | ₩57,144 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,183 | ₩48,792 | ₩44,342 | ₩46,885 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,528 | ₩56,816 | ₩48,117 | ₩48,420 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,805 | ₩51,958 | ₩46,336 | ₩50,797 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,197 | ₩48,598 | ₩45,694 | ₩47,016 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,684 | ₩50,057 | ₩46,684 | ₩47,299 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,315 | ₩48,076 | ₩44,155 | ₩47,541 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩50,017 | ₩50,218 | ₩45,226 | ₩46,925 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,610 | ₩51,864 | ₩50,419 | ₩51,369 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,524 | ₩53,136 | ₩49,790 | ₩50,392 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,239 | ₩52,654 | ₩51,262 | ₩52,187 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,606 | ₩50,673 | ₩46,283 | ₩49,558 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,283 | ₩53,283 | ₩50,619 | ₩51,451 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩49,964 | ₩54,059 | ₩49,964 | ₩52,418 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,159 | ₩55,478 | ₩50,338 | ₩50,408 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,736 | ₩57,258 | ₩53,497 | ₩53,552 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,579 | ₩57,981 | ₩54,340 | ₩55,851 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,417 | ₩60,899 | ₩55,973 | ₩57,931 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,231 | ₩60,872 | ₩57,231 | ₩60,862 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,166 | ₩57,231 | ₩53,925 | ₩56,919 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,684 | ₩53,899 | ₩51,837 | ₩53,777 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,191 | ₩52,440 | ₩50,191 | ₩51,469 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩47,969 | ₩49,241 | ₩47,969 | ₩48,709 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,321 | ₩49,321 | ₩46,377 | ₩47,565 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,231 | ₩50,231 | ₩47,688 | ₩48,696 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,697 | ₩52,065 | ₩49,816 | ₩50,203 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩50,994 | ₩50,994 | ₩48,103 | ₩50,261 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,600 | ₩54,085 | ₩50,606 | ₩51,738 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,596 | ₩53,096 | ₩49,549 | ₩50,771 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,231 | ₩50,486 | ₩47,595 | ₩48,817 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,663 | ₩53,108 | ₩49,027 | ₩52,491 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,790 | ₩51,262 | ₩43,713 | ₩43,965 | -11.70% | 9.9만 |
|---|