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 | ₩40,369 | ₩40,423 | ₩39,313 | ₩39,334 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,453 | ₩42,094 | ₩38,471 | ₩39,067 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,827 | ₩42,977 | ₩41,374 | ₩42,736 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,784 | ₩43,793 | ₩40,142 | ₩42,817 | +4.98% | 39.7만 |
| 2026.10.05 | ₩38,939 | ₩40,102 | ₩38,524 | ₩39,794 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,127 | ₩38,698 | ₩36,665 | ₩38,310 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,802 | ₩37,889 | ₩35,836 | ₩35,997 | -4.78% | 20.8만 |
| 2026.09.30 | ₩38,885 | ₩38,885 | ₩37,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,587 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,658 | ₩39,808 | ₩38,176 | ₩38,337 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,029 | ₩38,591 | ₩36,747 | ₩37,239 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩38,003 | ₩38,270 | ₩37,240 | ₩38,016 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,321 | ₩37,694 | ₩36,702 | ₩37,487 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,848 | ₩40,028 | ₩38,297 | ₩38,404 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,262 | ₩41,011 | ₩39,581 | ₩40,637 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,607 | ₩40,570 | ₩38,226 | ₩40,329 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,802 | ₩40,169 | ₩37,729 | ₩38,951 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,639 | ₩37,575 | ₩36,492 | ₩36,934 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,823 | ₩36,211 | ₩34,539 | ₩35,164 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,759 | ₩36,846 | ₩34,967 | ₩35,193 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,307 | ₩37,401 | ₩36,238 | ₩36,401 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩40,998 | ₩41,212 | ₩40,169 | ₩40,204 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,741 | ₩40,971 | ₩39,420 | ₩40,046 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,526 | ₩41,526 | ₩39,714 | ₩40,759 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,824 | ₩42,723 | ₩40,543 | ₩41,688 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩39,901 | ₩39,901 | ₩38,618 | ₩39,433 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,110 | ₩39,881 | ₩36,050 | ₩39,352 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,041 | ₩42,536 | ₩41,145 | ₩41,707 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,851 | ₩42,402 | ₩40,530 | ₩42,168 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,242 | ₩42,790 | ₩41,613 | ₩42,451 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,258 | ₩43,833 | ₩41,319 | ₩42,054 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,637 | ₩42,723 | ₩40,624 | ₩42,673 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,714 | ₩40,115 | ₩38,110 | ₩39,236 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,597 | ₩40,797 | ₩39,286 | ₩39,543 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,613 | ₩41,613 | ₩40,022 | ₩40,069 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩43,004 | ₩43,739 | ₩41,533 | ₩42,270 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,158 | ₩41,907 | ₩41,025 | ₩41,224 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,084 | ₩43,525 | ₩39,915 | ₩40,892 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,307 | ₩46,307 | ₩44,461 | ₩44,951 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,262 | ₩49,743 | ₩48,114 | ₩48,275 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,427 | ₩53,427 | ₩47,283 | ₩48,236 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,423 | ₩56,734 | ₩53,447 | ₩54,894 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,124 | ₩57,124 | ₩54,229 | ₩54,461 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,178 | ₩57,178 | ₩53,875 | ₩54,514 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,726 | ₩58,970 | ₩56,035 | ₩56,314 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,786 | ₩58,368 | ₩56,108 | ₩57,758 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,573 | ₩57,653 | ₩54,082 | ₩55,968 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩55,894 | ₩57,566 | ₩55,105 | ₩55,105 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,455 | ₩56,228 | ₩51,241 | ₩55,315 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,159 | ₩48,901 | ₩44,983 | ₩48,847 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,195 | ₩50,331 | ₩46,106 | ₩48,343 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,745 | ₩48,005 | ₩45,464 | ₩47,848 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,079 | ₩47,510 | ₩43,539 | ₩43,789 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,582 | ₩47,363 | ₩44,100 | ₩46,133 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,713 | ₩48,713 | ₩44,956 | ₩46,853 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩48,032 | ₩48,312 | ₩45,946 | ₩46,448 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,663 | ₩50,569 | ₩47,938 | ₩49,181 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,537 | ₩50,893 | ₩47,376 | ₩50,573 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,647 | ₩48,807 | ₩46,173 | ₩47,890 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩46,012 | ₩47,109 | ₩45,758 | ₩45,816 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,843 | ₩45,574 | ₩41,118 | ₩44,361 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩47,858 | ₩48,058 | ₩44,541 | ₩44,996 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,733 | ₩51,161 | ₩48,352 | ₩50,168 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,138 | ₩50,893 | ₩48,209 | ₩48,947 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,158 | ₩50,505 | ₩47,577 | ₩47,751 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,267 | ₩52,412 | ₩51,067 | ₩51,769 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,143 | ₩53,808 | ₩49,008 | ₩52,208 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,200 | ₩50,505 | ₩46,200 | ₩49,168 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,047 | ₩45,143 | ₩42,683 | ₩44,587 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,849 | ₩47,644 | ₩44,849 | ₩45,543 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩43,900 | ₩45,584 | ₩41,424 | ₩42,355 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩45,023 | ₩45,518 | ₩44,314 | ₩44,671 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,119 | ₩47,202 | ₩45,170 | ₩46,809 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,411 | ₩46,286 | ₩42,723 | ₩45,479 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,116 | ₩45,758 | ₩43,860 | ₩43,893 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,649 | ₩49,649 | ₩45,665 | ₩47,202 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,513 | ₩49,680 | ₩46,801 | ₩47,925 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩47,029 | ₩50,224 | ₩47,029 | ₩47,523 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,095 | ₩56,696 | ₩50,786 | ₩50,920 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,119 | ₩56,028 | ₩54,243 | ₩55,627 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩49,863 | ₩52,926 | ₩48,419 | ₩50,960 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,759 | ₩50,759 | ₩47,035 | ₩47,202 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩52,016 | ₩52,016 | ₩50,259 | ₩51,735 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,235 | ₩49,235 | ₩47,410 | ₩48,606 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,561 | ₩51,749 | ₩46,200 | ₩49,556 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,446 | ₩49,395 | ₩45,972 | ₩45,972 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,142 | ₩55,600 | ₩45,718 | ₩51,669 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩54,022 | ₩54,076 | ₩51,328 | ₩52,692 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,787 | ₩56,536 | ₩49,810 | ₩49,877 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,295 | ₩61,831 | ₩54,076 | ₩59,050 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩84,851 | ₩84,851 | ₩77,449 | ₩79,616 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩82,878 | ₩82,905 | ₩76,888 | ₩80,304 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,603 | ₩75,083 | ₩67,795 | ₩73,303 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,401 | ₩69,854 | ₩64,853 | ₩69,380 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,173 | ₩64,292 | ₩59,839 | ₩63,231 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,142 | ₩64,118 | ₩60,574 | ₩61,795 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,644 | ₩65,923 | ₩60,989 | ₩62,057 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,360 | ₩61,323 | ₩58,836 | ₩59,836 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,133 | ₩62,246 | ₩59,130 | ₩59,966 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,788 | ₩62,460 | ₩59,505 | ₩60,967 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,288 | ₩60,815 | ₩57,753 | ₩58,901 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,286 | ₩62,286 | ₩60,213 | ₩61,802 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,583 | ₩64,546 | ₩62,353 | ₩63,405 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,693 | ₩68,651 | ₩64,334 | ₩67,794 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,438 | ₩61,443 | ₩57,679 | ₩61,108 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,607 | ₩64,452 | ₩58,836 | ₩61,914 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,653 | ₩66,157 | ₩63,984 | ₩64,576 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,379 | ₩66,324 | ₩61,042 | ₩65,174 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩62,888 | ₩64,185 | ₩58,502 | ₩60,154 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,274 | ₩67,581 | ₩62,080 | ₩63,951 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,687 | ₩66,364 | ₩62,634 | ₩64,542 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,420 | ₩62,847 | ₩59,531 | ₩61,357 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,761 | ₩63,384 | ₩60,708 | ₩62,802 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,072 | ₩62,072 | ₩58,127 | ₩61,760 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,592 | ₩58,341 | ₩55,778 | ₩58,149 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,803 | ₩58,449 | ₩55,226 | ₩56,630 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩63,021 | ₩63,463 | ₩61,109 | ₩62,206 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,452 | ₩64,452 | ₩59,665 | ₩63,651 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,155 | ₩65,615 | ₩62,379 | ₩62,847 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,438 | ₩63,817 | ₩58,836 | ₩63,817 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,763 | ₩58,261 | ₩55,734 | ₩57,705 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩58,836 | ₩58,836 | ₩56,081 | ₩57,059 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,646 | ₩59,478 | ₩57,432 | ₩59,097 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩55,974 | ₩57,144 | ₩55,272 | ₩56,743 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,119 | ₩56,723 | ₩53,608 | ₩56,242 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,201 | ₩52,591 | ₩50,947 | ₩51,885 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,315 | ₩52,043 | ₩49,288 | ₩51,768 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,801 | ₩50,908 | ₩46,801 | ₩49,850 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,782 | ₩46,414 | ₩44,682 | ₩45,457 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,769 | ₩44,769 | ₩42,750 | ₩44,266 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,778 | ₩40,463 | ₩37,668 | ₩40,232 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩35,917 | ₩36,258 | ₩34,927 | ₩35,836 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,323 | ₩36,024 | ₩33,122 | ₩35,877 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,144 | ₩36,144 | ₩35,128 | ₩35,750 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,306 | ₩35,034 | ₩32,253 | ₩34,813 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,788 | ₩32,841 | ₩30,742 | ₩31,452 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,372 | ₩34,459 | ₩32,654 | ₩33,133 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,599 | ₩36,599 | ₩35,034 | ₩35,081 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,110 | ₩38,444 | ₩36,772 | ₩37,247 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,802 | ₩37,802 | ₩36,330 | ₩37,105 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,254 | ₩38,964 | ₩37,254 | ₩38,150 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,708 | ₩37,789 | ₩35,130 | ₩35,130 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,077 | ₩38,123 | ₩34,927 | ₩37,543 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩37,936 | ₩38,778 | ₩36,532 | ₩36,656 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩38,952 | ₩39,032 | ₩36,953 | ₩37,877 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,564 | ₩39,714 | ₩37,842 | ₩38,780 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,410 | ₩42,014 | ₩38,003 | ₩38,150 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,255 | ₩42,255 | ₩40,637 | ₩41,501 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,184 | ₩43,966 | ₩42,121 | ₩42,859 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,849 | ₩45,864 | ₩42,897 | ₩43,207 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,273 | ₩44,582 | ₩38,778 | ₩43,966 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,554 | ₩43,371 | ₩39,554 | ₩40,356 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,517 | ₩41,640 | ₩38,658 | ₩40,985 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,786 | ₩38,471 | ₩36,559 | ₩37,374 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,435 | ₩36,906 | ₩35,034 | ₩36,460 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,261 | ₩37,909 | ₩35,235 | ₩37,881 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,104 | ₩37,930 | ₩35,609 | ₩37,862 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,741 | ₩39,741 | ₩34,967 | ₩38,437 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩40,931 | ₩41,987 | ₩40,476 | ₩40,983 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,778 | ₩40,115 | ₩36,706 | ₩39,347 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,851 | ₩42,348 | ₩39,554 | ₩40,440 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩40,944 | ₩42,883 | ₩40,944 | ₩41,116 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,118 | ₩42,522 | ₩40,904 | ₩41,584 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,303 | ₩42,469 | ₩40,303 | ₩41,538 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,842 | ₩41,840 | ₩37,441 | ₩41,172 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,851 | ₩41,305 | ₩39,326 | ₩39,326 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,515 | ₩44,689 | ₩40,664 | ₩41,093 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,043 | ₩45,043 | ₩41,720 | ₩43,973 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,170 | ₩45,197 | ₩43,164 | ₩43,405 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,199 | ₩46,266 | ₩41,199 | ₩44,432 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,564 | ₩42,014 | ₩37,708 | ₩41,626 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,187 | ₩40,089 | ₩35,556 | ₩36,492 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,257 | ₩38,377 | ₩32,801 | ₩35,768 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,656 | ₩43,365 | ₩35,917 | ₩38,925 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,503 | ₩42,629 | ₩40,503 | ₩41,486 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩41,867 | ₩43,218 | ₩40,811 | ₩41,519 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩42,001 | ₩42,549 | ₩38,845 | ₩41,479 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,418 | ₩43,418 | ₩40,517 | ₩42,133 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,092 | ₩42,382 | ₩40,641 | ₩41,934 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,751 | ₩40,944 | ₩38,176 | ₩39,875 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,685 | ₩39,340 | ₩37,327 | ₩39,019 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,763 | ₩42,893 | ₩40,115 | ₩40,369 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,643 | ₩42,643 | ₩39,942 | ₩40,955 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,096 | ₩45,330 | ₩41,854 | ₩42,108 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,584 | ₩47,697 | ₩45,277 | ₩47,263 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,373 | ₩46,547 | ₩44,729 | ₩45,130 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩46,868 | ₩46,875 | ₩42,736 | ₩44,073 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,058 | ₩49,411 | ₩47,577 | ₩48,033 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,809 | ₩47,918 | ₩44,809 | ₩47,430 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,646 | ₩46,133 | ₩42,683 | ₩45,678 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,504 | ₩45,504 | ₩41,943 | ₩42,616 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,127 | ₩46,975 | ₩43,311 | ₩45,507 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,428 | ₩46,801 | ₩44,080 | ₩45,468 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,098 | ₩48,098 | ₩43,592 | ₩45,385 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,670 | ₩49,863 | ₩45,999 | ₩46,253 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩46,989 | ₩47,091 | ₩45,999 | ₩46,078 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,390 | ₩47,804 | ₩46,989 | ₩47,309 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,708 | ₩47,350 | ₩45,732 | ₩46,987 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,483 | ₩48,138 | ₩46,681 | ₩47,716 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,256 | ₩48,032 | ₩46,574 | ₩47,236 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,130 | ₩47,320 | ₩44,194 | ₩47,243 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,467 | ₩46,467 | ₩44,087 | ₩44,822 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,589 | ₩44,595 | ₩42,589 | ₩44,576 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,552 | ₩43,552 | ₩40,450 | ₩41,890 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,601 | ₩46,601 | ₩39,781 | ₩40,824 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,053 | ₩46,693 | ₩43,779 | ₩45,096 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,080 | ₩51,080 | ₩44,060 | ₩44,603 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,242 | ₩56,242 | ₩48,807 | ₩50,144 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,535 | ₩66,264 | ₩61,276 | ₩65,442 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,185 | ₩67,808 | ₩63,115 | ₩67,354 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,634 | ₩65,375 | ₩62,409 | ₩65,375 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,522 | ₩65,749 | ₩62,416 | ₩63,904 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,702 | ₩61,350 | ₩58,702 | ₩60,194 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩59,036 | ₩59,036 | ₩56,416 | ₩57,735 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩56,924 | ₩57,753 | ₩54,791 | ₩57,374 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,505 | ₩61,176 | ₩57,392 | ₩58,082 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,604 | ₩61,623 | ₩58,930 | ₩59,464 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,770 | ₩64,425 | ₩63,262 | ₩63,957 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,568 | ₩63,929 | ₩58,568 | ₩63,556 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩58,930 | ₩60,173 | ₩55,145 | ₩59,151 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,048 | ₩57,739 | ₩49,048 | ₩57,091 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,138 | ₩48,747 | ₩44,301 | ₩46,841 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,477 | ₩56,763 | ₩48,072 | ₩48,375 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,761 | ₩51,909 | ₩46,293 | ₩50,750 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,152 | ₩48,553 | ₩45,651 | ₩46,972 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,641 | ₩50,011 | ₩46,641 | ₩47,255 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,274 | ₩48,032 | ₩44,114 | ₩47,497 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩49,970 | ₩50,171 | ₩45,183 | ₩46,882 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,562 | ₩51,816 | ₩50,372 | ₩51,321 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,475 | ₩53,086 | ₩49,743 | ₩50,345 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,190 | ₩52,605 | ₩51,214 | ₩52,138 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,559 | ₩50,626 | ₩46,240 | ₩49,512 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,233 | ₩53,233 | ₩50,572 | ₩51,403 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩49,917 | ₩54,009 | ₩49,917 | ₩52,369 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,110 | ₩55,426 | ₩50,291 | ₩50,361 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,683 | ₩57,205 | ₩53,447 | ₩53,502 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,525 | ₩57,927 | ₩54,290 | ₩55,799 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,360 | ₩60,842 | ₩55,921 | ₩57,877 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,178 | ₩60,815 | ₩57,178 | ₩60,806 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,116 | ₩57,178 | ₩53,875 | ₩56,866 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,634 | ₩53,848 | ₩51,789 | ₩53,727 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,144 | ₩52,391 | ₩50,144 | ₩51,421 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩47,925 | ₩49,195 | ₩47,925 | ₩48,664 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,275 | ₩49,275 | ₩46,333 | ₩47,521 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,184 | ₩50,184 | ₩47,644 | ₩48,651 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,649 | ₩52,016 | ₩49,770 | ₩50,156 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩50,947 | ₩50,947 | ₩48,058 | ₩50,214 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,551 | ₩54,034 | ₩50,559 | ₩51,690 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,548 | ₩53,046 | ₩49,502 | ₩50,723 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,184 | ₩50,438 | ₩47,550 | ₩48,771 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,615 | ₩53,058 | ₩48,981 | ₩52,442 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,743 | ₩51,214 | ₩43,672 | ₩43,924 | -11.70% | 9.9만 |
|---|