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 | ₩40,494 | ₩40,547 | ₩39,434 | ₩39,455 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,580 | ₩42,224 | ₩38,589 | ₩39,187 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,956 | ₩43,109 | ₩41,501 | ₩42,868 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,909 | ₩43,927 | ₩40,266 | ₩42,948 | +4.98% | 39.7만 |
| 2026.10.05 | ₩39,058 | ₩40,225 | ₩38,643 | ₩39,917 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,241 | ₩38,817 | ₩36,778 | ₩38,428 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,918 | ₩38,005 | ₩35,947 | ₩36,108 | -4.78% | 20.8만 |
| 2026.09.30 | ₩39,005 | ₩39,005 | ₩37,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,702 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,777 | ₩39,930 | ₩38,294 | ₩38,455 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,146 | ₩38,710 | ₩36,860 | ₩37,354 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩38,119 | ₩38,388 | ₩37,355 | ₩38,133 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,435 | ₩37,810 | ₩36,814 | ₩37,602 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,970 | ₩40,152 | ₩38,415 | ₩38,522 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,386 | ₩41,137 | ₩39,702 | ₩40,762 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,729 | ₩40,695 | ₩38,343 | ₩40,453 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,918 | ₩40,292 | ₩37,844 | ₩39,070 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,751 | ₩37,690 | ₩36,604 | ₩37,048 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,933 | ₩36,322 | ₩34,646 | ₩35,272 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,872 | ₩36,959 | ₩35,075 | ₩35,301 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,422 | ₩37,516 | ₩36,349 | ₩36,513 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩41,124 | ₩41,339 | ₩40,292 | ₩40,327 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,863 | ₩41,097 | ₩39,541 | ₩40,169 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,654 | ₩41,654 | ₩39,836 | ₩40,884 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,950 | ₩42,854 | ₩40,668 | ₩41,816 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩40,024 | ₩40,024 | ₩38,736 | ₩39,555 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,227 | ₩40,004 | ₩36,161 | ₩39,473 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,170 | ₩42,666 | ₩41,271 | ₩41,835 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,976 | ₩42,532 | ₩40,654 | ₩42,298 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,371 | ₩42,921 | ₩41,741 | ₩42,582 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,391 | ₩43,967 | ₩41,446 | ₩42,184 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,762 | ₩42,854 | ₩40,748 | ₩42,805 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,836 | ₩40,239 | ₩38,227 | ₩39,356 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,722 | ₩40,923 | ₩39,407 | ₩39,665 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,741 | ₩41,741 | ₩40,145 | ₩40,192 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩43,136 | ₩43,874 | ₩41,660 | ₩42,400 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,285 | ₩42,036 | ₩41,151 | ₩41,351 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,216 | ₩43,659 | ₩40,038 | ₩41,018 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,449 | ₩46,449 | ₩44,598 | ₩45,089 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,413 | ₩49,896 | ₩48,262 | ₩48,423 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,591 | ₩53,591 | ₩47,428 | ₩48,384 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,591 | ₩56,908 | ₩53,611 | ₩55,063 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,300 | ₩57,300 | ₩54,396 | ₩54,628 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,354 | ₩57,354 | ₩54,041 | ₩54,682 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,903 | ₩59,151 | ₩56,207 | ₩56,487 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,964 | ₩58,547 | ₩56,281 | ₩57,936 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,744 | ₩57,830 | ₩54,248 | ₩56,140 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩56,066 | ₩57,743 | ₩55,275 | ₩55,275 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,613 | ₩56,401 | ₩51,398 | ₩55,485 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,301 | ₩49,051 | ₩45,121 | ₩48,997 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,346 | ₩50,486 | ₩46,248 | ₩48,492 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,886 | ₩48,152 | ₩45,604 | ₩47,995 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,221 | ₩47,656 | ₩43,672 | ₩43,923 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,719 | ₩47,508 | ₩44,236 | ₩46,275 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,863 | ₩48,863 | ₩45,094 | ₩46,997 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩48,179 | ₩48,461 | ₩46,087 | ₩46,591 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,816 | ₩50,725 | ₩48,085 | ₩49,333 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,683 | ₩51,049 | ₩47,522 | ₩50,729 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,796 | ₩48,957 | ₩46,315 | ₩48,037 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩46,154 | ₩47,254 | ₩45,899 | ₩45,957 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,975 | ₩45,714 | ₩41,245 | ₩44,497 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩48,005 | ₩48,206 | ₩44,678 | ₩45,134 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,889 | ₩51,318 | ₩48,501 | ₩50,323 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,292 | ₩51,049 | ₩48,358 | ₩49,098 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,312 | ₩50,661 | ₩47,723 | ₩47,897 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,425 | ₩52,573 | ₩51,224 | ₩51,928 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,304 | ₩53,974 | ₩49,158 | ₩52,368 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,342 | ₩50,661 | ₩46,342 | ₩49,319 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,182 | ₩45,282 | ₩42,814 | ₩44,724 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,987 | ₩47,790 | ₩44,987 | ₩45,683 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩44,035 | ₩45,725 | ₩41,552 | ₩42,485 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩45,161 | ₩45,658 | ₩44,450 | ₩44,808 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,261 | ₩47,348 | ₩45,309 | ₩46,953 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,550 | ₩46,429 | ₩42,854 | ₩45,619 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,255 | ₩45,899 | ₩43,994 | ₩44,028 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,802 | ₩49,802 | ₩45,805 | ₩47,348 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,662 | ₩49,833 | ₩46,945 | ₩48,072 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩47,173 | ₩50,379 | ₩47,173 | ₩47,669 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,267 | ₩56,871 | ₩50,942 | ₩51,076 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,288 | ₩56,200 | ₩54,409 | ₩55,798 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩50,017 | ₩53,088 | ₩48,568 | ₩51,117 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,915 | ₩50,915 | ₩47,180 | ₩47,348 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩52,176 | ₩52,176 | ₩50,414 | ₩51,895 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,386 | ₩49,386 | ₩47,555 | ₩48,756 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,704 | ₩51,908 | ₩46,342 | ₩49,708 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,595 | ₩49,547 | ₩46,114 | ₩46,114 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,309 | ₩55,771 | ₩45,859 | ₩51,827 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩54,188 | ₩54,242 | ₩51,485 | ₩52,854 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,959 | ₩56,710 | ₩49,963 | ₩50,030 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,468 | ₩62,021 | ₩54,242 | ₩59,231 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩85,112 | ₩85,112 | ₩77,688 | ₩79,860 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩83,133 | ₩83,160 | ₩77,124 | ₩80,551 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,820 | ₩75,313 | ₩68,003 | ₩73,528 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,602 | ₩70,069 | ₩65,053 | ₩69,593 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,358 | ₩64,489 | ₩60,023 | ₩63,426 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,336 | ₩64,315 | ₩60,760 | ₩61,985 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,833 | ₩66,126 | ₩61,176 | ₩62,248 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,546 | ₩61,512 | ₩59,017 | ₩60,020 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,318 | ₩62,437 | ₩59,312 | ₩60,150 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,975 | ₩62,652 | ₩59,687 | ₩61,155 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,467 | ₩61,002 | ₩57,930 | ₩59,082 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,477 | ₩62,477 | ₩60,398 | ₩61,992 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,778 | ₩64,744 | ₩62,544 | ₩63,600 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,892 | ₩68,862 | ₩64,532 | ₩68,002 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,620 | ₩61,632 | ₩57,857 | ₩61,296 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,799 | ₩64,650 | ₩59,017 | ₩62,104 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,851 | ₩66,360 | ₩64,181 | ₩64,775 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,571 | ₩66,528 | ₩61,230 | ₩65,374 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩63,081 | ₩64,382 | ₩58,681 | ₩60,339 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,480 | ₩67,789 | ₩62,271 | ₩64,147 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,880 | ₩66,568 | ₩62,826 | ₩64,740 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,611 | ₩63,041 | ₩59,714 | ₩61,545 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,948 | ₩63,578 | ₩60,895 | ₩62,995 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,263 | ₩62,263 | ₩58,306 | ₩61,950 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,769 | ₩58,520 | ₩55,949 | ₩58,327 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,978 | ₩58,629 | ₩55,395 | ₩56,804 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩63,215 | ₩63,658 | ₩61,297 | ₩62,397 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,650 | ₩64,650 | ₩59,848 | ₩63,847 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,349 | ₩65,817 | ₩62,571 | ₩63,041 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,620 | ₩64,013 | ₩59,017 | ₩64,013 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,938 | ₩58,440 | ₩55,905 | ₩57,882 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩59,017 | ₩59,017 | ₩56,254 | ₩57,234 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,823 | ₩59,661 | ₩57,608 | ₩59,278 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩56,146 | ₩57,320 | ₩55,442 | ₩56,918 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,288 | ₩56,898 | ₩53,772 | ₩56,415 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,358 | ₩52,753 | ₩51,103 | ₩52,045 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,467 | ₩52,203 | ₩49,440 | ₩51,927 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,945 | ₩51,064 | ₩46,945 | ₩50,003 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,920 | ₩46,556 | ₩44,819 | ₩45,597 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,906 | ₩44,906 | ₩42,881 | ₩44,402 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,897 | ₩40,587 | ₩37,784 | ₩40,355 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩36,027 | ₩36,369 | ₩35,034 | ₩35,947 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,425 | ₩36,134 | ₩33,224 | ₩35,987 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,255 | ₩36,255 | ₩35,236 | ₩35,859 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,406 | ₩35,142 | ₩32,352 | ₩34,920 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,888 | ₩32,942 | ₩30,836 | ₩31,548 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,478 | ₩34,565 | ₩32,754 | ₩33,234 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,711 | ₩36,711 | ₩35,142 | ₩35,189 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,227 | ₩38,562 | ₩36,885 | ₩37,362 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,918 | ₩37,918 | ₩36,442 | ₩37,219 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,368 | ₩39,084 | ₩37,368 | ₩38,267 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,824 | ₩37,905 | ₩35,238 | ₩35,238 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,188 | ₩38,240 | ₩35,034 | ₩37,658 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩38,052 | ₩38,897 | ₩36,644 | ₩36,769 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩39,072 | ₩39,152 | ₩37,067 | ₩37,993 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,683 | ₩39,836 | ₩37,959 | ₩38,899 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,534 | ₩42,143 | ₩38,119 | ₩38,267 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,385 | ₩42,385 | ₩40,762 | ₩41,628 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,317 | ₩44,102 | ₩42,251 | ₩42,991 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,987 | ₩46,005 | ₩43,029 | ₩43,340 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,394 | ₩44,719 | ₩38,897 | ₩44,102 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,675 | ₩43,505 | ₩39,675 | ₩40,480 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,641 | ₩41,768 | ₩38,777 | ₩41,111 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,899 | ₩38,589 | ₩36,671 | ₩37,489 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,544 | ₩37,020 | ₩35,142 | ₩36,572 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,370 | ₩38,026 | ₩35,343 | ₩37,997 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,215 | ₩38,047 | ₩35,719 | ₩37,979 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,863 | ₩39,863 | ₩35,075 | ₩38,555 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩41,057 | ₩42,117 | ₩40,601 | ₩41,109 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,897 | ₩40,239 | ₩36,818 | ₩39,467 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,976 | ₩42,479 | ₩39,675 | ₩40,565 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩41,070 | ₩43,015 | ₩41,070 | ₩41,242 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,245 | ₩42,653 | ₩41,030 | ₩41,711 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,426 | ₩42,599 | ₩40,426 | ₩41,666 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,959 | ₩41,969 | ₩37,556 | ₩41,298 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,976 | ₩41,432 | ₩39,447 | ₩39,447 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,652 | ₩44,826 | ₩40,789 | ₩41,219 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,181 | ₩45,181 | ₩41,848 | ₩44,108 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,309 | ₩45,336 | ₩43,297 | ₩43,538 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,325 | ₩46,409 | ₩41,325 | ₩44,568 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,683 | ₩42,143 | ₩37,824 | ₩41,754 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,301 | ₩40,212 | ₩35,665 | ₩36,604 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,374 | ₩38,495 | ₩32,902 | ₩35,878 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,787 | ₩43,498 | ₩36,027 | ₩39,045 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,628 | ₩42,760 | ₩40,628 | ₩41,614 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩41,996 | ₩43,350 | ₩40,936 | ₩41,647 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩42,130 | ₩42,680 | ₩38,964 | ₩41,607 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,552 | ₩43,552 | ₩40,641 | ₩42,263 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,218 | ₩42,512 | ₩40,766 | ₩42,063 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,871 | ₩41,070 | ₩38,294 | ₩39,997 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,804 | ₩39,461 | ₩37,442 | ₩39,139 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,894 | ₩43,025 | ₩40,239 | ₩40,494 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,774 | ₩42,774 | ₩40,064 | ₩41,081 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,235 | ₩45,470 | ₩41,982 | ₩42,237 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,725 | ₩47,844 | ₩45,416 | ₩47,408 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,516 | ₩46,690 | ₩44,866 | ₩45,269 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩47,012 | ₩47,019 | ₩42,868 | ₩44,209 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,206 | ₩49,563 | ₩47,723 | ₩48,180 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,947 | ₩48,065 | ₩44,947 | ₩47,576 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,780 | ₩46,275 | ₩42,814 | ₩45,818 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,644 | ₩45,644 | ₩42,072 | ₩42,747 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,263 | ₩47,120 | ₩43,444 | ₩45,647 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,564 | ₩46,945 | ₩44,216 | ₩45,608 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,246 | ₩48,246 | ₩43,726 | ₩45,525 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,817 | ₩50,017 | ₩46,140 | ₩46,395 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩47,133 | ₩47,236 | ₩46,140 | ₩46,220 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,535 | ₩47,951 | ₩47,133 | ₩47,455 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,851 | ₩47,495 | ₩45,872 | ₩47,132 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,629 | ₩48,286 | ₩46,824 | ₩47,863 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,401 | ₩48,179 | ₩46,717 | ₩47,381 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,269 | ₩47,466 | ₩44,330 | ₩47,388 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,610 | ₩46,610 | ₩44,222 | ₩44,960 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,720 | ₩44,732 | ₩42,720 | ₩44,713 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,686 | ₩43,686 | ₩40,574 | ₩42,019 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,744 | ₩46,744 | ₩39,903 | ₩40,950 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,189 | ₩46,837 | ₩43,914 | ₩45,235 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,237 | ₩51,237 | ₩44,196 | ₩44,740 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,415 | ₩56,415 | ₩48,957 | ₩50,298 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,737 | ₩66,468 | ₩61,465 | ₩65,643 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,382 | ₩68,017 | ₩63,309 | ₩67,561 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,826 | ₩65,576 | ₩62,601 | ₩65,576 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,723 | ₩65,951 | ₩62,607 | ₩64,100 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,883 | ₩61,538 | ₩58,883 | ₩60,380 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩59,218 | ₩59,218 | ₩56,589 | ₩57,913 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩57,099 | ₩57,930 | ₩54,959 | ₩57,551 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,687 | ₩61,364 | ₩57,568 | ₩58,260 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,793 | ₩61,812 | ₩59,111 | ₩59,647 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,966 | ₩64,623 | ₩63,456 | ₩64,154 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,749 | ₩64,126 | ₩58,749 | ₩63,752 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩59,111 | ₩60,358 | ₩55,315 | ₩59,333 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,199 | ₩57,917 | ₩49,199 | ₩57,266 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,286 | ₩48,897 | ₩44,437 | ₩46,985 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,644 | ₩56,938 | ₩48,219 | ₩48,524 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,905 | ₩52,069 | ₩46,435 | ₩50,906 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,300 | ₩48,702 | ₩45,792 | ₩47,117 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,784 | ₩50,164 | ₩46,784 | ₩47,400 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,410 | ₩48,179 | ₩44,249 | ₩47,643 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩50,124 | ₩50,325 | ₩45,322 | ₩47,026 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,720 | ₩51,975 | ₩50,526 | ₩51,479 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,636 | ₩53,249 | ₩49,896 | ₩50,500 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,351 | ₩52,766 | ₩51,371 | ₩52,298 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,714 | ₩50,781 | ₩46,382 | ₩49,664 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,397 | ₩53,397 | ₩50,728 | ₩51,561 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩50,070 | ₩54,175 | ₩50,070 | ₩52,530 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,270 | ₩55,596 | ₩50,446 | ₩50,516 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,857 | ₩57,380 | ₩53,611 | ₩53,666 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,702 | ₩58,105 | ₩54,456 | ₩55,971 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,546 | ₩61,029 | ₩56,093 | ₩58,055 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,354 | ₩61,002 | ₩57,354 | ₩60,992 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,282 | ₩57,354 | ₩54,041 | ₩57,041 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,799 | ₩54,014 | ₩51,948 | ₩53,892 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,298 | ₩52,552 | ₩50,298 | ₩51,579 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩48,072 | ₩49,346 | ₩48,072 | ₩48,814 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,427 | ₩49,427 | ₩46,476 | ₩47,667 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,339 | ₩50,339 | ₩47,790 | ₩48,800 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,807 | ₩52,176 | ₩49,923 | ₩50,310 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩51,103 | ₩51,103 | ₩48,206 | ₩50,368 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,713 | ₩54,200 | ₩50,714 | ₩51,849 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,707 | ₩53,209 | ₩49,655 | ₩50,879 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,339 | ₩50,593 | ₩47,696 | ₩48,921 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,774 | ₩53,221 | ₩49,131 | ₩52,603 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,896 | ₩51,371 | ₩43,807 | ₩44,059 | -11.70% | 9.9만 |
|---|