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 | ₩40,503 | ₩40,556 | ₩39,443 | ₩39,464 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,589 | ₩42,233 | ₩38,598 | ₩39,196 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,965 | ₩43,119 | ₩41,510 | ₩42,877 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,918 | ₩43,937 | ₩40,275 | ₩42,958 | +4.98% | 39.7만 |
| 2026.10.05 | ₩39,067 | ₩40,234 | ₩38,651 | ₩39,926 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,249 | ₩38,826 | ₩36,786 | ₩38,437 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,927 | ₩38,014 | ₩35,955 | ₩36,116 | -4.78% | 20.8만 |
| 2026.09.30 | ₩39,013 | ₩39,013 | ₩37,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,711 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,785 | ₩39,939 | ₩38,302 | ₩38,463 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,155 | ₩38,718 | ₩36,868 | ₩37,362 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩38,128 | ₩38,396 | ₩37,363 | ₩38,141 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,444 | ₩37,818 | ₩36,823 | ₩37,610 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,979 | ₩40,160 | ₩38,423 | ₩38,530 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,395 | ₩41,147 | ₩39,711 | ₩40,771 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,738 | ₩40,704 | ₩38,352 | ₩40,462 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,927 | ₩40,301 | ₩37,853 | ₩39,079 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,760 | ₩37,699 | ₩36,612 | ₩37,056 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,941 | ₩36,330 | ₩34,653 | ₩35,280 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,880 | ₩36,968 | ₩35,083 | ₩35,309 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,430 | ₩37,524 | ₩36,357 | ₩36,521 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩41,133 | ₩41,348 | ₩40,301 | ₩40,336 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,872 | ₩41,106 | ₩39,550 | ₩40,178 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,663 | ₩41,663 | ₩39,845 | ₩40,893 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,959 | ₩42,864 | ₩40,677 | ₩41,825 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩40,033 | ₩40,033 | ₩38,745 | ₩39,563 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,235 | ₩40,013 | ₩36,169 | ₩39,482 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,180 | ₩42,676 | ₩41,281 | ₩41,844 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,986 | ₩42,542 | ₩40,664 | ₩42,307 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,381 | ₩42,931 | ₩41,750 | ₩42,591 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,400 | ₩43,977 | ₩41,455 | ₩42,193 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,771 | ₩42,864 | ₩40,758 | ₩42,814 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,845 | ₩40,248 | ₩38,235 | ₩39,365 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,731 | ₩40,932 | ₩39,416 | ₩39,674 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,750 | ₩41,750 | ₩40,154 | ₩40,201 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩43,146 | ₩43,883 | ₩41,670 | ₩42,409 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,294 | ₩42,045 | ₩41,160 | ₩41,360 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,226 | ₩43,669 | ₩40,046 | ₩41,027 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,459 | ₩46,459 | ₩44,608 | ₩45,099 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,424 | ₩49,907 | ₩48,273 | ₩48,434 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,603 | ₩53,603 | ₩47,439 | ₩48,395 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,603 | ₩56,921 | ₩53,623 | ₩55,075 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,313 | ₩57,313 | ₩54,408 | ₩54,640 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,366 | ₩57,366 | ₩54,053 | ₩54,694 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,916 | ₩59,164 | ₩56,219 | ₩56,500 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,977 | ₩58,560 | ₩56,293 | ₩57,949 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,756 | ₩57,843 | ₩54,261 | ₩56,152 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩56,078 | ₩57,755 | ₩55,287 | ₩55,287 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,624 | ₩56,414 | ₩51,410 | ₩55,498 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,312 | ₩49,062 | ₩45,131 | ₩49,008 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,357 | ₩50,497 | ₩46,258 | ₩48,503 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,896 | ₩48,163 | ₩45,614 | ₩48,006 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,231 | ₩47,667 | ₩43,682 | ₩43,933 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,729 | ₩47,519 | ₩44,246 | ₩46,285 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,874 | ₩48,874 | ₩45,104 | ₩47,008 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩48,190 | ₩48,472 | ₩46,097 | ₩46,601 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,827 | ₩50,736 | ₩48,096 | ₩49,344 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,694 | ₩51,061 | ₩47,533 | ₩50,740 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,807 | ₩48,968 | ₩46,325 | ₩48,048 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩46,164 | ₩47,264 | ₩45,909 | ₩45,967 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,985 | ₩45,724 | ₩41,254 | ₩44,507 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩48,016 | ₩48,217 | ₩44,688 | ₩45,145 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,900 | ₩51,329 | ₩48,512 | ₩50,334 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,303 | ₩51,061 | ₩48,368 | ₩49,109 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,323 | ₩50,672 | ₩47,734 | ₩47,908 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,437 | ₩52,585 | ₩51,235 | ₩51,940 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,315 | ₩53,986 | ₩49,169 | ₩52,380 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,352 | ₩50,672 | ₩46,352 | ₩49,330 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,192 | ₩45,292 | ₩42,824 | ₩44,734 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,997 | ₩47,801 | ₩44,997 | ₩45,693 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩44,044 | ₩45,735 | ₩41,561 | ₩42,495 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩45,171 | ₩45,668 | ₩44,460 | ₩44,818 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,271 | ₩47,358 | ₩45,319 | ₩46,964 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,560 | ₩46,439 | ₩42,864 | ₩45,629 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,265 | ₩45,909 | ₩44,004 | ₩44,038 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,813 | ₩49,813 | ₩45,815 | ₩47,358 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,673 | ₩49,844 | ₩46,956 | ₩48,083 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩47,184 | ₩50,390 | ₩47,184 | ₩47,680 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,280 | ₩56,883 | ₩50,954 | ₩51,088 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,300 | ₩56,213 | ₩54,422 | ₩55,810 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩50,028 | ₩53,100 | ₩48,579 | ₩51,128 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,927 | ₩50,927 | ₩47,190 | ₩47,358 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩52,188 | ₩52,188 | ₩50,425 | ₩51,906 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,397 | ₩49,397 | ₩47,566 | ₩48,767 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,714 | ₩51,920 | ₩46,352 | ₩49,719 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,606 | ₩49,558 | ₩46,124 | ₩46,124 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,321 | ₩55,783 | ₩45,869 | ₩51,839 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩54,200 | ₩54,254 | ₩51,497 | ₩52,865 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,971 | ₩56,722 | ₩49,974 | ₩50,041 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,481 | ₩62,035 | ₩54,254 | ₩59,245 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩85,131 | ₩85,131 | ₩77,705 | ₩79,878 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩83,152 | ₩83,179 | ₩77,141 | ₩80,569 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,836 | ₩75,330 | ₩68,019 | ₩73,545 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,617 | ₩70,085 | ₩65,067 | ₩69,608 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,372 | ₩64,504 | ₩60,036 | ₩63,440 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,350 | ₩64,329 | ₩60,774 | ₩61,999 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,847 | ₩66,140 | ₩61,190 | ₩62,262 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,559 | ₩61,525 | ₩59,030 | ₩60,033 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,331 | ₩62,451 | ₩59,325 | ₩60,164 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,989 | ₩62,666 | ₩59,701 | ₩61,168 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,480 | ₩61,016 | ₩57,943 | ₩59,096 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,491 | ₩62,491 | ₩60,412 | ₩62,006 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,793 | ₩64,759 | ₩62,558 | ₩63,614 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,906 | ₩68,877 | ₩64,547 | ₩68,017 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,634 | ₩61,646 | ₩57,869 | ₩61,309 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,813 | ₩64,665 | ₩59,030 | ₩62,118 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,866 | ₩66,375 | ₩64,195 | ₩64,789 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,585 | ₩66,543 | ₩61,244 | ₩65,389 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩63,095 | ₩64,396 | ₩58,695 | ₩60,353 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,495 | ₩67,804 | ₩62,285 | ₩64,162 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,894 | ₩66,583 | ₩62,840 | ₩64,755 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,625 | ₩63,055 | ₩59,728 | ₩61,559 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,962 | ₩63,593 | ₩60,908 | ₩63,009 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,277 | ₩62,277 | ₩58,319 | ₩61,964 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,782 | ₩58,534 | ₩55,962 | ₩58,340 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,991 | ₩58,642 | ₩55,408 | ₩56,816 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩63,229 | ₩63,672 | ₩61,311 | ₩62,411 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,665 | ₩64,665 | ₩59,862 | ₩63,861 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,363 | ₩65,832 | ₩62,585 | ₩63,055 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,634 | ₩64,027 | ₩59,030 | ₩64,027 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,950 | ₩58,453 | ₩55,917 | ₩57,895 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩59,030 | ₩59,030 | ₩56,266 | ₩57,247 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,836 | ₩59,674 | ₩57,621 | ₩59,292 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩56,159 | ₩57,333 | ₩55,455 | ₩56,930 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,300 | ₩56,910 | ₩53,784 | ₩56,427 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,369 | ₩52,765 | ₩51,115 | ₩52,056 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,478 | ₩52,215 | ₩49,451 | ₩51,938 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,956 | ₩51,076 | ₩46,956 | ₩50,014 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,930 | ₩46,567 | ₩44,829 | ₩45,607 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,916 | ₩44,916 | ₩42,891 | ₩44,412 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,906 | ₩40,597 | ₩37,793 | ₩40,364 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩36,035 | ₩36,377 | ₩35,042 | ₩35,955 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,432 | ₩36,142 | ₩33,231 | ₩35,995 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,263 | ₩36,263 | ₩35,244 | ₩35,867 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,413 | ₩35,150 | ₩32,359 | ₩34,928 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,896 | ₩32,949 | ₩30,843 | ₩31,556 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,486 | ₩34,573 | ₩32,762 | ₩33,242 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,719 | ₩36,719 | ₩35,150 | ₩35,197 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,235 | ₩38,571 | ₩36,894 | ₩37,370 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,927 | ₩37,927 | ₩36,450 | ₩37,228 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,377 | ₩39,093 | ₩37,377 | ₩38,276 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,833 | ₩37,913 | ₩35,246 | ₩35,246 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,196 | ₩38,249 | ₩35,042 | ₩37,666 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩38,061 | ₩38,906 | ₩36,652 | ₩36,777 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩39,081 | ₩39,161 | ₩37,075 | ₩38,002 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,691 | ₩39,845 | ₩37,967 | ₩38,907 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,543 | ₩42,153 | ₩38,128 | ₩38,276 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,394 | ₩42,394 | ₩40,771 | ₩41,638 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,327 | ₩44,111 | ₩42,260 | ₩43,001 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,997 | ₩46,015 | ₩43,038 | ₩43,349 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,402 | ₩44,729 | ₩38,906 | ₩44,111 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,684 | ₩43,514 | ₩39,684 | ₩40,489 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,650 | ₩41,777 | ₩38,785 | ₩41,120 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,907 | ₩38,598 | ₩36,679 | ₩37,497 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,552 | ₩37,028 | ₩35,150 | ₩36,580 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,378 | ₩38,034 | ₩35,351 | ₩38,006 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,223 | ₩38,056 | ₩35,727 | ₩37,987 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,872 | ₩39,872 | ₩35,083 | ₩38,564 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩41,066 | ₩42,126 | ₩40,610 | ₩41,118 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,906 | ₩40,248 | ₩36,827 | ₩39,476 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,986 | ₩42,488 | ₩39,684 | ₩40,574 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩41,079 | ₩43,025 | ₩41,079 | ₩41,251 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,254 | ₩42,663 | ₩41,039 | ₩41,721 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,436 | ₩42,609 | ₩40,436 | ₩41,675 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,967 | ₩41,978 | ₩37,565 | ₩41,308 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,986 | ₩41,442 | ₩39,456 | ₩39,456 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,662 | ₩44,836 | ₩40,798 | ₩41,228 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,191 | ₩45,191 | ₩41,858 | ₩44,118 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,319 | ₩45,346 | ₩43,307 | ₩43,548 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,334 | ₩46,419 | ₩41,334 | ₩44,578 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,691 | ₩42,153 | ₩37,833 | ₩41,764 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,310 | ₩40,221 | ₩35,673 | ₩36,612 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,383 | ₩38,504 | ₩32,909 | ₩35,886 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,797 | ₩43,508 | ₩36,035 | ₩39,054 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,637 | ₩42,770 | ₩40,637 | ₩41,623 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩42,005 | ₩43,360 | ₩40,945 | ₩41,656 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩42,139 | ₩42,689 | ₩38,973 | ₩41,616 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,561 | ₩43,561 | ₩40,650 | ₩42,272 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,227 | ₩42,522 | ₩40,775 | ₩42,072 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,879 | ₩41,079 | ₩38,302 | ₩40,006 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,812 | ₩39,470 | ₩37,450 | ₩39,148 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,904 | ₩43,034 | ₩40,248 | ₩40,503 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,783 | ₩42,783 | ₩40,073 | ₩41,090 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,245 | ₩45,480 | ₩41,992 | ₩42,247 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,735 | ₩47,855 | ₩45,426 | ₩47,419 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,526 | ₩46,701 | ₩44,876 | ₩45,279 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩47,023 | ₩47,029 | ₩42,877 | ₩44,219 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,217 | ₩49,574 | ₩47,734 | ₩48,191 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,957 | ₩48,076 | ₩44,957 | ₩47,586 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,789 | ₩46,285 | ₩42,824 | ₩45,829 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,654 | ₩45,654 | ₩42,082 | ₩42,756 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,272 | ₩47,130 | ₩43,454 | ₩45,657 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,574 | ₩46,956 | ₩44,226 | ₩45,618 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,257 | ₩48,257 | ₩43,736 | ₩45,535 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,828 | ₩50,028 | ₩46,151 | ₩46,406 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩47,143 | ₩47,247 | ₩46,151 | ₩46,230 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,546 | ₩47,962 | ₩47,143 | ₩47,465 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,862 | ₩47,506 | ₩45,882 | ₩47,142 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,640 | ₩48,297 | ₩46,835 | ₩47,873 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,412 | ₩48,190 | ₩46,728 | ₩47,392 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,279 | ₩47,476 | ₩44,340 | ₩47,398 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,620 | ₩46,620 | ₩44,232 | ₩44,970 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,730 | ₩44,742 | ₩42,730 | ₩44,723 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,696 | ₩43,696 | ₩40,583 | ₩42,028 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,754 | ₩46,754 | ₩39,912 | ₩40,959 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,199 | ₩46,847 | ₩43,924 | ₩45,245 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,249 | ₩51,249 | ₩44,205 | ₩44,750 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,427 | ₩56,427 | ₩48,968 | ₩50,310 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,751 | ₩66,482 | ₩61,478 | ₩65,657 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,396 | ₩68,032 | ₩63,323 | ₩67,576 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,840 | ₩65,590 | ₩62,615 | ₩65,590 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,738 | ₩65,966 | ₩62,621 | ₩64,115 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,896 | ₩61,552 | ₩58,896 | ₩60,393 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩59,231 | ₩59,231 | ₩56,602 | ₩57,926 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩57,111 | ₩57,943 | ₩54,972 | ₩57,564 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,701 | ₩61,378 | ₩57,581 | ₩58,273 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,807 | ₩61,826 | ₩59,124 | ₩59,661 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,980 | ₩64,638 | ₩63,471 | ₩64,168 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,762 | ₩64,140 | ₩58,762 | ₩63,766 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩59,124 | ₩60,372 | ₩55,327 | ₩59,347 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,210 | ₩57,930 | ₩49,210 | ₩57,279 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,297 | ₩48,908 | ₩44,447 | ₩46,996 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,656 | ₩56,950 | ₩48,230 | ₩48,535 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,915 | ₩52,081 | ₩46,446 | ₩50,917 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,311 | ₩48,713 | ₩45,802 | ₩47,127 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,795 | ₩50,175 | ₩46,795 | ₩47,410 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,420 | ₩48,190 | ₩44,259 | ₩47,653 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩50,135 | ₩50,336 | ₩45,332 | ₩47,036 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,732 | ₩51,987 | ₩50,538 | ₩51,490 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,648 | ₩53,261 | ₩49,907 | ₩50,511 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,362 | ₩52,778 | ₩51,383 | ₩52,310 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,726 | ₩50,793 | ₩46,392 | ₩49,675 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,409 | ₩53,409 | ₩50,739 | ₩51,572 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩50,082 | ₩54,187 | ₩50,082 | ₩52,542 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,282 | ₩55,609 | ₩50,457 | ₩50,527 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,870 | ₩57,393 | ₩53,623 | ₩53,678 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,715 | ₩58,118 | ₩54,469 | ₩55,983 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,559 | ₩61,042 | ₩56,105 | ₩58,068 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,366 | ₩61,016 | ₩57,366 | ₩61,006 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,294 | ₩57,366 | ₩54,053 | ₩57,054 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,811 | ₩54,026 | ₩51,960 | ₩53,904 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,310 | ₩52,563 | ₩50,310 | ₩51,591 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩48,083 | ₩49,357 | ₩48,083 | ₩48,824 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,438 | ₩49,438 | ₩46,486 | ₩47,677 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,350 | ₩50,350 | ₩47,801 | ₩48,811 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,819 | ₩52,188 | ₩49,934 | ₩50,322 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩51,115 | ₩51,115 | ₩48,217 | ₩50,379 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,724 | ₩54,212 | ₩50,726 | ₩51,861 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,718 | ₩53,221 | ₩49,666 | ₩50,891 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,350 | ₩50,605 | ₩47,707 | ₩48,932 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,785 | ₩53,233 | ₩49,142 | ₩52,614 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,907 | ₩51,383 | ₩43,816 | ₩44,069 | -11.70% | 9.9만 |
|---|