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 | ₩40,363 | ₩40,416 | ₩39,307 | ₩39,328 | -2.56% | 11.7만 |
| 2026.10.08 | ₩41,446 | ₩42,088 | ₩38,464 | ₩39,061 | -5.75% | 28.2만 |
| 2026.10.07 | ₩41,820 | ₩42,970 | ₩41,367 | ₩42,729 | +2.17% | 18.3만 |
| 2026.10.06 | ₩40,777 | ₩43,785 | ₩40,136 | ₩42,809 | +4.98% | 39.7만 |
| 2026.10.05 | ₩38,932 | ₩40,095 | ₩38,518 | ₩39,788 | +2.20% | 16.1만 |
| 2026.10.02 | ₩37,121 | ₩38,692 | ₩36,659 | ₩38,304 | +3.19% | 32.8만 |
| 2026.10.01 | ₩37,796 | ₩37,883 | ₩35,831 | ₩35,991 | -4.78% | 20.8만 |
| 2026.09.30 | ₩38,879 | ₩38,879 | ₩37,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,581 |
| -3.34% |
| 13.8만 |
| 2026.09.29 | ₩38,652 | ₩39,801 | ₩38,170 | ₩38,331 | -0.83% | 16.7만 |
|---|
| 2026.09.28 | ₩38,023 | ₩38,585 | ₩36,741 | ₩37,233 | -2.08% | 10.9만 |
|---|
| 2026.09.25 | ₩37,996 | ₩38,264 | ₩37,234 | ₩38,010 | +0.04% | 9.8만 |
|---|
| 2026.09.24 | ₩37,315 | ₩37,688 | ₩36,696 | ₩37,480 | +0.44% | 16.1만 |
|---|
| 2026.09.23 | ₩39,841 | ₩40,022 | ₩38,291 | ₩38,397 | -3.62% | 16.7만 |
|---|
| 2026.09.22 | ₩40,256 | ₩41,005 | ₩39,574 | ₩40,630 | +0.93% | 21.5만 |
|---|
| 2026.09.21 | ₩39,601 | ₩40,563 | ₩38,220 | ₩40,323 | +1.82% | 31.3만 |
|---|
| 2026.09.18 | ₩37,796 | ₩40,162 | ₩37,722 | ₩38,944 | +3.04% | 20만 |
|---|
| 2026.09.17 | ₩36,633 | ₩37,569 | ₩36,486 | ₩36,928 | +0.81% | 19.7만 |
|---|
| 2026.09.16 | ₩35,817 | ₩36,205 | ₩34,534 | ₩35,158 | -1.84% | 13.4만 |
|---|
| 2026.09.15 | ₩36,753 | ₩36,840 | ₩34,962 | ₩35,187 | -4.26% | 10.9만 |
|---|
| 2026.09.14 | ₩37,301 | ₩37,395 | ₩36,232 | ₩36,395 | -2.43% | 21.5만 |
|---|
| 2026.09.11 | ₩40,991 | ₩41,205 | ₩40,162 | ₩40,197 | -1.94% | 6.3만 |
|---|
| 2026.09.10 | ₩39,734 | ₩40,964 | ₩39,414 | ₩40,039 | +0.77% | 7만 |
|---|
| 2026.09.09 | ₩41,519 | ₩41,519 | ₩39,708 | ₩40,752 | -1.85% | 15.6만 |
|---|
| 2026.09.08 | ₩40,817 | ₩42,716 | ₩40,537 | ₩41,681 | +2.12% | 28.5만 |
|---|
| 2026.09.04 | ₩39,895 | ₩39,895 | ₩38,611 | ₩39,427 | -1.17% | 24.6만 |
|---|
| 2026.09.03 | ₩38,103 | ₩39,875 | ₩36,044 | ₩39,345 | +3.26% | 80.4만 |
|---|
| 2026.09.02 | ₩42,034 | ₩42,529 | ₩41,138 | ₩41,700 | -0.80% | 77.3만 |
|---|
| 2026.09.01 | ₩40,844 | ₩42,395 | ₩40,523 | ₩42,161 | +3.22% | 17.2만 |
|---|
| 2026.08.31 | ₩42,235 | ₩42,783 | ₩41,606 | ₩42,444 | +0.50% | 9.1만 |
|---|
| 2026.08.28 | ₩43,251 | ₩43,826 | ₩41,312 | ₩42,047 | -2.78% | 23.2만 |
|---|
| 2026.08.27 | ₩40,630 | ₩42,716 | ₩40,617 | ₩42,666 | +5.01% | 16.4만 |
|---|
| 2026.08.26 | ₩39,708 | ₩40,109 | ₩38,103 | ₩39,229 | -1.21% | 8만 |
|---|
| 2026.08.25 | ₩40,590 | ₩40,791 | ₩39,280 | ₩39,537 | -2.60% | 6.7만 |
|---|
| 2026.08.24 | ₩41,606 | ₩41,606 | ₩40,015 | ₩40,062 | -3.71% | 8.3만 |
|---|
| 2026.08.21 | ₩42,997 | ₩43,732 | ₩41,526 | ₩42,263 | -1.71% | 6.2만 |
|---|
| 2026.08.20 | ₩41,152 | ₩41,900 | ₩41,018 | ₩41,217 | +0.16% | 6.9만 |
|---|
| 2026.08.19 | ₩43,077 | ₩43,518 | ₩39,908 | ₩40,886 | -5.09% | 22.2만 |
|---|
| 2026.08.18 | ₩46,299 | ₩46,299 | ₩44,454 | ₩44,943 | -2.93% | 8만 |
|---|
| 2026.08.17 | ₩49,254 | ₩49,735 | ₩48,106 | ₩48,267 | -2.00% | 13.3만 |
|---|
| 2026.08.14 | ₩53,418 | ₩53,418 | ₩47,275 | ₩48,228 | -9.72% | 34.7만 |
|---|
| 2026.08.13 | ₩54,414 | ₩56,725 | ₩53,438 | ₩54,885 | +0.86% | 4.6만 |
|---|
| 2026.08.12 | ₩57,115 | ₩57,115 | ₩54,220 | ₩54,452 | -4.66% | 4.2만 |
|---|
| 2026.08.11 | ₩57,168 | ₩57,168 | ₩53,866 | ₩54,505 | -4.66% | 3.1만 |
|---|
| 2026.08.10 | ₩57,717 | ₩58,960 | ₩56,025 | ₩56,305 | -2.45% | 6.3만 |
|---|
| 2026.08.07 | ₩57,777 | ₩58,358 | ₩56,099 | ₩57,749 | -0.05% | 6.8만 |
|---|
| 2026.08.06 | ₩55,564 | ₩57,643 | ₩54,073 | ₩55,958 | +0.71% | 7.3만 |
|---|
| 2026.08.05 | ₩55,885 | ₩57,556 | ₩55,096 | ₩55,096 | -1.41% | 10.2만 |
|---|
| 2026.08.04 | ₩51,446 | ₩56,219 | ₩51,232 | ₩55,306 | +7.50% | 15만 |
|---|
| 2026.08.03 | ₩46,152 | ₩48,893 | ₩44,975 | ₩48,839 | +5.82% | 6.3만 |
|---|
| 2026.07.31 | ₩49,187 | ₩50,323 | ₩46,098 | ₩48,335 | -1.73% | 4.3만 |
|---|
| 2026.07.30 | ₩45,737 | ₩47,997 | ₩45,457 | ₩47,840 | +4.60% | 7만 |
|---|
| 2026.07.29 | ₩46,072 | ₩47,502 | ₩43,531 | ₩43,781 | -4.97% | 5.6만 |
|---|
| 2026.07.28 | ₩44,574 | ₩47,355 | ₩44,093 | ₩46,125 | +3.48% | 4.3만 |
|---|
| 2026.07.27 | ₩48,705 | ₩48,705 | ₩44,949 | ₩46,846 | -3.82% | 4.1만 |
|---|
| 2026.07.24 | ₩48,024 | ₩48,304 | ₩45,938 | ₩46,441 | -3.30% | 4.2만 |
|---|
| 2026.07.23 | ₩49,655 | ₩50,561 | ₩47,930 | ₩49,173 | -0.97% | 4.4만 |
|---|
| 2026.07.22 | ₩47,529 | ₩50,885 | ₩47,368 | ₩50,565 | +6.39% | 9.3만 |
|---|
| 2026.07.21 | ₩48,639 | ₩48,799 | ₩46,165 | ₩47,882 | -1.56% | 8.9만 |
|---|
| 2026.07.20 | ₩46,005 | ₩47,101 | ₩45,751 | ₩45,808 | -0.43% | 4.8만 |
|---|
| 2026.07.17 | ₩42,836 | ₩45,566 | ₩41,112 | ₩44,354 | +3.54% | 6.5만 |
|---|
| 2026.07.16 | ₩47,850 | ₩48,050 | ₩44,534 | ₩44,989 | -5.98% | 10만 |
|---|
| 2026.07.15 | ₩50,724 | ₩51,152 | ₩48,344 | ₩50,160 | -1.11% | 5.9만 |
|---|
| 2026.07.14 | ₩50,129 | ₩50,885 | ₩48,201 | ₩48,939 | -2.37% | 7.7만 |
|---|
| 2026.07.13 | ₩50,149 | ₩50,497 | ₩47,569 | ₩47,743 | -4.80% | 5.7만 |
|---|
| 2026.07.10 | ₩51,259 | ₩52,403 | ₩51,059 | ₩51,760 | +0.98% | 6만 |
|---|
| 2026.07.09 | ₩52,135 | ₩53,799 | ₩49,000 | ₩52,199 | +0.12% | 19.7만 |
|---|
| 2026.07.08 | ₩46,192 | ₩50,497 | ₩46,192 | ₩49,160 | +6.43% | 22만 |
|---|
| 2026.07.07 | ₩44,039 | ₩45,136 | ₩42,676 | ₩44,580 | +1.23% | 10.7만 |
|---|
| 2026.07.06 | ₩44,842 | ₩47,636 | ₩44,842 | ₩45,536 | +1.55% | 14.7만 |
|---|
| 2026.07.02 | ₩43,892 | ₩45,577 | ₩41,418 | ₩42,348 | -3.52% | 13.8만 |
|---|
| 2026.07.01 | ₩45,015 | ₩45,510 | ₩44,307 | ₩44,664 | -0.78% | 6.4만 |
|---|
| 2026.06.30 | ₩46,112 | ₩47,195 | ₩45,163 | ₩46,802 | +1.50% | 8.4만 |
|---|
| 2026.06.29 | ₩45,403 | ₩46,279 | ₩42,716 | ₩45,471 | +0.15% | 6.7만 |
|---|
| 2026.06.26 | ₩45,109 | ₩45,751 | ₩43,852 | ₩43,886 | -2.71% | 9.8만 |
|---|
| 2026.06.25 | ₩49,641 | ₩49,641 | ₩45,657 | ₩47,195 | -4.93% | 8.3만 |
|---|
| 2026.06.24 | ₩48,505 | ₩49,672 | ₩46,794 | ₩47,917 | -1.21% | 12.4만 |
|---|
| 2026.06.23 | ₩47,021 | ₩50,216 | ₩47,021 | ₩47,516 | +1.05% | 13.4만 |
|---|
| 2026.06.22 | ₩56,085 | ₩56,687 | ₩50,778 | ₩50,911 | -9.23% | 21.1만 |
|---|
| 2026.06.18 | ₩55,109 | ₩56,019 | ₩54,234 | ₩55,618 | +0.92% | 21.4만 |
|---|
| 2026.06.17 | ₩49,855 | ₩52,917 | ₩48,411 | ₩50,952 | +2.20% | 21.9만 |
|---|
| 2026.06.16 | ₩50,751 | ₩50,751 | ₩47,028 | ₩47,195 | -7.01% | 15.8만 |
|---|
| 2026.06.15 | ₩52,008 | ₩52,008 | ₩50,251 | ₩51,727 | -0.54% | 24.2만 |
|---|
| 2026.06.12 | ₩49,227 | ₩49,227 | ₩47,402 | ₩48,598 | -1.28% | 10.7만 |
|---|
| 2026.06.11 | ₩46,553 | ₩51,740 | ₩46,192 | ₩49,548 | +6.43% | 25.9만 |
|---|
| 2026.06.10 | ₩48,438 | ₩49,387 | ₩45,965 | ₩45,965 | -5.11% | 16.8만 |
|---|
| 2026.06.09 | ₩54,134 | ₩55,591 | ₩45,711 | ₩51,660 | -4.57% | 27.3만 |
|---|
| 2026.06.08 | ₩54,013 | ₩54,067 | ₩51,319 | ₩52,683 | -2.46% | 23.3만 |
|---|
| 2026.06.05 | ₩55,778 | ₩56,527 | ₩49,802 | ₩49,869 | -10.59% | 50.6만 |
|---|
| 2026.06.04 | ₩56,286 | ₩61,821 | ₩54,067 | ₩59,040 | +4.89% | 101.5만 |
|---|
| 2026.06.03 | ₩84,837 | ₩84,837 | ₩77,437 | ₩79,603 | -6.17% | 75.7만 |
|---|
| 2026.06.02 | ₩82,865 | ₩82,892 | ₩76,875 | ₩80,291 | -3.11% | 46.1만 |
|---|
| 2026.06.01 | ₩70,591 | ₩75,070 | ₩67,784 | ₩73,291 | +3.82% | 22만 |
|---|
| 2026.05.29 | ₩65,391 | ₩69,843 | ₩64,843 | ₩69,368 | +6.08% | 13.1만 |
|---|
| 2026.05.28 | ₩60,163 | ₩64,281 | ₩59,829 | ₩63,221 | +5.08% | 5.5만 |
|---|
| 2026.05.27 | ₩63,131 | ₩64,107 | ₩60,564 | ₩61,785 | -2.13% | 5만 |
|---|
| 2026.05.26 | ₩61,634 | ₩65,912 | ₩60,979 | ₩62,047 | +0.67% | 5.2만 |
|---|
| 2026.05.22 | ₩60,350 | ₩61,313 | ₩58,826 | ₩59,826 | -0.87% | 4.1만 |
|---|
| 2026.05.21 | ₩60,123 | ₩62,235 | ₩59,120 | ₩59,956 | -0.28% | 4.1만 |
|---|
| 2026.05.20 | ₩60,778 | ₩62,449 | ₩59,495 | ₩60,957 | +0.29% | 3.8만 |
|---|
| 2026.05.19 | ₩58,278 | ₩60,805 | ₩57,743 | ₩58,892 | +1.05% | 5.2만 |
|---|
| 2026.05.18 | ₩62,276 | ₩62,276 | ₩60,203 | ₩61,792 | -0.78% | 4.4만 |
|---|
| 2026.05.15 | ₩63,572 | ₩64,535 | ₩62,342 | ₩63,395 | -0.28% | 4.2만 |
|---|
| 2026.05.14 | ₩64,682 | ₩68,640 | ₩64,324 | ₩67,783 | +4.79% | 9.1만 |
|---|
| 2026.05.13 | ₩59,428 | ₩61,433 | ₩57,670 | ₩61,098 | +2.81% | 3.5만 |
|---|
| 2026.05.12 | ₩62,596 | ₩64,441 | ₩58,826 | ₩61,904 | -1.11% | 3.8만 |
|---|
| 2026.05.11 | ₩64,642 | ₩66,146 | ₩63,974 | ₩64,566 | -0.12% | 5.2만 |
|---|
| 2026.05.08 | ₩62,369 | ₩66,313 | ₩61,032 | ₩65,163 | +4.48% | 5만 |
|---|
| 2026.05.07 | ₩62,877 | ₩64,174 | ₩58,492 | ₩60,144 | -4.35% | 4.7만 |
|---|
| 2026.05.06 | ₩67,262 | ₩67,570 | ₩62,070 | ₩63,940 | -4.94% | 6.6만 |
|---|
| 2026.05.05 | ₩62,677 | ₩66,353 | ₩62,623 | ₩64,531 | +2.96% | 5.9만 |
|---|
| 2026.05.04 | ₩62,409 | ₩62,837 | ₩59,521 | ₩61,346 | -1.70% | 2만 |
|---|
| 2026.05.01 | ₩60,751 | ₩63,373 | ₩60,698 | ₩62,792 | +3.36% | 2.6만 |
|---|
| 2026.04.30 | ₩62,062 | ₩62,062 | ₩58,118 | ₩61,750 | -0.50% | 2.6만 |
|---|
| 2026.04.29 | ₩57,583 | ₩58,332 | ₩55,769 | ₩58,139 | +0.97% | 3.7만 |
|---|
| 2026.04.28 | ₩56,794 | ₩58,440 | ₩55,216 | ₩56,620 | -0.31% | 5.3만 |
|---|
| 2026.04.27 | ₩63,011 | ₩63,452 | ₩61,099 | ₩62,195 | -1.29% | 3.5만 |
|---|
| 2026.04.24 | ₩64,441 | ₩64,441 | ₩59,655 | ₩63,641 | -1.24% | 6.4만 |
|---|
| 2026.04.23 | ₩63,145 | ₩65,605 | ₩62,369 | ₩62,837 | -0.49% | 4.1만 |
|---|
| 2026.04.22 | ₩59,428 | ₩63,806 | ₩58,826 | ₩63,806 | +7.37% | 5.5만 |
|---|
| 2026.04.21 | ₩56,754 | ₩58,251 | ₩55,724 | ₩57,695 | +1.66% | 3.9만 |
|---|
| 2026.04.20 | ₩58,826 | ₩58,826 | ₩56,072 | ₩57,049 | -3.02% | 4.7만 |
|---|
| 2026.04.17 | ₩57,636 | ₩59,468 | ₩57,422 | ₩59,087 | +2.52% | 6.3만 |
|---|
| 2026.04.16 | ₩55,965 | ₩57,135 | ₩55,263 | ₩56,734 | +1.37% | 5.2만 |
|---|
| 2026.04.15 | ₩55,109 | ₩56,714 | ₩53,599 | ₩56,233 | +2.04% | 13.1만 |
|---|
| 2026.04.14 | ₩51,192 | ₩52,583 | ₩50,938 | ₩51,877 | +1.34% | 12.3만 |
|---|
| 2026.04.13 | ₩49,307 | ₩52,034 | ₩49,280 | ₩51,759 | +4.97% | 5.5만 |
|---|
| 2026.04.10 | ₩46,794 | ₩50,899 | ₩46,794 | ₩49,842 | +6.51% | 12.3만 |
|---|
| 2026.04.09 | ₩44,775 | ₩46,406 | ₩44,675 | ₩45,450 | +1.51% | 9.8만 |
|---|
| 2026.04.08 | ₩44,761 | ₩44,761 | ₩42,743 | ₩44,259 | -1.12% | 10만 |
|---|
| 2026.04.07 | ₩38,772 | ₩40,456 | ₩37,662 | ₩40,225 | +3.75% | 10.5만 |
|---|
| 2026.04.06 | ₩35,911 | ₩36,252 | ₩34,921 | ₩35,831 | -0.22% | 4.9만 |
|---|
| 2026.04.02 | ₩33,317 | ₩36,018 | ₩33,116 | ₩35,871 | +7.66% | 3.1만 |
|---|
| 2026.04.01 | ₩36,138 | ₩36,138 | ₩35,122 | ₩35,744 | -1.09% | 2.3만 |
|---|
| 2026.03.31 | ₩32,301 | ₩35,028 | ₩32,247 | ₩34,808 | +7.76% | 3.7만 |
|---|
| 2026.03.30 | ₩32,782 | ₩32,836 | ₩30,737 | ₩31,447 | -4.07% | 5만 |
|---|
| 2026.03.27 | ₩34,367 | ₩34,453 | ₩32,649 | ₩33,127 | -3.61% | 6.3만 |
|---|
| 2026.03.26 | ₩36,593 | ₩36,593 | ₩35,028 | ₩35,075 | -4.15% | 5.9만 |
|---|
| 2026.03.25 | ₩38,103 | ₩38,438 | ₩36,766 | ₩37,241 | -2.26% | 7.3만 |
|---|
| 2026.03.24 | ₩37,796 | ₩37,796 | ₩36,324 | ₩37,099 | -1.84% | 5만 |
|---|
| 2026.03.23 | ₩37,248 | ₩38,958 | ₩37,248 | ₩38,143 | +2.40% | 7.9만 |
|---|
| 2026.03.20 | ₩37,702 | ₩37,782 | ₩35,125 | ₩35,125 | -6.84% | 4.2만 |
|---|
| 2026.03.19 | ₩36,071 | ₩38,117 | ₩34,921 | ₩37,536 | +4.06% | 6.2만 |
|---|
| 2026.03.18 | ₩37,930 | ₩38,772 | ₩36,526 | ₩36,650 | -3.37% | 5.1만 |
|---|
| 2026.03.17 | ₩38,946 | ₩39,026 | ₩36,947 | ₩37,871 | -2.76% | 7.6만 |
|---|
| 2026.03.16 | ₩38,558 | ₩39,708 | ₩37,836 | ₩38,773 | +0.56% | 4.2만 |
|---|
| 2026.03.13 | ₩40,403 | ₩42,007 | ₩37,996 | ₩38,143 | -5.59% | 5.8만 |
|---|
| 2026.03.12 | ₩42,248 | ₩42,248 | ₩40,630 | ₩41,494 | -1.78% | 3.4만 |
|---|
| 2026.03.11 | ₩43,177 | ₩43,959 | ₩42,114 | ₩42,852 | -0.75% | 4만 |
|---|
| 2026.03.10 | ₩44,842 | ₩45,856 | ₩42,890 | ₩43,200 | -3.66% | 9.9만 |
|---|
| 2026.03.09 | ₩39,267 | ₩44,574 | ₩38,772 | ₩43,959 | +11.95% | 13.9만 |
|---|
| 2026.03.06 | ₩39,547 | ₩43,364 | ₩39,547 | ₩40,349 | +2.03% | 23만 |
|---|
| 2026.03.05 | ₩40,510 | ₩41,633 | ₩38,652 | ₩40,978 | +1.16% | 29.6만 |
|---|
| 2026.03.04 | ₩36,780 | ₩38,464 | ₩36,552 | ₩37,368 | +1.60% | 29만 |
|---|
| 2026.03.03 | ₩35,429 | ₩36,900 | ₩35,028 | ₩36,454 | +2.89% | 8.3만 |
|---|
| 2026.03.02 | ₩35,256 | ₩37,903 | ₩35,229 | ₩37,875 | +7.43% | 9.5만 |
|---|
| 2026.02.27 | ₩36,098 | ₩37,924 | ₩35,603 | ₩37,856 | +4.87% | 4.1만 |
|---|
| 2026.02.26 | ₩39,734 | ₩39,734 | ₩34,962 | ₩38,431 | -3.28% | 18.3만 |
|---|
| 2026.02.25 | ₩40,924 | ₩41,981 | ₩40,470 | ₩40,976 | +0.13% | 6.1만 |
|---|
| 2026.02.24 | ₩38,772 | ₩40,109 | ₩36,700 | ₩39,340 | +1.47% | 8.5만 |
|---|
| 2026.02.23 | ₩40,844 | ₩42,342 | ₩39,547 | ₩40,434 | -1.00% | 2.8만 |
|---|
| 2026.02.20 | ₩40,938 | ₩42,876 | ₩40,938 | ₩41,109 | +0.42% | 2.3만 |
|---|
| 2026.02.19 | ₩41,112 | ₩42,515 | ₩40,898 | ₩41,577 | +1.13% | 2.4만 |
|---|
| 2026.02.18 | ₩40,296 | ₩42,462 | ₩40,296 | ₩41,531 | +3.07% | 3.8만 |
|---|
| 2026.02.17 | ₩37,836 | ₩41,833 | ₩37,435 | ₩41,165 | +8.80% | 4.1만 |
|---|
| 2026.02.13 | ₩40,844 | ₩41,299 | ₩39,320 | ₩39,320 | -3.73% | 5.4만 |
|---|
| 2026.02.12 | ₩44,507 | ₩44,681 | ₩40,657 | ₩41,086 | -7.69% | 10.6만 |
|---|
| 2026.02.11 | ₩45,035 | ₩45,035 | ₩41,713 | ₩43,966 | -2.37% | 8.2만 |
|---|
| 2026.02.10 | ₩45,163 | ₩45,189 | ₩43,157 | ₩43,398 | -3.91% | 10만 |
|---|
| 2026.02.09 | ₩41,192 | ₩46,259 | ₩41,192 | ₩44,425 | +7.85% | 14.4만 |
|---|
| 2026.02.06 | ₩38,558 | ₩42,007 | ₩37,702 | ₩41,620 | +7.94% | 16.8만 |
|---|
| 2026.02.05 | ₩37,181 | ₩40,082 | ₩35,550 | ₩36,486 | -1.87% | 25.7만 |
|---|
| 2026.02.04 | ₩38,250 | ₩38,371 | ₩32,796 | ₩35,762 | -6.50% | 29만 |
|---|
| 2026.02.03 | ₩42,649 | ₩43,358 | ₩35,911 | ₩38,919 | -8.75% | 31.5만 |
|---|
| 2026.02.02 | ₩40,497 | ₩42,622 | ₩40,497 | ₩41,479 | +2.43% | 6.4만 |
|---|
| 2026.01.30 | ₩41,860 | ₩43,211 | ₩40,804 | ₩41,513 | -0.83% | 12만 |
|---|
| 2026.01.29 | ₩41,994 | ₩42,542 | ₩38,839 | ₩41,472 | -1.24% | 10.7만 |
|---|
| 2026.01.28 | ₩43,411 | ₩43,411 | ₩40,510 | ₩42,126 | -2.96% | 10.2만 |
|---|
| 2026.01.27 | ₩41,085 | ₩42,375 | ₩40,634 | ₩41,927 | +2.05% | 7만 |
|---|
| 2026.01.26 | ₩38,745 | ₩40,938 | ₩38,170 | ₩39,868 | +2.90% | 7.6만 |
|---|
| 2026.01.23 | ₩38,678 | ₩39,333 | ₩37,321 | ₩39,012 | +0.86% | 12.1만 |
|---|
| 2026.01.22 | ₩42,756 | ₩42,886 | ₩40,109 | ₩40,363 | -5.60% | 6.4만 |
|---|
| 2026.01.21 | ₩42,636 | ₩42,636 | ₩39,935 | ₩40,948 | -3.96% | 11.7만 |
|---|
| 2026.01.20 | ₩45,089 | ₩45,323 | ₩41,847 | ₩42,101 | -6.63% | 12.8만 |
|---|
| 2026.01.16 | ₩45,577 | ₩47,689 | ₩45,269 | ₩47,255 | +3.68% | 13.4만 |
|---|
| 2026.01.15 | ₩46,366 | ₩46,540 | ₩44,721 | ₩45,122 | -2.68% | 6.6만 |
|---|
| 2026.01.14 | ₩46,860 | ₩46,867 | ₩42,729 | ₩44,066 | -5.96% | 14.8만 |
|---|
| 2026.01.13 | ₩48,050 | ₩49,403 | ₩47,569 | ₩48,025 | -0.05% | 6.2만 |
|---|
| 2026.01.12 | ₩44,802 | ₩47,910 | ₩44,802 | ₩47,422 | +5.85% | 8만 |
|---|
| 2026.01.09 | ₩43,638 | ₩46,125 | ₩42,676 | ₩45,671 | +4.66% | 9.8만 |
|---|
| 2026.01.08 | ₩45,497 | ₩45,497 | ₩41,936 | ₩42,609 | -6.35% | 12만 |
|---|
| 2026.01.07 | ₩44,120 | ₩46,967 | ₩43,304 | ₩45,499 | +3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩44,420 | ₩46,794 | ₩44,073 | ₩45,461 | +2.34% | 7.4만 |
|---|
| 2026.01.05 | ₩48,090 | ₩48,090 | ₩43,585 | ₩45,378 | -5.64% | 17.4만 |
|---|
| 2026.01.02 | ₩47,663 | ₩49,855 | ₩45,991 | ₩46,245 | -2.97% | 8.4만 |
|---|
| 2025.12.31 | ₩46,981 | ₩47,084 | ₩45,991 | ₩46,070 | -1.94% | 7.3만 |
|---|
| 2025.12.30 | ₩47,382 | ₩47,796 | ₩46,981 | ₩47,302 | -0.17% | 3.9만 |
|---|
| 2025.12.29 | ₩46,700 | ₩47,342 | ₩45,724 | ₩46,979 | +0.60% | 11.3만 |
|---|
| 2025.12.26 | ₩47,475 | ₩48,131 | ₩46,673 | ₩47,708 | +0.49% | 8.4만 |
|---|
| 2025.12.24 | ₩47,248 | ₩48,024 | ₩46,566 | ₩47,228 | -0.04% | 4.4만 |
|---|
| 2025.12.23 | ₩45,122 | ₩47,312 | ₩44,187 | ₩47,235 | +4.68% | 10.1만 |
|---|
| 2025.12.22 | ₩46,459 | ₩46,459 | ₩44,080 | ₩44,815 | -3.54% | 16.4만 |
|---|
| 2025.12.19 | ₩42,582 | ₩44,588 | ₩42,582 | ₩44,569 | +4.67% | 16.6만 |
|---|
| 2025.12.18 | ₩43,545 | ₩43,545 | ₩40,443 | ₩41,883 | -3.82% | 16.6만 |
|---|
| 2025.12.17 | ₩46,593 | ₩46,593 | ₩39,775 | ₩40,817 | -12.40% | 21.9만 |
|---|
| 2025.12.16 | ₩44,046 | ₩46,685 | ₩43,772 | ₩45,089 | +2.37% | 11만 |
|---|
| 2025.12.15 | ₩51,072 | ₩51,072 | ₩44,053 | ₩44,596 | -12.68% | 27.1만 |
|---|
| 2025.12.12 | ₩56,233 | ₩56,233 | ₩48,799 | ₩50,136 | -10.84% | 51.9만 |
|---|
| 2025.12.11 | ₩65,524 | ₩66,253 | ₩61,266 | ₩65,431 | -0.14% | 23.1만 |
|---|
| 2025.12.10 | ₩64,174 | ₩67,797 | ₩63,105 | ₩67,343 | +4.94% | 7.7만 |
|---|
| 2025.12.09 | ₩62,623 | ₩65,364 | ₩62,399 | ₩65,364 | +4.38% | 6.3만 |
|---|
| 2025.12.08 | ₩65,511 | ₩65,738 | ₩62,405 | ₩63,893 | -2.47% | 10.3만 |
|---|
| 2025.12.05 | ₩58,693 | ₩61,340 | ₩58,693 | ₩60,185 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩59,027 | ₩59,027 | ₩56,406 | ₩57,726 | -2.20% | 3.6만 |
|---|
| 2025.12.03 | ₩56,914 | ₩57,743 | ₩54,782 | ₩57,365 | +0.79% | 5.9만 |
|---|
| 2025.12.02 | ₩59,495 | ₩61,166 | ₩57,382 | ₩58,072 | -2.39% | 6.7만 |
|---|
| 2025.12.01 | ₩61,594 | ₩61,612 | ₩58,920 | ₩59,455 | -3.47% | 7만 |
|---|
| 2025.11.28 | ₩63,760 | ₩64,415 | ₩63,252 | ₩63,947 | +0.29% | 4.3만 |
|---|
| 2025.11.26 | ₩58,559 | ₩63,919 | ₩58,559 | ₩63,546 | +8.52% | 5.8만 |
|---|
| 2025.11.25 | ₩58,920 | ₩60,163 | ₩55,136 | ₩59,142 | +0.38% | 18.8만 |
|---|
| 2025.11.24 | ₩49,040 | ₩57,730 | ₩49,040 | ₩57,082 | +16.40% | 10.2만 |
|---|
| 2025.11.21 | ₩48,131 | ₩48,739 | ₩44,293 | ₩46,834 | -2.69% | 8.5만 |
|---|
| 2025.11.20 | ₩54,468 | ₩56,754 | ₩48,064 | ₩48,367 | -11.20% | 14.1만 |
|---|
| 2025.11.19 | ₩46,753 | ₩51,901 | ₩46,286 | ₩50,742 | +8.53% | 7.6만 |
|---|
| 2025.11.18 | ₩48,144 | ₩48,545 | ₩45,644 | ₩46,965 | -2.45% | 5.8만 |
|---|
| 2025.11.17 | ₩46,633 | ₩50,002 | ₩46,633 | ₩47,247 | +1.32% | 4.9만 |
|---|
| 2025.11.14 | ₩44,267 | ₩48,024 | ₩44,106 | ₩47,489 | +7.28% | 6.8만 |
|---|
| 2025.11.13 | ₩49,962 | ₩50,163 | ₩45,176 | ₩46,874 | -6.18% | 8.8만 |
|---|
| 2025.11.12 | ₩51,553 | ₩51,807 | ₩50,363 | ₩51,313 | -0.47% | 8.7만 |
|---|
| 2025.11.11 | ₩52,466 | ₩53,077 | ₩49,735 | ₩50,337 | -4.06% | 4.8만 |
|---|
| 2025.11.10 | ₩52,182 | ₩52,596 | ₩51,206 | ₩52,129 | -0.10% | 4.7만 |
|---|
| 2025.11.07 | ₩50,550 | ₩50,617 | ₩46,232 | ₩49,504 | -2.07% | 9.8만 |
|---|
| 2025.11.06 | ₩53,224 | ₩53,224 | ₩50,564 | ₩51,394 | -3.44% | 4.5만 |
|---|
| 2025.11.05 | ₩49,909 | ₩54,000 | ₩49,909 | ₩52,361 | +4.91% | 3.9만 |
|---|
| 2025.11.04 | ₩52,101 | ₩55,417 | ₩50,283 | ₩50,353 | -3.36% | 4.9만 |
|---|
| 2025.11.03 | ₩56,674 | ₩57,195 | ₩53,438 | ₩53,493 | -5.61% | 4만 |
|---|
| 2025.10.31 | ₩57,516 | ₩57,917 | ₩54,281 | ₩55,790 | -3.00% | 4.7만 |
|---|
| 2025.10.30 | ₩60,350 | ₩60,832 | ₩55,912 | ₩57,868 | -4.11% | 5.9만 |
|---|
| 2025.10.29 | ₩57,168 | ₩60,805 | ₩57,168 | ₩60,796 | +6.34% | 6.8만 |
|---|
| 2025.10.28 | ₩54,107 | ₩57,168 | ₩53,866 | ₩56,857 | +5.08% | 10.9만 |
|---|
| 2025.10.27 | ₩53,625 | ₩53,839 | ₩51,780 | ₩53,718 | +0.17% | 8.6만 |
|---|
| 2025.10.24 | ₩50,136 | ₩52,382 | ₩50,136 | ₩51,413 | +2.55% | 5.3만 |
|---|
| 2025.10.23 | ₩47,917 | ₩49,187 | ₩47,917 | ₩48,656 | +1.54% | 2.7만 |
|---|
| 2025.10.22 | ₩49,267 | ₩49,267 | ₩46,326 | ₩47,513 | -3.56% | 6.2만 |
|---|
| 2025.10.21 | ₩50,176 | ₩50,176 | ₩47,636 | ₩48,643 | -3.06% | 4.5만 |
|---|
| 2025.10.20 | ₩51,640 | ₩52,008 | ₩49,762 | ₩50,148 | -2.89% | 3.1만 |
|---|
| 2025.10.17 | ₩50,938 | ₩50,938 | ₩48,050 | ₩50,206 | -1.44% | 6.2만 |
|---|
| 2025.10.16 | ₩52,543 | ₩54,025 | ₩50,550 | ₩51,682 | -1.64% | 11.1만 |
|---|
| 2025.10.15 | ₩51,540 | ₩53,037 | ₩49,494 | ₩50,715 | -1.60% | 7.5만 |
|---|
| 2025.10.14 | ₩50,176 | ₩50,430 | ₩47,542 | ₩48,763 | -2.82% | 18만 |
|---|
| 2025.10.13 | ₩51,607 | ₩53,049 | ₩48,973 | ₩52,433 | +1.60% | 17.6만 |
|---|
| 2025.10.10 | ₩49,735 | ₩51,206 | ₩43,665 | ₩43,916 | -11.70% | 9.9만 |
|---|