시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long BABA Daily ETF 과거 주가
GraniteShares 2x Long BABA Daily ETF · BABX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long BABA Daily ETF · BABX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,085 | ₩23,072 | ₩22,018 | ₩23,045 | +4.35% | 89.8만 |
| 2026.10.08 | ₩21,752 | ₩22,272 | ₩20,471 | ₩20,865 | -4.08% | 72.3만 |
| 2026.10.07 | ₩21,252 | ₩21,498 | ₩21,058 | ₩21,325 | +0.35% | 40.9만 |
| 2026.10.06 | ₩22,725 | ₩22,725 | ₩21,792 | ₩22,272 | -2.00% | 51.5만 |
| 2026.10.05 | ₩21,645 | ₩23,112 | ₩21,605 | ₩22,899 | +5.79% | 70만 |
| 2026.10.02 | ₩21,192 | ₩21,405 | ₩20,691 | ₩20,951 | -1.13% | 54만 |
| 2026.10.01 | ₩21,778 | ₩22,472 | ₩21,312 | ₩21,632 | -0.67% | 50.3만 |
| 2026.09.30 | ₩22,178 | ₩22,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,696 |
| -2.18% |
| 31.6만 |
| 2026.09.29 | ₩21,952 | ₩22,168 | ₩21,618 | ₩21,765 | -0.85% | 46.3만 |
|---|
| 2026.09.28 | ₩22,525 | ₩22,725 | ₩22,178 | ₩22,178 | -1.54% | 47.7만 |
|---|
| 2026.09.25 | ₩23,139 | ₩23,205 | ₩22,507 | ₩22,579 | -2.42% | 39만 |
|---|
| 2026.09.24 | ₩23,392 | ₩23,485 | ₩22,765 | ₩22,979 | -1.77% | 56.7만 |
|---|
| 2026.09.23 | ₩23,645 | ₩23,687 | ₩22,965 | ₩23,045 | -2.54% | 133.1만 |
|---|
| 2026.09.22 | ₩27,113 | ₩27,200 | ₩25,386 | ₩25,459 | -6.10% | 202.7만 |
|---|
| 2026.09.21 | ₩25,019 | ₩25,406 | ₩24,196 | ₩25,246 | +0.91% | 66.1만 |
|---|
| 2026.09.18 | ₩23,312 | ₩24,366 | ₩23,179 | ₩24,166 | +3.66% | 111.6만 |
|---|
| 2026.09.17 | ₩22,045 | ₩22,472 | ₩21,778 | ₩22,245 | +0.91% | 47.4만 |
|---|
| 2026.09.16 | ₩22,378 | ₩22,378 | ₩21,512 | ₩21,738 | -2.86% | 39만 |
|---|
| 2026.09.15 | ₩22,699 | ₩23,339 | ₩22,572 | ₩22,595 | -0.46% | 27.9만 |
|---|
| 2026.09.14 | ₩22,205 | ₩23,012 | ₩21,992 | ₩22,552 | +1.56% | 36만 |
|---|
| 2026.09.11 | ₩22,819 | ₩23,179 | ₩22,539 | ₩22,579 | -1.05% | 40만 |
|---|
| 2026.09.10 | ₩22,298 | ₩22,539 | ₩21,956 | ₩22,285 | -0.06% | 39.7만 |
|---|
| 2026.09.09 | ₩23,659 | ₩23,659 | ₩22,652 | ₩22,672 | -4.17% | 48.2만 |
|---|
| 2026.09.08 | ₩24,006 | ₩24,246 | ₩23,472 | ₩24,059 | +0.22% | 51.7만 |
|---|
| 2026.09.04 | ₩23,926 | ₩24,378 | ₩23,781 | ₩24,312 | +1.62% | 68.1만 |
|---|
| 2026.09.03 | ₩23,125 | ₩23,805 | ₩22,805 | ₩23,665 | +2.34% | 46.8만 |
|---|
| 2026.09.02 | ₩23,992 | ₩24,246 | ₩23,619 | ₩23,739 | -1.06% | 30.1만 |
|---|
| 2026.09.01 | ₩23,859 | ₩24,606 | ₩23,859 | ₩24,166 | +1.29% | 67.9만 |
|---|
| 2026.08.31 | ₩25,913 | ₩25,913 | ₩24,659 | ₩24,699 | -4.68% | 53.2만 |
|---|
| 2026.08.28 | ₩26,073 | ₩27,273 | ₩26,073 | ₩26,886 | +3.12% | 63.2만 |
|---|
| 2026.08.27 | ₩26,399 | ₩26,499 | ₩25,219 | ₩25,753 | -2.45% | 135.3만 |
|---|
| 2026.08.26 | ₩27,060 | ₩28,086 | ₩27,060 | ₩27,406 | +1.28% | 90.4만 |
|---|
| 2026.08.25 | ₩26,419 | ₩27,260 | ₩26,299 | ₩27,220 | +3.03% | 111.8만 |
|---|
| 2026.08.24 | ₩26,046 | ₩27,686 | ₩25,993 | ₩26,793 | +2.87% | 185.8만 |
|---|
| 2026.08.21 | ₩30,474 | ₩30,554 | ₩27,166 | ₩27,206 | -10.72% | 192.5만 |
|---|
| 2026.08.20 | ₩29,113 | ₩32,874 | ₩28,647 | ₩32,874 | +12.92% | 438.3만 |
|---|
| 2026.08.19 | ₩31,327 | ₩32,341 | ₩31,287 | ₩32,127 | +2.55% | 80.3만 |
|---|
| 2026.08.18 | ₩31,461 | ₩31,994 | ₩30,820 | ₩31,714 | +0.81% | 97.1만 |
|---|
| 2026.08.17 | ₩30,520 | ₩30,747 | ₩29,433 | ₩30,007 | -1.68% | 64.9만 |
|---|
| 2026.08.14 | ₩29,100 | ₩30,140 | ₩28,940 | ₩29,567 | +1.60% | 84.3만 |
|---|
| 2026.08.13 | ₩29,540 | ₩29,860 | ₩28,520 | ₩28,847 | -2.35% | 84.2만 |
|---|
| 2026.08.12 | ₩30,367 | ₩30,540 | ₩29,607 | ₩30,314 | -0.18% | 65.1만 |
|---|
| 2026.08.11 | ₩32,287 | ₩32,287 | ₩31,554 | ₩31,661 | -1.94% | 65만 |
|---|
| 2026.08.10 | ₩32,141 | ₩34,061 | ₩31,914 | ₩33,941 | +5.60% | 64.8만 |
|---|
| 2026.08.07 | ₩31,554 | ₩32,114 | ₩30,887 | ₩32,034 | +1.52% | 42.7만 |
|---|
| 2026.08.06 | ₩31,167 | ₩31,401 | ₩30,660 | ₩31,221 | +0.17% | 48.8만 |
|---|
| 2026.08.05 | ₩33,248 | ₩33,341 | ₩31,981 | ₩32,127 | -3.37% | 49.7만 |
|---|
| 2026.08.04 | ₩30,940 | ₩32,661 | ₩30,754 | ₩32,327 | +4.48% | 97만 |
|---|
| 2026.08.03 | ₩31,207 | ₩32,594 | ₩31,007 | ₩31,527 | +1.03% | 93.9만 |
|---|
| 2026.07.31 | ₩28,193 | ₩29,273 | ₩27,846 | ₩29,153 | +3.41% | 84.1만 |
|---|
| 2026.07.30 | ₩25,473 | ₩26,446 | ₩24,979 | ₩26,433 | +3.77% | 38.2만 |
|---|
| 2026.07.29 | ₩25,819 | ₩27,060 | ₩25,426 | ₩25,886 | +0.26% | 44.7만 |
|---|
| 2026.07.28 | ₩25,873 | ₩26,298 | ₩25,286 | ₩25,979 | +0.41% | 27.4만 |
|---|
| 2026.07.27 | ₩25,526 | ₩25,899 | ₩24,852 | ₩25,899 | +1.46% | 45.6만 |
|---|
| 2026.07.24 | ₩24,859 | ₩25,139 | ₩24,419 | ₩24,682 | -0.71% | 23.4만 |
|---|
| 2026.07.23 | ₩26,113 | ₩26,526 | ₩25,059 | ₩25,486 | -2.40% | 39.4만 |
|---|
| 2026.07.22 | ₩26,486 | ₩26,766 | ₩26,010 | ₩26,646 | +0.60% | 34.4만 |
|---|
| 2026.07.21 | ₩27,766 | ₩27,940 | ₩27,166 | ₩27,286 | -1.73% | 89.3만 |
|---|
| 2026.07.20 | ₩27,806 | ₩29,127 | ₩27,333 | ₩28,460 | +2.35% | 134.7만 |
|---|
| 2026.07.17 | ₩25,806 | ₩26,439 | ₩25,553 | ₩25,979 | +0.67% | 128.3만 |
|---|
| 2026.07.16 | ₩27,740 | ₩28,313 | ₩27,166 | ₩27,206 | -1.92% | 86.7만 |
|---|
| 2026.07.15 | ₩27,100 | ₩28,847 | ₩27,086 | ₩27,313 | +0.79% | 201.7만 |
|---|
| 2026.07.14 | ₩25,179 | ₩25,366 | ₩24,472 | ₩24,899 | -1.11% | 70.7만 |
|---|
| 2026.07.13 | ₩25,206 | ₩25,739 | ₩24,700 | ₩24,939 | -1.06% | 67.3만 |
|---|
| 2026.07.10 | ₩25,339 | ₩26,342 | ₩24,792 | ₩24,926 | -1.63% | 134.1만 |
|---|
| 2026.07.09 | ₩23,539 | ₩24,872 | ₩23,432 | ₩24,406 | +3.68% | 147.8만 |
|---|
| 2026.07.08 | ₩22,925 | ₩23,819 | ₩22,192 | ₩23,499 | +2.50% | 302.7만 |
|---|
| 2026.07.07 | ₩19,098 | ₩19,885 | ₩18,966 | ₩19,258 | +0.84% | 93.1만 |
|---|
| 2026.07.06 | ₩19,044 | ₩19,218 | ₩18,571 | ₩19,178 | +0.70% | 65.7만 |
|---|
| 2026.07.02 | ₩18,831 | ₩19,191 | ₩18,117 | ₩18,511 | -1.70% | 81.5만 |
|---|
| 2026.07.01 | ₩18,338 | ₩19,791 | ₩18,298 | ₩19,244 | +4.95% | 158.9만 |
|---|
| 2026.06.30 | ₩18,124 | ₩18,804 | ₩17,851 | ₩18,484 | +1.99% | 84.1만 |
|---|
| 2026.06.29 | ₩18,591 | ₩19,030 | ₩17,897 | ₩18,284 | -1.65% | 80.7만 |
|---|
| 2026.06.26 | ₩16,977 | ₩18,351 | ₩16,941 | ₩18,031 | +6.21% | 131.2만 |
|---|
| 2026.06.25 | ₩19,171 | ₩19,338 | ₩18,004 | ₩18,138 | -5.39% | 131.1만 |
|---|
| 2026.06.24 | ₩20,671 | ₩20,811 | ₩19,805 | ₩20,018 | -3.16% | 98만 |
|---|
| 2026.06.23 | ₩21,138 | ₩21,605 | ₩20,891 | ₩21,192 | +0.25% | 75.1만 |
|---|
| 2026.06.22 | ₩22,285 | ₩22,869 | ₩21,778 | ₩22,178 | -0.48% | 96.4만 |
|---|
| 2026.06.18 | ₩22,925 | ₩23,245 | ₩22,433 | ₩23,099 | +0.76% | 72.6만 |
|---|
| 2026.06.17 | ₩24,192 | ₩24,712 | ₩23,285 | ₩23,339 | -3.53% | 76.9만 |
|---|
| 2026.06.16 | ₩24,152 | ₩25,006 | ₩24,032 | ₩24,899 | +3.09% | 108.5만 |
|---|
| 2026.06.15 | ₩25,686 | ₩26,193 | ₩25,419 | ₩25,606 | -0.31% | 72.8만 |
|---|
| 2026.06.12 | ₩25,633 | ₩25,753 | ₩24,939 | ₩25,753 | +0.47% | 52.3만 |
|---|
| 2026.06.11 | ₩24,846 | ₩25,779 | ₩24,326 | ₩25,739 | +3.60% | 101.5만 |
|---|
| 2026.06.10 | ₩26,686 | ₩27,806 | ₩26,473 | ₩26,526 | -0.60% | 55.7만 |
|---|
| 2026.06.09 | ₩29,407 | ₩29,834 | ₩27,913 | ₩28,527 | -2.99% | 62.4만 |
|---|
| 2026.06.08 | ₩29,447 | ₩29,807 | ₩28,540 | ₩28,713 | -2.49% | 57.9만 |
|---|
| 2026.06.05 | ₩31,221 | ₩31,314 | ₩28,927 | ₩29,220 | -6.41% | 56.4만 |
|---|
| 2026.06.04 | ₩31,781 | ₩32,808 | ₩31,694 | ₩31,714 | -0.21% | 30.1만 |
|---|
| 2026.06.03 | ₩33,061 | ₩33,194 | ₩32,181 | ₩32,367 | -2.10% | 41.4만 |
|---|
| 2026.06.02 | ₩34,981 | ₩35,875 | ₩34,128 | ₩34,248 | -2.10% | 82.1만 |
|---|
| 2026.06.01 | ₩30,994 | ₩32,007 | ₩30,847 | ₩31,581 | +1.89% | 48.1만 |
|---|
| 2026.05.29 | ₩31,020 | ₩31,354 | ₩30,594 | ₩30,954 | -0.21% | 63.7만 |
|---|
| 2026.05.28 | ₩31,207 | ₩32,141 | ₩30,627 | ₩31,954 | +2.39% | 77.8만 |
|---|
| 2026.05.27 | ₩32,141 | ₩33,381 | ₩32,007 | ₩32,754 | +1.91% | 49.2만 |
|---|
| 2026.05.26 | ₩33,941 | ₩34,115 | ₩33,462 | ₩33,674 | -0.79% | 76.7만 |
|---|
| 2026.05.22 | ₩32,421 | ₩34,301 | ₩32,307 | ₩33,914 | +4.61% | 158.5만 |
|---|
| 2026.05.21 | ₩33,781 | ₩34,941 | ₩32,968 | ₩34,715 | +2.76% | 85.1만 |
|---|
| 2026.05.20 | ₩37,089 | ₩37,149 | ₩35,461 | ₩36,408 | -1.83% | 45.3만 |
|---|
| 2026.05.19 | ₩36,822 | ₩37,622 | ₩36,595 | ₩37,035 | +0.58% | 51.3만 |
|---|
| 2026.05.18 | ₩36,142 | ₩36,635 | ₩35,475 | ₩35,782 | -1.00% | 59.9만 |
|---|
| 2026.05.15 | ₩37,142 | ₩37,242 | ₩35,088 | ₩35,408 | -4.67% | 108.7만 |
|---|
| 2026.05.14 | ₩40,143 | ₩42,031 | ₩38,862 | ₩40,289 | +0.37% | 192.3만 |
|---|
| 2026.05.13 | ₩35,635 | ₩43,717 | ₩34,568 | ₩43,250 | +21.37% | 653.7만 |
|---|
| 2026.05.12 | ₩38,115 | ₩38,342 | ₩36,532 | ₩37,129 | -2.59% | 131.1만 |
|---|
| 2026.05.11 | ₩38,809 | ₩39,342 | ₩37,875 | ₩38,502 | -0.79% | 101.1만 |
|---|
| 2026.05.08 | ₩41,330 | ₩42,183 | ₩39,658 | ₩40,076 | -3.03% | 77.5만 |
|---|
| 2026.05.07 | ₩42,370 | ₩42,370 | ₩40,289 | ₩40,556 | -4.28% | 76.3만 |
|---|
| 2026.05.06 | ₩38,542 | ₩41,330 | ₩38,476 | ₩40,929 | +6.19% | 105만 |
|---|
| 2026.05.05 | ₩37,099 | ₩37,209 | ₩35,862 | ₩35,915 | -3.19% | 39.3만 |
|---|
| 2026.05.04 | ₩36,808 | ₩38,009 | ₩36,475 | ₩36,502 | -0.83% | 56.2만 |
|---|
| 2026.05.01 | ₩35,695 | ₩36,435 | ₩35,488 | ₩35,501 | -0.54% | 35.4만 |
|---|
| 2026.04.30 | ₩34,675 | ₩36,155 | ₩34,408 | ₩35,755 | +3.12% | 53.1만 |
|---|
| 2026.04.29 | ₩35,888 | ₩35,888 | ₩34,755 | ₩35,008 | -2.45% | 37.6만 |
|---|
| 2026.04.28 | ₩34,515 | ₩35,275 | ₩34,221 | ₩35,195 | +1.97% | 34.3만 |
|---|
| 2026.04.27 | ₩36,275 | ₩36,648 | ₩35,902 | ₩36,168 | -0.29% | 44만 |
|---|
| 2026.04.24 | ₩36,848 | ₩38,195 | ₩36,475 | ₩37,955 | +3.00% | 61.6만 |
|---|
| 2026.04.23 | ₩36,902 | ₩36,955 | ₩34,635 | ₩35,742 | -3.14% | 66.1만 |
|---|
| 2026.04.22 | ₩38,609 | ₩38,956 | ₩37,889 | ₩38,449 | -0.41% | 59.7만 |
|---|
| 2026.04.21 | ₩40,156 | ₩40,156 | ₩37,355 | ₩37,835 | -5.78% | 85.7만 |
|---|
| 2026.04.20 | ₩40,836 | ₩41,089 | ₩39,875 | ₩40,623 | -0.52% | 65.5만 |
|---|
| 2026.04.17 | ₩41,289 | ₩42,716 | ₩40,516 | ₩41,169 | -0.29% | 90.2만 |
|---|
| 2026.04.16 | ₩39,129 | ₩41,051 | ₩38,242 | ₩39,809 | +1.74% | 127.1만 |
|---|
| 2026.04.15 | ₩36,528 | ₩37,022 | ₩35,848 | ₩36,888 | +0.99% | 54.9만 |
|---|
| 2026.04.14 | ₩34,341 | ₩36,595 | ₩34,335 | ₩35,835 | +4.35% | 84.7만 |
|---|
| 2026.04.13 | ₩33,061 | ₩34,101 | ₩32,768 | ₩34,061 | +3.03% | 51.2만 |
|---|
| 2026.04.10 | ₩34,675 | ₩34,961 | ₩33,568 | ₩33,701 | -2.81% | 60.2만 |
|---|
| 2026.04.09 | ₩32,274 | ₩33,954 | ₩32,001 | ₩33,914 | +5.08% | 53만 |
|---|
| 2026.04.08 | ₩34,168 | ₩34,675 | ₩32,421 | ₩32,714 | -4.25% | 87.2만 |
|---|
| 2026.04.07 | ₩30,634 | ₩31,020 | ₩29,033 | ₩29,927 | -2.31% | 64.4만 |
|---|
| 2026.04.06 | ₩31,060 | ₩31,874 | ₩30,927 | ₩31,247 | +0.60% | 19.5만 |
|---|
| 2026.04.02 | ₩30,087 | ₩31,541 | ₩30,087 | ₩31,074 | +3.28% | 36.7만 |
|---|
| 2026.04.01 | ₩32,954 | ₩33,314 | ₩31,701 | ₩31,967 | -2.99% | 45.7만 |
|---|
| 2026.03.31 | ₩31,114 | ₩33,061 | ₩30,914 | ₩32,914 | +5.79% | 46.6만 |
|---|
| 2026.03.30 | ₩31,767 | ₩32,034 | ₩30,927 | ₩31,140 | -1.97% | 30.1만 |
|---|
| 2026.03.27 | ₩32,047 | ₩32,394 | ₩31,314 | ₩31,501 | -1.71% | 40.4만 |
|---|
| 2026.03.26 | ₩33,528 | ₩33,848 | ₩32,527 | ₩32,954 | -1.71% | 43.9만 |
|---|
| 2026.03.25 | ₩35,128 | ₩35,782 | ₩34,608 | ₩35,435 | +0.87% | 49.1만 |
|---|
| 2026.03.24 | ₩32,447 | ₩33,230 | ₩32,261 | ₩33,074 | +1.93% | 29.8만 |
|---|
| 2026.03.23 | ₩32,007 | ₩34,008 | ₩31,887 | ₩33,434 | +4.46% | 62만 |
|---|
| 2026.03.20 | ₩33,154 | ₩33,608 | ₩31,354 | ₩31,581 | -4.75% | 86.5만 |
|---|
| 2026.03.19 | ₩32,074 | ₩34,008 | ₩30,780 | ₩32,888 | +2.54% | 236.7만 |
|---|
| 2026.03.18 | ₩40,409 | ₩41,029 | ₩38,289 | ₩38,422 | -4.92% | 88만 |
|---|
| 2026.03.17 | ₩40,316 | ₩40,543 | ₩39,262 | ₩39,596 | -1.79% | 60.5만 |
|---|
| 2026.03.16 | ₩41,009 | ₩41,064 | ₩39,548 | ₩39,676 | -3.25% | 88만 |
|---|
| 2026.03.13 | ₩39,209 | ₩39,876 | ₩38,542 | ₩38,849 | -0.92% | 41.3만 |
|---|
| 2026.03.12 | ₩38,769 | ₩39,209 | ₩37,835 | ₩38,262 | -1.31% | 38.2만 |
|---|
| 2026.03.11 | ₩39,089 | ₩39,689 | ₩38,649 | ₩39,489 | +1.02% | 77.3만 |
|---|
| 2026.03.10 | ₩39,229 | ₩41,129 | ₩38,516 | ₩39,822 | +1.51% | 149.5만 |
|---|
| 2026.03.09 | ₩35,915 | ₩37,569 | ₩35,181 | ₩37,435 | +4.23% | 76.8만 |
|---|
| 2026.03.06 | ₩35,715 | ₩37,315 | ₩35,341 | ₩36,435 | +2.02% | 105.7만 |
|---|
| 2026.03.05 | ₩35,982 | ₩36,952 | ₩35,248 | ₩36,142 | +0.44% | 104만 |
|---|
| 2026.03.04 | ₩39,009 | ₩39,009 | ₩37,569 | ₩37,822 | -3.04% | 88.4만 |
|---|
| 2026.03.03 | ₩39,682 | ₩40,076 | ₩37,902 | ₩39,249 | -1.09% | 95.1만 |
|---|
| 2026.03.02 | ₩41,249 | ₩43,717 | ₩41,249 | ₩43,477 | +5.40% | 53만 |
|---|
| 2026.02.27 | ₩45,184 | ₩45,837 | ₩43,943 | ₩44,437 | -1.65% | 53만 |
|---|
| 2026.02.26 | ₩47,264 | ₩47,618 | ₩45,409 | ₩46,904 | -0.76% | 69.9만 |
|---|
| 2026.02.25 | ₩49,945 | ₩50,505 | ₩48,891 | ₩49,718 | -0.45% | 33.1만 |
|---|
| 2026.02.24 | ₩49,371 | ₩50,678 | ₩48,854 | ₩50,278 | +1.84% | 29만 |
|---|
| 2026.02.23 | ₩51,985 | ₩52,439 | ₩49,985 | ₩50,105 | -3.62% | 31.7만 |
|---|
| 2026.02.20 | ₩48,918 | ₩51,865 | ₩48,585 | ₩51,212 | +4.69% | 46.8만 |
|---|
| 2026.02.19 | ₩51,719 | ₩51,905 | ₩50,372 | ₩51,118 | -1.16% | 23.7만 |
|---|
| 2026.02.18 | ₩53,039 | ₩53,266 | ₩51,999 | ₩52,185 | -1.61% | 31만 |
|---|
| 2026.02.17 | ₩52,519 | ₩53,692 | ₩50,625 | ₩51,972 | -1.04% | 58.3만 |
|---|
| 2026.02.13 | ₩50,265 | ₩53,692 | ₩50,038 | ₩52,065 | +3.58% | 112.4만 |
|---|
| 2026.02.12 | ₩57,347 | ₩57,520 | ₩52,999 | ₩54,226 | -5.44% | 103.4만 |
|---|
| 2026.02.11 | ₩58,080 | ₩58,787 | ₩56,106 | ₩58,160 | +0.14% | 89.7만 |
|---|
| 2026.02.10 | ₩57,880 | ₩60,934 | ₩56,853 | ₩59,827 | +3.36% | 81.1만 |
|---|
| 2026.02.09 | ₩56,293 | ₩58,734 | ₩55,853 | ₩57,307 | +1.80% | 59.8만 |
|---|
| 2026.02.06 | ₩55,759 | ₩57,213 | ₩55,093 | ₩56,986 | +2.20% | 56.5만 |
|---|
| 2026.02.05 | ₩56,226 | ₩56,373 | ₩52,959 | ₩53,719 | -4.46% | 84.9만 |
|---|
| 2026.02.04 | ₩56,826 | ₩57,261 | ₩53,106 | ₩54,706 | -3.73% | 79.8만 |
|---|
| 2026.02.03 | ₩58,093 | ₩59,187 | ₩55,773 | ₩57,893 | -0.34% | 89.8만 |
|---|
| 2026.02.02 | ₩60,947 | ₩62,161 | ₩60,614 | ₩61,489 | +0.89% | 83.9만 |
|---|
| 2026.01.30 | ₩64,415 | ₩65,628 | ₩62,201 | ₩62,361 | -3.19% | 111.7만 |
|---|
| 2026.01.29 | ₩69,109 | ₩70,830 | ₩63,881 | ₩65,895 | -4.65% | 238.8만 |
|---|
| 2026.01.28 | ₩67,362 | ₩68,616 | ₩66,125 | ₩67,042 | -0.48% | 86.7만 |
|---|
| 2026.01.27 | ₩65,922 | ₩67,589 | ₩64,401 | ₩64,735 | -1.80% | 108.5만 |
|---|
| 2026.01.26 | ₩62,494 | ₩64,975 | ₩61,828 | ₩63,761 | +2.03% | 142.1만 |
|---|
| 2026.01.23 | ₩66,829 | ₩66,989 | ₩64,241 | ₩65,228 | -2.39% | 100.9만 |
|---|
| 2026.01.22 | ₩67,802 | ₩71,150 | ₩66,661 | ₩68,296 | +0.73% | 209.9만 |
|---|
| 2026.01.21 | ₩61,214 | ₩62,861 | ₩60,054 | ₩62,094 | +1.44% | 112.8만 |
|---|
| 2026.01.20 | ₩57,213 | ₩60,281 | ₩57,106 | ₩57,587 | +0.65% | 76.5만 |
|---|
| 2026.01.16 | ₩62,828 | ₩63,021 | ₩58,387 | ₩59,867 | -4.71% | 124.8만 |
|---|
| 2026.01.15 | ₩63,041 | ₩65,768 | ₩61,307 | ₩63,975 | +1.48% | 113.9만 |
|---|
| 2026.01.14 | ₩64,455 | ₩65,362 | ₩63,188 | ₩63,295 | -1.80% | 187.7만 |
|---|
| 2026.01.13 | ₩60,167 | ₩63,781 | ₩59,654 | ₩61,174 | +1.67% | 144.4만 |
|---|
| 2026.01.12 | ₩54,733 | ₩61,547 | ₩54,679 | ₩60,641 | +10.79% | 238.9만 |
|---|
| 2026.01.09 | ₩50,585 | ₩50,785 | ₩48,825 | ₩50,412 | -0.34% | 78.9만 |
|---|
| 2026.01.08 | ₩47,464 | ₩53,407 | ₩47,011 | ₩52,852 | +11.35% | 121.4만 |
|---|
| 2026.01.07 | ₩49,091 | ₩49,091 | ₩47,798 | ₩47,864 | -2.50% | 70.9만 |
|---|
| 2026.01.06 | ₩53,706 | ₩54,012 | ₩50,598 | ₩50,598 | -5.79% | 90만 |
|---|
| 2026.01.05 | ₩53,959 | ₩54,586 | ₩51,505 | ₩54,399 | +0.82% | 82.8만 |
|---|
| 2026.01.02 | ₩52,105 | ₩54,626 | ₩51,572 | ₩54,039 | +3.71% | 126.3만 |
|---|
| 2025.12.31 | ₩48,144 | ₩48,491 | ₩47,451 | ₩48,064 | -0.17% | 33.4만 |
|---|
| 2025.12.30 | ₩49,531 | ₩49,758 | ₩48,585 | ₩48,638 | -1.80% | 29.3만 |
|---|
| 2025.12.29 | ₩48,811 | ₩49,518 | ₩48,544 | ₩49,331 | +1.07% | 52.6만 |
|---|
| 2025.12.26 | ₩50,625 | ₩52,425 | ₩50,485 | ₩51,972 | +2.66% | 58.9만 |
|---|
| 2025.12.24 | ₩50,905 | ₩50,934 | ₩50,425 | ₩50,538 | -0.72% | 10.1만 |
|---|
| 2025.12.23 | ₩50,932 | ₩51,372 | ₩50,018 | ₩51,286 | +0.70% | 20.8만 |
|---|
| 2025.12.22 | ₩50,825 | ₩51,732 | ₩49,893 | ₩51,185 | +0.71% | 30.5만 |
|---|
| 2025.12.19 | ₩49,971 | ₩51,492 | ₩49,878 | ₩50,425 | +0.91% | 41.5만 |
|---|
| 2025.12.18 | ₩49,638 | ₩49,985 | ₩48,665 | ₩48,811 | -1.67% | 20만 |
|---|
| 2025.12.17 | ₩51,118 | ₩51,519 | ₩48,431 | ₩48,571 | -4.98% | 39.3만 |
|---|
| 2025.12.16 | ₩49,758 | ₩50,572 | ₩48,918 | ₩50,185 | +0.86% | 29.5만 |
|---|
| 2025.12.15 | ₩52,799 | ₩52,899 | ₩50,332 | ₩50,652 | -4.07% | 53.6만 |
|---|
| 2025.12.12 | ₩56,133 | ₩56,866 | ₩53,319 | ₩54,546 | -2.83% | 30.3만 |
|---|
| 2025.12.11 | ₩54,279 | ₩55,599 | ₩52,972 | ₩55,453 | +2.16% | 39.8만 |
|---|
| 2025.12.10 | ₩57,240 | ₩58,227 | ₩56,013 | ₩56,880 | -0.63% | 60만 |
|---|
| 2025.12.09 | ₩54,199 | ₩55,266 | ₩53,692 | ₩54,919 | +1.33% | 31.6만 |
|---|
| 2025.12.08 | ₩56,173 | ₩56,880 | ₩55,215 | ₩56,466 | +0.52% | 34.6만 |
|---|
| 2025.12.05 | ₩57,226 | ₩57,387 | ₩56,186 | ₩56,586 | -1.12% | 38.5만 |
|---|
| 2025.12.04 | ₩56,613 | ₩56,940 | ₩55,317 | ₩56,026 | -1.04% | 39.5만 |
|---|
| 2025.12.03 | ₩56,040 | ₩56,724 | ₩55,346 | ₩56,520 | +0.86% | 55.9만 |
|---|
| 2025.12.02 | ₩58,827 | ₩59,147 | ₩57,261 | ₩58,693 | -0.23% | 72.8만 |
|---|
| 2025.12.01 | ₩58,213 | ₩61,481 | ₩57,613 | ₩61,041 | +4.86% | 100.6만 |
|---|
| 2025.11.28 | ₩55,279 | ₩57,133 | ₩54,986 | ₩56,106 | +1.50% | 54.6만 |
|---|
| 2025.11.26 | ₩57,333 | ₩59,107 | ₩51,479 | ₩56,360 | -1.70% | 208.9만 |
|---|
| 2025.11.25 | ₩61,828 | ₩62,761 | ₩55,359 | ₩55,973 | -9.47% | 217.9만 |
|---|
| 2025.11.24 | ₩58,240 | ₩59,227 | ₩57,347 | ₩58,814 | +0.98% | 123.3만 |
|---|
| 2025.11.21 | ₩52,585 | ₩55,306 | ₩50,305 | ₩53,332 | +1.42% | 116만 |
|---|
| 2025.11.20 | ₩58,027 | ₩59,436 | ₩53,372 | ₩53,546 | -7.72% | 90.4만 |
|---|
| 2025.11.19 | ₩58,053 | ₩59,160 | ₩57,054 | ₩57,627 | -0.74% | 46.8만 |
|---|
| 2025.11.18 | ₩56,613 | ₩59,394 | ₩56,226 | ₩58,280 | +2.94% | 91.5만 |
|---|
| 2025.11.17 | ₩56,813 | ₩59,135 | ₩56,266 | ₩56,826 | +0.02% | 100만 |
|---|
| 2025.11.14 | ₩56,453 | ₩60,547 | ₩52,679 | ₩54,159 | -4.06% | 284.4만 |
|---|
| 2025.11.13 | ₩61,628 | ₩61,628 | ₩57,640 | ₩58,560 | -4.98% | 136.2만 |
|---|
| 2025.11.12 | ₩59,534 | ₩59,610 | ₩55,952 | ₩57,173 | -3.97% | 108만 |
|---|
| 2025.11.11 | ₩62,201 | ₩62,948 | ₩58,894 | ₩59,307 | -4.65% | 62.7만 |
|---|
| 2025.11.10 | ₩64,615 | ₩64,815 | ₩61,507 | ₩63,241 | -2.13% | 84.6만 |
|---|
| 2025.11.07 | ₩60,801 | ₩63,601 | ₩59,660 | ₩63,601 | +4.61% | 121.9만 |
|---|
| 2025.11.06 | ₩65,615 | ₩66,869 | ₩63,028 | ₩64,628 | -1.50% | 155.5만 |
|---|
| 2025.11.05 | ₩62,174 | ₩64,072 | ₩61,614 | ₩62,548 | +0.60% | 90.3만 |
|---|
| 2025.11.04 | ₩60,747 | ₩63,855 | ₩60,561 | ₩62,174 | +2.35% | 75.5만 |
|---|
| 2025.11.03 | ₩65,335 | ₩65,708 | ₩63,135 | ₩64,788 | -0.84% | 71.9만 |
|---|
| 2025.10.31 | ₩67,015 | ₩67,749 | ₩65,122 | ₩66,949 | -0.10% | 111.7만 |
|---|
| 2025.10.30 | ₩69,936 | ₩71,803 | ₩69,616 | ₩69,736 | -0.29% | 117.6만 |
|---|
| 2025.10.29 | ₩75,084 | ₩76,831 | ₩73,270 | ₩74,857 | -0.30% | 135.1만 |
|---|
| 2025.10.28 | ₩72,897 | ₩74,364 | ₩71,016 | ₩72,203 | -0.95% | 96.4만 |
|---|
| 2025.10.27 | ₩74,791 | ₩74,964 | ₩72,997 | ₩74,484 | -0.41% | 109.4만 |
|---|
| 2025.10.24 | ₩70,430 | ₩72,043 | ₩69,523 | ₩70,643 | +0.30% | 198.9만 |
|---|
| 2025.10.23 | ₩66,189 | ₩69,503 | ₩65,828 | ₩68,408 | +3.35% | 204.5만 |
|---|
| 2025.10.22 | ₩64,815 | ₩66,802 | ₩62,161 | ₩63,895 | -1.42% | 257.1만 |
|---|
| 2025.10.21 | ₩67,629 | ₩67,722 | ₩64,335 | ₩64,535 | -4.58% | 137.3만 |
|---|
| 2025.10.20 | ₩65,215 | ₩71,163 | ₩64,015 | ₩70,056 | +7.42% | 308.1만 |
|---|
| 2025.10.17 | ₩60,947 | ₩66,589 | ₩60,601 | ₩65,068 | +6.76% | 299.6만 |
|---|
| 2025.10.16 | ₩64,361 | ₩66,015 | ₩63,081 | ₩63,495 | -1.35% | 105.5만 |
|---|
| 2025.10.15 | ₩65,735 | ₩65,915 | ₩63,228 | ₩64,228 | -2.29% | 102.3만 |
|---|
| 2025.10.14 | ₩60,000 | ₩64,708 | ₩59,747 | ₩61,881 | +3.13% | 162.9만 |
|---|
| 2025.10.13 | ₩65,615 | ₩66,454 | ₩63,735 | ₩65,002 | -0.93% | 240.7만 |
|---|
| 2025.10.10 | ₩68,149 | ₩70,623 | ₩57,747 | ₩59,240 | -13.07% | 530.4만 |
|---|