시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Short COIN Daily ETF 과거 주가
GraniteShares 2x Short COIN Daily ETF · CONI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Short COIN Daily ETF · CONI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,717 | ₩37,210 | ₩32,277 | ₩33,956 | -4.93% | 50.8만 |
| 2026.10.08 | ₩35,890 | ₩37,264 | ₩34,530 | ₩37,104 | +3.38% | 21.9만 |
| 2026.10.07 | ₩33,930 | ₩35,170 | ₩33,914 | ₩34,650 | +2.12% | 19.7만 |
| 2026.10.06 | ₩31,331 | ₩32,477 | ₩29,864 | ₩32,144 | +2.60% | 26.2만 |
| 2026.10.05 | ₩31,837 | ₩32,811 | ₩30,104 | ₩31,331 | -1.59% | 24.1만 |
| 2026.10.02 | ₩29,571 | ₩33,997 | ₩27,610 | ₩33,264 | +12.49% | 40.2만 |
| 2026.10.01 | ₩32,377 | ₩32,377 | ₩30,253 | ₩31,173 | -3.72% | 21.5만 |
| 2026.09.30 | ₩29,411 | ₩32,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,197 |
| +9.47% |
| 39.2만 |
| 2026.09.29 | ₩28,878 | ₩31,651 | ₩28,678 | ₩31,024 | +7.43% | 31.2만 |
|---|
| 2026.09.28 | ₩29,384 | ₩30,664 | ₩28,664 | ₩30,571 | +4.04% | 47.2만 |
|---|
| 2026.09.25 | ₩28,278 | ₩30,171 | ₩28,278 | ₩29,477 | +4.24% | 24.1만 |
|---|
| 2026.09.24 | ₩29,144 | ₩29,931 | ₩27,438 | ₩28,291 | -2.93% | 46.7만 |
|---|
| 2026.09.23 | ₩28,718 | ₩29,331 | ₩26,931 | ₩28,664 | -0.19% | 55.8만 |
|---|
| 2026.09.22 | ₩28,504 | ₩28,970 | ₩27,371 | ₩27,918 | -2.06% | 52만 |
|---|
| 2026.09.21 | ₩26,771 | ₩27,998 | ₩25,731 | ₩27,944 | +4.38% | 99.7만 |
|---|
| 2026.09.18 | ₩37,330 | ₩37,330 | ₩29,158 | ₩30,044 | -19.52% | 133.7만 |
|---|
| 2026.09.17 | ₩41,516 | ₩43,478 | ₩39,103 | ₩39,245 | -5.47% | 22.6만 |
|---|
| 2026.09.16 | ₩40,343 | ₩45,729 | ₩39,970 | ₩44,196 | +9.55% | 30.4만 |
|---|
| 2026.09.15 | ₩36,490 | ₩42,116 | ₩36,490 | ₩40,770 | +11.73% | 66.8만 |
|---|
| 2026.09.14 | ₩38,850 | ₩38,850 | ₩33,051 | ₩33,904 | -12.73% | 82.7만 |
|---|
| 2026.09.11 | ₩42,383 | ₩42,516 | ₩38,250 | ₩41,540 | -1.99% | 18.9만 |
|---|
| 2026.09.10 | ₩43,476 | ₩43,850 | ₩42,076 | ₩42,903 | -1.32% | 11.4만 |
|---|
| 2026.09.09 | ₩37,477 | ₩41,903 | ₩37,330 | ₩41,903 | +11.81% | 12.4만 |
|---|
| 2026.09.08 | ₩39,077 | ₩40,155 | ₩38,717 | ₩39,930 | +2.18% | 14.6만 |
|---|
| 2026.09.04 | ₩37,757 | ₩38,250 | ₩36,464 | ₩37,685 | -0.19% | 29.3만 |
|---|
| 2026.09.03 | ₩40,530 | ₩40,530 | ₩33,257 | ₩34,677 | -14.44% | 87.7만 |
|---|
| 2026.09.02 | ₩43,996 | ₩45,063 | ₩41,956 | ₩43,610 | -0.88% | 16.4만 |
|---|
| 2026.09.01 | ₩40,797 | ₩43,503 | ₩39,997 | ₩42,836 | +5.00% | 19.9만 |
|---|
| 2026.08.31 | ₩42,650 | ₩43,583 | ₩37,410 | ₩38,157 | -10.53% | 31.6만 |
|---|
| 2026.08.28 | ₩39,557 | ₩43,747 | ₩38,663 | ₩42,676 | +7.89% | 52.4만 |
|---|
| 2026.08.27 | ₩40,210 | ₩42,730 | ₩36,517 | ₩37,877 | -5.80% | 37.9만 |
|---|
| 2026.08.26 | ₩41,996 | ₩43,050 | ₩40,598 | ₩42,028 | +0.08% | 27.9만 |
|---|
| 2026.08.25 | ₩44,943 | ₩45,769 | ₩38,837 | ₩39,783 | -11.48% | 48.6만 |
|---|
| 2026.08.24 | ₩39,277 | ₩43,930 | ₩38,170 | ₩43,623 | +11.07% | 77.1만 |
|---|
| 2026.08.21 | ₩44,103 | ₩44,636 | ₩37,890 | ₩40,583 | -7.98% | 125.7만 |
|---|
| 2026.08.20 | ₩48,323 | ₩52,809 | ₩47,063 | ₩48,669 | +0.72% | 36.1만 |
|---|
| 2026.08.19 | ₩66,501 | ₩67,101 | ₩51,956 | ₩57,323 | -13.80% | 48.4만 |
|---|
| 2026.08.18 | ₩68,554 | ₩70,717 | ₩67,368 | ₩70,717 | +3.15% | 4.9만 |
|---|
| 2026.08.17 | ₩69,687 | ₩69,687 | ₩65,568 | ₩67,060 | -3.77% | 8.7만 |
|---|
| 2026.08.14 | ₩66,861 | ₩69,381 | ₩65,681 | ₩68,837 | +2.96% | 5.9만 |
|---|
| 2026.08.13 | ₩68,448 | ₩70,774 | ₩64,115 | ₩64,411 | -5.90% | 9.1만 |
|---|
| 2026.08.12 | ₩68,034 | ₩70,154 | ₩66,808 | ₩68,947 | +1.34% | 4.7만 |
|---|
| 2026.08.11 | ₩69,434 | ₩71,327 | ₩65,648 | ₩69,338 | -0.14% | 4만 |
|---|
| 2026.08.10 | ₩65,074 | ₩69,727 | ₩65,074 | ₩69,247 | +6.41% | 5.1만 |
|---|
| 2026.08.07 | ₩70,161 | ₩71,994 | ₩64,079 | ₩65,210 | -7.06% | 9.2만 |
|---|
| 2026.08.06 | ₩72,194 | ₩73,607 | ₩69,301 | ₩73,304 | +1.54% | 11.5만 |
|---|
| 2026.08.05 | ₩68,927 | ₩71,167 | ₩65,741 | ₩69,183 | +0.37% | 9.4만 |
|---|
| 2026.08.04 | ₩71,661 | ₩73,647 | ₩66,506 | ₩68,350 | -4.62% | 14.8만 |
|---|
| 2026.08.03 | ₩75,207 | ₩78,100 | ₩67,234 | ₩72,700 | -3.33% | 16.1만 |
|---|
| 2026.07.31 | ₩67,768 | ₩77,980 | ₩67,768 | ₩72,338 | +6.74% | 29.8만 |
|---|
| 2026.07.30 | ₩62,528 | ₩63,241 | ₩59,435 | ₩59,835 | -4.31% | 13.5만 |
|---|
| 2026.07.29 | ₩58,968 | ₩63,808 | ₩56,542 | ₩62,928 | +6.71% | 10.7만 |
|---|
| 2026.07.28 | ₩61,088 | ₩63,808 | ₩57,502 | ₩57,648 | -5.63% | 13.7만 |
|---|
| 2026.07.27 | ₩61,428 | ₩63,595 | ₩57,595 | ₩57,715 | -6.04% | 14.5만 |
|---|
| 2026.07.24 | ₩63,995 | ₩68,781 | ₩63,995 | ₩65,477 | +2.32% | 10만 |
|---|
| 2026.07.23 | ₩61,715 | ₩64,655 | ₩60,208 | ₩63,181 | +2.38% | 11.8만 |
|---|
| 2026.07.22 | ₩55,849 | ₩59,728 | ₩54,329 | ₩59,635 | +6.78% | 19.6만 |
|---|
| 2026.07.21 | ₩59,982 | ₩59,982 | ₩49,256 | ₩53,926 | -10.10% | 57.8만 |
|---|
| 2026.07.20 | ₩69,087 | ₩70,965 | ₩62,995 | ₩66,602 | -3.60% | 8.9만 |
|---|
| 2026.07.17 | ₩72,487 | ₩72,727 | ₩66,661 | ₩69,727 | -3.81% | 11.2만 |
|---|
| 2026.07.16 | ₩62,595 | ₩67,341 | ₩62,595 | ₩66,772 | +6.67% | 8.3만 |
|---|
| 2026.07.15 | ₩63,408 | ₩67,328 | ₩60,915 | ₩61,859 | -2.44% | 11.7만 |
|---|
| 2026.07.14 | ₩66,368 | ₩70,221 | ₩65,981 | ₩66,729 | +0.54% | 7.8만 |
|---|
| 2026.07.13 | ₩71,287 | ₩73,247 | ₩67,328 | ₩70,237 | -1.47% | 8.4만 |
|---|
| 2026.07.10 | ₩62,075 | ₩69,114 | ₩61,475 | ₩68,777 | +10.80% | 8.5만 |
|---|
| 2026.07.09 | ₩71,047 | ₩72,287 | ₩67,554 | ₩69,449 | -2.25% | 8.2만 |
|---|
| 2026.07.08 | ₩68,901 | ₩71,114 | ₩67,129 | ₩68,533 | -0.53% | 14.8만 |
|---|
| 2026.07.07 | ₩63,275 | ₩66,661 | ₩60,808 | ₩65,301 | +3.20% | 15.2만 |
|---|
| 2026.07.06 | ₩67,101 | ₩68,261 | ₩59,375 | ₩61,381 | -8.52% | 27.7만 |
|---|
| 2026.07.02 | ₩63,648 | ₩65,808 | ₩57,488 | ₩63,955 | +0.48% | 16.9만 |
|---|
| 2026.07.01 | ₩81,460 | ₩81,926 | ₩63,481 | ₩69,545 | -14.63% | 22.7만 |
|---|
| 2026.06.30 | ₩82,793 | ₩88,526 | ₩82,385 | ₩84,713 | +2.32% | 11.2만 |
|---|
| 2026.06.29 | ₩79,353 | ₩86,139 | ₩79,073 | ₩79,073 | -0.35% | 10.9만 |
|---|
| 2026.06.26 | ₩94,219 | ₩94,219 | ₩81,326 | ₩81,845 | -13.13% | 15.2만 |
|---|
| 2026.06.25 | ₩81,193 | ₩91,446 | ₩81,193 | ₩90,487 | +11.45% | 10.1만 |
|---|
| 2026.06.24 | ₩75,220 | ₩83,500 | ₩74,594 | ₩82,246 | +9.34% | 14.9만 |
|---|
| 2026.06.23 | ₩75,460 | ₩75,460 | ₩69,754 | ₩74,527 | -1.24% | 15.7만 |
|---|
| 2026.06.22 | ₩67,928 | ₩70,554 | ₩58,902 | ₩69,074 | +1.69% | 22.5만 |
|---|
| 2026.06.18 | ₩66,874 | ₩72,560 | ₩65,181 | ₩70,421 | +5.30% | 13.1만 |
|---|
| 2026.06.17 | ₩67,661 | ₩69,327 | ₩62,021 | ₩69,007 | +1.99% | 11만 |
|---|
| 2026.06.16 | ₩64,661 | ₩67,648 | ₩62,488 | ₩65,700 | +1.61% | 11.6만 |
|---|
| 2026.06.15 | ₩65,048 | ₩66,394 | ₩61,128 | ₩65,642 | +0.91% | 12.9만 |
|---|
| 2026.06.12 | ₩74,234 | ₩78,727 | ₩69,687 | ₩74,660 | +0.57% | 6.9만 |
|---|
| 2026.06.11 | ₩79,847 | ₩82,646 | ₩73,063 | ₩74,140 | -7.15% | 9.2만 |
|---|
| 2026.06.10 | ₩81,926 | ₩81,926 | ₩73,807 | ₩80,898 | -1.25% | 9.4만 |
|---|
| 2026.06.09 | ₩77,700 | ₩84,579 | ₩71,074 | ₩79,460 | +2.26% | 15만 |
|---|
| 2026.06.08 | ₩79,327 | ₩81,340 | ₩71,714 | ₩73,580 | -7.24% | 12.5만 |
|---|
| 2026.06.05 | ₩78,460 | ₩88,366 | ₩78,460 | ₩84,220 | +7.34% | 23.3만 |
|---|
| 2026.06.04 | ₩74,207 | ₩75,820 | ₩71,687 | ₩73,754 | -0.61% | 10.5만 |
|---|
| 2026.06.03 | ₩68,474 | ₩75,194 | ₩68,057 | ₩74,603 | +8.95% | 14.3만 |
|---|
| 2026.06.02 | ₩64,681 | ₩68,033 | ₩63,515 | ₩66,474 | +2.77% | 30.3만 |
|---|
| 2026.06.01 | ₩62,728 | ₩64,688 | ₩58,508 | ₩60,865 | -2.97% | 20만 |
|---|
| 2026.05.29 | ₩62,875 | ₩63,395 | ₩55,302 | ₩56,805 | -9.65% | 14.9만 |
|---|
| 2026.05.28 | ₩71,007 | ₩71,727 | ₩61,197 | ₩61,661 | -13.16% | 19.4만 |
|---|
| 2026.05.27 | ₩66,688 | ₩68,394 | ₩64,275 | ₩68,202 | +2.27% | 9.6만 |
|---|
| 2026.05.26 | ₩59,848 | ₩64,435 | ₩59,088 | ₩63,917 | +6.80% | 7만 |
|---|
| 2026.05.22 | ₩55,209 | ₩60,915 | ₩54,822 | ₩60,622 | +9.80% | 10만 |
|---|
| 2026.05.21 | ₩58,355 | ₩59,208 | ₩54,569 | ₩55,783 | -4.41% | 9.3만 |
|---|
| 2026.05.20 | ₩57,262 | ₩58,035 | ₩54,209 | ₩57,182 | -0.14% | 8.5만 |
|---|
| 2026.05.19 | ₩59,462 | ₩60,795 | ₩54,889 | ₩55,889 | -6.01% | 33.7만 |
|---|
| 2026.05.18 | ₩57,995 | ₩61,381 | ₩55,889 | ₩58,435 | +0.76% | 27.6만 |
|---|
| 2026.05.15 | ₩50,769 | ₩56,474 | ₩50,396 | ₩55,222 | +8.77% | 65.1만 |
|---|
| 2026.05.14 | ₩53,934 | ₩56,553 | ₩42,370 | ₩47,640 | -11.67% | 57.7만 |
|---|
| 2026.05.13 | ₩52,462 | ₩55,022 | ₩51,982 | ₩53,062 | +1.14% | 35.4만 |
|---|
| 2026.05.12 | ₩48,543 | ₩53,402 | ₩45,943 | ₩50,236 | +3.49% | 23.2만 |
|---|
| 2026.05.11 | ₩55,289 | ₩59,328 | ₩45,876 | ₩46,556 | -15.79% | 45.5만 |
|---|
| 2026.05.08 | ₩64,368 | ₩66,314 | ₩54,915 | ₩54,915 | -14.69% | 31.2만 |
|---|
| 2026.05.07 | ₩58,902 | ₩61,675 | ₩57,328 | ₩60,196 | +2.20% | 35.3만 |
|---|
| 2026.05.06 | ₩58,662 | ₩59,995 | ₩57,022 | ₩57,235 | -2.43% | 12.6만 |
|---|
| 2026.05.05 | ₩51,702 | ₩59,102 | ₩51,702 | ₩57,368 | +10.96% | 19.1만 |
|---|
| 2026.05.04 | ₩56,662 | ₩57,664 | ₩52,296 | ₩54,555 | -3.72% | 27만 |
|---|
| 2026.05.01 | ₩61,568 | ₩63,184 | ₩60,155 | ₩62,197 | +1.02% | 16.3만 |
|---|
| 2026.04.30 | ₩69,007 | ₩70,647 | ₩63,501 | ₩64,834 | -6.05% | 10.1만 |
|---|
| 2026.04.29 | ₩66,194 | ₩71,847 | ₩66,194 | ₩69,341 | +4.75% | 14.6만 |
|---|
| 2026.04.28 | ₩63,941 | ₩64,748 | ₩60,395 | ₩61,435 | -3.92% | 20만 |
|---|
| 2026.04.27 | ₩58,502 | ₩60,723 | ₩55,595 | ₩59,862 | +2.32% | 15.7만 |
|---|
| 2026.04.24 | ₩56,595 | ₩60,068 | ₩56,595 | ₩58,246 | +2.92% | 14.5만 |
|---|
| 2026.04.23 | ₩57,368 | ₩61,421 | ₩55,329 | ₩59,422 | +3.58% | 24.7만 |
|---|
| 2026.04.22 | ₩56,217 | ₩57,328 | ₩51,462 | ₩54,915 | -2.31% | 31.8만 |
|---|
| 2026.04.21 | ₩53,995 | ₩62,087 | ₩53,995 | ₩61,408 | +13.73% | 33.8만 |
|---|
| 2026.04.20 | ₩59,115 | ₩59,912 | ₩53,342 | ₩53,409 | -9.65% | 24.9만 |
|---|
| 2026.04.17 | ₩56,822 | ₩58,582 | ₩50,662 | ₩56,342 | -0.84% | 38만 |
|---|
| 2026.04.16 | ₩62,195 | ₩67,666 | ₩60,138 | ₩60,422 | -2.85% | 42.5만 |
|---|
| 2026.04.15 | ₩71,807 | ₩72,487 | ₩62,675 | ₩63,057 | -12.19% | 30.6만 |
|---|
| 2026.04.14 | ₩75,020 | ₩75,954 | ₩69,701 | ₩72,181 | -3.79% | 15.9만 |
|---|
| 2026.04.13 | ₩91,266 | ₩91,952 | ₩80,980 | ₩81,512 | -10.69% | 10.3만 |
|---|
| 2026.04.10 | ₩86,633 | ₩92,965 | ₩86,139 | ₩88,299 | +1.92% | 10.1만 |
|---|
| 2026.04.09 | ₩80,653 | ₩89,326 | ₩80,047 | ₩87,126 | +8.03% | 14.8만 |
|---|
| 2026.04.08 | ₩69,954 | ₩83,233 | ₩68,314 | ₩81,033 | +15.84% | 14.3만 |
|---|
| 2026.04.07 | ₩84,559 | ₩90,046 | ₩81,606 | ₩81,713 | -3.37% | 22.4만 |
|---|
| 2026.04.06 | ₩81,726 | ₩82,940 | ₩78,927 | ₩81,860 | +0.16% | 10.8만 |
|---|
| 2026.04.02 | ₩89,966 | ₩92,933 | ₩84,060 | ₩85,339 | -5.14% | 16.6만 |
|---|
| 2026.04.01 | ₩78,087 | ₩84,962 | ₩77,675 | ₩83,793 | +7.31% | 19.1만 |
|---|
| 2026.03.31 | ₩95,552 | ₩96,858 | ₩81,164 | ₩82,054 | -14.13% | 27.8만 |
|---|
| 2026.03.30 | ₩95,139 | ₩102,263 | ₩93,065 | ₩99,538 | +4.62% | 13.5만 |
|---|
| 2026.03.27 | ₩91,819 | ₩100,390 | ₩91,219 | ₩99,178 | +8.02% | 17.8만 |
|---|
| 2026.03.26 | ₩84,206 | ₩88,086 | ₩81,633 | ₩87,019 | +3.34% | 18.9만 |
|---|
| 2026.03.25 | ₩76,767 | ₩81,078 | ₩71,767 | ₩80,077 | +4.31% | 23.2만 |
|---|
| 2026.03.24 | ₩67,541 | ₩82,340 | ₩66,434 | ₩80,366 | +18.99% | 30만 |
|---|
| 2026.03.23 | ₩68,088 | ₩70,014 | ₩64,736 | ₩66,929 | -1.70% | 22.8만 |
|---|
| 2026.03.20 | ₩66,629 | ₩71,155 | ₩66,008 | ₩69,354 | +4.09% | 21.6만 |
|---|
| 2026.03.19 | ₩70,661 | ₩73,007 | ₩64,261 | ₩65,940 | -6.68% | 27.3만 |
|---|
| 2026.03.18 | ₩63,915 | ₩66,834 | ₩62,448 | ₩66,188 | +3.56% | 28.4만 |
|---|
| 2026.03.17 | ₩66,661 | ₩67,242 | ₩59,808 | ₩61,651 | -7.52% | 38.3만 |
|---|
| 2026.03.16 | ₩67,148 | ₩69,521 | ₩64,221 | ₩66,541 | -0.90% | 24.9만 |
|---|
| 2026.03.13 | ₩65,914 | ₩73,154 | ₩63,501 | ₩71,941 | +9.14% | 21.5만 |
|---|
| 2026.03.12 | ₩72,660 | ₩74,340 | ₩70,701 | ₩73,727 | +1.47% | 23.3만 |
|---|
| 2026.03.11 | ₩70,767 | ₩74,567 | ₩66,821 | ₩70,127 | -0.90% | 30.3만 |
|---|
| 2026.03.10 | ₩66,274 | ₩72,740 | ₩65,048 | ₩71,554 | +7.97% | 28.9만 |
|---|
| 2026.03.09 | ₩71,634 | ₩74,494 | ₩66,888 | ₩69,381 | -3.15% | 37.2만 |
|---|
| 2026.03.06 | ₩70,701 | ₩72,862 | ₩67,954 | ₩71,261 | +0.79% | 46.9만 |
|---|
| 2026.03.05 | ₩65,914 | ₩68,388 | ₩61,176 | ₩65,768 | -0.22% | 64만 |
|---|
| 2026.03.04 | ₩77,033 | ₩77,327 | ₩60,981 | ₩63,821 | -17.15% | 110.6만 |
|---|
| 2026.03.03 | ₩94,659 | ₩99,992 | ₩86,793 | ₩90,566 | -4.32% | 30.4만 |
|---|
| 2026.03.02 | ₩101,805 | ₩101,805 | ₩86,659 | ₩87,873 | -13.69% | 22만 |
|---|
| 2026.02.27 | ₩98,752 | ₩102,205 | ₩95,027 | ₩98,032 | -0.73% | 22.1만 |
|---|
| 2026.02.26 | ₩92,245 | ₩96,925 | ₩88,592 | ₩92,952 | +0.77% | 30.9만 |
|---|
| 2026.02.25 | ₩108,511 | ₩111,657 | ₩87,526 | ₩90,019 | -17.04% | 64.3만 |
|---|
| 2026.02.24 | ₩132,935 | ₩138,482 | ₩123,416 | ₩123,470 | -7.12% | 13.1만 |
|---|
| 2026.02.23 | ₩118,510 | ₩128,309 | ₩116,910 | ₩126,416 | +6.67% | 18.9만 |
|---|
| 2026.02.20 | ₩121,376 | ₩122,056 | ₩106,164 | ₩112,310 | -7.47% | 23.7만 |
|---|
| 2026.02.19 | ₩124,936 | ₩126,909 | ₩117,777 | ₩120,182 | -3.81% | 13만 |
|---|
| 2026.02.18 | ₩120,350 | ₩123,749 | ₩108,657 | ₩122,976 | +2.18% | 24.9만 |
|---|
| 2026.02.17 | ₩125,576 | ₩131,002 | ₩113,457 | ₩120,016 | -4.43% | 34.5만 |
|---|
| 2026.02.13 | ₩150,074 | ₩169,366 | ₩114,057 | ₩122,616 | -18.30% | 87.8만 |
|---|
| 2026.02.12 | ₩158,800 | ₩186,517 | ₩158,213 | ₩183,598 | +15.62% | 31.3만 |
|---|
| 2026.02.11 | ₩150,601 | ₩165,733 | ₩150,254 | ₩158,147 | +5.01% | 19.2만 |
|---|
| 2026.02.10 | ₩141,348 | ₩141,841 | ₩133,895 | ₩141,841 | +0.35% | 6.7만 |
|---|
| 2026.02.09 | ₩145,021 | ₩147,987 | ₩133,855 | ₩134,242 | -7.43% | 7.8만 |
|---|
| 2026.02.06 | ₩165,426 | ₩172,079 | ₩137,043 | ₩137,735 | -16.74% | 21.6만 |
|---|
| 2026.02.05 | ₩161,973 | ₩188,851 | ₩154,380 | ₩187,144 | +15.54% | 30.8만 |
|---|
| 2026.02.04 | ₩136,382 | ₩153,734 | ₩136,342 | ₩147,507 | +8.16% | 17.7만 |
|---|
| 2026.02.03 | ₩120,576 | ₩138,478 | ₩120,576 | ₩131,559 | +9.11% | 10.8만 |
|---|
| 2026.02.02 | ₩118,830 | ₩124,123 | ₩117,617 | ₩120,923 | +1.76% | 10.5만 |
|---|
| 2026.01.30 | ₩109,391 | ₩117,137 | ₩108,604 | ₩112,804 | +3.12% | 12.3만 |
|---|
| 2026.01.29 | ₩101,805 | ₩112,750 | ₩101,805 | ₩108,151 | +6.23% | 13.6만 |
|---|
| 2026.01.28 | ₩95,259 | ₩100,738 | ₩94,569 | ₩98,552 | +3.46% | 5.9만 |
|---|
| 2026.01.27 | ₩95,312 | ₩100,151 | ₩95,312 | ₩97,058 | +1.83% | 10.3만 |
|---|
| 2026.01.26 | ₩96,378 | ₩97,312 | ₩93,472 | ₩95,059 | -1.37% | 4.6만 |
|---|
| 2026.01.23 | ₩87,806 | ₩92,925 | ₩87,806 | ₩92,046 | +4.83% | 6.5만 |
|---|
| 2026.01.22 | ₩83,793 | ₩87,795 | ₩82,300 | ₩87,531 | +4.46% | 5.9만 |
|---|
| 2026.01.21 | ₩83,406 | ₩87,993 | ₩81,566 | ₩84,646 | +1.49% | 14.6만 |
|---|
| 2026.01.20 | ₩81,193 | ₩85,033 | ₩80,193 | ₩83,886 | +3.32% | 9만 |
|---|
| 2026.01.16 | ₩77,216 | ₩78,960 | ₩74,820 | ₩75,594 | -2.10% | 6.7만 |
|---|
| 2026.01.15 | ₩71,274 | ₩78,032 | ₩70,803 | ₩77,020 | +8.06% | 13.9만 |
|---|
| 2026.01.14 | ₩68,061 | ₩69,701 | ₩64,515 | ₩68,208 | +0.22% | 20.8만 |
|---|
| 2026.01.13 | ₩74,007 | ₩74,594 | ₩68,394 | ₩70,007 | -5.40% | 12.9만 |
|---|
| 2026.01.12 | ₩78,393 | ₩79,327 | ₩73,394 | ₩76,207 | -2.79% | 8만 |
|---|
| 2026.01.09 | ₩74,327 | ₩79,593 | ₩74,327 | ₩77,553 | +4.34% | 8.5만 |
|---|
| 2026.01.08 | ₩75,167 | ₩76,380 | ₩72,141 | ₩74,714 | -0.60% | 10.4만 |
|---|
| 2026.01.07 | ₩73,394 | ₩77,753 | ₩73,314 | ₩74,540 | +1.56% | 14.8만 |
|---|
| 2026.01.06 | ₩69,274 | ₩74,540 | ₩68,008 | ₩71,927 | +3.83% | 15.8만 |
|---|
| 2026.01.05 | ₩74,927 | ₩75,114 | ₩66,874 | ₩69,594 | -7.12% | 28.1만 |
|---|
| 2026.01.02 | ₩87,513 | ₩90,899 | ₩81,126 | ₩82,393 | -5.85% | 15.7만 |
|---|
| 2025.12.31 | ₩87,193 | ₩91,192 | ₩86,539 | ₩90,947 | +4.31% | 9.2만 |
|---|
| 2025.12.30 | ₩85,806 | ₩87,193 | ₩83,633 | ₩86,882 | +1.25% | 8.3만 |
|---|
| 2025.12.29 | ₩84,899 | ₩85,873 | ₩81,240 | ₩85,266 | +0.43% | 11.7만 |
|---|
| 2025.12.26 | ₩81,313 | ₩86,539 | ₩81,313 | ₩83,966 | +3.26% | 11만 |
|---|
| 2025.12.24 | ₩81,640 | ₩83,766 | ₩81,420 | ₩81,953 | +0.38% | 8.2만 |
|---|
| 2025.12.23 | ₩79,607 | ₩82,609 | ₩79,087 | ₩80,273 | +0.84% | 11.5만 |
|---|
| 2025.12.22 | ₩74,407 | ₩77,033 | ₩72,772 | ₩76,940 | +3.40% | 10.8만 |
|---|
| 2025.12.19 | ₩78,953 | ₩81,660 | ₩77,873 | ₩78,647 | -0.39% | 10.9만 |
|---|
| 2025.12.18 | ₩74,220 | ₩82,966 | ₩72,580 | ₩82,966 | +11.78% | 17.4만 |
|---|
| 2025.12.17 | ₩73,340 | ₩79,952 | ₩70,727 | ₩79,593 | +8.53% | 16.2만 |
|---|
| 2025.12.16 | ₩74,140 | ₩75,927 | ₩72,011 | ₩74,834 | +0.94% | 20.3만 |
|---|
| 2025.12.15 | ₩66,808 | ₩77,760 | ₩66,808 | ₩76,140 | +13.97% | 27만 |
|---|
| 2025.12.12 | ₩65,061 | ₩69,514 | ₩62,048 | ₩67,314 | +3.46% | 19.9만 |
|---|
| 2025.12.11 | ₩67,368 | ₩70,493 | ₩65,808 | ₩66,674 | -1.03% | 38.4만 |
|---|
| 2025.12.10 | ₩65,074 | ₩65,754 | ₩62,048 | ₩64,048 | -1.58% | 18.8만 |
|---|
| 2025.12.09 | ₩66,328 | ₩67,874 | ₩59,535 | ₩62,901 | -5.17% | 24.6만 |
|---|
| 2025.12.08 | ₩64,728 | ₩66,661 | ₩63,315 | ₩64,475 | -0.39% | 18.5만 |
|---|
| 2025.12.05 | ₩66,088 | ₩68,861 | ₩64,954 | ₩66,581 | +0.75% | 30.9만 |
|---|
| 2025.12.04 | ₩65,208 | ₩65,938 | ₩62,076 | ₩64,794 | -0.63% | 23.7만 |
|---|
| 2025.12.03 | ₩68,134 | ₩70,021 | ₩63,221 | ₩63,515 | -6.78% | 28만 |
|---|
| 2025.12.02 | ₩68,514 | ₩70,887 | ₩65,674 | ₩70,887 | +3.46% | 25.2만 |
|---|
| 2025.12.01 | ₩72,434 | ₩76,487 | ₩69,887 | ₩72,807 | +0.52% | 47.6만 |
|---|
| 2025.11.28 | ₩65,874 | ₩68,288 | ₩62,755 | ₩66,501 | +0.95% | 34.9만 |
|---|
| 2025.11.26 | ₩75,940 | ₩77,419 | ₩69,783 | ₩70,794 | -6.78% | 26만 |
|---|
| 2025.11.25 | ₩80,940 | ₩85,446 | ₩77,380 | ₩77,473 | -4.28% | 29만 |
|---|
| 2025.11.24 | ₩84,566 | ₩85,799 | ₩75,100 | ₩76,513 | -9.52% | 36.4만 |
|---|
| 2025.11.21 | ₩85,553 | ₩94,445 | ₩83,526 | ₩87,686 | +2.49% | 63.3만 |
|---|
| 2025.11.20 | ₩76,120 | ₩90,659 | ₩74,047 | ₩89,259 | +17.26% | 81.1만 |
|---|
| 2025.11.19 | ₩75,234 | ₩83,820 | ₩74,807 | ₩77,913 | +3.56% | 66.6만 |
|---|
| 2025.11.18 | ₩75,767 | ₩75,767 | ₩70,341 | ₩75,274 | -0.65% | 71.4만 |
|---|
| 2025.11.17 | ₩69,114 | ₩76,740 | ₩67,781 | ₩74,167 | +7.31% | 69.7만 |
|---|
| 2025.11.14 | ₩71,594 | ₩72,181 | ₩61,075 | ₩64,874 | -9.39% | 76만 |
|---|
| 2025.11.13 | ₩58,502 | ₩66,608 | ₩57,835 | ₩65,381 | +11.76% | 56.2만 |
|---|
| 2025.11.12 | ₩55,542 | ₩58,528 | ₩54,702 | ₩57,515 | +3.55% | 47.2만 |
|---|
| 2025.11.11 | ₩54,902 | ₩57,646 | ₩53,329 | ₩57,515 | +4.76% | 43.8만 |
|---|
| 2025.11.10 | ₩50,929 | ₩55,195 | ₩50,529 | ₩52,929 | +3.93% | 72.7만 |
|---|
| 2025.11.07 | ₩64,221 | ₩66,808 | ₩55,515 | ₩56,075 | -12.68% | 82.4만 |
|---|
| 2025.11.06 | ₩54,915 | ₩62,193 | ₩54,915 | ₩61,995 | +12.89% | 45.3만 |
|---|
| 2025.11.05 | ₩55,435 | ₩57,128 | ₩52,184 | ₩54,035 | -2.53% | 49만 |
|---|
| 2025.11.04 | ₩54,835 | ₩58,662 | ₩52,995 | ₩58,582 | +6.83% | 74.7만 |
|---|
| 2025.11.03 | ₩48,423 | ₩52,582 | ₩47,943 | ₩51,422 | +6.19% | 63만 |
|---|
| 2025.10.31 | ₩50,076 | ₩50,396 | ₩42,036 | ₩47,796 | -4.55% | 93만 |
|---|
| 2025.10.30 | ₩48,569 | ₩52,742 | ₩48,569 | ₩52,742 | +8.59% | 75.7만 |
|---|
| 2025.10.29 | ₩44,943 | ₩48,073 | ₩44,391 | ₩47,289 | +5.22% | 51.4만 |
|---|
| 2025.10.28 | ₩43,583 | ₩45,765 | ₩42,463 | ₩45,463 | +4.31% | 44.5만 |
|---|
| 2025.10.27 | ₩43,596 | ₩45,063 | ₩41,063 | ₩43,983 | +0.89% | 75.8만 |
|---|
| 2025.10.24 | ₩52,742 | ₩53,235 | ₩44,930 | ₩45,769 | -13.22% | 128.7만 |
|---|
| 2025.10.23 | ₩57,102 | ₩58,479 | ₩55,022 | ₩56,942 | -0.28% | 31.2만 |
|---|
| 2025.10.22 | ₩53,542 | ₩60,901 | ₩53,542 | ₩57,768 | +7.89% | 57.3만 |
|---|
| 2025.10.21 | ₩51,049 | ₩53,129 | ₩50,502 | ₩52,169 | +2.19% | 34.5만 |
|---|
| 2025.10.20 | ₩51,022 | ₩51,889 | ₩47,476 | ₩50,649 | -0.73% | 52.9만 |
|---|
| 2025.10.17 | ₩58,928 | ₩59,062 | ₩53,022 | ₩53,129 | -9.84% | 60.7만 |
|---|
| 2025.10.16 | ₩52,436 | ₩55,434 | ₩51,156 | ₩54,969 | +4.83% | 39.4만 |
|---|
| 2025.10.15 | ₩50,169 | ₩53,989 | ₩49,729 | ₩53,075 | +5.79% | 36.2만 |
|---|
| 2025.10.14 | ₩51,716 | ₩53,262 | ₩48,329 | ₩51,489 | -0.44% | 61만 |
|---|
| 2025.10.13 | ₩45,356 | ₩50,902 | ₩45,356 | ₩47,383 | +4.47% | 60.5만 |
|---|
| 2025.10.10 | ₩40,863 | ₩48,483 | ₩37,881 | ₩47,369 | +15.92% | 130.8만 |
|---|