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 | ₩35,762 | ₩37,257 | ₩32,318 | ₩33,999 | -4.93% | 50.8만 |
| 2026.10.08 | ₩35,936 | ₩37,310 | ₩34,574 | ₩37,150 | +3.38% | 21.9만 |
| 2026.10.07 | ₩33,973 | ₩35,215 | ₩33,957 | ₩34,694 | +2.12% | 19.7만 |
| 2026.10.06 | ₩31,370 | ₩32,518 | ₩29,902 | ₩32,184 | +2.60% | 26.2만 |
| 2026.10.05 | ₩31,877 | ₩32,852 | ₩30,142 | ₩31,370 | -1.59% | 24.1만 |
| 2026.10.02 | ₩29,608 | ₩34,040 | ₩27,644 | ₩33,306 | +12.49% | 40.2만 |
| 2026.10.01 | ₩32,418 | ₩32,418 | ₩30,292 | ₩31,213 | -3.72% | 21.5만 |
| 2026.09.30 | ₩29,448 | ₩32,985 | ₩28,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,238 |
| +9.47% |
| 39.2만 |
| 2026.09.29 | ₩28,914 | ₩31,691 | ₩28,714 | ₩31,063 | +7.43% | 31.2만 |
|---|
| 2026.09.28 | ₩29,421 | ₩30,703 | ₩28,700 | ₩30,609 | +4.04% | 47.2만 |
|---|
| 2026.09.25 | ₩28,313 | ₩30,209 | ₩28,313 | ₩29,515 | +4.24% | 24.1만 |
|---|
| 2026.09.24 | ₩29,181 | ₩29,969 | ₩27,472 | ₩28,327 | -2.93% | 46.7만 |
|---|
| 2026.09.23 | ₩28,754 | ₩29,368 | ₩26,965 | ₩28,700 | -0.19% | 55.8만 |
|---|
| 2026.09.22 | ₩28,540 | ₩29,006 | ₩27,405 | ₩27,953 | -2.06% | 52만 |
|---|
| 2026.09.21 | ₩26,805 | ₩28,033 | ₩25,764 | ₩27,980 | +4.38% | 99.7만 |
|---|
| 2026.09.18 | ₩37,377 | ₩37,377 | ₩29,194 | ₩30,082 | -19.52% | 133.7만 |
|---|
| 2026.09.17 | ₩41,569 | ₩43,532 | ₩39,153 | ₩39,294 | -5.47% | 22.6만 |
|---|
| 2026.09.16 | ₩40,394 | ₩45,787 | ₩40,020 | ₩44,252 | +9.55% | 30.4만 |
|---|
| 2026.09.15 | ₩36,536 | ₩42,169 | ₩36,536 | ₩40,821 | +11.73% | 66.8만 |
|---|
| 2026.09.14 | ₩38,899 | ₩38,899 | ₩33,092 | ₩33,947 | -12.73% | 82.7만 |
|---|
| 2026.09.11 | ₩42,436 | ₩42,570 | ₩38,298 | ₩41,593 | -1.99% | 18.9만 |
|---|
| 2026.09.10 | ₩43,531 | ₩43,905 | ₩42,129 | ₩42,957 | -1.32% | 11.4만 |
|---|
| 2026.09.09 | ₩37,524 | ₩41,956 | ₩37,377 | ₩41,956 | +11.81% | 12.4만 |
|---|
| 2026.09.08 | ₩39,126 | ₩40,206 | ₩38,765 | ₩39,980 | +2.18% | 14.6만 |
|---|
| 2026.09.04 | ₩37,804 | ₩38,298 | ₩36,510 | ₩37,732 | -0.19% | 29.3만 |
|---|
| 2026.09.03 | ₩40,581 | ₩40,581 | ₩33,299 | ₩34,721 | -14.44% | 87.7만 |
|---|
| 2026.09.02 | ₩44,052 | ₩45,120 | ₩42,009 | ₩43,665 | -0.88% | 16.4만 |
|---|
| 2026.09.01 | ₩40,848 | ₩43,558 | ₩40,047 | ₩42,890 | +5.00% | 19.9만 |
|---|
| 2026.08.31 | ₩42,703 | ₩43,638 | ₩37,457 | ₩38,205 | -10.53% | 31.6만 |
|---|
| 2026.08.28 | ₩39,606 | ₩43,802 | ₩38,712 | ₩42,730 | +7.89% | 52.4만 |
|---|
| 2026.08.27 | ₩40,261 | ₩42,784 | ₩36,563 | ₩37,925 | -5.80% | 37.9만 |
|---|
| 2026.08.26 | ₩42,049 | ₩43,104 | ₩40,649 | ₩42,081 | +0.08% | 27.9만 |
|---|
| 2026.08.25 | ₩44,999 | ₩45,827 | ₩38,886 | ₩39,833 | -11.48% | 48.6만 |
|---|
| 2026.08.24 | ₩39,326 | ₩43,985 | ₩38,218 | ₩43,678 | +11.07% | 77.1만 |
|---|
| 2026.08.21 | ₩44,158 | ₩44,692 | ₩37,938 | ₩40,634 | -7.98% | 125.7만 |
|---|
| 2026.08.20 | ₩48,383 | ₩52,875 | ₩47,122 | ₩48,731 | +0.72% | 36.1만 |
|---|
| 2026.08.19 | ₩66,585 | ₩67,186 | ₩52,021 | ₩57,395 | -13.80% | 48.4만 |
|---|
| 2026.08.18 | ₩68,641 | ₩70,806 | ₩67,452 | ₩70,806 | +3.15% | 4.9만 |
|---|
| 2026.08.17 | ₩69,775 | ₩69,775 | ₩65,650 | ₩67,144 | -3.77% | 8.7만 |
|---|
| 2026.08.14 | ₩66,945 | ₩69,468 | ₩65,764 | ₩68,924 | +2.96% | 5.9만 |
|---|
| 2026.08.13 | ₩68,534 | ₩70,863 | ₩64,195 | ₩64,492 | -5.90% | 9.1만 |
|---|
| 2026.08.12 | ₩68,120 | ₩70,242 | ₩66,892 | ₩69,034 | +1.34% | 4.7만 |
|---|
| 2026.08.11 | ₩69,522 | ₩71,417 | ₩65,730 | ₩69,425 | -0.14% | 4만 |
|---|
| 2026.08.10 | ₩65,156 | ₩69,815 | ₩65,156 | ₩69,335 | +6.41% | 5.1만 |
|---|
| 2026.08.07 | ₩70,249 | ₩72,085 | ₩64,159 | ₩65,293 | -7.06% | 9.2만 |
|---|
| 2026.08.06 | ₩72,285 | ₩73,700 | ₩69,388 | ₩73,397 | +1.54% | 11.5만 |
|---|
| 2026.08.05 | ₩69,014 | ₩71,257 | ₩65,824 | ₩69,271 | +0.37% | 9.4만 |
|---|
| 2026.08.04 | ₩71,751 | ₩73,740 | ₩66,590 | ₩68,436 | -4.62% | 14.8만 |
|---|
| 2026.08.03 | ₩75,302 | ₩78,198 | ₩67,319 | ₩72,792 | -3.33% | 16.1만 |
|---|
| 2026.07.31 | ₩67,853 | ₩78,078 | ₩67,853 | ₩72,429 | +6.74% | 29.8만 |
|---|
| 2026.07.30 | ₩62,607 | ₩63,321 | ₩59,510 | ₩59,910 | -4.31% | 13.5만 |
|---|
| 2026.07.29 | ₩59,043 | ₩63,888 | ₩56,613 | ₩63,007 | +6.71% | 10.7만 |
|---|
| 2026.07.28 | ₩61,165 | ₩63,888 | ₩57,574 | ₩57,721 | -5.63% | 13.7만 |
|---|
| 2026.07.27 | ₩61,506 | ₩63,675 | ₩57,668 | ₩57,788 | -6.04% | 14.5만 |
|---|
| 2026.07.24 | ₩64,075 | ₩68,867 | ₩64,075 | ₩65,560 | +2.32% | 10만 |
|---|
| 2026.07.23 | ₩61,793 | ₩64,736 | ₩60,284 | ₩63,261 | +2.38% | 11.8만 |
|---|
| 2026.07.22 | ₩55,919 | ₩59,804 | ₩54,397 | ₩59,710 | +6.78% | 19.6만 |
|---|
| 2026.07.21 | ₩60,057 | ₩60,057 | ₩49,318 | ₩53,994 | -10.10% | 57.8만 |
|---|
| 2026.07.20 | ₩69,175 | ₩71,054 | ₩63,074 | ₩66,686 | -3.60% | 8.9만 |
|---|
| 2026.07.17 | ₩72,579 | ₩72,819 | ₩66,745 | ₩69,815 | -3.81% | 11.2만 |
|---|
| 2026.07.16 | ₩62,674 | ₩67,426 | ₩62,674 | ₩66,856 | +6.67% | 8.3만 |
|---|
| 2026.07.15 | ₩63,488 | ₩67,412 | ₩60,992 | ₩61,937 | -2.44% | 11.7만 |
|---|
| 2026.07.14 | ₩66,451 | ₩70,309 | ₩66,064 | ₩66,813 | +0.54% | 7.8만 |
|---|
| 2026.07.13 | ₩71,377 | ₩73,339 | ₩67,412 | ₩70,325 | -1.47% | 8.4만 |
|---|
| 2026.07.10 | ₩62,153 | ₩69,201 | ₩61,552 | ₩68,863 | +10.80% | 8.5만 |
|---|
| 2026.07.09 | ₩71,137 | ₩72,378 | ₩67,639 | ₩69,536 | -2.25% | 8.2만 |
|---|
| 2026.07.08 | ₩68,988 | ₩71,204 | ₩67,214 | ₩68,619 | -0.53% | 14.8만 |
|---|
| 2026.07.07 | ₩63,354 | ₩66,745 | ₩60,885 | ₩65,383 | +3.20% | 15.2만 |
|---|
| 2026.07.06 | ₩67,186 | ₩68,347 | ₩59,450 | ₩61,459 | -8.52% | 27.7만 |
|---|
| 2026.07.02 | ₩63,728 | ₩65,891 | ₩57,561 | ₩64,035 | +0.48% | 16.9만 |
|---|
| 2026.07.01 | ₩81,562 | ₩82,030 | ₩63,561 | ₩69,632 | -14.63% | 22.7만 |
|---|
| 2026.06.30 | ₩82,897 | ₩88,637 | ₩82,489 | ₩84,820 | +2.32% | 11.2만 |
|---|
| 2026.06.29 | ₩79,453 | ₩86,248 | ₩79,173 | ₩79,173 | -0.35% | 10.9만 |
|---|
| 2026.06.26 | ₩94,337 | ₩94,337 | ₩81,429 | ₩81,948 | -13.13% | 15.2만 |
|---|
| 2026.06.25 | ₩81,295 | ₩91,561 | ₩81,295 | ₩90,601 | +11.45% | 10.1만 |
|---|
| 2026.06.24 | ₩75,315 | ₩83,605 | ₩74,688 | ₩82,350 | +9.34% | 14.9만 |
|---|
| 2026.06.23 | ₩75,555 | ₩75,555 | ₩69,842 | ₩74,621 | -1.24% | 15.7만 |
|---|
| 2026.06.22 | ₩68,013 | ₩70,643 | ₩58,976 | ₩69,161 | +1.69% | 22.5만 |
|---|
| 2026.06.18 | ₩66,959 | ₩72,652 | ₩65,263 | ₩70,509 | +5.30% | 13.1만 |
|---|
| 2026.06.17 | ₩67,746 | ₩69,415 | ₩62,100 | ₩69,094 | +1.99% | 11만 |
|---|
| 2026.06.16 | ₩64,743 | ₩67,733 | ₩62,567 | ₩65,783 | +1.61% | 11.6만 |
|---|
| 2026.06.15 | ₩65,130 | ₩66,478 | ₩61,205 | ₩65,725 | +0.91% | 12.9만 |
|---|
| 2026.06.12 | ₩74,327 | ₩78,826 | ₩69,775 | ₩74,754 | +0.57% | 6.9만 |
|---|
| 2026.06.11 | ₩79,947 | ₩82,750 | ₩73,155 | ₩74,234 | -7.15% | 9.2만 |
|---|
| 2026.06.10 | ₩82,030 | ₩82,030 | ₩73,900 | ₩81,000 | -1.25% | 9.4만 |
|---|
| 2026.06.09 | ₩77,798 | ₩84,686 | ₩71,164 | ₩79,560 | +2.26% | 15만 |
|---|
| 2026.06.08 | ₩79,427 | ₩81,442 | ₩71,804 | ₩73,673 | -7.24% | 12.5만 |
|---|
| 2026.06.05 | ₩78,559 | ₩88,477 | ₩78,559 | ₩84,326 | +7.34% | 23.3만 |
|---|
| 2026.06.04 | ₩74,301 | ₩75,916 | ₩71,778 | ₩73,847 | -0.61% | 10.5만 |
|---|
| 2026.06.03 | ₩68,560 | ₩75,288 | ₩68,143 | ₩74,697 | +8.95% | 14.3만 |
|---|
| 2026.06.02 | ₩64,763 | ₩68,119 | ₩63,595 | ₩66,558 | +2.77% | 30.3만 |
|---|
| 2026.06.01 | ₩62,807 | ₩64,769 | ₩58,582 | ₩60,942 | -2.97% | 20만 |
|---|
| 2026.05.29 | ₩62,954 | ₩63,474 | ₩55,372 | ₩56,876 | -9.65% | 14.9만 |
|---|
| 2026.05.28 | ₩71,097 | ₩71,818 | ₩61,275 | ₩61,739 | -13.16% | 19.4만 |
|---|
| 2026.05.27 | ₩66,772 | ₩68,480 | ₩64,356 | ₩68,288 | +2.27% | 9.6만 |
|---|
| 2026.05.26 | ₩59,924 | ₩64,516 | ₩59,163 | ₩63,998 | +6.80% | 7만 |
|---|
| 2026.05.22 | ₩55,278 | ₩60,992 | ₩54,891 | ₩60,698 | +9.80% | 10만 |
|---|
| 2026.05.21 | ₩58,429 | ₩59,283 | ₩54,637 | ₩55,854 | -4.41% | 9.3만 |
|---|
| 2026.05.20 | ₩57,334 | ₩58,108 | ₩54,277 | ₩57,254 | -0.14% | 8.5만 |
|---|
| 2026.05.19 | ₩59,537 | ₩60,871 | ₩54,958 | ₩55,959 | -6.01% | 33.7만 |
|---|
| 2026.05.18 | ₩58,068 | ₩61,459 | ₩55,959 | ₩58,509 | +0.76% | 27.6만 |
|---|
| 2026.05.15 | ₩50,833 | ₩56,545 | ₩50,459 | ₩55,292 | +8.77% | 65.1만 |
|---|
| 2026.05.14 | ₩54,002 | ₩56,624 | ₩42,423 | ₩47,700 | -11.67% | 57.7만 |
|---|
| 2026.05.13 | ₩52,528 | ₩55,091 | ₩52,048 | ₩53,129 | +1.14% | 35.4만 |
|---|
| 2026.05.12 | ₩48,604 | ₩53,469 | ₩46,001 | ₩50,299 | +3.49% | 23.2만 |
|---|
| 2026.05.11 | ₩55,358 | ₩59,403 | ₩45,934 | ₩46,615 | -15.79% | 45.5만 |
|---|
| 2026.05.08 | ₩64,449 | ₩66,398 | ₩54,985 | ₩54,985 | -14.69% | 31.2만 |
|---|
| 2026.05.07 | ₩58,976 | ₩61,752 | ₩57,401 | ₩60,272 | +2.20% | 35.3만 |
|---|
| 2026.05.06 | ₩58,736 | ₩60,071 | ₩57,094 | ₩57,307 | -2.43% | 12.6만 |
|---|
| 2026.05.05 | ₩51,767 | ₩59,176 | ₩51,767 | ₩57,441 | +10.96% | 19.1만 |
|---|
| 2026.05.04 | ₩56,733 | ₩57,737 | ₩52,361 | ₩54,624 | -3.72% | 27만 |
|---|
| 2026.05.01 | ₩61,646 | ₩63,264 | ₩60,231 | ₩62,276 | +1.02% | 16.3만 |
|---|
| 2026.04.30 | ₩69,094 | ₩70,736 | ₩63,581 | ₩64,916 | -6.05% | 10.1만 |
|---|
| 2026.04.29 | ₩66,278 | ₩71,938 | ₩66,278 | ₩69,428 | +4.75% | 14.6만 |
|---|
| 2026.04.28 | ₩64,022 | ₩64,829 | ₩60,471 | ₩61,512 | -3.92% | 20만 |
|---|
| 2026.04.27 | ₩58,575 | ₩60,799 | ₩55,665 | ₩59,937 | +2.32% | 15.7만 |
|---|
| 2026.04.24 | ₩56,667 | ₩60,144 | ₩56,667 | ₩58,319 | +2.92% | 14.5만 |
|---|
| 2026.04.23 | ₩57,441 | ₩61,499 | ₩55,398 | ₩59,496 | +3.58% | 24.7만 |
|---|
| 2026.04.22 | ₩56,287 | ₩57,401 | ₩51,527 | ₩54,985 | -2.31% | 31.8만 |
|---|
| 2026.04.21 | ₩54,063 | ₩62,165 | ₩54,063 | ₩61,485 | +13.73% | 33.8만 |
|---|
| 2026.04.20 | ₩59,189 | ₩59,988 | ₩53,409 | ₩53,476 | -9.65% | 24.9만 |
|---|
| 2026.04.17 | ₩56,893 | ₩58,656 | ₩50,726 | ₩56,413 | -0.84% | 38만 |
|---|
| 2026.04.16 | ₩62,273 | ₩67,752 | ₩60,213 | ₩60,498 | -2.85% | 42.5만 |
|---|
| 2026.04.15 | ₩71,898 | ₩72,579 | ₩62,754 | ₩63,137 | -12.19% | 30.6만 |
|---|
| 2026.04.14 | ₩75,115 | ₩76,049 | ₩69,789 | ₩72,271 | -3.79% | 15.9만 |
|---|
| 2026.04.13 | ₩91,381 | ₩92,068 | ₩81,082 | ₩81,614 | -10.69% | 10.3만 |
|---|
| 2026.04.10 | ₩86,742 | ₩93,083 | ₩86,248 | ₩88,410 | +1.92% | 10.1만 |
|---|
| 2026.04.09 | ₩80,755 | ₩89,438 | ₩80,147 | ₩87,236 | +8.03% | 14.8만 |
|---|
| 2026.04.08 | ₩70,042 | ₩83,338 | ₩68,400 | ₩81,135 | +15.84% | 14.3만 |
|---|
| 2026.04.07 | ₩84,666 | ₩90,159 | ₩81,709 | ₩81,816 | -3.37% | 22.4만 |
|---|
| 2026.04.06 | ₩81,829 | ₩83,044 | ₩79,026 | ₩81,963 | +0.16% | 10.8만 |
|---|
| 2026.04.02 | ₩90,079 | ₩93,051 | ₩84,165 | ₩85,447 | -5.14% | 16.6만 |
|---|
| 2026.04.01 | ₩78,185 | ₩85,069 | ₩77,773 | ₩83,898 | +7.31% | 19.1만 |
|---|
| 2026.03.31 | ₩95,672 | ₩96,980 | ₩81,266 | ₩82,158 | -14.13% | 27.8만 |
|---|
| 2026.03.30 | ₩95,258 | ₩102,392 | ₩93,183 | ₩99,664 | +4.62% | 13.5만 |
|---|
| 2026.03.27 | ₩91,935 | ₩100,517 | ₩91,334 | ₩99,303 | +8.02% | 17.8만 |
|---|
| 2026.03.26 | ₩84,312 | ₩88,197 | ₩81,736 | ₩87,129 | +3.34% | 18.9만 |
|---|
| 2026.03.25 | ₩76,864 | ₩81,181 | ₩71,858 | ₩80,178 | +4.31% | 23.2만 |
|---|
| 2026.03.24 | ₩67,626 | ₩82,443 | ₩66,518 | ₩80,468 | +18.99% | 30만 |
|---|
| 2026.03.23 | ₩68,173 | ₩70,102 | ₩64,817 | ₩67,013 | -1.70% | 22.8만 |
|---|
| 2026.03.20 | ₩66,713 | ₩71,245 | ₩66,091 | ₩69,441 | +4.09% | 21.6만 |
|---|
| 2026.03.19 | ₩70,750 | ₩73,099 | ₩64,342 | ₩66,023 | -6.68% | 27.3만 |
|---|
| 2026.03.18 | ₩63,995 | ₩66,919 | ₩62,527 | ₩66,271 | +3.56% | 28.4만 |
|---|
| 2026.03.17 | ₩66,745 | ₩67,327 | ₩59,884 | ₩61,728 | -7.52% | 38.3만 |
|---|
| 2026.03.16 | ₩67,232 | ₩69,608 | ₩64,302 | ₩66,625 | -0.90% | 24.9만 |
|---|
| 2026.03.13 | ₩65,997 | ₩73,246 | ₩63,581 | ₩72,031 | +9.14% | 21.5만 |
|---|
| 2026.03.12 | ₩72,752 | ₩74,434 | ₩70,790 | ₩73,820 | +1.47% | 23.3만 |
|---|
| 2026.03.11 | ₩70,856 | ₩74,661 | ₩66,905 | ₩70,216 | -0.90% | 30.3만 |
|---|
| 2026.03.10 | ₩66,358 | ₩72,832 | ₩65,130 | ₩71,644 | +7.97% | 28.9만 |
|---|
| 2026.03.09 | ₩71,724 | ₩74,588 | ₩66,972 | ₩69,468 | -3.15% | 37.2만 |
|---|
| 2026.03.06 | ₩70,790 | ₩72,954 | ₩68,040 | ₩71,350 | +0.79% | 46.9만 |
|---|
| 2026.03.05 | ₩65,997 | ₩68,474 | ₩61,253 | ₩65,851 | -0.22% | 64만 |
|---|
| 2026.03.04 | ₩77,131 | ₩77,424 | ₩61,058 | ₩63,902 | -17.15% | 110.6만 |
|---|
| 2026.03.03 | ₩94,778 | ₩100,118 | ₩86,902 | ₩90,680 | -4.32% | 30.4만 |
|---|
| 2026.03.02 | ₩101,933 | ₩101,933 | ₩86,769 | ₩87,983 | -13.69% | 22만 |
|---|
| 2026.02.27 | ₩98,876 | ₩102,333 | ₩95,146 | ₩98,155 | -0.73% | 22.1만 |
|---|
| 2026.02.26 | ₩92,362 | ₩97,047 | ₩88,704 | ₩93,069 | +0.77% | 30.9만 |
|---|
| 2026.02.25 | ₩108,648 | ₩111,798 | ₩87,636 | ₩90,132 | -17.04% | 64.3만 |
|---|
| 2026.02.24 | ₩133,103 | ₩138,656 | ₩123,572 | ₩123,625 | -7.12% | 13.1만 |
|---|
| 2026.02.23 | ₩118,659 | ₩128,471 | ₩117,057 | ₩126,575 | +6.67% | 18.9만 |
|---|
| 2026.02.20 | ₩121,529 | ₩122,210 | ₩106,298 | ₩112,452 | -7.47% | 23.7만 |
|---|
| 2026.02.19 | ₩125,093 | ₩127,069 | ₩117,925 | ₩120,333 | -3.81% | 13만 |
|---|
| 2026.02.18 | ₩120,501 | ₩123,905 | ₩108,794 | ₩123,131 | +2.18% | 24.9만 |
|---|
| 2026.02.17 | ₩125,734 | ₩131,167 | ₩113,600 | ₩120,168 | -4.43% | 34.5만 |
|---|
| 2026.02.13 | ₩150,263 | ₩169,579 | ₩114,201 | ₩122,771 | -18.30% | 87.8만 |
|---|
| 2026.02.12 | ₩159,000 | ₩186,753 | ₩158,413 | ₩183,829 | +15.62% | 31.3만 |
|---|
| 2026.02.11 | ₩150,790 | ₩165,941 | ₩150,443 | ₩158,346 | +5.01% | 19.2만 |
|---|
| 2026.02.10 | ₩141,526 | ₩142,020 | ₩134,064 | ₩142,020 | +0.35% | 6.7만 |
|---|
| 2026.02.09 | ₩145,204 | ₩148,174 | ₩134,024 | ₩134,411 | -7.43% | 7.8만 |
|---|
| 2026.02.06 | ₩165,634 | ₩172,296 | ₩137,216 | ₩137,909 | -16.74% | 21.6만 |
|---|
| 2026.02.05 | ₩162,177 | ₩189,089 | ₩154,575 | ₩187,380 | +15.54% | 30.8만 |
|---|
| 2026.02.04 | ₩136,554 | ₩153,927 | ₩136,514 | ₩147,693 | +8.16% | 17.7만 |
|---|
| 2026.02.03 | ₩120,728 | ₩138,652 | ₩120,728 | ₩131,725 | +9.11% | 10.8만 |
|---|
| 2026.02.02 | ₩118,980 | ₩124,279 | ₩117,765 | ₩121,075 | +1.76% | 10.5만 |
|---|
| 2026.01.30 | ₩109,529 | ₩117,284 | ₩108,741 | ₩112,946 | +3.12% | 12.3만 |
|---|
| 2026.01.29 | ₩101,933 | ₩112,892 | ₩101,933 | ₩108,287 | +6.23% | 13.6만 |
|---|
| 2026.01.28 | ₩95,379 | ₩100,865 | ₩94,688 | ₩98,676 | +3.46% | 5.9만 |
|---|
| 2026.01.27 | ₩95,432 | ₩100,278 | ₩95,432 | ₩97,181 | +1.83% | 10.3만 |
|---|
| 2026.01.26 | ₩96,500 | ₩97,434 | ₩93,590 | ₩95,178 | -1.37% | 4.6만 |
|---|
| 2026.01.23 | ₩87,917 | ₩93,043 | ₩87,917 | ₩92,161 | +4.83% | 6.5만 |
|---|
| 2026.01.22 | ₩83,898 | ₩87,906 | ₩82,403 | ₩87,642 | +4.46% | 5.9만 |
|---|
| 2026.01.21 | ₩83,511 | ₩88,103 | ₩81,669 | ₩84,753 | +1.49% | 14.6만 |
|---|
| 2026.01.20 | ₩81,295 | ₩85,140 | ₩80,294 | ₩83,992 | +3.32% | 9만 |
|---|
| 2026.01.16 | ₩77,313 | ₩79,059 | ₩74,915 | ₩75,689 | -2.10% | 6.7만 |
|---|
| 2026.01.15 | ₩71,364 | ₩78,130 | ₩70,893 | ₩77,117 | +8.06% | 13.9만 |
|---|
| 2026.01.14 | ₩68,147 | ₩69,789 | ₩64,596 | ₩68,293 | +0.22% | 20.8만 |
|---|
| 2026.01.13 | ₩74,100 | ₩74,688 | ₩68,480 | ₩70,096 | -5.40% | 12.9만 |
|---|
| 2026.01.12 | ₩78,492 | ₩79,427 | ₩73,486 | ₩76,303 | -2.79% | 8만 |
|---|
| 2026.01.09 | ₩74,421 | ₩79,694 | ₩74,421 | ₩77,651 | +4.34% | 8.5만 |
|---|
| 2026.01.08 | ₩75,262 | ₩76,476 | ₩72,231 | ₩74,808 | -0.60% | 10.4만 |
|---|
| 2026.01.07 | ₩73,486 | ₩77,851 | ₩73,406 | ₩74,634 | +1.56% | 14.8만 |
|---|
| 2026.01.06 | ₩69,361 | ₩74,634 | ₩68,093 | ₩72,018 | +3.83% | 15.8만 |
|---|
| 2026.01.05 | ₩75,021 | ₩75,208 | ₩66,959 | ₩69,682 | -7.12% | 28.1만 |
|---|
| 2026.01.02 | ₩87,623 | ₩91,013 | ₩81,229 | ₩82,497 | -5.85% | 15.7만 |
|---|
| 2025.12.31 | ₩87,302 | ₩91,307 | ₩86,648 | ₩91,062 | +4.31% | 9.2만 |
|---|
| 2025.12.30 | ₩85,914 | ₩87,302 | ₩83,738 | ₩86,991 | +1.25% | 8.3만 |
|---|
| 2025.12.29 | ₩85,006 | ₩85,981 | ₩81,342 | ₩85,374 | +0.43% | 11.7만 |
|---|
| 2025.12.26 | ₩81,416 | ₩86,648 | ₩81,416 | ₩84,072 | +3.26% | 11만 |
|---|
| 2025.12.24 | ₩81,743 | ₩83,872 | ₩81,522 | ₩82,056 | +0.38% | 8.2만 |
|---|
| 2025.12.23 | ₩79,707 | ₩82,713 | ₩79,186 | ₩80,374 | +0.84% | 11.5만 |
|---|
| 2025.12.22 | ₩74,501 | ₩77,131 | ₩72,864 | ₩77,037 | +3.40% | 10.8만 |
|---|
| 2025.12.19 | ₩79,053 | ₩81,763 | ₩77,972 | ₩78,746 | -0.39% | 10.9만 |
|---|
| 2025.12.18 | ₩74,314 | ₩83,071 | ₩72,672 | ₩83,071 | +11.78% | 17.4만 |
|---|
| 2025.12.17 | ₩73,433 | ₩80,053 | ₩70,816 | ₩79,694 | +8.53% | 16.2만 |
|---|
| 2025.12.16 | ₩74,234 | ₩76,023 | ₩72,102 | ₩74,928 | +0.94% | 20.3만 |
|---|
| 2025.12.15 | ₩66,892 | ₩77,858 | ₩66,892 | ₩76,236 | +13.97% | 27만 |
|---|
| 2025.12.12 | ₩65,143 | ₩69,602 | ₩62,126 | ₩67,399 | +3.46% | 19.9만 |
|---|
| 2025.12.11 | ₩67,452 | ₩70,582 | ₩65,891 | ₩66,758 | -1.03% | 38.4만 |
|---|
| 2025.12.10 | ₩65,156 | ₩65,837 | ₩62,126 | ₩64,129 | -1.58% | 18.8만 |
|---|
| 2025.12.09 | ₩66,411 | ₩67,960 | ₩59,610 | ₩62,981 | -5.17% | 24.6만 |
|---|
| 2025.12.08 | ₩64,809 | ₩66,745 | ₩63,394 | ₩64,556 | -0.39% | 18.5만 |
|---|
| 2025.12.05 | ₩66,171 | ₩68,948 | ₩65,036 | ₩66,665 | +0.75% | 30.9만 |
|---|
| 2025.12.04 | ₩65,290 | ₩66,021 | ₩62,154 | ₩64,876 | -0.63% | 23.7만 |
|---|
| 2025.12.03 | ₩68,220 | ₩70,109 | ₩63,301 | ₩63,595 | -6.78% | 28만 |
|---|
| 2025.12.02 | ₩68,601 | ₩70,977 | ₩65,757 | ₩70,977 | +3.46% | 25.2만 |
|---|
| 2025.12.01 | ₩72,525 | ₩76,583 | ₩69,975 | ₩72,899 | +0.52% | 47.6만 |
|---|
| 2025.11.28 | ₩65,957 | ₩68,374 | ₩62,834 | ₩66,585 | +0.95% | 34.9만 |
|---|
| 2025.11.26 | ₩76,036 | ₩77,516 | ₩69,871 | ₩70,883 | -6.78% | 26만 |
|---|
| 2025.11.25 | ₩81,042 | ₩85,554 | ₩77,478 | ₩77,571 | -4.28% | 29만 |
|---|
| 2025.11.24 | ₩84,673 | ₩85,907 | ₩75,195 | ₩76,610 | -9.52% | 36.4만 |
|---|
| 2025.11.21 | ₩85,661 | ₩94,564 | ₩83,631 | ₩87,796 | +2.49% | 63.3만 |
|---|
| 2025.11.20 | ₩76,216 | ₩90,773 | ₩74,140 | ₩89,372 | +17.26% | 81.1만 |
|---|
| 2025.11.19 | ₩75,328 | ₩83,925 | ₩74,901 | ₩78,012 | +3.56% | 66.6만 |
|---|
| 2025.11.18 | ₩75,862 | ₩75,862 | ₩70,429 | ₩75,368 | -0.65% | 71.4만 |
|---|
| 2025.11.17 | ₩69,201 | ₩76,837 | ₩67,866 | ₩74,260 | +7.31% | 69.7만 |
|---|
| 2025.11.14 | ₩71,684 | ₩72,271 | ₩61,152 | ₩64,956 | -9.39% | 76만 |
|---|
| 2025.11.13 | ₩58,575 | ₩66,692 | ₩57,908 | ₩65,463 | +11.76% | 56.2만 |
|---|
| 2025.11.12 | ₩55,612 | ₩58,602 | ₩54,771 | ₩57,588 | +3.55% | 47.2만 |
|---|
| 2025.11.11 | ₩54,971 | ₩57,718 | ₩53,396 | ₩57,588 | +4.76% | 43.8만 |
|---|
| 2025.11.10 | ₩50,993 | ₩55,265 | ₩50,593 | ₩52,996 | +3.93% | 72.7만 |
|---|
| 2025.11.07 | ₩64,302 | ₩66,892 | ₩55,585 | ₩56,146 | -12.68% | 82.4만 |
|---|
| 2025.11.06 | ₩54,985 | ₩62,272 | ₩54,985 | ₩62,073 | +12.89% | 45.3만 |
|---|
| 2025.11.05 | ₩55,505 | ₩57,200 | ₩52,249 | ₩54,103 | -2.53% | 49만 |
|---|
| 2025.11.04 | ₩54,904 | ₩58,736 | ₩53,062 | ₩58,656 | +6.83% | 74.7만 |
|---|
| 2025.11.03 | ₩48,484 | ₩52,648 | ₩48,003 | ₩51,487 | +6.19% | 63만 |
|---|
| 2025.10.31 | ₩50,139 | ₩50,459 | ₩42,089 | ₩47,856 | -4.55% | 93만 |
|---|
| 2025.10.30 | ₩48,630 | ₩52,809 | ₩48,630 | ₩52,809 | +8.59% | 75.7만 |
|---|
| 2025.10.29 | ₩44,999 | ₩48,134 | ₩44,447 | ₩47,349 | +5.22% | 51.4만 |
|---|
| 2025.10.28 | ₩43,638 | ₩45,823 | ₩42,517 | ₩45,520 | +4.31% | 44.5만 |
|---|
| 2025.10.27 | ₩43,651 | ₩45,120 | ₩41,115 | ₩44,038 | +0.89% | 75.8만 |
|---|
| 2025.10.24 | ₩52,809 | ₩53,303 | ₩44,986 | ₩45,827 | -13.22% | 128.7만 |
|---|
| 2025.10.23 | ₩57,174 | ₩58,553 | ₩55,091 | ₩57,014 | -0.28% | 31.2만 |
|---|
| 2025.10.22 | ₩53,610 | ₩60,978 | ₩53,610 | ₩57,841 | +7.89% | 57.3만 |
|---|
| 2025.10.21 | ₩51,113 | ₩53,196 | ₩50,566 | ₩52,235 | +2.19% | 34.5만 |
|---|
| 2025.10.20 | ₩51,087 | ₩51,954 | ₩47,536 | ₩50,713 | -0.73% | 52.9만 |
|---|
| 2025.10.17 | ₩59,003 | ₩59,136 | ₩53,089 | ₩53,196 | -9.84% | 60.7만 |
|---|
| 2025.10.16 | ₩52,502 | ₩55,504 | ₩51,220 | ₩55,038 | +4.83% | 39.4만 |
|---|
| 2025.10.15 | ₩50,232 | ₩54,057 | ₩49,792 | ₩53,142 | +5.79% | 36.2만 |
|---|
| 2025.10.14 | ₩51,781 | ₩53,329 | ₩48,390 | ₩51,554 | -0.44% | 61만 |
|---|
| 2025.10.13 | ₩45,413 | ₩50,966 | ₩45,413 | ₩47,442 | +4.47% | 60.5만 |
|---|
| 2025.10.10 | ₩40,915 | ₩48,544 | ₩37,929 | ₩47,429 | +15.92% | 130.8만 |
|---|