시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long COIN Daily ETF 과거 주가
GraniteShares 2x Long COIN Daily ETF · CONL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long COIN Daily ETF · CONL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,673 | ₩7,320 | ₩6,419 | ₩7,020 | +5.20% | 2296.3만 |
| 2026.10.08 | ₩6,693 | ₩7,007 | ₩6,459 | ₩6,473 | -3.29% | 2133.9만 |
| 2026.10.07 | ₩7,113 | ₩7,187 | ₩6,849 | ₩6,980 | -1.88% | 1550만 |
| 2026.10.06 | ₩7,807 | ₩8,141 | ₩7,500 | ₩7,567 | -3.08% | 1608.7만 |
| 2026.10.05 | ₩7,687 | ₩8,061 | ₩7,447 | ₩7,754 | +0.87% | 1807.7만 |
| 2026.10.02 | ₩8,334 | ₩8,795 | ₩7,180 | ₩7,367 | -11.61% | 3173만 |
| 2026.10.01 | ₩7,634 | ₩8,128 | ₩7,607 | ₩7,887 | +3.32% | 1388.3만 |
| 2026.09.30 | ₩8,401 | ₩8,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,480 |
| ₩7,660 |
| -8.82% |
| 1858.4만 |
| 2026.09.29 | ₩8,595 | ₩8,607 | ₩7,807 | ₩7,981 | -7.14% | 1552.2만 |
|---|
| 2026.09.28 | ₩8,481 | ₩8,708 | ₩8,061 | ₩8,114 | -4.33% | 1679.2만 |
|---|
| 2026.09.25 | ₩8,782 | ₩8,822 | ₩8,181 | ₩8,421 | -4.10% | 1766.5만 |
|---|
| 2026.09.24 | ₩8,568 | ₩9,088 | ₩8,293 | ₩8,768 | +2.34% | 2264.2만 |
|---|
| 2026.09.23 | ₩8,661 | ₩9,255 | ₩8,479 | ₩8,688 | +0.31% | 2188.1만 |
|---|
| 2026.09.22 | ₩8,828 | ₩9,122 | ₩8,608 | ₩8,942 | +1.28% | 2104.6만 |
|---|
| 2026.09.21 | ₩9,315 | ₩9,576 | ₩8,920 | ₩8,942 | -4.01% | 4175.6만 |
|---|
| 2026.09.18 | ₩7,140 | ₩8,528 | ₩7,079 | ₩8,368 | +17.20% | 5720.7만 |
|---|
| 2026.09.17 | ₩6,499 | ₩6,820 | ₩6,199 | ₩6,793 | +4.52% | 2980.4만 |
|---|
| 2026.09.16 | ₩6,753 | ₩6,846 | ₩5,852 | ₩6,112 | -9.49% | 2842.3만 |
|---|
| 2026.09.15 | ₩7,741 | ₩7,741 | ₩6,359 | ₩6,713 | -13.28% | 3844.4만 |
|---|
| 2026.09.14 | ₩7,580 | ₩8,541 | ₩7,514 | ₩8,395 | +10.74% | 3448.5만 |
|---|
| 2026.09.11 | ₩7,020 | ₩7,634 | ₩6,913 | ₩7,100 | +1.14% | 1918.5만 |
|---|
| 2026.09.10 | ₩6,766 | ₩7,047 | ₩6,726 | ₩6,860 | +1.38% | 1284.3만 |
|---|
| 2026.09.09 | ₩7,887 | ₩7,907 | ₩7,060 | ₩7,073 | -10.32% | 1508.3만 |
|---|
| 2026.09.08 | ₩7,587 | ₩7,714 | ₩7,367 | ₩7,434 | -2.02% | 1332.4만 |
|---|
| 2026.09.04 | ₩7,927 | ₩8,288 | ₩7,767 | ₩7,914 | -0.17% | 1824.8만 |
|---|
| 2026.09.03 | ₩7,727 | ₩8,911 | ₩7,687 | ₩8,648 | +11.92% | 2860.3만 |
|---|
| 2026.09.02 | ₩7,147 | ₩7,500 | ₩6,953 | ₩7,193 | +0.65% | 1158.8만 |
|---|
| 2026.09.01 | ₩7,767 | ₩7,981 | ₩7,220 | ₩7,340 | -5.50% | 1867.5만 |
|---|
| 2026.08.31 | ₩7,540 | ₩8,501 | ₩7,386 | ₩8,341 | +10.62% | 1607.5만 |
|---|
| 2026.08.28 | ₩8,234 | ₩8,501 | ₩7,340 | ₩7,540 | -8.43% | 2543.9만 |
|---|
| 2026.08.27 | ₩8,281 | ₩8,928 | ₩7,767 | ₩8,675 | +4.75% | 2445.4만 |
|---|
| 2026.08.26 | ₩7,901 | ₩8,208 | ₩7,675 | ₩7,901 | 0.00% | 1376.9만 |
|---|
| 2026.08.25 | ₩7,420 | ₩8,553 | ₩7,327 | ₩8,381 | +12.95% | 2621.5만 |
|---|
| 2026.08.24 | ₩8,575 | ₩8,822 | ₩7,634 | ₩7,701 | -10.19% | 2862.8만 |
|---|
| 2026.08.21 | ₩7,821 | ₩8,755 | ₩7,741 | ₩8,341 | +6.66% | 4623만 |
|---|
| 2026.08.20 | ₩7,207 | ₩7,367 | ₩6,713 | ₩7,180 | -0.37% | 4094.7만 |
|---|
| 2026.08.19 | ₩5,345 | ₩6,640 | ₩5,338 | ₩6,206 | +16.10% | 5896.9만 |
|---|
| 2026.08.18 | ₩5,365 | ₩5,568 | ₩5,232 | ₩5,245 | -2.24% | 1958.9만 |
|---|
| 2026.08.17 | ₩5,405 | ₩5,685 | ₩5,332 | ₩5,552 | +2.72% | 1728만 |
|---|
| 2026.08.14 | ₩5,612 | ₩5,719 | ₩5,372 | ₩5,432 | -3.21% | 1554.4만 |
|---|
| 2026.08.13 | ₩5,485 | ₩5,872 | ₩5,325 | ₩5,819 | +6.08% | 2085.7만 |
|---|
| 2026.08.12 | ₩5,572 | ₩5,652 | ₩5,365 | ₩5,485 | -1.56% | 1279.6만 |
|---|
| 2026.08.11 | ₩5,525 | ₩5,763 | ₩5,285 | ₩5,458 | -1.21% | 1262.2만 |
|---|
| 2026.08.10 | ₩5,792 | ₩5,832 | ₩5,405 | ₩5,458 | -5.76% | 1339.7만 |
|---|
| 2026.08.07 | ₩5,445 | ₩5,952 | ₩5,253 | ₩5,845 | +7.35% | 2924.3만 |
|---|
| 2026.08.06 | ₩5,338 | ₩5,632 | ₩5,232 | ₩5,245 | -1.75% | 1884.6만 |
|---|
| 2026.08.05 | ₩5,659 | ₩5,892 | ₩5,418 | ₩5,552 | -1.89% | 1855.5만 |
|---|
| 2026.08.04 | ₩5,405 | ₩5,805 | ₩5,285 | ₩5,645 | +4.44% | 1800.8만 |
|---|
| 2026.08.03 | ₩5,178 | ₩5,779 | ₩4,951 | ₩5,338 | +3.09% | 2307.5만 |
|---|
| 2026.07.31 | ₩5,926 | ₩5,939 | ₩4,751 | ₩5,338 | -9.91% | 4661.7만 |
|---|
| 2026.07.30 | ₩6,586 | ₩6,873 | ₩6,446 | ₩6,766 | +2.74% | 1708.4만 |
|---|
| 2026.07.29 | ₩7,033 | ₩7,300 | ₩6,406 | ₩6,499 | -7.59% | 1391.6만 |
|---|
| 2026.07.28 | ₩6,693 | ₩7,180 | ₩6,386 | ₩7,153 | +6.88% | 1104.8만 |
|---|
| 2026.07.27 | ₩6,793 | ₩7,161 | ₩6,566 | ₩7,127 | +4.91% | 1511.3만 |
|---|
| 2026.07.24 | ₩6,593 | ₩6,620 | ₩6,032 | ₩6,406 | -2.83% | 1217.3만 |
|---|
| 2026.07.23 | ₩6,820 | ₩7,020 | ₩6,473 | ₩6,646 | -2.54% | 1312.8만 |
|---|
| 2026.07.22 | ₩7,614 | ₩7,861 | ₩7,060 | ₩7,073 | -7.10% | 1275.1만 |
|---|
| 2026.07.21 | ₩7,300 | ₩8,415 | ₩7,287 | ₩7,954 | +8.96% | 3229.2만 |
|---|
| 2026.07.20 | ₩6,486 | ₩7,013 | ₩6,246 | ₩6,686 | +3.09% | 1410.4만 |
|---|
| 2026.07.17 | ₩6,074 | ₩6,713 | ₩6,039 | ₩6,406 | +5.47% | 1993.9만 |
|---|
| 2026.07.16 | ₩7,100 | ₩7,220 | ₩6,613 | ₩6,686 | -5.83% | 1342만 |
|---|
| 2026.07.15 | ₩7,113 | ₩7,394 | ₩6,706 | ₩7,287 | +2.44% | 1749.9만 |
|---|
| 2026.07.14 | ₩6,673 | ₩6,873 | ₩6,459 | ₩6,820 | +2.20% | 1922.6만 |
|---|
| 2026.07.13 | ₩6,366 | ₩6,780 | ₩6,192 | ₩6,473 | +1.68% | 1614.9만 |
|---|
| 2026.07.10 | ₩7,247 | ₩7,340 | ₩6,579 | ₩6,606 | -8.84% | 1885만 |
|---|
| 2026.07.09 | ₩6,419 | ₩6,793 | ₩6,273 | ₩6,566 | +2.29% | 1338.2만 |
|---|
| 2026.07.08 | ₩6,673 | ₩6,848 | ₩6,393 | ₩6,660 | -0.20% | 1319.5만 |
|---|
| 2026.07.07 | ₩7,300 | ₩7,604 | ₩6,846 | ₩7,020 | -3.84% | 1325.1만 |
|---|
| 2026.07.06 | ₩6,833 | ₩7,741 | ₩6,737 | ₩7,500 | +9.77% | 2111.3만 |
|---|
| 2026.07.02 | ₩7,180 | ₩7,841 | ₩7,013 | ₩7,207 | +0.37% | 2732.8만 |
|---|
| 2026.07.01 | ₩5,765 | ₩7,100 | ₩5,685 | ₩6,700 | +16.20% | 2773.3만 |
|---|
| 2026.06.30 | ₩5,845 | ₩5,899 | ₩5,392 | ₩5,699 | -2.51% | 1598.4만 |
|---|
| 2026.06.29 | ₩6,086 | ₩6,192 | ₩5,625 | ₩6,126 | +0.66% | 1435.1만 |
|---|
| 2026.06.26 | ₩5,192 | ₩5,992 | ₩5,181 | ₩5,952 | +14.65% | 1859.2만 |
|---|
| 2026.06.25 | ₩6,079 | ₩6,232 | ₩5,352 | ₩5,452 | -10.32% | 1919.1만 |
|---|
| 2026.06.24 | ₩6,740 | ₩6,753 | ₩5,912 | ₩6,059 | -10.10% | 1978만 |
|---|
| 2026.06.23 | ₩6,620 | ₩7,273 | ₩6,593 | ₩6,753 | +2.02% | 1521.6만 |
|---|
| 2026.06.22 | ₩7,354 | ₩8,368 | ₩7,180 | ₩7,327 | -0.36% | 2212.1만 |
|---|
| 2026.06.18 | ₩7,607 | ₩7,781 | ₩6,967 | ₩7,207 | -5.26% | 1773.1만 |
|---|
| 2026.06.17 | ₩7,514 | ₩8,194 | ₩7,340 | ₩7,367 | -1.95% | 1917.9만 |
|---|
| 2026.06.16 | ₩7,781 | ₩8,181 | ₩7,554 | ₩7,767 | -0.17% | 1455.1만 |
|---|
| 2026.06.15 | ₩7,821 | ₩8,221 | ₩7,721 | ₩7,807 | -0.17% | 2021.6만 |
|---|
| 2026.06.12 | ₩7,007 | ₩7,443 | ₩6,593 | ₩6,953 | -0.76% | 1959.1만 |
|---|
| 2026.06.11 | ₩6,526 | ₩7,127 | ₩6,339 | ₩7,020 | +7.57% | 2483.4만 |
|---|
| 2026.06.10 | ₩6,393 | ₩7,127 | ₩6,346 | ₩6,486 | +1.46% | 1808만 |
|---|
| 2026.06.09 | ₩6,766 | ₩7,447 | ₩6,126 | ₩6,620 | -2.17% | 2567만 |
|---|
| 2026.06.08 | ₩6,753 | ₩7,380 | ₩6,606 | ₩7,207 | +6.72% | 1903.9만 |
|---|
| 2026.06.05 | ₩6,967 | ₩6,967 | ₩5,979 | ₩6,406 | -8.05% | 3693.6만 |
|---|
| 2026.06.04 | ₩7,474 | ₩7,687 | ₩7,280 | ₩7,487 | +0.18% | 1875.9만 |
|---|
| 2026.06.03 | ₩8,208 | ₩8,234 | ₩7,354 | ₩7,407 | -9.76% | 2254.5만 |
|---|
| 2026.06.02 | ₩8,762 | ₩8,912 | ₩8,208 | ₩8,448 | -3.58% | 2235.8만 |
|---|
| 2026.06.01 | ₩8,968 | ₩9,736 | ₩8,681 | ₩9,342 | +4.17% | 2270.1만 |
|---|
| 2026.05.29 | ₩9,115 | ₩10,283 | ₩8,975 | ₩10,009 | +9.81% | 2593.7만 |
|---|
| 2026.05.28 | ₩8,194 | ₩9,369 | ₩8,048 | ₩9,315 | +13.68% | 1840.7만 |
|---|
| 2026.05.27 | ₩8,779 | ₩9,115 | ₩8,501 | ₩8,528 | -2.86% | 1727.4만 |
|---|
| 2026.05.26 | ₩9,742 | ₩9,943 | ₩9,048 | ₩9,142 | -6.16% | 1822.1만 |
|---|
| 2026.05.22 | ₩10,663 | ₩10,810 | ₩9,622 | ₩9,662 | -9.39% | 1930.7만 |
|---|
| 2026.05.21 | ₩10,210 | ₩10,850 | ₩9,983 | ₩10,623 | +4.05% | 1550만 |
|---|
| 2026.05.20 | ₩10,637 | ₩10,950 | ₩10,210 | ₩10,383 | -2.38% | 1674.6만 |
|---|
| 2026.05.19 | ₩10,036 | ₩10,837 | ₩9,770 | ₩10,610 | +5.72% | 1545.2만 |
|---|
| 2026.05.18 | ₩10,316 | ₩10,703 | ₩9,622 | ₩10,210 | -1.03% | 2231.8만 |
|---|
| 2026.05.15 | ₩12,091 | ₩12,145 | ₩10,490 | ₩10,877 | -10.04% | 3486.1만 |
|---|
| 2026.05.14 | ₩11,651 | ₩14,107 | ₩10,937 | ₩12,892 | +10.65% | 4203.2만 |
|---|
| 2026.05.13 | ₩11,991 | ₩12,011 | ₩11,224 | ₩11,744 | -2.06% | 2075.9만 |
|---|
| 2026.05.12 | ₩12,999 | ₩13,766 | ₩11,524 | ₩12,438 | -4.31% | 2514.8만 |
|---|
| 2026.05.11 | ₩11,651 | ₩13,686 | ₩10,785 | ₩13,533 | +16.15% | 2891.1만 |
|---|
| 2026.05.08 | ₩10,063 | ₩11,771 | ₩9,702 | ₩11,771 | +16.98% | 2383.9만 |
|---|
| 2026.05.07 | ₩11,210 | ₩11,439 | ₩10,550 | ₩10,823 | -3.45% | 2253.4만 |
|---|
| 2026.05.06 | ₩11,177 | ₩11,491 | ₩10,890 | ₩11,437 | +2.33% | 1817.2만 |
|---|
| 2026.05.05 | ₩12,705 | ₩12,732 | ₩11,017 | ₩11,411 | -10.19% | 2866.1만 |
|---|
| 2026.05.04 | ₩11,651 | ₩12,452 | ₩11,471 | ₩12,038 | +3.32% | 2680.7만 |
|---|
| 2026.05.01 | ₩10,797 | ₩11,084 | ₩10,570 | ₩10,730 | -0.62% | 1571.4만 |
|---|
| 2026.04.30 | ₩9,729 | ₩10,543 | ₩9,516 | ₩10,356 | +6.45% | 1398만 |
|---|
| 2026.04.29 | ₩10,343 | ₩10,370 | ₩9,262 | ₩9,729 | -5.94% | 2373.6만 |
|---|
| 2026.04.28 | ₩10,743 | ₩11,351 | ₩10,530 | ₩11,144 | +3.73% | 1387.7만 |
|---|
| 2026.04.27 | ₩11,731 | ₩12,358 | ₩11,291 | ₩11,464 | -2.28% | 1597.3만 |
|---|
| 2026.04.24 | ₩12,078 | ₩12,145 | ₩11,437 | ₩11,811 | -2.21% | 1166.2만 |
|---|
| 2026.04.23 | ₩12,145 | ₩12,572 | ₩11,130 | ₩11,638 | -4.18% | 1694.4만 |
|---|
| 2026.04.22 | ₩12,425 | ₩13,306 | ₩12,185 | ₩12,638 | +1.72% | 2041.6만 |
|---|
| 2026.04.21 | ₩13,413 | ₩13,413 | ₩11,289 | ₩11,411 | -14.93% | 3328.5만 |
|---|
| 2026.04.20 | ₩12,125 | ₩13,526 | ₩12,011 | ₩13,439 | +10.84% | 1793.6만 |
|---|
| 2026.04.17 | ₩12,638 | ₩13,960 | ₩12,385 | ₩12,799 | +1.27% | 3098.7만 |
|---|
| 2026.04.16 | ₩11,744 | ₩12,105 | ₩10,690 | ₩12,011 | +2.27% | 2253.6만 |
|---|
| 2026.04.15 | ₩10,410 | ₩11,635 | ₩10,196 | ₩11,584 | +11.28% | 2063.5만 |
|---|
| 2026.04.14 | ₩9,849 | ₩10,583 | ₩9,836 | ₩10,276 | +4.34% | 1996.3만 |
|---|
| 2026.04.13 | ₩8,261 | ₩9,299 | ₩8,221 | ₩9,249 | +11.95% | 1576.6만 |
|---|
| 2026.04.10 | ₩8,701 | ₩8,828 | ₩8,090 | ₩8,555 | -1.69% | 1748.9만 |
|---|
| 2026.04.09 | ₩9,422 | ₩9,569 | ₩8,435 | ₩8,715 | -7.51% | 2072.2만 |
|---|
| 2026.04.08 | ₩10,730 | ₩10,897 | ₩9,142 | ₩9,355 | -12.81% | 1918.4만 |
|---|
| 2026.04.07 | ₩9,062 | ₩9,382 | ₩8,408 | ₩9,382 | +3.53% | 1639.1만 |
|---|
| 2026.04.06 | ₩9,369 | ₩9,656 | ₩9,195 | ₩9,342 | -0.28% | 1185.2만 |
|---|
| 2026.04.02 | ₩8,588 | ₩9,155 | ₩8,156 | ₩8,995 | +4.74% | 1291.8만 |
|---|
| 2026.04.01 | ₩9,796 | ₩9,849 | ₩9,048 | ₩9,182 | -6.27% | 1986.6만 |
|---|
| 2026.03.31 | ₩8,241 | ₩9,489 | ₩8,128 | ₩9,342 | +13.36% | 1979.4만 |
|---|
| 2026.03.30 | ₩8,361 | ₩8,555 | ₩7,754 | ₩8,007 | -4.23% | 1443.6만 |
|---|
| 2026.03.27 | ₩8,762 | ₩8,835 | ₩7,887 | ₩8,048 | -8.15% | 1896.7만 |
|---|
| 2026.03.26 | ₩9,736 | ₩10,063 | ₩9,202 | ₩9,355 | -3.91% | 1640.9만 |
|---|
| 2026.03.25 | ₩10,657 | ₩11,311 | ₩10,123 | ₩10,236 | -3.94% | 1675.2만 |
|---|
| 2026.03.24 | ₩12,532 | ₩12,859 | ₩9,802 | ₩10,223 | -18.42% | 3564.9만 |
|---|
| 2026.03.23 | ₩12,465 | ₩13,126 | ₩12,158 | ₩12,705 | +1.93% | 2196.4만 |
|---|
| 2026.03.20 | ₩13,012 | ₩13,072 | ₩11,999 | ₩12,345 | -5.13% | 1667.7만 |
|---|
| 2026.03.19 | ₩12,085 | ₩13,372 | ₩11,651 | ₩13,026 | +7.79% | 1676.9만 |
|---|
| 2026.03.18 | ₩13,573 | ₩13,866 | ₩12,832 | ₩12,985 | -4.33% | 1831.1만 |
|---|
| 2026.03.17 | ₩13,026 | ₩14,454 | ₩13,026 | ₩14,013 | +7.58% | 1737.8만 |
|---|
| 2026.03.16 | ₩12,959 | ₩13,533 | ₩12,576 | ₩13,146 | +1.44% | 1921.1만 |
|---|
| 2026.03.13 | ₩13,186 | ₩13,599 | ₩11,991 | ₩12,185 | -7.59% | 2395.4만 |
|---|
| 2026.03.12 | ₩12,271 | ₩12,512 | ₩11,824 | ₩11,931 | -2.77% | 1183.6만 |
|---|
| 2026.03.11 | ₩12,465 | ₩13,172 | ₩11,851 | ₩12,625 | +1.28% | 1704.6만 |
|---|
| 2026.03.10 | ₩13,372 | ₩13,566 | ₩12,145 | ₩12,358 | -7.58% | 2599.9만 |
|---|
| 2026.03.09 | ₩12,558 | ₩13,251 | ₩11,866 | ₩12,785 | +1.81% | 2471.5만 |
|---|
| 2026.03.06 | ₩12,525 | ₩13,186 | ₩12,131 | ₩12,452 | -0.59% | 2019만 |
|---|
| 2026.03.05 | ₩13,586 | ₩14,654 | ₩13,026 | ₩13,586 | 0.00% | 2798.4만 |
|---|
| 2026.03.04 | ₩12,478 | ₩14,413 | ₩12,432 | ₩14,013 | +12.30% | 3359.6만 |
|---|
| 2026.03.03 | ₩10,290 | ₩11,357 | ₩9,636 | ₩10,863 | +5.58% | 2451.7만 |
|---|
| 2026.03.02 | ₩9,796 | ₩11,344 | ₩9,736 | ₩11,224 | +14.58% | 2387.5만 |
|---|
| 2026.02.27 | ₩10,036 | ₩10,523 | ₩9,662 | ₩10,169 | +1.33% | 1604.5만 |
|---|
| 2026.02.26 | ₩10,817 | ₩11,331 | ₩10,276 | ₩10,770 | -0.43% | 2033.4만 |
|---|
| 2026.02.25 | ₩9,829 | ₩11,344 | ₩9,596 | ₩11,157 | +13.51% | 3374.7만 |
|---|
| 2026.02.24 | ₩8,128 | ₩8,808 | ₩7,794 | ₩8,768 | +7.88% | 1429.7만 |
|---|
| 2026.02.23 | ₩9,275 | ₩9,488 | ₩8,428 | ₩8,595 | -7.34% | 1659.5만 |
|---|
| 2026.02.20 | ₩9,142 | ₩10,343 | ₩9,075 | ₩9,876 | +8.03% | 2141.6만 |
|---|
| 2026.02.19 | ₩8,882 | ₩9,462 | ₩8,755 | ₩9,275 | +4.43% | 1231.1만 |
|---|
| 2026.02.18 | ₩9,235 | ₩10,183 | ₩8,970 | ₩9,088 | -1.59% | 1967.4만 |
|---|
| 2026.02.17 | ₩8,928 | ₩9,796 | ₩8,461 | ₩9,289 | +4.04% | 2492만 |
|---|
| 2026.02.13 | ₩8,094 | ₩9,449 | ₩7,360 | ₩9,115 | +12.61% | 3929.1만 |
|---|
| 2026.02.12 | ₩8,168 | ₩8,168 | ₩6,700 | ₩6,873 | -15.85% | 2097.3만 |
|---|
| 2026.02.11 | ₩8,688 | ₩8,715 | ₩7,674 | ₩8,194 | -5.68% | 1537.4만 |
|---|
| 2026.02.10 | ₩9,255 | ₩9,875 | ₩9,169 | ₩9,235 | -0.22% | 1015.8만 |
|---|
| 2026.02.09 | ₩8,988 | ₩9,836 | ₩8,848 | ₩9,809 | +9.13% | 1372.7만 |
|---|
| 2026.02.06 | ₩8,461 | ₩9,596 | ₩8,154 | ₩9,556 | +12.93% | 2156.3만 |
|---|
| 2026.02.05 | ₩9,375 | ₩9,923 | ₩7,500 | ₩7,634 | -18.58% | 2276.6만 |
|---|
| 2026.02.04 | ₩11,411 | ₩11,451 | ₩9,843 | ₩10,396 | -8.89% | 1164.9만 |
|---|
| 2026.02.03 | ₩13,092 | ₩13,092 | ₩11,077 | ₩11,864 | -9.38% | 1135.9만 |
|---|
| 2026.02.02 | ₩13,279 | ₩13,426 | ₩12,585 | ₩13,012 | -2.01% | 790.6만 |
|---|
| 2026.01.30 | ₩14,413 | ₩14,614 | ₩13,426 | ₩14,013 | -2.78% | 662만 |
|---|
| 2026.01.29 | ₩15,791 | ₩15,828 | ₩13,893 | ₩14,680 | -7.03% | 919.9만 |
|---|
| 2026.01.28 | ₩16,802 | ₩17,016 | ₩15,855 | ₩16,255 | -3.26% | 763만 |
|---|
| 2026.01.27 | ₩16,882 | ₩16,896 | ₩16,002 | ₩16,495 | -2.29% | 499.4만 |
|---|
| 2026.01.26 | ₩16,682 | ₩17,249 | ₩16,495 | ₩16,909 | +1.36% | 420.2만 |
|---|
| 2026.01.23 | ₩18,377 | ₩18,431 | ₩17,269 | ₩17,483 | -4.87% | 691.8만 |
|---|
| 2026.01.22 | ₩19,405 | ₩19,778 | ₩18,497 | ₩18,524 | -4.54% | 461.1만 |
|---|
| 2026.01.21 | ₩19,512 | ₩19,925 | ₩18,393 | ₩19,205 | -1.57% | 731.2만 |
|---|
| 2026.01.20 | ₩20,272 | ₩20,593 | ₩19,018 | ₩19,351 | -4.54% | 838.5만 |
|---|
| 2026.01.16 | ₩21,453 | ₩22,087 | ₩20,893 | ₩21,754 | +1.40% | 505.9만 |
|---|
| 2026.01.15 | ₩23,622 | ₩23,702 | ₩21,100 | ₩21,473 | -9.10% | 1052.1만 |
|---|
| 2026.01.14 | ₩24,823 | ₩26,004 | ₩24,104 | ₩24,623 | -0.81% | 1011.9만 |
|---|
| 2026.01.13 | ₩22,776 | ₩24,564 | ₩22,581 | ₩24,049 | +5.59% | 744.5만 |
|---|
| 2026.01.12 | ₩21,687 | ₩23,102 | ₩21,407 | ₩22,301 | +2.83% | 483.6만 |
|---|
| 2026.01.09 | ₩22,901 | ₩22,995 | ₩21,233 | ₩21,914 | -4.31% | 639.9만 |
|---|
| 2026.01.08 | ₩22,648 | ₩23,702 | ₩22,207 | ₩22,795 | +0.65% | 504.8만 |
|---|
| 2026.01.07 | ₩23,288 | ₩23,422 | ₩21,820 | ₩22,915 | -1.60% | 504만 |
|---|
| 2026.01.06 | ₩24,730 | ₩25,264 | ₩22,848 | ₩23,782 | -3.83% | 725.6만 |
|---|
| 2026.01.05 | ₩23,275 | ₩25,352 | ₩23,102 | ₩24,623 | +5.79% | 861.6만 |
|---|
| 2026.01.02 | ₩20,312 | ₩21,668 | ₩19,512 | ₩21,327 | +4.99% | 546.1만 |
|---|
| 2025.12.31 | ₩20,459 | ₩20,673 | ₩19,445 | ₩19,552 | -4.44% | 334.1만 |
|---|
| 2025.12.30 | ₩20,913 | ₩21,340 | ₩20,526 | ₩20,553 | -1.72% | 348.8만 |
|---|
| 2025.12.29 | ₩21,080 | ₩22,061 | ₩20,779 | ₩20,940 | -0.66% | 415.5만 |
|---|
| 2025.12.26 | ₩22,167 | ₩22,167 | ₩20,793 | ₩21,540 | -2.83% | 377.2만 |
|---|
| 2025.12.24 | ₩22,194 | ₩22,314 | ₩21,607 | ₩22,087 | -0.48% | 239만 |
|---|
| 2025.12.23 | ₩22,795 | ₩23,128 | ₩21,900 | ₩22,594 | -0.88% | 518.5만 |
|---|
| 2025.12.22 | ₩24,356 | ₩24,957 | ₩23,569 | ₩23,675 | -2.79% | 486.9만 |
|---|
| 2025.12.19 | ₩23,048 | ₩23,409 | ₩22,368 | ₩23,155 | +0.46% | 570.1만 |
|---|
| 2025.12.18 | ₩24,676 | ₩25,103 | ₩22,074 | ₩22,074 | -10.55% | 587.5만 |
|---|
| 2025.12.17 | ₩25,023 | ₩25,998 | ₩22,941 | ₩23,048 | -7.89% | 546.1만 |
|---|
| 2025.12.16 | ₩24,877 | ₩25,517 | ₩24,263 | ₩24,650 | -0.91% | 321.9만 |
|---|
| 2025.12.15 | ₩28,026 | ₩28,026 | ₩23,522 | ₩24,276 | -13.38% | 607.9만 |
|---|
| 2025.12.12 | ₩28,867 | ₩30,028 | ₩26,932 | ₩27,826 | -3.61% | 494.4만 |
|---|
| 2025.12.11 | ₩27,826 | ₩28,600 | ₩26,491 | ₩28,173 | +1.25% | 563.2만 |
|---|
| 2025.12.10 | ₩29,134 | ₩30,402 | ₩28,560 | ₩29,508 | +1.28% | 516.1만 |
|---|
| 2025.12.09 | ₩28,613 | ₩31,563 | ₩27,786 | ₩29,988 | +4.80% | 576.1만 |
|---|
| 2025.12.08 | ₩29,214 | ₩29,828 | ₩28,360 | ₩29,334 | +0.41% | 463.9만 |
|---|
| 2025.12.05 | ₩28,573 | ₩29,214 | ₩27,399 | ₩28,387 | -0.65% | 536.6만 |
|---|
| 2025.12.04 | ₩29,174 | ₩30,637 | ₩28,760 | ₩29,387 | +0.73% | 486.5만 |
|---|
| 2025.12.03 | ₩28,173 | ₩30,128 | ₩27,399 | ₩30,001 | +6.49% | 668.6만 |
|---|
| 2025.12.02 | ₩28,053 | ₩29,091 | ₩27,172 | ₩27,172 | -3.14% | 606.7만 |
|---|
| 2025.12.01 | ₩26,638 | ₩27,799 | ₩24,903 | ₩26,558 | -0.30% | 632.4만 |
|---|
| 2025.11.28 | ₩29,454 | ₩30,789 | ₩28,613 | ₩29,321 | -0.45% | 695.2만 |
|---|
| 2025.11.26 | ₩25,944 | ₩28,026 | ₩25,477 | ₩27,706 | +6.79% | 657.9만 |
|---|
| 2025.11.25 | ₩24,103 | ₩25,584 | ₩22,852 | ₩25,557 | +6.04% | 529.1만 |
|---|
| 2025.11.24 | ₩23,796 | ₩26,285 | ₩23,462 | ₩25,918 | +8.92% | 660.4만 |
|---|
| 2025.11.21 | ₩23,649 | ₩24,049 | ₩21,247 | ₩23,022 | -2.65% | 904.2만 |
|---|
| 2025.11.20 | ₩27,125 | ₩27,813 | ₩22,167 | ₩22,594 | -16.70% | 833.9만 |
|---|
| 2025.11.19 | ₩27,512 | ₩27,693 | ₩24,396 | ₩26,558 | -3.47% | 709.2만 |
|---|
| 2025.11.18 | ₩27,399 | ₩29,427 | ₩27,359 | ₩27,492 | +0.34% | 645.2만 |
|---|
| 2025.11.17 | ₩30,428 | ₩31,142 | ₩26,692 | ₩27,986 | -8.03% | 805.7만 |
|---|
| 2025.11.14 | ₩29,187 | ₩34,539 | ₩28,974 | ₩32,604 | +11.71% | 679.6만 |
|---|
| 2025.11.13 | ₩37,035 | ₩37,582 | ₩31,636 | ₩32,484 | -12.29% | 676.1만 |
|---|
| 2025.11.12 | ₩38,996 | ₩39,450 | ₩36,995 | ₩37,622 | -3.52% | 417.3만 |
|---|
| 2025.11.11 | ₩39,737 | ₩41,012 | ₩37,542 | ₩37,582 | -5.42% | 335.7만 |
|---|
| 2025.11.10 | ₩42,560 | ₩42,960 | ₩39,658 | ₩41,212 | -3.17% | 604.4만 |
|---|
| 2025.11.07 | ₩34,512 | ₩39,464 | ₩32,937 | ₩39,090 | +13.26% | 721.9만 |
|---|
| 2025.11.06 | ₩41,425 | ₩41,425 | ₩35,620 | ₩35,753 | -13.69% | 719.5만 |
|---|
| 2025.11.05 | ₩41,312 | ₩43,334 | ₩40,037 | ₩42,119 | +1.95% | 630.2만 |
|---|
| 2025.11.04 | ₩42,320 | ₩44,108 | ₩38,996 | ₩39,117 | -7.57% | 849.6만 |
|---|
| 2025.11.03 | ₩48,298 | ₩48,966 | ₩44,201 | ₩45,442 | -5.91% | 623.8만 |
|---|
| 2025.10.31 | ₩47,298 | ₩54,131 | ₩46,857 | ₩49,273 | +4.18% | 844.9만 |
|---|
| 2025.10.30 | ₩49,540 | ₩49,780 | ₩45,176 | ₩45,322 | -8.51% | 688.8만 |
|---|
| 2025.10.29 | ₩53,804 | ₩54,451 | ₩50,100 | ₩51,074 | -5.07% | 502.2만 |
|---|
| 2025.10.28 | ₩55,545 | ₩57,027 | ₩52,769 | ₩53,116 | -4.37% | 560만 |
|---|
| 2025.10.27 | ₩55,625 | ₩58,495 | ₩53,770 | ₩54,971 | -1.18% | 769.2만 |
|---|
| 2025.10.24 | ₩47,511 | ₩53,610 | ₩47,031 | ₩52,929 | +11.40% | 973.4만 |
|---|
| 2025.10.23 | ₩44,375 | ₩45,816 | ₩43,187 | ₩44,321 | -0.12% | 384만 |
|---|
| 2025.10.22 | ₩47,591 | ₩47,885 | ₩40,918 | ₩43,748 | -8.08% | 778.7만 |
|---|
| 2025.10.21 | ₩50,140 | ₩50,834 | ₩47,991 | ₩48,992 | -2.29% | 534.1만 |
|---|
| 2025.10.20 | ₩50,073 | ₩53,490 | ₩49,131 | ₩50,487 | +0.83% | 657.9만 |
|---|
| 2025.10.17 | ₩43,574 | ₩48,365 | ₩43,200 | ₩48,338 | +10.93% | 599.2만 |
|---|
| 2025.10.16 | ₩49,193 | ₩50,323 | ₩46,350 | ₩46,777 | -4.91% | 575.6만 |
|---|
| 2025.10.15 | ₩51,235 | ₩51,915 | ₩47,658 | ₩48,552 | -5.24% | 521.2만 |
|---|
| 2025.10.14 | ₩49,900 | ₩53,768 | ₩48,072 | ₩50,007 | +0.21% | 591.9만 |
|---|
| 2025.10.13 | ₩57,334 | ₩57,334 | ₩50,807 | ₩54,918 | -4.21% | 705.4만 |
|---|
| 2025.10.10 | ₩65,261 | ₩69,932 | ₩53,063 | ₩54,878 | -15.91% | 1170.9만 |
|---|