시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long DELL Daily ETF 과거 주가
GraniteShares 2x Long DELL Daily ETF · DLLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long DELL Daily ETF · DLLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,598 | ₩52,874 | ₩47,881 | ₩51,214 | +1.22% | 85.4만 |
| 2026.10.08 | ₩48,544 | ₩51,415 | ₩47,680 | ₩49,394 | +1.75% | 123.7만 |
| 2026.10.07 | ₩47,774 | ₩51,134 | ₩46,890 | ₩50,183 | +5.04% | 98만 |
| 2026.10.06 | ₩47,667 | ₩51,535 | ₩47,131 | ₩49,353 | +3.54% | 136.4만 |
| 2026.10.05 | ₩46,977 | ₩47,238 | ₩44,722 | ₩45,806 | -2.49% | 132.7만 |
| 2026.10.02 | ₩46,127 | ₩48,403 | ₩45,204 | ₩47,413 | +2.79% | 164.9만 |
| 2026.10.01 | ₩44,173 | ₩45,552 | ₩40,693 | ₩44,106 | -0.15% | 139.6만 |
| 2026.09.30 | ₩45,244 | ₩46,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,664 |
| -3.49% |
| 94.3만 |
| 2026.09.29 | ₩45,512 | ₩45,860 | ₩43,370 | ₩43,825 | -3.71% | 96.7만 |
|---|
| 2026.09.28 | ₩46,275 | ₩46,850 | ₩43,169 | ₩44,454 | -3.93% | 126.7만 |
|---|
| 2026.09.25 | ₩45,110 | ₩49,554 | ₩44,387 | ₩47,747 | +5.85% | 328.9만 |
|---|
| 2026.09.24 | ₩43,517 | ₩45,753 | ₩42,567 | ₩43,477 | -0.09% | 222.4만 |
|---|
| 2026.09.23 | ₩47,172 | ₩49,312 | ₩44,561 | ₩45,846 | -2.81% | 255.5만 |
|---|
| 2026.09.22 | ₩49,019 | ₩50,064 | ₩45,445 | ₩45,659 | -6.85% | 339.7만 |
|---|
| 2026.09.21 | ₩52,352 | ₩53,275 | ₩48,938 | ₩50,197 | -4.12% | 157.6만 |
|---|
| 2026.09.18 | ₩53,476 | ₩53,819 | ₩49,166 | ₩49,166 | -8.06% | 138.5만 |
|---|
| 2026.09.17 | ₩50,016 | ₩53,704 | ₩48,778 | ₩52,713 | +5.39% | 189.1만 |
|---|
| 2026.09.16 | ₩46,636 | ₩50,598 | ₩46,248 | ₩48,564 | +4.13% | 279.8만 |
|---|
| 2026.09.15 | ₩44,535 | ₩49,246 | ₩44,492 | ₩45,164 | +1.41% | 240.5만 |
|---|
| 2026.09.14 | ₩44,668 | ₩45,753 | ₩42,160 | ₩43,584 | -2.43% | 209.3만 |
|---|
| 2026.09.11 | ₩41,670 | ₩49,486 | ₩41,496 | ₩49,246 | +18.18% | 315.7만 |
|---|
| 2026.09.10 | ₩42,714 | ₩43,758 | ₩39,863 | ₩39,876 | -6.64% | 137.3만 |
|---|
| 2026.09.09 | ₩45,177 | ₩49,313 | ₩44,187 | ₩44,682 | -1.10% | 156.5만 |
|---|
| 2026.09.08 | ₩42,781 | ₩45,190 | ₩41,429 | ₩44,414 | +3.82% | 95.2만 |
|---|
| 2026.09.04 | ₩40,867 | ₩44,615 | ₩40,733 | ₩42,808 | +4.75% | 220.9만 |
|---|
| 2026.09.03 | ₩36,851 | ₩43,879 | ₩35,874 | ₩41,309 | +12.10% | 498.7만 |
|---|
| 2026.09.02 | ₩34,000 | ₩38,725 | ₩29,862 | ₩37,922 | +11.54% | 1356만 |
|---|
| 2026.09.01 | ₩33,692 | ₩34,442 | ₩28,466 | ₩28,820 | -14.46% | 581.7만 |
|---|
| 2026.08.31 | ₩33,987 | ₩36,142 | ₩33,478 | ₩33,679 | -0.91% | 115.4만 |
|---|
| 2026.08.28 | ₩34,857 | ₩36,276 | ₩33,023 | ₩33,505 | -3.88% | 88.9만 |
|---|
| 2026.08.27 | ₩35,178 | ₩35,988 | ₩34,011 | ₩35,820 | +1.83% | 118.8만 |
|---|
| 2026.08.26 | ₩32,621 | ₩35,432 | ₩32,568 | ₩34,629 | +6.16% | 76.5만 |
|---|
| 2026.08.25 | ₩31,631 | ₩33,705 | ₩31,457 | ₩32,795 | +3.68% | 59.2만 |
|---|
| 2026.08.24 | ₩30,861 | ₩32,889 | ₩29,128 | ₩30,252 | -1.97% | 59.7만 |
|---|
| 2026.08.21 | ₩31,162 | ₩31,858 | ₩29,837 | ₩31,510 | +1.12% | 63.6만 |
|---|
| 2026.08.20 | ₩31,216 | ₩31,858 | ₩30,245 | ₩30,640 | -1.84% | 48.1만 |
|---|
| 2026.08.19 | ₩35,298 | ₩36,262 | ₩29,489 | ₩30,894 | -12.48% | 158만 |
|---|
| 2026.08.18 | ₩35,151 | ₩38,996 | ₩34,147 | ₩35,700 | +1.56% | 104.8만 |
|---|
| 2026.08.17 | ₩40,024 | ₩40,305 | ₩35,780 | ₩37,427 | -6.49% | 136.7만 |
|---|
| 2026.08.14 | ₩39,937 | ₩40,880 | ₩38,966 | ₩39,220 | -1.79% | 64.6만 |
|---|
| 2026.08.13 | ₩40,880 | ₩42,975 | ₩38,722 | ₩39,796 | -2.65% | 271.4만 |
|---|
| 2026.08.12 | ₩34,803 | ₩38,404 | ₩34,161 | ₩38,404 | +10.35% | 160.2만 |
|---|
| 2026.08.11 | ₩33,451 | ₩33,465 | ₩30,520 | ₩31,939 | -4.52% | 101.4만 |
|---|
| 2026.08.10 | ₩34,783 | ₩37,146 | ₩33,679 | ₩34,669 | -0.33% | 155.9만 |
|---|
| 2026.08.07 | ₩32,420 | ₩34,301 | ₩28,619 | ₩34,000 | +4.87% | 164.5만 |
|---|
| 2026.08.06 | ₩33,478 | ₩34,375 | ₩29,897 | ₩31,724 | -5.24% | 102.7만 |
|---|
| 2026.08.05 | ₩36,316 | ₩39,073 | ₩35,004 | ₩35,432 | -2.43% | 147.1만 |
|---|
| 2026.08.04 | ₩33,304 | ₩37,614 | ₩32,896 | ₩36,289 | +8.96% | 210.3만 |
|---|
| 2026.08.03 | ₩26,410 | ₩31,163 | ₩25,580 | ₩30,707 | +16.27% | 86.3만 |
|---|
| 2026.07.31 | ₩29,462 | ₩31,095 | ₩26,919 | ₩27,468 | -6.77% | 62.4만 |
|---|
| 2026.07.30 | ₩25,052 | ₩28,498 | ₩24,884 | ₩27,428 | +9.48% | 93.1만 |
|---|
| 2026.07.29 | ₩25,406 | ₩26,464 | ₩22,381 | ₩23,050 | -9.27% | 107.4만 |
|---|
| 2026.07.28 | ₩27,441 | ₩27,548 | ₩21,241 | ₩26,156 | -4.68% | 189만 |
|---|
| 2026.07.27 | ₩32,554 | ₩34,320 | ₩28,953 | ₩31,109 | -4.44% | 112.4만 |
|---|
| 2026.07.24 | ₩32,300 | ₩34,857 | ₩32,005 | ₩32,702 | +1.24% | 79.9만 |
|---|
| 2026.07.23 | ₩32,849 | ₩35,379 | ₩32,287 | ₩33,103 | +0.77% | 90.1만 |
|---|
| 2026.07.22 | ₩29,824 | ₩34,763 | ₩29,670 | ₩33,531 | +12.43% | 181.2만 |
|---|
| 2026.07.21 | ₩26,879 | ₩28,713 | ₩26,879 | ₩28,231 | +5.03% | 103.9만 |
|---|
| 2026.07.20 | ₩27,936 | ₩28,043 | ₩25,098 | ₩25,152 | -9.97% | 81.2만 |
|---|
| 2026.07.17 | ₩24,442 | ₩28,659 | ₩23,479 | ₩27,173 | +11.17% | 107만 |
|---|
| 2026.07.16 | ₩28,284 | ₩29,730 | ₩26,477 | ₩26,477 | -6.39% | 98.4만 |
|---|
| 2026.07.15 | ₩37,346 | ₩37,346 | ₩26,169 | ₩29,489 | -21.04% | 356만 |
|---|
| 2026.07.14 | ₩34,147 | ₩37,748 | ₩34,107 | ₩36,757 | +7.64% | 187.3만 |
|---|
| 2026.07.13 | ₩33,103 | ₩33,679 | ₩30,935 | ₩32,179 | -2.79% | 99.6만 |
|---|
| 2026.07.10 | ₩35,700 | ₩36,302 | ₩33,130 | ₩33,424 | -6.37% | 150.8만 |
|---|
| 2026.07.09 | ₩34,772 | ₩37,480 | ₩33,598 | ₩35,914 | +3.28% | 307.3만 |
|---|
| 2026.07.08 | ₩31,537 | ₩35,780 | ₩30,466 | ₩33,130 | +5.05% | 317.1만 |
|---|
| 2026.07.07 | ₩27,936 | ₩32,273 | ₩27,829 | ₩30,894 | +10.59% | 200만 |
|---|
| 2026.07.06 | ₩27,990 | ₩32,688 | ₩27,548 | ₩30,158 | +7.75% | 178.5만 |
|---|
| 2026.07.02 | ₩30,948 | ₩32,047 | ₩26,437 | ₩27,615 | -10.77% | 117.6만 |
|---|
| 2026.07.01 | ₩30,948 | ₩34,482 | ₩30,198 | ₩32,527 | +5.10% | 156만 |
|---|
| 2026.06.30 | ₩30,154 | ₩33,732 | ₩29,969 | ₩33,411 | +10.80% | 174.8만 |
|---|
| 2026.06.29 | ₩28,070 | ₩31,149 | ₩25,768 | ₩30,908 | +10.11% | 136.4만 |
|---|
| 2026.06.26 | ₩28,097 | ₩28,913 | ₩26,691 | ₩27,963 | -0.48% | 61.8만 |
|---|
| 2026.06.25 | ₩31,135 | ₩31,288 | ₩27,332 | ₩30,237 | -2.89% | 292.8만 |
|---|
| 2026.06.24 | ₩32,504 | ₩34,980 | ₩31,724 | ₩34,058 | +4.78% | 147만 |
|---|
| 2026.06.23 | ₩27,976 | ₩34,209 | ₩27,610 | ₩33,108 | +18.34% | 161.1만 |
|---|
| 2026.06.22 | ₩31,479 | ₩35,479 | ₩31,127 | ₩31,771 | +0.93% | 175.2만 |
|---|
| 2026.06.18 | ₩33,714 | ₩34,447 | ₩30,255 | ₩30,433 | -9.73% | 227만 |
|---|
| 2026.06.17 | ₩30,801 | ₩33,715 | ₩28,537 | ₩32,032 | +4.00% | 199.4만 |
|---|
| 2026.06.16 | ₩31,122 | ₩32,330 | ₩29,616 | ₩29,651 | -4.73% | 174.8만 |
|---|
| 2026.06.15 | ₩30,735 | ₩31,457 | ₩28,359 | ₩30,393 | -1.11% | 199만 |
|---|
| 2026.06.12 | ₩27,392 | ₩30,361 | ₩26,701 | ₩28,621 | +4.48% | 179만 |
|---|
| 2026.06.11 | ₩24,765 | ₩28,341 | ₩24,700 | ₩28,055 | +13.28% | 151만 |
|---|
| 2026.06.10 | ₩25,579 | ₩29,143 | ₩24,981 | ₩24,981 | -2.34% | 161만 |
|---|
| 2026.06.09 | ₩30,001 | ₩30,407 | ₩23,092 | ₩26,641 | -11.20% | 256.9만 |
|---|
| 2026.06.08 | ₩29,114 | ₩30,352 | ₩27,453 | ₩29,452 | +1.16% | 233.9만 |
|---|
| 2026.06.05 | ₩30,237 | ₩31,535 | ₩27,376 | ₩28,682 | -5.14% | 380.5만 |
|---|
| 2026.06.04 | ₩29,853 | ₩34,269 | ₩29,342 | ₩32,963 | +10.42% | 324.9만 |
|---|
| 2026.06.03 | ₩34,827 | ₩35,110 | ₩30,611 | ₩32,926 | -5.46% | 599.8만 |
|---|
| 2026.06.02 | ₩40,623 | ₩40,623 | ₩34,825 | ₩35,195 | -13.36% | 739.2만 |
|---|
| 2026.06.01 | ₩34,120 | ₩40,992 | ₩34,068 | ₩40,579 | +18.93% | 1109만 |
|---|
| 2026.05.29 | ₩32,979 | ₩34,365 | ₩30,970 | ₩33,383 | +1.22% | 1438.8만 |
|---|
| 2026.05.28 | ₩20,169 | ₩21,446 | ₩19,453 | ₩20,305 | +0.67% | 1577.3만 |
|---|
| 2026.05.27 | ₩18,907 | ₩19,530 | ₩17,780 | ₩18,708 | -1.05% | 290.8만 |
|---|
| 2026.05.26 | ₩18,340 | ₩19,116 | ₩17,935 | ₩18,719 | +2.07% | 438.9만 |
|---|
| 2026.05.22 | ₩14,673 | ₩17,820 | ₩14,582 | ₩17,484 | +19.16% | 458.7만 |
|---|
| 2026.05.21 | ₩12,054 | ₩13,244 | ₩12,026 | ₩13,157 | +9.15% | 174.2만 |
|---|
| 2026.05.20 | ₩11,853 | ₩12,474 | ₩11,679 | ₩12,157 | +2.57% | 114.5만 |
|---|
| 2026.05.19 | ₩11,211 | ₩11,853 | ₩10,627 | ₩11,427 | +1.93% | 72.8만 |
|---|
| 2026.05.18 | ₩12,328 | ₩12,328 | ₩11,099 | ₩11,691 | -5.17% | 72.2만 |
|---|
| 2026.05.15 | ₩11,806 | ₩12,538 | ₩11,452 | ₩12,047 | +2.04% | 94.1만 |
|---|
| 2026.05.14 | ₩12,788 | ₩13,809 | ₩11,988 | ₩12,630 | -1.24% | 153.9만 |
|---|
| 2026.05.13 | ₩12,370 | ₩12,595 | ₩11,621 | ₩12,310 | -0.49% | 158.3만 |
|---|
| 2026.05.12 | ₩11,990 | ₩12,078 | ₩10,747 | ₩11,800 | -1.58% | 185.3만 |
|---|
| 2026.05.11 | ₩13,386 | ₩13,398 | ₩12,112 | ₩12,628 | -5.66% | 515.8만 |
|---|
| 2026.05.08 | ₩11,550 | ₩14,420 | ₩11,550 | ₩14,027 | +21.44% | 278만 |
|---|
| 2026.05.07 | ₩11,664 | ₩11,778 | ₩10,993 | ₩11,130 | -4.58% | 66만 |
|---|
| 2026.05.06 | ₩10,429 | ₩12,067 | ₩10,299 | ₩12,044 | +15.48% | 131.2만 |
|---|
| 2026.05.05 | ₩9,803 | ₩10,008 | ₩9,477 | ₩9,960 | +1.60% | 41만 |
|---|
| 2026.05.04 | ₩9,420 | ₩9,798 | ₩9,035 | ₩9,518 | +1.04% | 25.3만 |
|---|
| 2026.05.01 | ₩9,204 | ₩9,638 | ₩9,139 | ₩9,405 | +2.18% | 39.4만 |
|---|
| 2026.04.30 | ₩9,268 | ₩9,318 | ₩8,620 | ₩9,318 | +0.54% | 41만 |
|---|
| 2026.04.29 | ₩9,186 | ₩9,219 | ₩8,788 | ₩8,996 | -2.06% | 65.3만 |
|---|
| 2026.04.28 | ₩9,310 | ₩9,412 | ₩8,607 | ₩8,982 | -3.52% | 68.2만 |
|---|
| 2026.04.27 | ₩10,016 | ₩10,454 | ₩9,671 | ₩9,953 | -0.63% | 61만 |
|---|
| 2026.04.24 | ₩9,736 | ₩10,212 | ₩9,444 | ₩9,957 | +2.27% | 70.6만 |
|---|
| 2026.04.23 | ₩9,872 | ₩10,205 | ₩9,487 | ₩9,612 | -2.64% | 76.4만 |
|---|
| 2026.04.22 | ₩9,872 | ₩10,141 | ₩9,718 | ₩9,800 | -0.73% | 91.7만 |
|---|
| 2026.04.21 | ₩9,084 | ₩9,840 | ₩9,084 | ₩9,623 | +5.93% | 131.8만 |
|---|
| 2026.04.20 | ₩8,147 | ₩9,017 | ₩8,147 | ₩8,882 | +9.02% | 98.4만 |
|---|
| 2026.04.17 | ₩7,929 | ₩8,299 | ₩7,839 | ₩8,211 | +3.55% | 63.7만 |
|---|
| 2026.04.16 | ₩6,885 | ₩8,011 | ₩6,885 | ₩7,980 | +15.89% | 175.9만 |
|---|
| 2026.04.15 | ₩7,207 | ₩7,207 | ₩6,746 | ₩6,765 | -6.13% | 74.2만 |
|---|
| 2026.04.14 | ₩7,504 | ₩7,538 | ₩7,012 | ₩7,324 | -2.41% | 82.2만 |
|---|
| 2026.04.13 | ₩7,014 | ₩7,864 | ₩6,884 | ₩7,764 | +10.69% | 101.9만 |
|---|
| 2026.04.10 | ₩7,302 | ₩7,302 | ₩6,792 | ₩6,854 | -6.14% | 27.1만 |
|---|
| 2026.04.09 | ₩7,454 | ₩7,563 | ₩7,028 | ₩7,150 | -4.09% | 47.2만 |
|---|
| 2026.04.08 | ₩7,543 | ₩7,757 | ₩7,268 | ₩7,440 | -1.36% | 42.2만 |
|---|
| 2026.04.07 | ₩6,614 | ₩6,947 | ₩6,522 | ₩6,853 | +3.61% | 45.8만 |
|---|
| 2026.04.06 | ₩6,760 | ₩6,768 | ₩6,500 | ₩6,520 | -3.55% | 24.5만 |
|---|
| 2026.04.02 | ₩5,973 | ₩6,611 | ₩5,809 | ₩6,597 | +10.45% | 51.3만 |
|---|
| 2026.04.01 | ₩5,950 | ₩6,402 | ₩5,901 | ₩6,250 | +5.05% | 65.4만 |
|---|
| 2026.03.31 | ₩6,086 | ₩6,086 | ₩5,269 | ₩5,870 | -3.55% | 124.8만 |
|---|
| 2026.03.30 | ₩6,407 | ₩6,526 | ₩5,768 | ₩5,868 | -8.41% | 73.5만 |
|---|
| 2026.03.27 | ₩6,760 | ₩6,760 | ₩6,358 | ₩6,480 | -4.15% | 95.8만 |
|---|
| 2026.03.26 | ₩7,352 | ₩7,622 | ₩6,745 | ₩6,775 | -7.85% | 143만 |
|---|
| 2026.03.25 | ₩7,029 | ₩7,496 | ₩6,944 | ₩7,453 | +6.02% | 159만 |
|---|
| 2026.03.24 | ₩5,823 | ₩6,994 | ₩5,823 | ₩6,867 | +17.93% | 217.3만 |
|---|
| 2026.03.23 | ₩5,587 | ₩6,024 | ₩5,572 | ₩6,010 | +7.58% | 75.3만 |
|---|
| 2026.03.20 | ₩5,928 | ₩6,350 | ₩5,540 | ₩5,568 | -6.07% | 236.1만 |
|---|
| 2026.03.19 | ₩4,789 | ₩5,468 | ₩4,789 | ₩5,451 | +13.83% | 47.8만 |
|---|
| 2026.03.18 | ₩5,205 | ₩5,319 | ₩4,938 | ₩4,973 | -4.45% | 19.4만 |
|---|
| 2026.03.17 | ₩5,356 | ₩5,356 | ₩5,108 | ₩5,190 | -3.10% | 33.6만 |
|---|
| 2026.03.16 | ₩5,257 | ₩5,532 | ₩5,204 | ₩5,487 | +4.36% | 43.5만 |
|---|
| 2026.03.13 | ₩5,028 | ₩5,206 | ₩4,794 | ₩5,122 | +1.87% | 45.5만 |
|---|
| 2026.03.12 | ₩4,887 | ₩5,135 | ₩4,877 | ₩5,000 | +2.31% | 102.9만 |
|---|
| 2026.03.11 | ₩4,759 | ₩4,958 | ₩4,734 | ₩4,841 | +1.74% | 52.2만 |
|---|
| 2026.03.10 | ₩4,734 | ₩4,734 | ₩4,205 | ₩4,609 | -2.63% | 83.1만 |
|---|
| 2026.03.09 | ₩4,591 | ₩4,806 | ₩4,464 | ₩4,806 | +4.66% | 64.7만 |
|---|
| 2026.03.06 | ₩4,593 | ₩4,923 | ₩4,526 | ₩4,782 | +4.11% | 62만 |
|---|
| 2026.03.05 | ₩4,780 | ₩4,956 | ₩4,511 | ₩4,784 | +0.07% | 77.8만 |
|---|
| 2026.03.04 | ₩4,757 | ₩4,896 | ₩4,697 | ₩4,825 | +1.42% | 64.9만 |
|---|
| 2026.03.03 | ₩5,045 | ₩5,083 | ₩4,429 | ₩4,688 | -7.06% | 167.1만 |
|---|
| 2026.03.02 | ₩4,787 | ₩5,304 | ₩4,787 | ₩5,284 | +10.38% | 151.8만 |
|---|
| 2026.02.27 | ₩4,302 | ₩4,963 | ₩4,283 | ₩4,921 | +14.39% | 449.9만 |
|---|
| 2026.02.26 | ₩3,681 | ₩3,689 | ₩3,373 | ₩3,427 | -6.91% | 220.8만 |
|---|
| 2026.02.25 | ₩3,308 | ₩3,624 | ₩3,236 | ₩3,561 | +7.64% | 34만 |
|---|
| 2026.02.24 | ₩3,351 | ₩3,494 | ₩3,325 | ₩3,341 | -0.30% | 21만 |
|---|
| 2026.02.23 | ₩3,470 | ₩3,587 | ₩3,296 | ₩3,307 | -4.70% | 37.4만 |
|---|
| 2026.02.20 | ₩3,291 | ₩3,494 | ₩3,248 | ₩3,489 | +6.00% | 47만 |
|---|
| 2026.02.19 | ₩3,341 | ₩3,430 | ₩3,236 | ₩3,300 | -1.25% | 29.2만 |
|---|
| 2026.02.18 | ₩3,137 | ₩3,216 | ₩2,978 | ₩3,185 | +1.52% | 25만 |
|---|
| 2026.02.17 | ₩3,204 | ₩3,261 | ₩3,095 | ₩3,137 | -2.09% | 30.1만 |
|---|
| 2026.02.13 | ₩3,022 | ₩3,384 | ₩3,022 | ₩3,228 | +6.81% | 85.8만 |
|---|
| 2026.02.12 | ₩3,313 | ₩3,392 | ₩2,901 | ₩2,965 | -10.51% | 129.5만 |
|---|
| 2026.02.11 | ₩3,848 | ₩3,848 | ₩3,561 | ₩3,666 | -4.75% | 36.3만 |
|---|
| 2026.02.10 | ₩3,597 | ₩3,776 | ₩3,574 | ₩3,741 | +4.00% | 35.6만 |
|---|
| 2026.02.09 | ₩3,360 | ₩3,531 | ₩3,345 | ₩3,474 | +3.39% | 26.2만 |
|---|
| 2026.02.06 | ₩3,243 | ₩3,532 | ₩3,243 | ₩3,466 | +6.89% | 31.5만 |
|---|
| 2026.02.05 | ₩3,564 | ₩3,564 | ₩3,039 | ₩3,169 | -11.09% | 65.1만 |
|---|
| 2026.02.04 | ₩3,351 | ₩3,592 | ₩3,280 | ₩3,552 | +5.97% | 80.2만 |
|---|
| 2026.02.03 | ₩3,413 | ₩3,502 | ₩3,239 | ₩3,280 | -3.92% | 56.5만 |
|---|
| 2026.02.02 | ₩3,111 | ₩3,403 | ₩3,111 | ₩3,403 | +9.39% | 47.5만 |
|---|
| 2026.01.30 | ₩3,231 | ₩3,231 | ₩3,025 | ₩3,136 | -2.95% | 61.7만 |
|---|
| 2026.01.29 | ₩3,241 | ₩3,397 | ₩3,229 | ₩3,368 | +3.93% | 41만 |
|---|
| 2026.01.28 | ₩3,187 | ₩3,372 | ₩3,151 | ₩3,303 | +3.62% | 47.5만 |
|---|
| 2026.01.27 | ₩3,310 | ₩3,346 | ₩3,157 | ₩3,167 | -4.30% | 52.2만 |
|---|
| 2026.01.26 | ₩3,243 | ₩3,313 | ₩3,217 | ₩3,234 | -0.27% | 25.5만 |
|---|
| 2026.01.23 | ₩3,214 | ₩3,230 | ₩3,135 | ₩3,206 | -0.25% | 65.8만 |
|---|
| 2026.01.22 | ₩3,172 | ₩3,432 | ₩3,137 | ₩3,328 | +4.91% | 82.2만 |
|---|
| 2026.01.21 | ₩3,075 | ₩3,167 | ₩2,935 | ₩3,089 | +0.44% | 69만 |
|---|
| 2026.01.20 | ₩3,320 | ₩3,320 | ₩2,973 | ₩3,018 | -9.07% | 83.6만 |
|---|
| 2026.01.16 | ₩3,443 | ₩3,631 | ₩3,382 | ₩3,492 | +1.39% | 54.5만 |
|---|
| 2026.01.15 | ₩3,566 | ₩3,668 | ₩3,436 | ₩3,452 | -3.19% | 78.7만 |
|---|
| 2026.01.14 | ₩3,454 | ₩3,582 | ₩3,351 | ₩3,400 | -1.55% | 37만 |
|---|
| 2026.01.13 | ₩3,527 | ₩3,527 | ₩3,410 | ₩3,443 | -2.38% | 15.6만 |
|---|
| 2026.01.12 | ₩3,440 | ₩3,582 | ₩3,440 | ₩3,498 | +1.68% | 37.6만 |
|---|
| 2026.01.09 | ₩3,447 | ₩3,524 | ₩3,326 | ₩3,499 | +1.50% | 65.8만 |
|---|
| 2026.01.08 | ₩3,346 | ₩3,428 | ₩3,176 | ₩3,391 | +1.34% | 120.3만 |
|---|
| 2026.01.07 | ₩3,700 | ₩3,700 | ₩3,403 | ₩3,495 | -5.52% | 205.9만 |
|---|
| 2026.01.06 | ₩3,820 | ₩3,843 | ₩3,597 | ₩3,710 | -2.88% | 43.3만 |
|---|
| 2026.01.05 | ₩4,007 | ₩4,123 | ₩3,606 | ₩3,721 | -7.15% | 77.7만 |
|---|
| 2026.01.02 | ₩3,924 | ₩4,012 | ₩3,834 | ₩3,940 | +0.42% | 21만 |
|---|
| 2025.12.31 | ₩3,987 | ₩3,987 | ₩3,837 | ₩3,839 | -3.72% | 13.4만 |
|---|
| 2025.12.30 | ₩3,880 | ₩3,995 | ₩3,880 | ₩3,966 | +2.21% | 14.5만 |
|---|
| 2025.12.29 | ₩3,972 | ₩4,016 | ₩3,920 | ₩3,932 | -1.01% | 20.9만 |
|---|
| 2025.12.26 | ₩3,992 | ₩4,079 | ₩3,986 | ₩4,050 | +1.44% | 29만 |
|---|
| 2025.12.24 | ₩3,892 | ₩4,032 | ₩3,890 | ₩4,006 | +2.92% | 25.6만 |
|---|
| 2025.12.23 | ₩3,897 | ₩4,014 | ₩3,890 | ₩3,948 | +1.31% | 38만 |
|---|
| 2025.12.22 | ₩3,997 | ₩3,997 | ₩3,815 | ₩3,882 | -2.88% | 56.9만 |
|---|
| 2025.12.19 | ₩3,713 | ₩3,909 | ₩3,713 | ₩3,867 | +4.15% | 53만 |
|---|
| 2025.12.18 | ₩4,006 | ₩4,017 | ₩3,628 | ₩3,679 | -8.15% | 117.4만 |
|---|
| 2025.12.17 | ₩4,304 | ₩4,324 | ₩3,919 | ₩3,997 | -7.12% | 52만 |
|---|
| 2025.12.16 | ₩4,339 | ₩4,427 | ₩4,258 | ₩4,366 | +0.62% | 24.6만 |
|---|
| 2025.12.15 | ₩4,191 | ₩4,322 | ₩4,126 | ₩4,161 | -0.72% | 33.8만 |
|---|
| 2025.12.12 | ₩4,645 | ₩4,750 | ₩4,099 | ₩4,120 | -11.29% | 84.6만 |
|---|
| 2025.12.11 | ₩4,484 | ₩4,740 | ₩4,449 | ₩4,722 | +5.30% | 50만 |
|---|
| 2025.12.10 | ₩4,635 | ₩4,882 | ₩4,566 | ₩4,861 | +4.87% | 33.9만 |
|---|
| 2025.12.09 | ₩4,739 | ₩4,772 | ₩4,657 | ₩4,704 | -0.72% | 34.3만 |
|---|
| 2025.12.08 | ₩4,757 | ₩4,969 | ₩4,757 | ₩4,838 | +1.71% | 39.8만 |
|---|
| 2025.12.05 | ₩4,784 | ₩4,784 | ₩4,549 | ₩4,725 | -1.22% | 34.4만 |
|---|
| 2025.12.04 | ₩4,384 | ₩4,777 | ₩4,369 | ₩4,753 | +8.42% | 59.3만 |
|---|
| 2025.12.03 | ₩4,573 | ₩4,573 | ₩4,382 | ₩4,400 | -3.79% | 39만 |
|---|
| 2025.12.02 | ₩4,541 | ₩4,695 | ₩4,500 | ₩4,553 | +0.26% | 101.1만 |
|---|
| 2025.12.01 | ₩4,320 | ₩4,320 | ₩4,031 | ₩4,298 | -0.52% | 123.6만 |
|---|
| 2025.11.28 | ₩4,489 | ₩4,489 | ₩4,183 | ₩4,372 | -2.61% | 126.9만 |
|---|
| 2025.11.26 | ₩4,381 | ₩4,524 | ₩4,071 | ₩4,397 | +0.38% | 324.2만 |
|---|
| 2025.11.25 | ₩3,805 | ₩4,007 | ₩3,781 | ₩3,934 | +3.39% | 395.9만 |
|---|
| 2025.11.24 | ₩3,885 | ₩4,133 | ₩3,842 | ₩4,041 | +4.01% | 108.8만 |
|---|
| 2025.11.21 | ₩3,447 | ₩3,792 | ₩3,393 | ₩3,723 | +8.01% | 81.4만 |
|---|
| 2025.11.20 | ₩3,797 | ₩3,924 | ₩3,402 | ₩3,439 | -9.42% | 141.8만 |
|---|
| 2025.11.19 | ₩3,711 | ₩3,786 | ₩3,536 | ₩3,562 | -4.01% | 60.2만 |
|---|
| 2025.11.18 | ₩3,648 | ₩3,942 | ₩3,565 | ₩3,756 | +2.98% | 79.1만 |
|---|
| 2025.11.17 | ₩3,874 | ₩4,123 | ₩3,592 | ₩3,763 | -2.85% | 156.8만 |
|---|
| 2025.11.14 | ₩4,288 | ₩4,717 | ₩4,233 | ₩4,488 | +4.66% | 59.6만 |
|---|
| 2025.11.13 | ₩4,901 | ₩4,904 | ₩4,404 | ₩4,514 | -7.90% | 67.5만 |
|---|
| 2025.11.12 | ₩5,030 | ₩5,207 | ₩4,943 | ₩5,002 | -0.55% | 68.1만 |
|---|
| 2025.11.11 | ₩5,033 | ₩5,033 | ₩4,712 | ₩4,857 | -3.49% | 56.6만 |
|---|
| 2025.11.10 | ₩5,671 | ₩5,721 | ₩5,030 | ₩5,165 | -8.91% | 108만 |
|---|
| 2025.11.07 | ₩5,458 | ₩5,527 | ₩5,192 | ₩5,431 | -0.50% | 34.4만 |
|---|
| 2025.11.06 | ₩5,938 | ₩6,074 | ₩5,615 | ₩5,647 | -4.90% | 31만 |
|---|
| 2025.11.05 | ₩5,871 | ₩6,077 | ₩5,654 | ₩5,892 | +0.35% | 56.7만 |
|---|
| 2025.11.04 | ₩6,107 | ₩6,321 | ₩5,995 | ₩6,065 | -0.70% | 47.4만 |
|---|
| 2025.11.03 | ₩7,123 | ₩7,138 | ₩6,499 | ₩6,526 | -8.39% | 90.3만 |
|---|
| 2025.10.31 | ₩6,668 | ₩6,751 | ₩6,342 | ₩6,672 | +0.06% | 28.2만 |
|---|
| 2025.10.30 | ₩6,559 | ₩6,828 | ₩6,460 | ₩6,584 | +0.39% | 49.1만 |
|---|
| 2025.10.29 | ₩7,110 | ₩7,148 | ₩6,694 | ₩6,800 | -4.35% | 72.8만 |
|---|
| 2025.10.28 | ₩6,746 | ₩7,091 | ₩6,576 | ₩6,909 | +2.41% | 81.4만 |
|---|
| 2025.10.27 | ₩6,526 | ₩6,715 | ₩6,472 | ₩6,703 | +2.72% | 69만 |
|---|
| 2025.10.24 | ₩6,368 | ₩6,505 | ₩6,301 | ₩6,414 | +0.72% | 71만 |
|---|
| 2025.10.23 | ₩5,689 | ₩6,146 | ₩5,689 | ₩6,066 | +6.63% | 103.9만 |
|---|
| 2025.10.22 | ₩5,779 | ₩5,814 | ₩5,396 | ₩5,746 | -0.58% | 51.8만 |
|---|
| 2025.10.21 | ₩5,572 | ₩5,840 | ₩5,403 | ₩5,706 | +2.40% | 79.2만 |
|---|
| 2025.10.20 | ₩5,754 | ₩5,788 | ₩5,513 | ₩5,561 | -3.36% | 42.1만 |
|---|
| 2025.10.17 | ₩5,712 | ₩5,771 | ₩5,507 | ₩5,676 | -0.64% | 67만 |
|---|
| 2025.10.16 | ₩6,104 | ₩6,368 | ₩5,712 | ₩5,821 | -4.63% | 132.2만 |
|---|
| 2025.10.15 | ₩5,828 | ₩6,156 | ₩5,828 | ₩5,997 | +2.91% | 71.3만 |
|---|
| 2025.10.14 | ₩5,756 | ₩5,925 | ₩5,592 | ₩5,634 | -2.12% | 60.7만 |
|---|
| 2025.10.13 | ₩6,116 | ₩6,157 | ₩5,830 | ₩5,992 | -2.01% | 104.2만 |
|---|
| 2025.10.10 | ₩6,370 | ₩6,471 | ₩5,759 | ₩5,759 | -9.59% | 268.5만 |
|---|