시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long GOOGL Daily ETF 과거 주가
GraniteShares 2x Long GOOGL Daily ETF · GOU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long GOOGL Daily ETF · GOU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,003 | ₩35,620 | ₩34,862 | ₩35,089 | +0.25% | 11만 |
| 2026.10.08 | ₩35,553 | ₩36,030 | ₩34,104 | ₩34,359 | -3.36% | 17.9만 |
| 2026.10.07 | ₩34,037 | ₩34,936 | ₩33,460 | ₩34,921 | +2.60% | 13.7만 |
| 2026.10.06 | ₩34,265 | ₩34,574 | ₩33,782 | ₩34,342 | +0.22% | 13.6만 |
| 2026.10.05 | ₩33,487 | ₩34,399 | ₩33,367 | ₩34,068 | +1.73% | 37.5만 |
| 2026.10.02 | ₩33,125 | ₩33,970 | ₩33,125 | ₩33,595 | +1.42% | 15.1만 |
| 2026.10.01 | ₩35,043 | ₩35,244 | ₩32,052 | ₩32,565 | -7.07% | 66.6만 |
| 2026.09.30 | ₩33,903 | ₩35,338 | ₩33,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,773 |
| -0.38% |
| 25.8만 |
| 2026.09.29 | ₩33,460 | ₩33,494 | ₩32,589 | ₩33,125 | -1.00% | 10.4만 |
|---|
| 2026.09.28 | ₩33,219 | ₩33,621 | ₩32,904 | ₩33,486 | +0.80% | 9.1만 |
|---|
| 2026.09.25 | ₩33,501 | ₩34,332 | ₩33,219 | ₩33,719 | +0.65% | 12.7만 |
|---|
| 2026.09.24 | ₩32,267 | ₩33,621 | ₩32,267 | ₩33,489 | +3.79% | 20.9만 |
|---|
| 2026.09.23 | ₩34,869 | ₩34,956 | ₩32,569 | ₩32,606 | -6.49% | 40.4만 |
|---|
| 2026.09.22 | ₩36,505 | ₩37,845 | ₩35,137 | ₩35,307 | -3.28% | 29.2만 |
|---|
| 2026.09.21 | ₩35,043 | ₩36,580 | ₩35,043 | ₩36,043 | +2.85% | 18만 |
|---|
| 2026.09.18 | ₩36,384 | ₩36,934 | ₩34,828 | ₩34,949 | -3.94% | 24.3만 |
|---|
| 2026.09.17 | ₩34,875 | ₩35,003 | ₩33,930 | ₩34,578 | -0.85% | 19.9만 |
|---|
| 2026.09.16 | ₩34,600 | ₩34,600 | ₩33,313 | ₩33,695 | -2.62% | 6.1만 |
|---|
| 2026.09.15 | ₩34,654 | ₩34,654 | ₩33,675 | ₩34,150 | -1.46% | 7.7만 |
|---|
| 2026.09.14 | ₩33,950 | ₩35,137 | ₩33,662 | ₩35,019 | +3.15% | 23.6만 |
|---|
| 2026.09.11 | ₩32,347 | ₩33,769 | ₩32,321 | ₩33,018 | +2.07% | 12.8만 |
|---|
| 2026.09.10 | ₩31,020 | ₩31,961 | ₩30,965 | ₩31,859 | +2.71% | 12.7만 |
|---|
| 2026.09.09 | ₩31,462 | ₩31,650 | ₩31,000 | ₩31,476 | +0.04% | 29.8만 |
|---|
| 2026.09.08 | ₩32,455 | ₩33,219 | ₩32,025 | ₩32,974 | +1.60% | 8.6만 |
|---|
| 2026.09.04 | ₩33,876 | ₩33,916 | ₩32,750 | ₩32,988 | -2.62% | 33.5만 |
|---|
| 2026.09.03 | ₩33,434 | ₩34,198 | ₩33,434 | ₩33,786 | +1.05% | 8만 |
|---|
| 2026.09.02 | ₩32,186 | ₩33,266 | ₩32,186 | ₩32,790 | +1.88% | 5.1만 |
|---|
| 2026.09.01 | ₩32,468 | ₩32,790 | ₩32,039 | ₩32,339 | -0.40% | 15.7만 |
|---|
| 2026.08.31 | ₩34,171 | ₩34,185 | ₩32,823 | ₩33,226 | -2.77% | 12.7만 |
|---|
| 2026.08.28 | ₩33,528 | ₩35,137 | ₩33,521 | ₩34,722 | +3.56% | 9.7만 |
|---|
| 2026.08.27 | ₩33,487 | ₩33,769 | ₩33,232 | ₩33,553 | +0.20% | 3.5만 |
|---|
| 2026.08.26 | ₩34,802 | ₩34,802 | ₩33,474 | ₩33,841 | -2.76% | 6만 |
|---|
| 2026.08.25 | ₩35,165 | ₩35,392 | ₩34,600 | ₩34,846 | -0.91% | 3.1만 |
|---|
| 2026.08.24 | ₩34,010 | ₩35,740 | ₩33,933 | ₩35,043 | +3.04% | 7.2만 |
|---|
| 2026.08.21 | ₩33,957 | ₩34,708 | ₩33,789 | ₩34,450 | +1.45% | 4만 |
|---|
| 2026.08.20 | ₩34,131 | ₩34,131 | ₩33,286 | ₩33,599 | -1.56% | 10.7만 |
|---|
| 2026.08.19 | ₩33,930 | ₩34,869 | ₩33,688 | ₩34,521 | +1.74% | 8만 |
|---|
| 2026.08.18 | ₩33,983 | ₩34,508 | ₩33,648 | ₩34,386 | +1.18% | 3.7만 |
|---|
| 2026.08.17 | ₩34,781 | ₩34,936 | ₩34,010 | ₩34,364 | -1.20% | 8.6만 |
|---|
| 2026.08.14 | ₩35,043 | ₩35,539 | ₩34,493 | ₩34,694 | -1.00% | 6.1만 |
|---|
| 2026.08.13 | ₩34,634 | ₩35,176 | ₩34,426 | ₩34,836 | +0.58% | 7.9만 |
|---|
| 2026.08.12 | ₩34,842 | ₩35,056 | ₩33,849 | ₩34,211 | -1.81% | 10.2만 |
|---|
| 2026.08.11 | ₩36,974 | ₩36,974 | ₩34,332 | ₩34,414 | -6.92% | 13.7만 |
|---|
| 2026.08.10 | ₩37,081 | ₩37,269 | ₩36,290 | ₩37,169 | +0.24% | 6.6만 |
|---|
| 2026.08.07 | ₩37,001 | ₩37,470 | ₩36,487 | ₩36,697 | -0.82% | 6.5만 |
|---|
| 2026.08.06 | ₩37,940 | ₩38,637 | ₩37,222 | ₩37,497 | -1.17% | 6.5만 |
|---|
| 2026.08.05 | ₩42,982 | ₩42,982 | ₩37,216 | ₩38,349 | -10.78% | 19.2만 |
|---|
| 2026.08.04 | ₩39,536 | ₩42,339 | ₩39,361 | ₩41,821 | +5.78% | 15.6만 |
|---|
| 2026.08.03 | ₩39,093 | ₩41,413 | ₩38,932 | ₩40,815 | +4.40% | 20만 |
|---|
| 2026.07.31 | ₩34,077 | ₩37,645 | ₩34,077 | ₩37,175 | +9.09% | 19만 |
|---|
| 2026.07.30 | ₩32,750 | ₩33,206 | ₩32,307 | ₩32,776 | +0.08% | 8.1만 |
|---|
| 2026.07.29 | ₩33,018 | ₩34,533 | ₩32,522 | ₩33,286 | +0.81% | 10.6만 |
|---|
| 2026.07.28 | ₩31,677 | ₩33,273 | ₩31,073 | ₩32,857 | +3.73% | 6만 |
|---|
| 2026.07.27 | ₩31,301 | ₩32,186 | ₩31,100 | ₩31,422 | +0.39% | 17.6만 |
|---|
| 2026.07.24 | ₩29,866 | ₩30,979 | ₩29,625 | ₩30,188 | +1.08% | 12.1만 |
|---|
| 2026.07.23 | ₩30,658 | ₩31,181 | ₩29,343 | ₩29,880 | -2.54% | 39.2만 |
|---|
| 2026.07.22 | ₩36,210 | ₩36,377 | ₩34,842 | ₩34,882 | -3.67% | 25.4만 |
|---|
| 2026.07.21 | ₩36,746 | ₩36,746 | ₩35,901 | ₩35,995 | -2.04% | 8.5만 |
|---|
| 2026.07.20 | ₩36,800 | ₩38,490 | ₩36,785 | ₩36,853 | +0.15% | 4.7만 |
|---|
| 2026.07.17 | ₩35,901 | ₩36,129 | ₩34,788 | ₩35,740 | -0.45% | 6.1만 |
|---|
| 2026.07.16 | ₩41,896 | ₩41,963 | ₩37,236 | ₩37,712 | -9.99% | 8.2만 |
|---|
| 2026.07.15 | ₩38,637 | ₩41,748 | ₩38,637 | ₩41,204 | +6.64% | 9.2만 |
|---|
| 2026.07.14 | ₩37,014 | ₩38,825 | ₩37,014 | ₩38,798 | +4.82% | 2.7만 |
|---|
| 2026.07.13 | ₩38,154 | ₩38,315 | ₩37,108 | ₩37,281 | -2.29% | 3.5만 |
|---|
| 2026.07.10 | ₩38,476 | ₩38,476 | ₩37,363 | ₩38,243 | -0.61% | 3만 |
|---|
| 2026.07.09 | ₩37,752 | ₩38,825 | ₩37,041 | ₩38,683 | +2.47% | 4.6만 |
|---|
| 2026.07.08 | ₩40,153 | ₩40,541 | ₩38,624 | ₩39,410 | -1.85% | 6.6만 |
|---|
| 2026.07.07 | ₩40,904 | ₩41,759 | ₩40,206 | ₩40,533 | -0.90% | 8.3만 |
|---|
| 2026.07.06 | ₩39,321 | ₩40,689 | ₩38,550 | ₩40,421 | +2.80% | 3.2만 |
|---|
| 2026.07.02 | ₩38,892 | ₩39,844 | ₩37,685 | ₩39,074 | +0.47% | 3.1만 |
|---|
| 2026.07.01 | ₩38,892 | ₩39,643 | ₩38,288 | ₩39,241 | +0.90% | 6.1만 |
|---|
| 2026.06.30 | ₩37,886 | ₩38,676 | ₩37,134 | ₩38,532 | +1.71% | 6만 |
|---|
| 2026.06.29 | ₩35,311 | ₩37,832 | ₩35,164 | ₩37,718 | +6.82% | 12.1만 |
|---|
| 2026.06.26 | ₩35,325 | ₩36,237 | ₩33,903 | ₩34,131 | -3.38% | 11.7만 |
|---|
| 2026.06.25 | ₩34,292 | ₩36,076 | ₩34,138 | ₩35,633 | +3.91% | 5.8만 |
|---|
| 2026.06.24 | ₩36,988 | ₩37,717 | ₩35,522 | ₩36,039 | -2.56% | 6.4만 |
|---|
| 2026.06.23 | ₩35,231 | ₩36,894 | ₩35,231 | ₩36,357 | +3.20% | 4.6만 |
|---|
| 2026.06.22 | ₩38,878 | ₩39,026 | ₩35,284 | ₩37,081 | -4.62% | 18만 |
|---|
| 2026.06.18 | ₩40,448 | ₩41,360 | ₩39,200 | ₩41,051 | +1.49% | 3.2만 |
|---|
| 2026.06.17 | ₩41,976 | ₩42,097 | ₩39,938 | ₩40,246 | -4.12% | 3.7만 |
|---|
| 2026.06.16 | ₩41,842 | ₩43,088 | ₩41,107 | ₩42,446 | +1.44% | 6.2만 |
|---|
| 2026.06.15 | ₩41,588 | ₩42,339 | ₩41,038 | ₩41,561 | -0.06% | 6.7만 |
|---|
| 2026.06.12 | ₩39,871 | ₩40,930 | ₩38,593 | ₩39,455 | -1.04% | 4.8만 |
|---|
| 2026.06.11 | ₩38,932 | ₩39,241 | ₩36,679 | ₩39,120 | +0.48% | 7.1만 |
|---|
| 2026.06.10 | ₩40,344 | ₩41,373 | ₩38,651 | ₩38,651 | -4.20% | 3.1만 |
|---|
| 2026.06.09 | ₩41,440 | ₩42,271 | ₩39,100 | ₩40,501 | -2.27% | 5.7만 |
|---|
| 2026.06.08 | ₩40,810 | ₩40,930 | ₩39,804 | ₩40,313 | -1.22% | 3.3만 |
|---|
| 2026.06.05 | ₩40,930 | ₩42,245 | ₩40,555 | ₩41,118 | +0.46% | 6.5만 |
|---|
| 2026.06.04 | ₩39,817 | ₩42,607 | ₩39,817 | ₩42,325 | +6.30% | 8.6만 |
|---|
| 2026.06.03 | ₩40,354 | ₩41,091 | ₩39,321 | ₩39,790 | -1.40% | 8.7만 |
|---|
| 2026.06.02 | ₩41,547 | ₩42,821 | ₩39,428 | ₩40,407 | -2.74% | 18.1만 |
|---|
| 2026.06.01 | ₩43,344 | ₩43,968 | ₩42,915 | ₩43,586 | +0.56% | 5.8만 |
|---|
| 2026.05.29 | ₩45,436 | ₩45,638 | ₩44,162 | ₩44,444 | -2.18% | 6.5만 |
|---|
| 2026.05.28 | ₩46,094 | ₩47,153 | ₩45,973 | ₩46,952 | +1.86% | 2.2만 |
|---|
| 2026.05.27 | ₩45,678 | ₩47,609 | ₩45,678 | ₩46,678 | +2.19% | 4.6만 |
|---|
| 2026.05.26 | ₩45,423 | ₩46,711 | ₩45,222 | ₩46,415 | +2.18% | 2.6만 |
|---|
| 2026.05.22 | ₩46,053 | ₩46,550 | ₩44,927 | ₩45,250 | -1.74% | 5.4만 |
|---|
| 2026.05.21 | ₩45,718 | ₩47,327 | ₩45,383 | ₩46,410 | +1.51% | 3.7만 |
|---|
| 2026.05.20 | ₩46,617 | ₩47,622 | ₩45,383 | ₩46,469 | -0.32% | 2.8만 |
|---|
| 2026.05.19 | ₩48,601 | ₩48,601 | ₩46,134 | ₩46,711 | -3.89% | 5.8만 |
|---|
| 2026.05.18 | ₩48,682 | ₩51,646 | ₩48,347 | ₩48,666 | -0.03% | 10.7만 |
|---|
| 2026.05.15 | ₩48,119 | ₩49,426 | ₩48,105 | ₩48,548 | +0.89% | 1.6만 |
|---|
| 2026.05.14 | ₩48,749 | ₩50,217 | ₩48,749 | ₩49,767 | +2.09% | 9.6만 |
|---|
| 2026.05.13 | ₩46,013 | ₩50,492 | ₩46,013 | ₩50,211 | +9.12% | 5.7만 |
|---|
| 2026.05.12 | ₩46,818 | ₩46,858 | ₩45,544 | ₩46,578 | -0.51% | 5.1만 |
|---|
| 2026.05.11 | ₩48,508 | ₩48,977 | ₩46,711 | ₩46,711 | -3.70% | 6.8만 |
|---|
| 2026.05.08 | ₩49,165 | ₩50,070 | ₩48,883 | ₩49,930 | +1.56% | 4.2만 |
|---|
| 2026.05.07 | ₩49,567 | ₩49,594 | ₩48,092 | ₩49,233 | -0.67% | 3만 |
|---|
| 2026.05.06 | ₩48,615 | ₩49,715 | ₩48,273 | ₩49,527 | +1.88% | 4만 |
|---|
| 2026.05.05 | ₩46,576 | ₩48,005 | ₩46,068 | ₩47,140 | +1.21% | 6.6만 |
|---|
| 2026.05.04 | ₩46,147 | ₩46,643 | ₩44,947 | ₩45,707 | -0.95% | 4.5만 |
|---|
| 2026.05.01 | ₩45,584 | ₩46,613 | ₩44,887 | ₩46,360 | +1.70% | 7.7만 |
|---|
| 2026.04.30 | ₩44,069 | ₩46,429 | ₩42,231 | ₩46,362 | +5.20% | 13만 |
|---|
| 2026.04.29 | ₩37,819 | ₩39,951 | ₩37,591 | ₩38,744 | +2.45% | 15.4만 |
|---|
| 2026.04.28 | ₩38,570 | ₩39,039 | ₩37,819 | ₩38,511 | -0.15% | 3.4만 |
|---|
| 2026.04.27 | ₩38,074 | ₩39,388 | ₩37,148 | ₩38,530 | +1.20% | 3.7만 |
|---|
| 2026.04.24 | ₩36,062 | ₩37,819 | ₩35,620 | ₩37,521 | +4.05% | 2.7만 |
|---|
| 2026.04.23 | ₩36,478 | ₩36,756 | ₩35,754 | ₩36,269 | -0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩35,713 | ₩36,545 | ₩35,553 | ₩36,377 | +1.86% | 3만 |
|---|
| 2026.04.21 | ₩35,995 | ₩36,317 | ₩34,822 | ₩34,822 | -3.26% | 1만 |
|---|
| 2026.04.20 | ₩37,001 | ₩37,001 | ₩35,884 | ₩35,884 | -3.02% | 1.2만 |
|---|
| 2026.04.17 | ₩36,089 | ₩36,974 | ₩35,807 | ₩36,844 | +2.09% | 1.6만 |
|---|
| 2026.04.16 | ₩35,995 | ₩36,210 | ₩35,579 | ₩35,838 | -0.44% | 1.5만 |
|---|
| 2026.04.15 | ₩35,003 | ₩35,988 | ₩34,870 | ₩35,988 | +2.82% | 2.4만 |
|---|
| 2026.04.14 | ₩33,648 | ₩35,150 | ₩33,541 | ₩35,011 | +4.05% | 3.3만 |
|---|
| 2026.04.13 | ₩31,704 | ₩32,776 | ₩31,704 | ₩32,751 | +3.30% | 2.3만 |
|---|
| 2026.04.10 | ₩33,206 | ₩33,206 | ₩31,863 | ₩31,962 | -3.74% | 1.2만 |
|---|
| 2026.04.09 | ₩31,301 | ₩32,414 | ₩30,845 | ₩32,363 | +3.39% | 1.2만 |
|---|
| 2026.04.08 | ₩32,321 | ₩32,884 | ₩31,704 | ₩31,887 | -1.34% | 1.8만 |
|---|
| 2026.04.07 | ₩29,357 | ₩29,933 | ₩28,311 | ₩29,933 | +1.96% | 1.3만 |
|---|
| 2026.04.06 | ₩28,351 | ₩28,720 | ₩27,989 | ₩28,641 | +1.02% | 4.8천 |
|---|
| 2026.04.02 | ₩27,171 | ₩28,297 | ₩26,728 | ₩27,950 | +2.87% | 2.8만 |
|---|
| 2026.04.01 | ₩27,586 | ₩28,780 | ₩27,586 | ₩28,249 | +2.40% | 4.1만 |
|---|
| 2026.03.31 | ₩24,778 | ₩26,500 | ₩24,778 | ₩26,430 | +6.67% | 3.2만 |
|---|
| 2026.03.30 | ₩24,421 | ₩24,421 | ₩23,831 | ₩23,984 | -1.79% | 9.5천 |
|---|
| 2026.03.27 | ₩24,690 | ₩25,012 | ₩24,100 | ₩24,201 | -1.98% | 2.1만 |
|---|
| 2026.03.26 | ₩26,299 | ₩26,460 | ₩25,038 | ₩25,427 | -3.31% | 2.6만 |
|---|
| 2026.03.25 | ₩27,546 | ₩28,163 | ₩26,956 | ₩27,286 | -0.94% | 2.1만 |
|---|
| 2026.03.24 | ₩28,700 | ₩28,968 | ₩27,157 | ₩27,171 | -5.33% | 5.6만 |
|---|
| 2026.03.23 | ₩29,826 | ₩30,041 | ₩29,337 | ₩29,420 | -1.36% | 1.5만 |
|---|
| 2026.03.20 | ₩29,692 | ₩29,839 | ₩28,713 | ₩29,206 | -1.64% | 1.7만 |
|---|
| 2026.03.19 | ₩29,839 | ₩30,577 | ₩29,491 | ₩30,474 | +2.13% | 8.9천 |
|---|
| 2026.03.18 | ₩31,489 | ₩31,529 | ₩30,577 | ₩30,620 | -2.76% | 6.8천 |
|---|
| 2026.03.17 | ₩30,443 | ₩31,261 | ₩30,356 | ₩31,163 | +2.37% | 8.4천 |
|---|
| 2026.03.16 | ₩30,054 | ₩30,309 | ₩29,839 | ₩30,121 | +0.22% | 1.6만 |
|---|
| 2026.03.13 | ₩30,067 | ₩30,483 | ₩29,236 | ₩29,520 | -1.82% | 1.4만 |
|---|
| 2026.03.12 | ₩30,322 | ₩30,698 | ₩29,504 | ₩29,833 | -1.61% | 1.7만 |
|---|
| 2026.03.11 | ₩30,416 | ₩31,315 | ₩30,376 | ₩30,919 | +1.65% | 1.4만 |
|---|
| 2026.03.10 | ₩30,456 | ₩30,939 | ₩30,309 | ₩30,569 | +0.37% | 3.1만 |
|---|
| 2026.03.09 | ₩28,244 | ₩30,577 | ₩28,219 | ₩30,577 | +8.26% | 3.5만 |
|---|
| 2026.03.06 | ₩28,391 | ₩29,209 | ₩28,364 | ₩28,909 | +1.82% | 1.4만 |
|---|
| 2026.03.05 | ₩29,933 | ₩29,933 | ₩28,834 | ₩29,424 | -1.70% | 2.1만 |
|---|
| 2026.03.04 | ₩29,679 | ₩30,255 | ₩29,504 | ₩29,917 | +0.80% | 2.5만 |
|---|
| 2026.03.03 | ₩28,834 | ₩29,907 | ₩28,632 | ₩29,839 | +3.49% | 4.7만 |
|---|
| 2026.03.02 | ₩30,000 | ₩30,872 | ₩29,384 | ₩30,376 | +1.25% | 4만 |
|---|
| 2026.02.27 | ₩30,631 | ₩31,797 | ₩30,376 | ₩31,697 | +3.48% | 4만 |
|---|
| 2026.02.26 | ₩31,529 | ₩31,529 | ₩29,746 | ₩30,671 | -2.72% | 4.3만 |
|---|
| 2026.02.25 | ₩31,242 | ₩31,945 | ₩31,242 | ₩31,945 | +2.25% | 1.7만 |
|---|
| 2026.02.24 | ₩31,114 | ₩31,663 | ₩30,497 | ₩31,382 | +0.86% | 2.9만 |
|---|
| 2026.02.23 | ₩33,165 | ₩33,165 | ₩31,288 | ₩31,496 | -5.03% | 3.8만 |
|---|
| 2026.02.20 | ₩30,081 | ₩32,602 | ₩30,081 | ₩32,275 | +7.29% | 3.9만 |
|---|
| 2026.02.19 | ₩29,772 | ₩30,358 | ₩29,451 | ₩29,911 | +0.46% | 1.5만 |
|---|
| 2026.02.18 | ₩29,719 | ₩30,436 | ₩29,719 | ₩30,177 | +1.54% | 1.9만 |
|---|
| 2026.02.17 | ₩29,987 | ₩30,282 | ₩28,706 | ₩29,679 | -1.03% | 3.4만 |
|---|
| 2026.02.13 | ₩30,845 | ₩31,167 | ₩30,295 | ₩30,537 | -1.00% | 1.6만 |
|---|
| 2026.02.12 | ₩31,725 | ₩32,589 | ₩31,060 | ₩31,285 | -1.39% | 4.2만 |
|---|
| 2026.02.11 | ₩33,823 | ₩33,823 | ₩31,489 | ₩31,690 | -6.30% | 3.7만 |
|---|
| 2026.02.10 | ₩34,346 | ₩34,346 | ₩32,485 | ₩33,318 | -2.99% | 4.5만 |
|---|
| 2026.02.09 | ₩34,292 | ₩35,224 | ₩33,501 | ₩34,485 | +0.56% | 3.3만 |
|---|
| 2026.02.06 | ₩35,190 | ₩35,500 | ₩33,776 | ₩34,394 | -2.26% | 4.6만 |
|---|
| 2026.02.05 | ₩31,851 | ₩36,183 | ₩30,577 | ₩35,955 | +12.88% | 12.8만 |
|---|
| 2026.02.04 | ₩38,087 | ₩38,543 | ₩35,539 | ₩36,515 | -4.13% | 11.5만 |
|---|
| 2026.02.03 | ₩40,434 | ₩40,434 | ₩37,417 | ₩38,423 | -4.98% | 7.7만 |
|---|
| 2026.02.02 | ₩37,524 | ₩39,019 | ₩37,175 | ₩38,959 | +3.82% | 2.5만 |
|---|
| 2026.01.30 | ₩36,478 | ₩38,000 | ₩36,478 | ₩37,752 | +3.49% | 2.5만 |
|---|
| 2026.01.29 | ₩38,423 | ₩38,423 | ₩35,204 | ₩37,725 | -1.82% | 2.9만 |
|---|
| 2026.01.28 | ₩37,001 | ₩37,551 | ₩36,679 | ₩37,279 | +0.75% | 1.7만 |
|---|
| 2026.01.27 | ₩37,792 | ₩37,792 | ₩36,827 | ₩36,947 | -2.24% | 2만 |
|---|
| 2026.01.26 | ₩35,298 | ₩37,162 | ₩35,244 | ₩36,659 | +3.86% | 1.1만 |
|---|
| 2026.01.23 | ₩36,344 | ₩37,041 | ₩35,398 | ₩35,398 | -2.60% | 1.1만 |
|---|
| 2026.01.22 | ₩36,344 | ₩37,018 | ₩35,727 | ₩36,113 | -0.63% | 1.5만 |
|---|
| 2026.01.21 | ₩34,077 | ₩36,344 | ₩34,077 | ₩35,620 | +4.53% | 2.6만 |
|---|
| 2026.01.20 | ₩33,930 | ₩35,606 | ₩33,930 | ₩34,265 | +0.99% | 2.9만 |
|---|
| 2026.01.16 | ₩36,867 | ₩36,867 | ₩35,861 | ₩36,176 | -1.87% | 1만 |
|---|
| 2026.01.15 | ₩37,765 | ₩37,765 | ₩36,438 | ₩36,635 | -2.99% | 1.7만 |
|---|
| 2026.01.14 | ₩36,894 | ₩37,537 | ₩36,243 | ₩37,363 | +1.27% | 1.7만 |
|---|
| 2026.01.13 | ₩37,490 | ₩38,436 | ₩37,122 | ₩37,370 | -0.32% | 2.9만 |
|---|
| 2026.01.12 | ₩35,539 | ₩36,706 | ₩35,137 | ₩36,706 | +3.28% | 1.7만 |
|---|
| 2026.01.09 | ₩35,791 | ₩36,330 | ₩35,791 | ₩35,888 | +0.27% | 1.4만 |
|---|
| 2026.01.08 | ₩36,813 | ₩36,813 | ₩34,541 | ₩35,207 | -4.36% | 1.1만 |
|---|
| 2026.01.07 | ₩33,360 | ₩35,311 | ₩33,360 | ₩34,486 | +3.38% | 2.2만 |
|---|
| 2026.01.06 | ₩34,178 | ₩34,178 | ₩32,642 | ₩32,929 | -3.65% | 8.9천 |
|---|
| 2026.01.05 | ₩33,521 | ₩33,581 | ₩33,192 | ₩33,396 | -0.37% | 9.1천 |
|---|
| 2026.01.02 | ₩33,581 | ₩34,265 | ₩32,240 | ₩33,046 | -1.59% | 6.5천 |
|---|
| 2025.12.31 | ₩32,911 | ₩32,978 | ₩32,638 | ₩32,755 | -0.47% | 2.8천 |
|---|
| 2025.12.30 | ₩32,173 | ₩33,313 | ₩32,173 | ₩32,923 | +2.33% | 6.8천 |
|---|
| 2025.12.29 | ₩32,709 | ₩32,924 | ₩32,401 | ₩32,866 | +0.48% | 1만 |
|---|
| 2025.12.26 | ₩32,991 | ₩32,991 | ₩32,522 | ₩32,791 | -0.61% | 4.5천 |
|---|
| 2025.12.24 | ₩32,827 | ₩33,018 | ₩32,491 | ₩33,015 | +0.57% | 6.2천 |
|---|
| 2025.12.23 | ₩32,213 | ₩33,219 | ₩32,213 | ₩33,156 | +2.93% | 1.4만 |
|---|
| 2025.12.22 | ₩32,736 | ₩32,736 | ₩31,301 | ₩32,133 | -1.84% | 1.1만 |
|---|
| 2025.12.19 | ₩30,497 | ₩31,494 | ₩30,483 | ₩31,494 | +3.27% | 9.3천 |
|---|
| 2025.12.18 | ₩30,081 | ₩30,919 | ₩30,014 | ₩30,637 | +1.85% | 1.4만 |
|---|
| 2025.12.17 | ₩31,046 | ₩31,046 | ₩29,477 | ₩29,538 | -4.86% | 1.6만 |
|---|
| 2025.12.16 | ₩30,953 | ₩32,267 | ₩30,953 | ₩31,608 | +2.12% | 3.5천 |
|---|
| 2025.12.15 | ₩31,865 | ₩32,005 | ₩31,382 | ₩31,891 | +0.08% | 7.6천 |
|---|
| 2025.12.12 | ₩32,911 | ₩32,911 | ₩31,516 | ₩32,117 | -2.41% | 1.1만 |
|---|
| 2025.12.11 | ₩34,600 | ₩34,600 | ₩32,075 | ₩32,915 | -4.87% | 5.5천 |
|---|
| 2025.12.10 | ₩33,983 | ₩34,802 | ₩33,836 | ₩34,553 | +1.68% | 1만 |
|---|
| 2025.12.09 | ₩33,259 | ₩34,064 | ₩32,830 | ₩33,867 | +1.83% | 1.5만 |
|---|
| 2025.12.08 | ₩34,989 | ₩34,989 | ₩32,756 | ₩33,073 | -5.48% | 1.7만 |
|---|
| 2025.12.05 | ₩35,126 | ₩35,126 | ₩34,386 | ₩34,858 | -0.76% | 2.1만 |
|---|
| 2025.12.04 | ₩35,123 | ₩35,123 | ₩33,675 | ₩33,924 | -3.41% | 9.6천 |
|---|
| 2025.12.03 | ₩34,332 | ₩34,936 | ₩33,528 | ₩34,588 | +0.75% | 1.2만 |
|---|
| 2025.12.02 | ₩34,118 | ₩34,238 | ₩33,688 | ₩33,733 | -1.13% | 2.3천 |
|---|