시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long INTC Daily ETF 과거 주가
GraniteShares 2x Long INTC Daily ETF · INTW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long INTC Daily ETF · INTW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,728 | ₩33,768 | ₩31,208 | ₩31,529 | -6.52% | 437.8만 |
| 2026.10.08 | ₩35,243 | ₩36,037 | ₩31,864 | ₩33,098 | -6.09% | 607.5만 |
| 2026.10.07 | ₩36,081 | ₩38,462 | ₩35,807 | ₩36,987 | +2.51% | 471.5만 |
| 2026.10.06 | ₩39,655 | ₩40,473 | ₩36,477 | ₩36,625 | -7.64% | 482.5만 |
| 2026.10.05 | ₩38,569 | ₩40,435 | ₩38,529 | ₩39,173 | +1.56% | 402.9만 |
| 2026.10.02 | ₩44,591 | ₩45,972 | ₩41,104 | ₩41,318 | -7.34% | 411.8만 |
| 2026.10.01 | ₩40,903 | ₩43,317 | ₩39,991 | ₩41,801 | +2.20% | 324.2만 |
| 2026.09.30 | ₩39,293 | ₩42,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,226 |
| ₩41,949 |
| +6.76% |
| 425.8만 |
| 2026.09.29 | ₩39,769 | ₩41,092 | ₩37,872 | ₩39,159 | -1.53% | 502.4만 |
|---|
| 2026.09.28 | ₩42,700 | ₩43,370 | ₩38,314 | ₩39,293 | -7.98% | 477.2만 |
|---|
| 2026.09.25 | ₩47,125 | ₩47,206 | ₩44,175 | ₩44,269 | -6.06% | 507.4만 |
|---|
| 2026.09.24 | ₩42,834 | ₩47,688 | ₩42,083 | ₩47,608 | +11.15% | 680.4만 |
|---|
| 2026.09.23 | ₩45,047 | ₩45,435 | ₩41,868 | ₩44,242 | -1.79% | 413.9만 |
|---|
| 2026.09.22 | ₩42,867 | ₩45,301 | ₩42,659 | ₩45,127 | +5.27% | 442.8만 |
|---|
| 2026.09.21 | ₩40,279 | ₩45,570 | ₩39,173 | ₩43,692 | +8.47% | 1001.3만 |
|---|
| 2026.09.18 | ₩35,967 | ₩36,377 | ₩33,728 | ₩35,136 | -2.31% | 581.3만 |
|---|
| 2026.09.17 | ₩32,910 | ₩36,879 | ₩32,910 | ₩35,337 | +7.38% | 654.8만 |
|---|
| 2026.09.16 | ₩30,831 | ₩32,620 | ₩29,651 | ₩30,657 | -0.57% | 720.7만 |
|---|
| 2026.09.15 | ₩29,343 | ₩30,340 | ₩28,055 | ₩28,350 | -3.38% | 256.6만 |
|---|
| 2026.09.14 | ₩27,546 | ₩29,450 | ₩26,788 | ₩28,390 | +3.07% | 415.4만 |
|---|
| 2026.09.11 | ₩31,609 | ₩33,191 | ₩30,912 | ₩31,985 | +1.19% | 377.8만 |
|---|
| 2026.09.10 | ₩31,824 | ₩32,320 | ₩29,813 | ₩30,429 | -4.38% | 359.1만 |
|---|
| 2026.09.09 | ₩32,092 | ₩34,546 | ₩31,998 | ₩34,264 | +6.77% | 378.5만 |
|---|
| 2026.09.08 | ₩31,046 | ₩34,117 | ₩30,747 | ₩33,124 | +6.70% | 695.5만 |
|---|
| 2026.09.04 | ₩26,231 | ₩28,162 | ₩25,936 | ₩28,062 | +6.98% | 366.5만 |
|---|
| 2026.09.03 | ₩24,548 | ₩26,178 | ₩23,670 | ₩25,775 | +5.00% | 316.4만 |
|---|
| 2026.09.02 | ₩24,280 | ₩25,125 | ₩23,549 | ₩24,904 | +2.57% | 184.9만 |
|---|
| 2026.09.01 | ₩23,207 | ₩24,578 | ₩22,577 | ₩24,327 | +4.83% | 283.7만 |
|---|
| 2026.08.31 | ₩25,011 | ₩25,909 | ₩24,367 | ₩24,622 | -1.55% | 156.3만 |
|---|
| 2026.08.28 | ₩25,091 | ₩27,076 | ₩24,407 | ₩24,662 | -1.71% | 334.3만 |
|---|
| 2026.08.27 | ₩24,837 | ₩26,634 | ₩24,186 | ₩26,084 | +5.02% | 519.6만 |
|---|
| 2026.08.26 | ₩23,261 | ₩24,084 | ₩22,686 | ₩24,059 | +3.43% | 333.1만 |
|---|
| 2026.08.25 | ₩25,011 | ₩25,105 | ₩23,576 | ₩23,656 | -5.42% | 344.5만 |
|---|
| 2026.08.24 | ₩24,275 | ₩24,434 | ₩22,409 | ₩23,563 | -2.93% | 309.4만 |
|---|
| 2026.08.21 | ₩26,728 | ₩26,728 | ₩24,971 | ₩25,118 | -6.02% | 337.4만 |
|---|
| 2026.08.20 | ₩26,137 | ₩26,660 | ₩25,038 | ₩26,339 | +0.77% | 343.4만 |
|---|
| 2026.08.19 | ₩29,369 | ₩29,919 | ₩25,829 | ₩26,768 | -8.86% | 433.6만 |
|---|
| 2026.08.18 | ₩30,737 | ₩30,737 | ₩28,176 | ₩29,074 | -5.41% | 475.1만 |
|---|
| 2026.08.17 | ₩33,728 | ₩35,094 | ₩32,387 | ₩33,487 | -0.72% | 451.9만 |
|---|
| 2026.08.14 | ₩34,204 | ₩35,740 | ₩32,588 | ₩32,923 | -3.74% | 347.5만 |
|---|
| 2026.08.13 | ₩32,380 | ₩36,189 | ₩31,629 | ₩34,278 | +5.86% | 541.6만 |
|---|
| 2026.08.12 | ₩32,293 | ₩33,393 | ₩31,488 | ₩32,011 | -0.87% | 444만 |
|---|
| 2026.08.11 | ₩29,463 | ₩30,421 | ₩28,618 | ₩29,986 | +1.78% | 304.4만 |
|---|
| 2026.08.10 | ₩30,348 | ₩31,529 | ₩29,229 | ₩29,919 | -1.41% | 424.7만 |
|---|
| 2026.08.07 | ₩33,071 | ₩33,806 | ₩30,308 | ₩32,601 | -1.42% | 297.6만 |
|---|
| 2026.08.06 | ₩30,516 | ₩33,701 | ₩28,813 | ₩31,394 | +2.88% | 346.3만 |
|---|
| 2026.08.05 | ₩31,193 | ₩33,393 | ₩30,295 | ₩32,253 | +3.40% | 428.3만 |
|---|
| 2026.08.04 | ₩28,907 | ₩32,467 | ₩28,386 | ₩32,199 | +11.39% | 663만 |
|---|
| 2026.08.03 | ₩24,957 | ₩26,840 | ₩23,365 | ₩26,406 | +5.80% | 355.9만 |
|---|
| 2026.07.31 | ₩29,705 | ₩30,477 | ₩25,977 | ₩26,030 | -12.37% | 442만 |
|---|
| 2026.07.30 | ₩23,884 | ₩28,122 | ₩23,804 | ₩26,634 | +11.51% | 717.7만 |
|---|
| 2026.07.29 | ₩24,454 | ₩25,360 | ₩21,631 | ₩21,672 | -11.38% | 753.7만 |
|---|
| 2026.07.28 | ₩24,381 | ₩25,346 | ₩22,262 | ₩24,166 | -0.88% | 654.6만 |
|---|
| 2026.07.27 | ₩27,901 | ₩29,369 | ₩24,568 | ₩27,385 | -1.85% | 830.2만 |
|---|
| 2026.07.24 | ₩33,165 | ₩34,036 | ₩27,332 | ₩27,814 | -16.13% | 1281.4만 |
|---|
| 2026.07.23 | ₩33,641 | ₩35,777 | ₩32,403 | ₩33,071 | -1.69% | 1161.6만 |
|---|
| 2026.07.22 | ₩34,036 | ₩37,644 | ₩33,996 | ₩34,734 | +2.05% | 350.7만 |
|---|
| 2026.07.21 | ₩35,337 | ₩37,201 | ₩34,003 | ₩36,732 | +3.95% | 536.8만 |
|---|
| 2026.07.20 | ₩31,643 | ₩33,795 | ₩31,220 | ₩31,287 | -1.12% | 280만 |
|---|
| 2026.07.17 | ₩28,417 | ₩31,958 | ₩26,567 | ₩30,000 | +5.57% | 508만 |
|---|
| 2026.07.16 | ₩34,130 | ₩34,707 | ₩30,308 | ₩31,301 | -8.29% | 431.9만 |
|---|
| 2026.07.15 | ₩40,085 | ₩40,199 | ₩32,762 | ₩35,525 | -11.38% | 605.8만 |
|---|
| 2026.07.14 | ₩39,132 | ₩39,950 | ₩36,088 | ₩38,958 | -0.45% | 369.4만 |
|---|
| 2026.07.13 | ₩37,825 | ₩38,033 | ₩34,801 | ₩35,780 | -5.41% | 284.9만 |
|---|
| 2026.07.10 | ₩40,527 | ₩41,546 | ₩38,985 | ₩40,728 | +0.50% | 273.2만 |
|---|
| 2026.07.09 | ₩44,423 | ₩45,905 | ₩42,123 | ₩42,874 | -3.49% | 436.8만 |
|---|
| 2026.07.08 | ₩39,830 | ₩41,345 | ₩36,819 | ₩41,144 | +3.30% | 521만 |
|---|
| 2026.07.07 | ₩46,200 | ₩46,401 | ₩39,602 | ₩41,466 | -10.25% | 517.5만 |
|---|
| 2026.07.06 | ₩51,638 | ₩55,480 | ₩50,934 | ₩51,323 | -0.61% | 311.9만 |
|---|
| 2026.07.02 | ₩56,861 | ₩58,806 | ₩47,420 | ₩49,754 | -12.50% | 564.4만 |
|---|
| 2026.07.01 | ₩63,352 | ₩64,143 | ₩55,412 | ₩55,815 | -11.90% | 357.4만 |
|---|
| 2026.06.30 | ₩61,072 | ₩70,513 | ₩60,616 | ₩67,952 | +11.26% | 364.8만 |
|---|
| 2026.06.29 | ₩56,338 | ₩60,871 | ₩48,902 | ₩60,818 | +7.95% | 304.7만 |
|---|
| 2026.06.26 | ₩58,068 | ₩60,388 | ₩55,118 | ₩57,277 | -1.36% | 215.8만 |
|---|
| 2026.06.25 | ₩68,084 | ₩69,233 | ₩55,256 | ₩62,207 | -8.63% | 629.8만 |
|---|
| 2026.06.24 | ₩62,261 | ₩65,042 | ₩57,639 | ₩60,843 | -2.28% | 466.7만 |
|---|
| 2026.06.23 | ₩58,303 | ₩67,214 | ₩57,735 | ₩61,500 | +5.48% | 565.2만 |
|---|
| 2026.06.22 | ₩69,224 | ₩70,574 | ₩65,882 | ₩70,279 | +1.52% | 505.4만 |
|---|
| 2026.06.18 | ₩61,780 | ₩64,920 | ₩58,354 | ₩63,547 | +2.86% | 1225만 |
|---|
| 2026.06.17 | ₩52,820 | ₩55,877 | ₩50,002 | ₩52,659 | -0.30% | 379.1만 |
|---|
| 2026.06.16 | ₩56,774 | ₩59,842 | ₩49,056 | ₩49,083 | -13.55% | 474.8만 |
|---|
| 2026.06.15 | ₩60,683 | ₩63,466 | ₩58,084 | ₩59,093 | -2.62% | 491만 |
|---|
| 2026.06.12 | ₩50,022 | ₩58,730 | ₩48,480 | ₩56,246 | +12.44% | 581.8만 |
|---|
| 2026.06.11 | ₩47,410 | ₩51,765 | ₩44,792 | ₩49,727 | +4.89% | 930.1만 |
|---|
| 2026.06.10 | ₩41,521 | ₩45,604 | ₩40,410 | ₩41,942 | +1.01% | 445.5만 |
|---|
| 2026.06.09 | ₩46,649 | ₩47,608 | ₩36,033 | ₩42,708 | -8.45% | 691.8만 |
|---|
| 2026.06.08 | ₩45,124 | ₩46,317 | ₩42,076 | ₩44,574 | -1.22% | 861.8만 |
|---|
| 2026.06.05 | ₩42,529 | ₩42,631 | ₩35,842 | ₩36,299 | -14.65% | 486.7만 |
|---|
| 2026.06.04 | ₩44,305 | ₩48,279 | ₩43,524 | ₩47,232 | +6.61% | 347.5만 |
|---|
| 2026.06.03 | ₩51,546 | ₩52,543 | ₩46,492 | ₩47,937 | -7.00% | 1134.5만 |
|---|
| 2026.06.02 | ₩43,778 | ₩44,983 | ₩41,070 | ₩44,022 | +0.56% | 807.5만 |
|---|
| 2026.06.01 | ₩45,249 | ₩48,746 | ₩42,747 | ₩45,291 | +0.09% | 758.6만 |
|---|
| 2026.05.29 | ₩58,672 | ₩60,834 | ₩49,060 | ₩50,039 | -14.71% | 475.5만 |
|---|
| 2026.05.28 | ₩56,452 | ₩57,730 | ₩51,578 | ₩55,720 | -1.30% | 336.4만 |
|---|
| 2026.05.27 | ₩59,703 | ₩59,703 | ₩52,292 | ₩56,625 | -5.16% | 379.4만 |
|---|
| 2026.05.26 | ₩57,340 | ₩60,013 | ₩52,552 | ₩58,149 | +1.41% | 484만 |
|---|
| 2026.05.22 | ₩55,172 | ₩57,488 | ₩53,281 | ₩54,808 | -0.66% | 382만 |
|---|
| 2026.05.21 | ₩51,795 | ₩54,525 | ₩48,896 | ₩53,755 | +3.78% | 661.2만 |
|---|
| 2026.05.20 | ₩52,302 | ₩56,717 | ₩50,668 | ₩54,124 | +3.48% | 869.4만 |
|---|
| 2026.05.19 | ₩43,833 | ₩48,971 | ₩40,256 | ₩47,175 | +7.63% | 589.8만 |
|---|
| 2026.05.18 | ₩49,295 | ₩51,245 | ₩41,665 | ₩44,902 | -8.91% | 915.4만 |
|---|
| 2026.05.15 | ₩46,470 | ₩47,273 | ₩43,846 | ₩45,439 | -2.22% | 591.3만 |
|---|
| 2026.05.14 | ₩50,895 | ₩54,581 | ₩49,579 | ₩52,013 | +2.20% | 772.3만 |
|---|
| 2026.05.13 | ₩59,649 | ₩60,683 | ₩52,515 | ₩56,164 | -5.84% | 757.4만 |
|---|
| 2026.05.12 | ₩59,919 | ₩63,701 | ₩50,538 | ₩56,593 | -5.55% | 1102.1만 |
|---|
| 2026.05.11 | ₩67,122 | ₩68,393 | ₩60,049 | ₩65,389 | -2.58% | 1143.1만 |
|---|
| 2026.05.08 | ₩49,782 | ₩65,961 | ₩49,782 | ₩60,947 | +22.43% | 1279.6만 |
|---|
| 2026.05.07 | ₩48,949 | ₩52,163 | ₩47,412 | ₩47,896 | -2.15% | 694.8만 |
|---|
| 2026.05.06 | ₩49,221 | ₩51,356 | ₩45,332 | ₩50,930 | +3.47% | 1287.2만 |
|---|
| 2026.05.05 | ₩41,070 | ₩48,530 | ₩40,530 | ₩46,721 | +13.76% | 919만 |
|---|
| 2026.05.04 | ₩39,897 | ₩40,064 | ₩37,005 | ₩37,042 | -7.16% | 574.3만 |
|---|
| 2026.05.01 | ₩35,002 | ₩40,779 | ₩34,970 | ₩40,251 | +15.00% | 566.6만 |
|---|
| 2026.04.30 | ₩37,107 | ₩37,107 | ₩34,033 | ₩36,356 | -2.02% | 578.7만 |
|---|
| 2026.04.29 | ₩30,801 | ₩36,631 | ₩30,677 | ₩36,631 | +18.93% | 918만 |
|---|
| 2026.04.28 | ₩27,240 | ₩29,483 | ₩26,848 | ₩29,410 | +7.96% | 468.9만 |
|---|
| 2026.04.27 | ₩28,878 | ₩31,151 | ₩28,154 | ₩29,748 | +3.01% | 903만 |
|---|
| 2026.04.24 | ₩28,012 | ₩29,617 | ₩26,436 | ₩28,060 | +0.17% | 1421.4만 |
|---|
| 2026.04.23 | ₩18,673 | ₩19,960 | ₩18,495 | ₩19,114 | +2.36% | 786.7만 |
|---|
| 2026.04.22 | ₩19,938 | ₩20,188 | ₩18,111 | ₩18,244 | -8.50% | 371만 |
|---|
| 2026.04.21 | ₩19,466 | ₩19,613 | ₩18,483 | ₩18,827 | -3.28% | 360.1만 |
|---|
| 2026.04.20 | ₩20,254 | ₩20,481 | ₩18,185 | ₩18,520 | -8.56% | 357.1만 |
|---|
| 2026.04.17 | ₩20,297 | ₩21,281 | ₩19,744 | ₩20,143 | -0.76% | 560.2만 |
|---|
| 2026.04.16 | ₩18,235 | ₩20,257 | ₩17,890 | ₩20,235 | +10.97% | 407.4만 |
|---|
| 2026.04.15 | ₩17,608 | ₩18,715 | ₩17,099 | ₩18,195 | +3.33% | 432.1만 |
|---|
| 2026.04.14 | ₩18,356 | ₩18,371 | ₩16,613 | ₩17,600 | -4.12% | 556.6만 |
|---|
| 2026.04.13 | ₩16,760 | ₩18,607 | ₩16,760 | ₩18,358 | +9.53% | 449.9만 |
|---|
| 2026.04.10 | ₩16,400 | ₩17,404 | ₩16,015 | ₩16,839 | +2.67% | 699만 |
|---|
| 2026.04.09 | ₩14,802 | ₩16,688 | ₩14,802 | ₩16,527 | +11.65% | 890.6만 |
|---|
| 2026.04.08 | ₩13,375 | ₩15,213 | ₩13,189 | ₩15,099 | +12.89% | 976.9만 |
|---|
| 2026.04.07 | ₩11,870 | ₩12,477 | ₩11,547 | ₩12,328 | +3.86% | 893만 |
|---|
| 2026.04.06 | ₩11,399 | ₩12,051 | ₩10,945 | ₩11,334 | -0.57% | 395.8만 |
|---|
| 2026.04.02 | ₩9,409 | ₩11,215 | ₩9,386 | ₩11,185 | +18.87% | 818.6만 |
|---|
| 2026.04.01 | ₩9,004 | ₩10,467 | ₩9,004 | ₩10,175 | +13.01% | 686.7만 |
|---|
| 2026.03.31 | ₩7,844 | ₩8,704 | ₩7,749 | ₩8,687 | +10.75% | 367.5만 |
|---|
| 2026.03.30 | ₩8,512 | ₩8,660 | ₩7,376 | ₩7,601 | -10.71% | 511.6만 |
|---|
| 2026.03.27 | ₩8,457 | ₩8,732 | ₩8,232 | ₩8,348 | -1.29% | 295.7만 |
|---|
| 2026.03.26 | ₩9,693 | ₩9,765 | ₩8,658 | ₩8,740 | -9.82% | 423.1만 |
|---|
| 2026.03.25 | ₩9,490 | ₩10,291 | ₩9,354 | ₩10,026 | +5.65% | 758.2만 |
|---|
| 2026.03.24 | ₩8,558 | ₩8,885 | ₩8,466 | ₩8,787 | +2.68% | 248.6만 |
|---|
| 2026.03.23 | ₩9,009 | ₩9,351 | ₩8,673 | ₩8,764 | -2.72% | 420.6만 |
|---|
| 2026.03.20 | ₩10,058 | ₩10,239 | ₩8,630 | ₩8,769 | -12.82% | 583.3만 |
|---|
| 2026.03.19 | ₩8,784 | ₩9,797 | ₩8,688 | ₩9,693 | +10.34% | 582.1만 |
|---|
| 2026.03.18 | ₩8,871 | ₩9,488 | ₩8,829 | ₩9,238 | +4.14% | 464.2만 |
|---|
| 2026.03.17 | ₩9,701 | ₩9,701 | ₩8,799 | ₩8,838 | -8.90% | 779.7만 |
|---|
| 2026.03.16 | ₩10,492 | ₩10,957 | ₩9,542 | ₩9,560 | -8.88% | 587만 |
|---|
| 2026.03.13 | ₩9,684 | ₩9,916 | ₩9,408 | ₩9,592 | -0.95% | 427.2만 |
|---|
| 2026.03.12 | ₩10,306 | ₩10,306 | ₩9,327 | ₩9,371 | -9.08% | 415.9만 |
|---|
| 2026.03.11 | ₩10,065 | ₩10,926 | ₩10,003 | ₩10,536 | +4.68% | 454.4만 |
|---|
| 2026.03.10 | ₩9,519 | ₩10,499 | ₩9,500 | ₩10,035 | +5.42% | 723.6만 |
|---|
| 2026.03.09 | ₩8,388 | ₩9,612 | ₩7,991 | ₩9,553 | +13.89% | 470.6만 |
|---|
| 2026.03.06 | ₩9,220 | ₩9,413 | ₩8,633 | ₩8,700 | -5.64% | 433만 |
|---|
| 2026.03.05 | ₩9,280 | ₩9,989 | ₩9,272 | ₩9,766 | +5.24% | 453만 |
|---|
| 2026.03.04 | ₩9,004 | ₩9,832 | ₩8,704 | ₩9,615 | +6.80% | 587.5만 |
|---|
| 2026.03.03 | ₩8,715 | ₩8,851 | ₩8,248 | ₩8,625 | -1.04% | 494.8만 |
|---|
| 2026.03.02 | ₩9,166 | ₩9,733 | ₩9,002 | ₩9,631 | +5.07% | 581.9만 |
|---|
| 2026.02.27 | ₩9,211 | ₩10,090 | ₩9,211 | ₩9,693 | +5.22% | 537.3만 |
|---|
| 2026.02.26 | ₩10,219 | ₩10,270 | ₩9,171 | ₩9,641 | -5.66% | 466.4만 |
|---|
| 2026.02.25 | ₩9,919 | ₩10,299 | ₩9,679 | ₩10,263 | +3.46% | 643.3만 |
|---|
| 2026.02.24 | ₩9,107 | ₩10,133 | ₩8,885 | ₩9,961 | +9.38% | 831만 |
|---|
| 2026.02.23 | ₩9,096 | ₩9,282 | ₩8,735 | ₩8,935 | -1.77% | 351만 |
|---|
| 2026.02.20 | ₩9,042 | ₩9,237 | ₩8,623 | ₩9,144 | +1.13% | 593.8만 |
|---|
| 2026.02.19 | ₩9,482 | ₩9,587 | ₩9,052 | ₩9,337 | -1.53% | 433.9만 |
|---|
| 2026.02.18 | ₩9,879 | ₩10,268 | ₩9,473 | ₩9,701 | -1.81% | 403.3만 |
|---|
| 2026.02.17 | ₩9,951 | ₩10,308 | ₩9,701 | ₩10,024 | +0.74% | 306.6만 |
|---|
| 2026.02.13 | ₩9,870 | ₩10,678 | ₩9,505 | ₩10,284 | +4.19% | 418.7만 |
|---|
| 2026.02.12 | ₩10,770 | ₩11,299 | ₩10,051 | ₩10,172 | -5.56% | 600.6만 |
|---|
| 2026.02.11 | ₩10,955 | ₩11,550 | ₩10,377 | ₩10,965 | +0.09% | 941.7만 |
|---|
| 2026.02.10 | ₩12,066 | ₩12,066 | ₩10,306 | ₩10,507 | -12.92% | 692.1만 |
|---|
| 2026.02.09 | ₩11,628 | ₩12,443 | ₩10,707 | ₩11,957 | +2.83% | 666.5만 |
|---|
| 2026.02.06 | ₩11,448 | ₩12,465 | ₩11,350 | ₩12,138 | +6.03% | 895.6만 |
|---|
| 2026.02.05 | ₩10,759 | ₩12,256 | ₩10,412 | ₩11,072 | +2.91% | 1310.7만 |
|---|
| 2026.02.04 | ₩11,634 | ₩11,746 | ₩10,494 | ₩11,226 | -3.50% | 865만 |
|---|
| 2026.02.03 | ₩12,004 | ₩12,610 | ₩11,181 | ₩11,565 | -3.66% | 708.3만 |
|---|
| 2026.02.02 | ₩9,941 | ₩11,808 | ₩9,917 | ₩11,342 | +14.10% | 1031.2만 |
|---|
| 2026.01.30 | ₩11,478 | ₩11,772 | ₩10,099 | ₩10,306 | -10.21% | 850.2만 |
|---|
| 2026.01.29 | ₩10,812 | ₩11,381 | ₩10,573 | ₩11,339 | +4.87% | 952.8만 |
|---|
| 2026.01.28 | ₩10,464 | ₩11,614 | ₩10,370 | ₩11,401 | +8.96% | 1697만 |
|---|
| 2026.01.27 | ₩9,356 | ₩9,589 | ₩9,014 | ₩9,357 | +0.01% | 1078.2만 |
|---|
| 2026.01.26 | ₩9,555 | ₩9,592 | ₩8,663 | ₩8,747 | -8.46% | 1580.4만 |
|---|
| 2026.01.23 | ₩10,825 | ₩11,567 | ₩9,555 | ₩9,899 | -8.56% | 3572.5만 |
|---|
| 2026.01.22 | ₩14,916 | ₩15,141 | ₩14,331 | ₩15,003 | +0.58% | 1501.7만 |
|---|
| 2026.01.21 | ₩12,951 | ₩15,044 | ₩12,931 | ₩14,988 | +15.73% | 1624.2만 |
|---|
| 2026.01.20 | ₩11,520 | ₩12,945 | ₩11,399 | ₩12,160 | +5.56% | 833.3만 |
|---|
| 2026.01.16 | ₩12,531 | ₩12,958 | ₩11,255 | ₩11,362 | -9.32% | 750.7만 |
|---|
| 2026.01.15 | ₩12,605 | ₩13,075 | ₩11,818 | ₩12,029 | -4.57% | 984.1만 |
|---|
| 2026.01.14 | ₩12,332 | ₩12,373 | ₩11,628 | ₩12,247 | -0.69% | 1038.5만 |
|---|
| 2026.01.13 | ₩10,900 | ₩11,994 | ₩10,628 | ₩11,548 | +5.95% | 1441.8만 |
|---|
| 2026.01.12 | ₩10,167 | ₩10,729 | ₩10,023 | ₩10,092 | -0.74% | 563만 |
|---|
| 2026.01.09 | ₩9,181 | ₩10,859 | ₩9,096 | ₩10,787 | +17.49% | 1283.1만 |
|---|
| 2026.01.08 | ₩9,537 | ₩9,860 | ₩8,700 | ₩8,895 | -6.73% | 760.6만 |
|---|
| 2026.01.07 | ₩8,521 | ₩10,388 | ₩8,521 | ₩9,555 | +12.14% | 1551.2만 |
|---|
| 2026.01.06 | ₩8,393 | ₩8,574 | ₩8,013 | ₩8,449 | +0.67% | 407만 |
|---|
| 2026.01.05 | ₩9,133 | ₩9,306 | ₩8,154 | ₩8,182 | -10.41% | 700.1만 |
|---|
| 2026.01.02 | ₩7,619 | ₩8,382 | ₩7,619 | ₩8,202 | +7.66% | 540.9만 |
|---|
| 2025.12.31 | ₩7,451 | ₩7,500 | ₩7,227 | ₩7,233 | -2.92% | 207.9만 |
|---|
| 2025.12.30 | ₩7,260 | ₩7,785 | ₩7,225 | ₩7,404 | +1.99% | 534.9만 |
|---|
| 2025.12.29 | ₩6,898 | ₩7,200 | ₩6,843 | ₩7,158 | +3.77% | 224.2만 |
|---|
| 2025.12.26 | ₩6,957 | ₩7,082 | ₩6,839 | ₩6,980 | +0.34% | 162.4만 |
|---|
| 2025.12.24 | ₩6,551 | ₩6,967 | ₩6,496 | ₩6,952 | +6.12% | 330.2만 |
|---|
| 2025.12.23 | ₩7,009 | ₩7,215 | ₩6,922 | ₩7,024 | +0.22% | 201.6만 |
|---|
| 2025.12.22 | ₩7,649 | ₩7,649 | ₩7,022 | ₩7,049 | -7.85% | 373.8만 |
|---|
| 2025.12.19 | ₩7,116 | ₩7,523 | ₩7,114 | ₩7,250 | +1.88% | 401.8만 |
|---|
| 2025.12.18 | ₩7,466 | ₩7,466 | ₩6,803 | ₩7,022 | -5.95% | 264.6만 |
|---|
| 2025.12.17 | ₩7,554 | ₩7,646 | ₩6,915 | ₩6,952 | -7.97% | 237만 |
|---|
| 2025.12.16 | ₩7,557 | ₩7,695 | ₩7,282 | ₩7,441 | -1.53% | 166.3만 |
|---|
| 2025.12.15 | ₩7,872 | ₩7,879 | ₩7,460 | ₩7,532 | -4.32% | 211.9만 |
|---|
| 2025.12.12 | ₩8,229 | ₩8,581 | ₩7,583 | ₩7,644 | -7.11% | 339.8만 |
|---|
| 2025.12.11 | ₩8,615 | ₩8,647 | ₩8,181 | ₩8,358 | -2.98% | 302.3만 |
|---|
| 2025.12.10 | ₩8,652 | ₩9,000 | ₩8,132 | ₩8,921 | +3.12% | 446.9만 |
|---|
| 2025.12.09 | ₩8,910 | ₩9,146 | ₩8,615 | ₩8,811 | -1.11% | 313.8만 |
|---|
| 2025.12.08 | ₩9,439 | ₩9,523 | ₩8,466 | ₩8,734 | -7.48% | 463만 |
|---|
| 2025.12.05 | ₩9,116 | ₩9,855 | ₩9,114 | ₩9,215 | +1.08% | 776.2만 |
|---|
| 2025.12.04 | ₩10,142 | ₩10,155 | ₩8,662 | ₩8,849 | -12.74% | 707.5만 |
|---|
| 2025.12.03 | ₩10,263 | ₩10,501 | ₩9,874 | ₩10,393 | +1.27% | 461.4만 |
|---|
| 2025.12.02 | ₩8,918 | ₩10,331 | ₩8,757 | ₩10,244 | +14.87% | 946.4만 |
|---|
| 2025.12.01 | ₩8,680 | ₩8,896 | ₩8,574 | ₩8,759 | +0.91% | 278.8만 |
|---|
| 2025.11.28 | ₩7,676 | ₩9,002 | ₩7,676 | ₩8,977 | +16.95% | 577만 |
|---|
| 2025.11.26 | ₩7,217 | ₩7,644 | ₩7,217 | ₩7,456 | +3.32% | 323.2만 |
|---|
| 2025.11.25 | ₩6,977 | ₩7,208 | ₩6,635 | ₩7,090 | +1.61% | 347.2만 |
|---|
| 2025.11.24 | ₩6,759 | ₩7,211 | ₩6,659 | ₩7,074 | +4.66% | 320.7만 |
|---|
| 2025.11.21 | ₩6,216 | ₩6,746 | ₩5,995 | ₩6,573 | +5.74% | 446.8만 |
|---|
| 2025.11.20 | ₩7,210 | ₩7,442 | ₩6,211 | ₩6,252 | -13.29% | 497.3만 |
|---|
| 2025.11.19 | ₩6,552 | ₩7,078 | ₩6,548 | ₩6,841 | +4.41% | 312만 |
|---|
| 2025.11.18 | ₩6,519 | ₩6,707 | ₩6,259 | ₩6,559 | +0.60% | 354만 |
|---|
| 2025.11.17 | ₩6,974 | ₩7,101 | ₩6,513 | ₩6,667 | -4.39% | 580.2만 |
|---|
| 2025.11.14 | ₩6,836 | ₩7,248 | ₩6,677 | ₩6,999 | +2.38% | 439.7만 |
|---|
| 2025.11.13 | ₩7,757 | ₩7,757 | ₩6,988 | ₩7,186 | -7.36% | 552.6만 |
|---|
| 2025.11.12 | ₩8,088 | ₩8,150 | ₩7,805 | ₩8,002 | -1.07% | 353.8만 |
|---|
| 2025.11.11 | ₩8,144 | ₩8,155 | ₩7,860 | ₩8,020 | -1.52% | 256.2만 |
|---|
| 2025.11.10 | ₩8,482 | ₩8,717 | ₩8,065 | ₩8,257 | -2.66% | 498만 |
|---|
| 2025.11.07 | ₩7,785 | ₩8,194 | ₩7,646 | ₩8,132 | +4.46% | 754.8만 |
|---|
| 2025.11.06 | ₩8,241 | ₩8,304 | ₩7,582 | ₩7,772 | -5.70% | 494.7만 |
|---|
| 2025.11.05 | ₩7,891 | ₩8,387 | ₩7,748 | ₩8,249 | +4.55% | 564.6만 |
|---|
| 2025.11.04 | ₩8,216 | ₩8,240 | ₩7,644 | ₩7,704 | -6.22% | 673.8만 |
|---|
| 2025.11.03 | ₩9,175 | ₩9,220 | ₩8,605 | ₩8,809 | -3.98% | 470.2만 |
|---|
| 2025.10.31 | ₩9,320 | ₩9,406 | ₩8,942 | ₩9,020 | -3.22% | 446.6만 |
|---|
| 2025.10.30 | ₩9,493 | ₩9,706 | ₩9,094 | ₩9,109 | -4.04% | 661만 |
|---|
| 2025.10.29 | ₩9,790 | ₩9,998 | ₩9,471 | ₩9,676 | -1.16% | 1101.4만 |
|---|
| 2025.10.28 | ₩8,890 | ₩10,184 | ₩8,887 | ₩9,760 | +9.79% | 1949.3만 |
|---|
| 2025.10.27 | ₩8,354 | ₩9,356 | ₩8,321 | ₩8,868 | +6.15% | 1646.6만 |
|---|
| 2025.10.24 | ₩9,076 | ₩9,552 | ₩8,132 | ₩8,313 | -8.40% | 2882.3만 |
|---|
| 2025.10.23 | ₩7,639 | ₩8,377 | ₩7,575 | ₩8,295 | +8.58% | 1176.2만 |
|---|
| 2025.10.22 | ₩8,145 | ₩8,196 | ₩7,394 | ₩7,770 | -4.61% | 791.4만 |
|---|
| 2025.10.21 | ₩8,284 | ₩8,382 | ₩8,097 | ₩8,284 | 0.00% | 495.2만 |
|---|
| 2025.10.20 | ₩8,073 | ₩8,463 | ₩8,067 | ₩8,284 | +2.62% | 1017.4만 |
|---|
| 2025.10.17 | ₩7,550 | ₩8,398 | ₩7,436 | ₩7,815 | +3.51% | 1442.2만 |
|---|
| 2025.10.16 | ₩7,915 | ₩8,261 | ₩7,584 | ₩7,753 | -2.04% | 827.4만 |
|---|
| 2025.10.15 | ₩7,611 | ₩8,032 | ₩7,276 | ₩7,894 | +3.72% | 1261.2만 |
|---|
| 2025.10.14 | ₩7,357 | ₩7,663 | ₩6,876 | ₩7,280 | -1.05% | 1604.3만 |
|---|
| 2025.10.13 | ₩7,627 | ₩8,081 | ₩7,569 | ₩7,946 | +4.18% | 868.5만 |
|---|
| 2025.10.10 | ₩8,549 | ₩9,017 | ₩7,579 | ₩7,589 | -11.24% | 2330.5만 |
|---|