시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long IONQ Daily ETF 과거 주가
GraniteShares 2x Long IONQ Daily ETF · IONL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long IONQ Daily ETF · IONL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,777 | ₩16,857 | ₩15,946 | ₩16,697 | -0.48% | 39.7만 |
| 2026.10.08 | ₩18,224 | ₩18,352 | ₩15,745 | ₩16,335 | -10.37% | 80.3만 |
| 2026.10.07 | ₩18,666 | ₩18,800 | ₩17,420 | ₩17,983 | -3.66% | 78만 |
| 2026.10.06 | ₩20,020 | ₩21,608 | ₩19,444 | ₩19,725 | -1.47% | 68만 |
| 2026.10.05 | ₩20,248 | ₩20,568 | ₩18,774 | ₩19,403 | -4.17% | 61.7만 |
| 2026.10.02 | ₩21,440 | ₩21,574 | ₩19,618 | ₩20,100 | -6.25% | 75.9만 |
| 2026.10.01 | ₩20,328 | ₩21,400 | ₩20,033 | ₩20,342 | +0.07% | 53만 |
| 2026.09.30 | ₩20,663 | ₩23,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,342 |
| -1.56% |
| 72.8만 |
| 2026.09.29 | ₩22,110 | ₩22,164 | ₩20,208 | ₩20,301 | -8.18% | 57.5만 |
|---|
| 2026.09.28 | ₩21,909 | ₩24,147 | ₩20,969 | ₩21,038 | -3.98% | 107.3만 |
|---|
| 2026.09.25 | ₩21,159 | ₩22,847 | ₩20,569 | ₩21,936 | +3.67% | 97.8만 |
|---|
| 2026.09.24 | ₩18,291 | ₩22,010 | ₩18,090 | ₩21,414 | +17.07% | 126.6만 |
|---|
| 2026.09.23 | ₩22,070 | ₩22,231 | ₩18,452 | ₩19,283 | -12.63% | 278.9만 |
|---|
| 2026.09.22 | ₩17,380 | ₩17,728 | ₩16,938 | ₩17,648 | +1.54% | 85.1만 |
|---|
| 2026.09.21 | ₩17,380 | ₩17,836 | ₩16,898 | ₩17,487 | +0.62% | 71.1만 |
|---|
| 2026.09.18 | ₩17,675 | ₩17,876 | ₩15,203 | ₩16,442 | -6.97% | 74.7만 |
|---|
| 2026.09.17 | ₩15,839 | ₩17,755 | ₩15,705 | ₩17,407 | +9.90% | 72.5만 |
|---|
| 2026.09.16 | ₩14,780 | ₩15,290 | ₩14,057 | ₩14,620 | -1.09% | 36.7만 |
|---|
| 2026.09.15 | ₩14,231 | ₩15,678 | ₩14,204 | ₩14,767 | +3.77% | 36.6만 |
|---|
| 2026.09.14 | ₩13,400 | ₩16,013 | ₩13,360 | ₩15,223 | +13.60% | 51.3만 |
|---|
| 2026.09.11 | ₩15,062 | ₩15,544 | ₩14,298 | ₩14,593 | -3.11% | 61만 |
|---|
| 2026.09.10 | ₩14,995 | ₩15,933 | ₩14,713 | ₩14,780 | -1.43% | 60.7만 |
|---|
| 2026.09.09 | ₩16,965 | ₩17,353 | ₩15,745 | ₩15,799 | -6.87% | 88.9만 |
|---|
| 2026.09.08 | ₩19,464 | ₩21,239 | ₩16,991 | ₩17,889 | -8.09% | 146.1만 |
|---|
| 2026.09.04 | ₩16,670 | ₩17,172 | ₩16,496 | ₩17,058 | +2.33% | 54.9만 |
|---|
| 2026.09.03 | ₩15,866 | ₩17,219 | ₩15,599 | ₩16,616 | +4.73% | 48.3만 |
|---|
| 2026.09.02 | ₩15,263 | ₩15,986 | ₩14,807 | ₩15,544 | +1.84% | 41.5만 |
|---|
| 2026.09.01 | ₩15,584 | ₩16,837 | ₩15,477 | ₩15,598 | +0.09% | 42.1만 |
|---|
| 2026.08.31 | ₩16,683 | ₩17,956 | ₩16,214 | ₩16,924 | +1.45% | 46.6만 |
|---|
| 2026.08.28 | ₩19,176 | ₩19,336 | ₩16,362 | ₩16,884 | -11.95% | 66.8만 |
|---|
| 2026.08.27 | ₩18,720 | ₩20,368 | ₩18,465 | ₩19,886 | +6.23% | 42.2만 |
|---|
| 2026.08.26 | ₩18,827 | ₩19,558 | ₩17,769 | ₩17,836 | -5.27% | 42만 |
|---|
| 2026.08.25 | ₩19,846 | ₩20,209 | ₩18,747 | ₩19,752 | -0.47% | 33.2만 |
|---|
| 2026.08.24 | ₩20,931 | ₩21,320 | ₩18,720 | ₩18,841 | -9.99% | 36.8만 |
|---|
| 2026.08.21 | ₩20,020 | ₩23,182 | ₩19,899 | ₩22,593 | +12.85% | 52.6만 |
|---|
| 2026.08.20 | ₩21,333 | ₩21,521 | ₩18,407 | ₩19,591 | -8.17% | 51만 |
|---|
| 2026.08.19 | ₩21,266 | ₩22,196 | ₩20,167 | ₩21,306 | +0.19% | 45.1만 |
|---|
| 2026.08.18 | ₩22,512 | ₩24,536 | ₩21,641 | ₩22,124 | -1.73% | 51.3만 |
|---|
| 2026.08.17 | ₩24,268 | ₩25,447 | ₩22,995 | ₩25,085 | +3.37% | 28.5만 |
|---|
| 2026.08.14 | ₩22,767 | ₩25,460 | ₩22,512 | ₩24,563 | +7.89% | 51.5만 |
|---|
| 2026.08.13 | ₩23,115 | ₩26,209 | ₩22,874 | ₩23,075 | -0.17% | 63.6만 |
|---|
| 2026.08.12 | ₩22,847 | ₩23,718 | ₩21,079 | ₩23,410 | +2.46% | 53.9만 |
|---|
| 2026.08.11 | ₩21,333 | ₩22,177 | ₩20,409 | ₩21,708 | +1.76% | 33.7만 |
|---|
| 2026.08.10 | ₩21,816 | ₩22,452 | ₩20,489 | ₩20,797 | -4.67% | 57.1만 |
|---|
| 2026.08.07 | ₩19,042 | ₩22,914 | ₩18,787 | ₩22,754 | +19.49% | 109만 |
|---|
| 2026.08.06 | ₩20,047 | ₩20,382 | ₩18,331 | ₩18,331 | -8.56% | 104.3만 |
|---|
| 2026.08.05 | ₩19,698 | ₩20,502 | ₩18,425 | ₩18,653 | -5.31% | 84만 |
|---|
| 2026.08.04 | ₩18,512 | ₩20,636 | ₩18,465 | ₩20,395 | +10.17% | 70.6만 |
|---|
| 2026.08.03 | ₩15,182 | ₩18,841 | ₩14,809 | ₩17,769 | +17.03% | 80.7만 |
|---|
| 2026.07.31 | ₩15,571 | ₩16,650 | ₩14,988 | ₩15,692 | +0.77% | 66.3만 |
|---|
| 2026.07.30 | ₩13,199 | ₩15,410 | ₩13,005 | ₩15,102 | +14.42% | 83.7만 |
|---|
| 2026.07.29 | ₩13,708 | ₩14,124 | ₩12,127 | ₩12,301 | -10.26% | 112.9만 |
|---|
| 2026.07.28 | ₩14,110 | ₩14,218 | ₩12,288 | ₩13,816 | -2.09% | 111.5만 |
|---|
| 2026.07.27 | ₩14,512 | ₩16,575 | ₩14,258 | ₩15,584 | +7.39% | 144.3만 |
|---|
| 2026.07.24 | ₩14,057 | ₩14,298 | ₩12,911 | ₩13,132 | -6.58% | 67.6만 |
|---|
| 2026.07.23 | ₩14,131 | ₩15,357 | ₩13,733 | ₩14,177 | +0.33% | 78.8만 |
|---|
| 2026.07.22 | ₩15,102 | ₩15,812 | ₩14,673 | ₩14,727 | -2.48% | 85.4만 |
|---|
| 2026.07.21 | ₩15,397 | ₩15,866 | ₩14,754 | ₩15,437 | +0.26% | 76.9만 |
|---|
| 2026.07.20 | ₩15,089 | ₩16,100 | ₩14,392 | ₩14,405 | -4.53% | 70.5만 |
|---|
| 2026.07.17 | ₩15,337 | ₩15,799 | ₩13,601 | ₩14,847 | -3.19% | 67.6만 |
|---|
| 2026.07.16 | ₩16,723 | ₩17,085 | ₩14,754 | ₩15,209 | -9.05% | 65.9만 |
|---|
| 2026.07.15 | ₩19,779 | ₩19,859 | ₩16,750 | ₩17,420 | -11.92% | 71.1만 |
|---|
| 2026.07.14 | ₩19,913 | ₩20,221 | ₩18,610 | ₩19,135 | -3.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,271 | ₩22,271 | ₩18,465 | ₩18,787 | -15.64% | 75.4만 |
|---|
| 2026.07.10 | ₩25,635 | ₩25,829 | ₩22,526 | ₩23,089 | -9.93% | 47.7만 |
|---|
| 2026.07.09 | ₩25,970 | ₩26,589 | ₩24,777 | ₩25,112 | -3.30% | 42.9만 |
|---|
| 2026.07.08 | ₩24,766 | ₩26,867 | ₩24,035 | ₩25,608 | +3.40% | 57.1만 |
|---|
| 2026.07.07 | ₩28,475 | ₩29,105 | ₩24,321 | ₩25,983 | -8.75% | 64.2만 |
|---|
| 2026.07.06 | ₩30,338 | ₩33,259 | ₩30,244 | ₩30,351 | +0.04% | 32만 |
|---|
| 2026.07.02 | ₩33,246 | ₩37,279 | ₩29,407 | ₩30,700 | -7.66% | 62.1만 |
|---|
| 2026.07.01 | ₩34,894 | ₩38,191 | ₩33,661 | ₩33,661 | -3.53% | 40.2만 |
|---|
| 2026.06.30 | ₩35,511 | ₩38,217 | ₩35,095 | ₩36,274 | +2.15% | 34.2만 |
|---|
| 2026.06.29 | ₩33,031 | ₩37,460 | ₩31,758 | ₩37,078 | +12.25% | 59.9만 |
|---|
| 2026.06.26 | ₩31,557 | ₩35,336 | ₩30,351 | ₩31,169 | -1.23% | 55.9만 |
|---|
| 2026.06.25 | ₩38,874 | ₩39,236 | ₩32,428 | ₩33,025 | -15.05% | 65.5만 |
|---|
| 2026.06.24 | ₩42,881 | ₩42,881 | ₩35,403 | ₩37,279 | -13.06% | 71.6만 |
|---|
| 2026.06.23 | ₩41,809 | ₩49,152 | ₩40,964 | ₩43,604 | +4.29% | 84.7만 |
|---|
| 2026.06.22 | ₩41,661 | ₩49,902 | ₩40,227 | ₩44,636 | +7.14% | 102.3만 |
|---|
| 2026.06.18 | ₩41,139 | ₩41,943 | ₩36,691 | ₩41,795 | +1.60% | 57.3만 |
|---|
| 2026.06.17 | ₩41,956 | ₩43,761 | ₩38,968 | ₩39,410 | -6.07% | 57.9만 |
|---|
| 2026.06.16 | ₩47,571 | ₩49,232 | ₩40,897 | ₩41,420 | -12.93% | 72.1만 |
|---|
| 2026.06.15 | ₩49,949 | ₩53,105 | ₩48,750 | ₩49,822 | -0.25% | 76.2만 |
|---|
| 2026.06.12 | ₩44,623 | ₩48,134 | ₩41,986 | ₩44,676 | +0.12% | 60만 |
|---|
| 2026.06.11 | ₩42,599 | ₩47,115 | ₩39,986 | ₩44,824 | +5.22% | 67만 |
|---|
| 2026.06.10 | ₩44,006 | ₩48,951 | ₩42,727 | ₩42,800 | -2.74% | 72.7만 |
|---|
| 2026.06.09 | ₩52,877 | ₩54,994 | ₩37,199 | ₩42,747 | -19.16% | 100.2만 |
|---|
| 2026.06.08 | ₩48,495 | ₩56,549 | ₩45,963 | ₩53,467 | +10.25% | 61.4만 |
|---|
| 2026.06.05 | ₩56,696 | ₩56,897 | ₩42,358 | ₩44,154 | -22.12% | 86.9만 |
|---|
| 2026.06.04 | ₩63,222 | ₩67,751 | ₩57,795 | ₩60,529 | -4.26% | 55.1만 |
|---|
| 2026.06.03 | ₩69,668 | ₩76,204 | ₩64,066 | ₩65,621 | -5.81% | 68.2만 |
|---|
| 2026.06.02 | ₩68,113 | ₩74,090 | ₩67,390 | ₩71,691 | +5.25% | 64.8만 |
|---|
| 2026.06.01 | ₩68,555 | ₩74,143 | ₩63,115 | ₩67,604 | -1.39% | 75.4만 |
|---|
| 2026.05.29 | ₩69,024 | ₩73,701 | ₩63,088 | ₩73,540 | +6.54% | 53.4만 |
|---|
| 2026.05.28 | ₩60,167 | ₩72,220 | ₩60,167 | ₩69,882 | +16.15% | 85.9만 |
|---|
| 2026.05.27 | ₩56,281 | ₩63,490 | ₩50,666 | ₩61,065 | +8.50% | 87.5만 |
|---|
| 2026.05.26 | ₩59,390 | ₩60,207 | ₩52,151 | ₩57,942 | -2.44% | 104.1만 |
|---|
| 2026.05.22 | ₩48,763 | ₩61,494 | ₩48,214 | ₩57,875 | +18.69% | 200만 |
|---|
| 2026.05.21 | ₩43,417 | ₩53,338 | ₩42,358 | ₩49,983 | +15.12% | 263.4만 |
|---|
| 2026.05.20 | ₩35,980 | ₩40,509 | ₩34,144 | ₩40,241 | +11.84% | 82.4만 |
|---|
| 2026.05.19 | ₩33,474 | ₩35,846 | ₩30,264 | ₩34,385 | +2.72% | 82.4만 |
|---|
| 2026.05.18 | ₩39,825 | ₩39,825 | ₩32,924 | ₩35,832 | -10.03% | 90.9만 |
|---|
| 2026.05.15 | ₩44,261 | ₩44,422 | ₩38,646 | ₩39,812 | -10.05% | 107.7만 |
|---|
| 2026.05.14 | ₩44,328 | ₩50,452 | ₩43,618 | ₩49,232 | +11.06% | 85.4만 |
|---|
| 2026.05.13 | ₩46,767 | ₩47,257 | ₩41,809 | ₩45,721 | -2.23% | 89.9만 |
|---|
| 2026.05.12 | ₩48,777 | ₩52,261 | ₩40,469 | ₩46,714 | -4.23% | 226.9만 |
|---|
| 2026.05.11 | ₩35,042 | ₩51,001 | ₩35,042 | ₩48,643 | +38.81% | 238.5만 |
|---|
| 2026.05.08 | ₩36,181 | ₩37,253 | ₩31,892 | ₩37,065 | +2.44% | 137.8만 |
|---|
| 2026.05.07 | ₩38,606 | ₩41,688 | ₩32,509 | ₩34,814 | -9.82% | 213.8만 |
|---|
| 2026.05.06 | ₩37,547 | ₩44,126 | ₩36,742 | ₩42,787 | +13.95% | 303.7만 |
|---|
| 2026.05.05 | ₩33,903 | ₩36,435 | ₩31,490 | ₩35,980 | +6.13% | 92만 |
|---|
| 2026.05.04 | ₩33,996 | ₩37,628 | ₩32,160 | ₩32,844 | -3.39% | 125.1만 |
|---|
| 2026.05.01 | ₩31,691 | ₩33,501 | ₩30,070 | ₩33,420 | +5.45% | 71.3만 |
|---|
| 2026.04.30 | ₩27,631 | ₩32,469 | ₩27,189 | ₩31,839 | +15.23% | 96.1만 |
|---|
| 2026.04.29 | ₩28,542 | ₩28,650 | ₩24,790 | ₩28,006 | -1.88% | 97.3만 |
|---|
| 2026.04.28 | ₩28,556 | ₩30,953 | ₩28,167 | ₩29,373 | +2.86% | 93.8만 |
|---|
| 2026.04.27 | ₩28,194 | ₩30,593 | ₩26,733 | ₩30,472 | +8.08% | 108.4만 |
|---|
| 2026.04.24 | ₩31,082 | ₩31,155 | ₩26,894 | ₩28,918 | -6.96% | 148.4만 |
|---|
| 2026.04.23 | ₩34,700 | ₩36,516 | ₩27,604 | ₩30,258 | -12.80% | 204.7만 |
|---|
| 2026.04.22 | ₩35,859 | ₩38,459 | ₩34,666 | ₩35,899 | +0.11% | 147.2만 |
|---|
| 2026.04.21 | ₩37,507 | ₩38,016 | ₩33,366 | ₩34,305 | -8.54% | 185.2만 |
|---|
| 2026.04.20 | ₩32,904 | ₩37,775 | ₩32,750 | ₩37,521 | +14.03% | 231만 |
|---|
| 2026.04.17 | ₩31,350 | ₩34,975 | ₩31,001 | ₩34,211 | +9.13% | 260.7만 |
|---|
| 2026.04.16 | ₩32,067 | ₩33,206 | ₩26,814 | ₩32,241 | +0.54% | 579.8만 |
|---|
| 2026.04.15 | ₩24,281 | ₩30,365 | ₩23,343 | ₩30,311 | +24.83% | 404.8만 |
|---|
| 2026.04.14 | ₩17,286 | ₩21,427 | ₩16,804 | ₩21,333 | +23.41% | 216만 |
|---|
| 2026.04.13 | ₩13,762 | ₩15,249 | ₩13,353 | ₩15,236 | +10.71% | 52.4만 |
|---|
| 2026.04.10 | ₩13,789 | ₩14,807 | ₩13,601 | ₩14,231 | +3.21% | 44.9만 |
|---|
| 2026.04.09 | ₩14,285 | ₩14,740 | ₩13,347 | ₩13,561 | -5.07% | 38.1만 |
|---|
| 2026.04.08 | ₩16,254 | ₩16,482 | ₩14,057 | ₩14,405 | -11.38% | 63.8만 |
|---|
| 2026.04.07 | ₩14,204 | ₩14,378 | ₩12,811 | ₩14,084 | -0.85% | 50.4만 |
|---|
| 2026.04.06 | ₩14,767 | ₩15,812 | ₩14,271 | ₩14,794 | +0.18% | 36.7만 |
|---|
| 2026.04.02 | ₩12,409 | ₩14,995 | ₩12,395 | ₩14,901 | +20.09% | 47.7만 |
|---|
| 2026.04.01 | ₩15,437 | ₩15,491 | ₩13,186 | ₩13,481 | -12.67% | 51.1만 |
|---|
| 2026.03.31 | ₩13,092 | ₩14,740 | ₩12,837 | ₩14,472 | +10.54% | 37.2만 |
|---|
| 2026.03.30 | ₩13,574 | ₩13,829 | ₩11,739 | ₩12,422 | -8.49% | 60.7만 |
|---|
| 2026.03.27 | ₩15,584 | ₩15,584 | ₩13,132 | ₩13,360 | -14.27% | 62.1만 |
|---|
| 2026.03.26 | ₩17,474 | ₩17,755 | ₩15,625 | ₩15,812 | -9.51% | 39.3만 |
|---|
| 2026.03.25 | ₩19,939 | ₩20,730 | ₩17,822 | ₩18,104 | -9.21% | 35.8만 |
|---|
| 2026.03.24 | ₩18,599 | ₩19,899 | ₩18,063 | ₩18,948 | +1.87% | 16.4만 |
|---|
| 2026.03.23 | ₩18,023 | ₩20,060 | ₩17,554 | ₩19,377 | +7.51% | 42.7만 |
|---|
| 2026.03.20 | ₩18,090 | ₩18,539 | ₩16,650 | ₩17,581 | -2.81% | 24만 |
|---|
| 2026.03.19 | ₩17,769 | ₩18,961 | ₩16,871 | ₩18,238 | +2.64% | 36.4만 |
|---|
| 2026.03.18 | ₩19,752 | ₩20,690 | ₩18,760 | ₩18,760 | -5.02% | 37.5만 |
|---|
| 2026.03.17 | ₩20,020 | ₩20,904 | ₩19,631 | ₩20,087 | +0.33% | 31.3만 |
|---|
| 2026.03.16 | ₩20,141 | ₩21,213 | ₩18,841 | ₩19,980 | -0.80% | 44.5만 |
|---|
| 2026.03.13 | ₩20,167 | ₩21,427 | ₩19,363 | ₩19,604 | -2.79% | 29.1만 |
|---|
| 2026.03.12 | ₩20,878 | ₩21,668 | ₩19,618 | ₩19,618 | -6.03% | 41.3만 |
|---|
| 2026.03.11 | ₩22,432 | ₩23,196 | ₩20,417 | ₩21,253 | -5.26% | 66.3만 |
|---|
| 2026.03.10 | ₩23,437 | ₩24,549 | ₩22,204 | ₩22,204 | -5.26% | 36.1만 |
|---|
| 2026.03.09 | ₩21,789 | ₩23,450 | ₩20,636 | ₩23,276 | +6.83% | 48.1만 |
|---|
| 2026.03.06 | ₩22,365 | ₩25,329 | ₩22,352 | ₩23,156 | +3.54% | 45.4만 |
|---|
| 2026.03.05 | ₩24,120 | ₩24,335 | ₩21,226 | ₩23,397 | -3.00% | 55.2만 |
|---|
| 2026.03.04 | ₩25,836 | ₩26,439 | ₩24,228 | ₩25,058 | -3.01% | 47.9만 |
|---|
| 2026.03.03 | ₩24,536 | ₩26,264 | ₩22,486 | ₩24,911 | +1.53% | 43만 |
|---|
| 2026.03.02 | ₩24,087 | ₩26,849 | ₩24,013 | ₩26,787 | +11.21% | 53.6만 |
|---|
| 2026.02.27 | ₩28,087 | ₩28,449 | ₩23,946 | ₩26,787 | -4.63% | 83.8만 |
|---|
| 2026.02.26 | ₩28,207 | ₩31,758 | ₩27,899 | ₩30,378 | +7.70% | 209.8만 |
|---|
| 2026.02.25 | ₩19,604 | ₩22,084 | ₩19,229 | ₩21,400 | +9.16% | 75.2만 |
|---|
| 2026.02.24 | ₩18,264 | ₩19,310 | ₩17,286 | ₩18,975 | +3.89% | 35만 |
|---|
| 2026.02.23 | ₩18,318 | ₩19,068 | ₩17,259 | ₩18,050 | -1.46% | 47.5만 |
|---|
| 2026.02.20 | ₩20,422 | ₩21,909 | ₩18,693 | ₩19,444 | -4.79% | 55.7만 |
|---|
| 2026.02.19 | ₩20,382 | ₩21,487 | ₩19,524 | ₩21,414 | +5.06% | 38.8만 |
|---|
| 2026.02.18 | ₩21,132 | ₩23,153 | ₩20,047 | ₩21,320 | +0.89% | 36.9만 |
|---|
| 2026.02.17 | ₩21,440 | ₩22,432 | ₩19,363 | ₩21,159 | -1.31% | 33.2만 |
|---|
| 2026.02.13 | ₩20,100 | ₩22,878 | ₩18,372 | ₩22,311 | +11.00% | 53.9만 |
|---|
| 2026.02.12 | ₩21,842 | ₩21,842 | ₩18,425 | ₩18,988 | -13.07% | 47.2만 |
|---|
| 2026.02.11 | ₩25,192 | ₩25,192 | ₩21,132 | ₩21,976 | -12.77% | 50.2만 |
|---|
| 2026.02.10 | ₩24,094 | ₩25,996 | ₩23,584 | ₩24,201 | +0.44% | 27.6만 |
|---|
| 2026.02.09 | ₩23,276 | ₩24,656 | ₩22,038 | ₩24,643 | +5.87% | 44.2만 |
|---|
| 2026.02.06 | ₩20,141 | ₩25,239 | ₩19,631 | ₩23,919 | +18.76% | 105.1만 |
|---|
| 2026.02.05 | ₩23,089 | ₩24,037 | ₩17,755 | ₩18,412 | -20.26% | 85.1만 |
|---|
| 2026.02.04 | ₩30,271 | ₩30,313 | ₩22,914 | ₩25,648 | -15.27% | 63.3만 |
|---|
| 2026.02.03 | ₩32,294 | ₩32,315 | ₩27,604 | ₩30,740 | -4.81% | 38.5만 |
|---|
| 2026.02.02 | ₩33,983 | ₩34,063 | ₩29,306 | ₩30,673 | -9.74% | 35.3만 |
|---|
| 2026.01.30 | ₩39,236 | ₩39,236 | ₩31,182 | ₩33,018 | -15.85% | 48.2만 |
|---|
| 2026.01.29 | ₩43,886 | ₩43,886 | ₩36,971 | ₩38,981 | -11.18% | 41.1만 |
|---|
| 2026.01.28 | ₩44,623 | ₩45,829 | ₩42,294 | ₩43,725 | -2.01% | 28.2만 |
|---|
| 2026.01.27 | ₩41,139 | ₩44,904 | ₩38,861 | ₩43,135 | +4.85% | 41.9만 |
|---|
| 2026.01.26 | ₩49,407 | ₩53,672 | ₩38,572 | ₩39,544 | -19.96% | 88.5만 |
|---|
| 2026.01.23 | ₩50,921 | ₩51,725 | ₩45,896 | ₩47,021 | -7.66% | 31만 |
|---|
| 2026.01.22 | ₩51,216 | ₩53,125 | ₩48,723 | ₩51,497 | +0.55% | 30.9만 |
|---|
| 2026.01.21 | ₩56,937 | ₩58,666 | ₩44,033 | ₩49,688 | -12.73% | 81.3만 |
|---|
| 2026.01.20 | ₩51,216 | ₩62,177 | ₩50,123 | ₩54,700 | +6.80% | 45.1만 |
|---|
| 2026.01.16 | ₩49,541 | ₩57,112 | ₩48,293 | ₩55,008 | +11.04% | 38.5만 |
|---|
| 2026.01.15 | ₩56,549 | ₩57,132 | ₩48,522 | ₩48,536 | -14.17% | 36만 |
|---|
| 2026.01.14 | ₩50,921 | ₩55,638 | ₩48,375 | ₩55,638 | +9.26% | 22.5만 |
|---|
| 2026.01.13 | ₩56,951 | ₩57,755 | ₩49,675 | ₩51,765 | -9.11% | 26.9만 |
|---|
| 2026.01.12 | ₩50,988 | ₩56,147 | ₩49,507 | ₩56,147 | +10.12% | 17.6만 |
|---|
| 2026.01.09 | ₩56,964 | ₩59,671 | ₩52,529 | ₩52,830 | -7.26% | 17.7만 |
|---|
| 2026.01.08 | ₩53,226 | ₩59,390 | ₩51,048 | ₩54,914 | +3.17% | 20.4만 |
|---|
| 2026.01.07 | ₩54,512 | ₩58,184 | ₩52,864 | ₩53,748 | -1.40% | 18.6만 |
|---|
| 2026.01.06 | ₩51,698 | ₩55,839 | ₩48,509 | ₩55,785 | +7.91% | 26.5만 |
|---|
| 2026.01.05 | ₩49,447 | ₩54,807 | ₩47,263 | ₩51,604 | +4.36% | 33.3만 |
|---|
| 2026.01.02 | ₩46,271 | ₩48,294 | ₩41,943 | ₩47,839 | +3.39% | 26.7만 |
|---|
| 2025.12.31 | ₩45,614 | ₩47,055 | ₩43,561 | ₩44,154 | -3.20% | 18.4만 |
|---|
| 2025.12.30 | ₩47,410 | ₩47,825 | ₩44,716 | ₩45,185 | -4.69% | 27.9만 |
|---|
| 2025.12.29 | ₩45,494 | ₩47,691 | ₩43,698 | ₩44,971 | -1.15% | 33.1만 |
|---|
| 2025.12.26 | ₩53,976 | ₩54,003 | ₩46,030 | ₩46,338 | -14.15% | 38.8만 |
|---|
| 2025.12.24 | ₩59,376 | ₩59,376 | ₩52,448 | ₩55,102 | -7.20% | 21.1만 |
|---|
| 2025.12.23 | ₩61,507 | ₩65,902 | ₩57,956 | ₩58,606 | -4.72% | 25.1만 |
|---|
| 2025.12.22 | ₩55,638 | ₩68,060 | ₩55,443 | ₩64,495 | +15.92% | 36.7만 |
|---|
| 2025.12.19 | ₩49,842 | ₩54,512 | ₩49,393 | ₩52,797 | +5.93% | 23만 |
|---|
| 2025.12.18 | ₩52,301 | ₩53,118 | ₩47,825 | ₩48,683 | -6.92% | 26.2만 |
|---|
| 2025.12.17 | ₩57,380 | ₩61,360 | ₩47,383 | ₩47,401 | -17.39% | 37.6만 |
|---|
| 2025.12.16 | ₩50,157 | ₩56,388 | ₩50,157 | ₩55,852 | +11.35% | 29.1만 |
|---|
| 2025.12.15 | ₩59,376 | ₩59,872 | ₩46,499 | ₩48,361 | -18.55% | 30.9만 |
|---|
| 2025.12.12 | ₩62,391 | ₩64,321 | ₩55,303 | ₩58,545 | -6.16% | 19.8만 |
|---|
| 2025.12.11 | ₩62,807 | ₩64,415 | ₩55,638 | ₩63,643 | +1.33% | 23만 |
|---|
| 2025.12.10 | ₩66,251 | ₩66,519 | ₩60,864 | ₩61,909 | -6.55% | 29.3만 |
|---|
| 2025.12.09 | ₩67,564 | ₩71,785 | ₩65,018 | ₩68,756 | +1.77% | 15.6만 |
|---|
| 2025.12.08 | ₩67,564 | ₩69,909 | ₩61,748 | ₩68,622 | +1.57% | 24만 |
|---|
| 2025.12.05 | ₩68,086 | ₩68,435 | ₩60,617 | ₩64,710 | -4.96% | 21.9만 |
|---|
| 2025.12.04 | ₩55,973 | ₩71,021 | ₩55,611 | ₩69,741 | +24.60% | 40.2만 |
|---|
| 2025.12.03 | ₩52,368 | ₩56,401 | ₩48,616 | ₩56,009 | +6.95% | 19.3만 |
|---|
| 2025.12.02 | ₩53,762 | ₩57,232 | ₩52,194 | ₩52,328 | -2.67% | 20.1만 |
|---|
| 2025.12.01 | ₩56,174 | ₩56,683 | ₩51,455 | ₩52,617 | -6.33% | 16.4만 |
|---|
| 2025.11.28 | ₩54,324 | ₩59,081 | ₩54,097 | ₩57,889 | +6.56% | 15.9만 |
|---|
| 2025.11.26 | ₩53,748 | ₩55,597 | ₩50,505 | ₩52,569 | -2.19% | 19.6만 |
|---|
| 2025.11.25 | ₩51,484 | ₩54,552 | ₩46,566 | ₩52,946 | +2.84% | 21.8만 |
|---|
| 2025.11.24 | ₩44,582 | ₩53,199 | ₩43,698 | ₩52,355 | +17.43% | 33.4만 |
|---|
| 2025.11.21 | ₩43,604 | ₩43,993 | ₩34,800 | ₩42,157 | -3.32% | 63.4만 |
|---|
| 2025.11.20 | ₩59,175 | ₩61,038 | ₩40,147 | ₩40,804 | -31.05% | 69만 |
|---|
| 2025.11.19 | ₩60,207 | ₩64,014 | ₩56,160 | ₩57,326 | -4.79% | 20.7만 |
|---|
| 2025.11.18 | ₩55,718 | ₩62,894 | ₩55,718 | ₩60,301 | +8.23% | 24만 |
|---|
| 2025.11.17 | ₩55,155 | ₩60,435 | ₩52,899 | ₩57,406 | +4.08% | 33.7만 |
|---|
| 2025.11.14 | ₩46,445 | ₩59,376 | ₩46,036 | ₩55,745 | +20.02% | 53.5만 |
|---|
| 2025.11.13 | ₩62,244 | ₩63,209 | ₩49,118 | ₩51,658 | -17.01% | 49.9만 |
|---|
| 2025.11.12 | ₩76,944 | ₩79,021 | ₩63,262 | ₩65,741 | -14.56% | 28.3만 |
|---|
| 2025.11.11 | ₩76,301 | ₩80,200 | ₩74,117 | ₩76,033 | -0.35% | 16.1만 |
|---|
| 2025.11.10 | ₩88,214 | ₩89,513 | ₩77,091 | ₩78,740 | -10.74% | 43.9만 |
|---|
| 2025.11.07 | ₩76,060 | ₩90,438 | ₩66,318 | ₩90,398 | +18.85% | 50.1만 |
|---|
| 2025.11.06 | ₩84,555 | ₩89,647 | ₩75,792 | ₩85,507 | +1.13% | 35.4만 |
|---|
| 2025.11.05 | ₩78,793 | ₩82,009 | ₩73,388 | ₩79,550 | +0.96% | 22.7만 |
|---|
| 2025.11.04 | ₩81,058 | ₩85,373 | ₩73,232 | ₩74,251 | -8.40% | 22.2만 |
|---|
| 2025.11.03 | ₩102,043 | ₩102,793 | ₩83,416 | ₩89,138 | -12.65% | 25.5만 |
|---|
| 2025.10.31 | ₩98,572 | ₩104,187 | ₩95,101 | ₩102,565 | +4.05% | 17.3만 |
|---|
| 2025.10.30 | ₩92,729 | ₩100,837 | ₩89,543 | ₩95,409 | +2.89% | 14.5만 |
|---|
| 2025.10.29 | ₩91,389 | ₩101,172 | ₩89,125 | ₩98,451 | +7.73% | 28.3만 |
|---|
| 2025.10.28 | ₩105,486 | ₩111,329 | ₩86,646 | ₩86,954 | -17.57% | 35.5만 |
|---|
| 2025.10.27 | ₩106,666 | ₩114,278 | ₩104,224 | ₩106,063 | -0.57% | 35.2만 |
|---|
| 2025.10.24 | ₩103,450 | ₩109,627 | ₩96,857 | ₩97,848 | -5.41% | 28.1만 |
|---|
| 2025.10.23 | ₩99,845 | ₩105,433 | ₩87,777 | ₩95,007 | -4.84% | 87.7만 |
|---|
| 2025.10.22 | ₩91,858 | ₩95,342 | ₩72,730 | ₩83,349 | -9.26% | 50.9만 |
|---|
| 2025.10.21 | ₩99,697 | ₩100,796 | ₩89,111 | ₩96,267 | -3.44% | 30만 |
|---|
| 2025.10.20 | ₩116,944 | ₩116,944 | ₩93,754 | ₩97,687 | -16.47% | 34.4만 |
|---|
| 2025.10.17 | ₩116,984 | ₩118,257 | ₩102,364 | ₩108,528 | -7.23% | 27.7만 |
|---|
| 2025.10.16 | ₩150,364 | ₩150,826 | ₩117,935 | ₩118,364 | -21.28% | 31.6만 |
|---|
| 2025.10.15 | ₩178,102 | ₩178,102 | ₩138,893 | ₩146,250 | -17.88% | 23.1만 |
|---|
| 2025.10.14 | ₩178,136 | ₩182,886 | ₩160,347 | ₩170,124 | -4.50% | 17.4만 |
|---|
| 2025.10.13 | ₩156,635 | ₩198,430 | ₩151,194 | ₩188,594 | +20.40% | 25.1만 |
|---|
| 2025.10.10 | ₩170,357 | ₩171,523 | ₩142,726 | ₩142,860 | -16.14% | 30.2만 |
|---|