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 | ₩16,730 | ₩16,810 | ₩15,902 | ₩16,650 | -0.48% | 39.7만 |
| 2026.10.08 | ₩18,173 | ₩18,300 | ₩15,701 | ₩16,289 | -10.37% | 80.3만 |
| 2026.10.07 | ₩18,614 | ₩18,748 | ₩17,372 | ₩17,933 | -3.66% | 78만 |
| 2026.10.06 | ₩19,964 | ₩21,548 | ₩19,389 | ₩19,670 | -1.47% | 68만 |
| 2026.10.05 | ₩20,191 | ₩20,511 | ₩18,721 | ₩19,349 | -4.17% | 61.7만 |
| 2026.10.02 | ₩21,380 | ₩21,514 | ₩19,563 | ₩20,044 | -6.25% | 75.9만 |
| 2026.10.01 | ₩20,271 | ₩21,340 | ₩19,977 | ₩20,285 | +0.07% | 53만 |
| 2026.09.30 | ₩20,605 | ₩23,440 | ₩20,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,285 |
| -1.56% |
| 72.8만 |
| 2026.09.29 | ₩22,049 | ₩22,102 | ₩20,151 | ₩20,245 | -8.18% | 57.5만 |
|---|
| 2026.09.28 | ₩21,848 | ₩24,080 | ₩20,910 | ₩20,980 | -3.98% | 107.3만 |
|---|
| 2026.09.25 | ₩21,100 | ₩22,784 | ₩20,512 | ₩21,875 | +3.67% | 97.8만 |
|---|
| 2026.09.24 | ₩18,240 | ₩21,948 | ₩18,040 | ₩21,354 | +17.07% | 126.6만 |
|---|
| 2026.09.23 | ₩22,009 | ₩22,169 | ₩18,401 | ₩19,229 | -12.63% | 278.9만 |
|---|
| 2026.09.22 | ₩17,332 | ₩17,679 | ₩16,891 | ₩17,599 | +1.54% | 85.1만 |
|---|
| 2026.09.21 | ₩17,332 | ₩17,786 | ₩16,850 | ₩17,438 | +0.62% | 71.1만 |
|---|
| 2026.09.18 | ₩17,626 | ₩17,826 | ₩15,160 | ₩16,396 | -6.97% | 74.7만 |
|---|
| 2026.09.17 | ₩15,795 | ₩17,706 | ₩15,661 | ₩17,358 | +9.90% | 72.5만 |
|---|
| 2026.09.16 | ₩14,739 | ₩15,247 | ₩14,018 | ₩14,579 | -1.09% | 36.7만 |
|---|
| 2026.09.15 | ₩14,191 | ₩15,634 | ₩14,165 | ₩14,726 | +3.77% | 36.6만 |
|---|
| 2026.09.14 | ₩13,363 | ₩15,969 | ₩13,323 | ₩15,180 | +13.60% | 51.3만 |
|---|
| 2026.09.11 | ₩15,020 | ₩15,501 | ₩14,258 | ₩14,552 | -3.11% | 61만 |
|---|
| 2026.09.10 | ₩14,953 | ₩15,888 | ₩14,672 | ₩14,739 | -1.43% | 60.7만 |
|---|
| 2026.09.09 | ₩16,917 | ₩17,305 | ₩15,701 | ₩15,755 | -6.87% | 88.9만 |
|---|
| 2026.09.08 | ₩19,409 | ₩21,180 | ₩16,944 | ₩17,839 | -8.09% | 146.1만 |
|---|
| 2026.09.04 | ₩16,623 | ₩17,124 | ₩16,450 | ₩17,011 | +2.33% | 54.9만 |
|---|
| 2026.09.03 | ₩15,822 | ₩17,171 | ₩15,556 | ₩16,570 | +4.73% | 48.3만 |
|---|
| 2026.09.02 | ₩15,220 | ₩15,942 | ₩14,766 | ₩15,501 | +1.84% | 41.5만 |
|---|
| 2026.09.01 | ₩15,541 | ₩16,790 | ₩15,434 | ₩15,554 | +0.09% | 42.1만 |
|---|
| 2026.08.31 | ₩16,637 | ₩17,906 | ₩16,169 | ₩16,877 | +1.45% | 46.6만 |
|---|
| 2026.08.28 | ₩19,122 | ₩19,283 | ₩16,316 | ₩16,837 | -11.95% | 66.8만 |
|---|
| 2026.08.27 | ₩18,668 | ₩20,311 | ₩18,414 | ₩19,830 | +6.23% | 42.2만 |
|---|
| 2026.08.26 | ₩18,775 | ₩19,503 | ₩17,719 | ₩17,786 | -5.27% | 42만 |
|---|
| 2026.08.25 | ₩19,790 | ₩20,152 | ₩18,695 | ₩19,697 | -0.47% | 33.2만 |
|---|
| 2026.08.24 | ₩20,873 | ₩21,260 | ₩18,668 | ₩18,788 | -9.99% | 36.8만 |
|---|
| 2026.08.21 | ₩19,964 | ₩23,118 | ₩19,844 | ₩22,530 | +12.85% | 52.6만 |
|---|
| 2026.08.20 | ₩21,274 | ₩21,461 | ₩18,355 | ₩19,536 | -8.17% | 51만 |
|---|
| 2026.08.19 | ₩21,207 | ₩22,134 | ₩20,111 | ₩21,247 | +0.19% | 45.1만 |
|---|
| 2026.08.18 | ₩22,450 | ₩24,467 | ₩21,581 | ₩22,062 | -1.73% | 51.3만 |
|---|
| 2026.08.17 | ₩24,200 | ₩25,376 | ₩22,931 | ₩25,015 | +3.37% | 28.5만 |
|---|
| 2026.08.14 | ₩22,703 | ₩25,389 | ₩22,450 | ₩24,494 | +7.89% | 51.5만 |
|---|
| 2026.08.13 | ₩23,051 | ₩26,136 | ₩22,810 | ₩23,011 | -0.17% | 63.6만 |
|---|
| 2026.08.12 | ₩22,784 | ₩23,652 | ₩21,020 | ₩23,345 | +2.46% | 53.9만 |
|---|
| 2026.08.11 | ₩21,274 | ₩22,115 | ₩20,352 | ₩21,648 | +1.76% | 33.7만 |
|---|
| 2026.08.10 | ₩21,755 | ₩22,389 | ₩20,432 | ₩20,739 | -4.67% | 57.1만 |
|---|
| 2026.08.07 | ₩18,989 | ₩22,850 | ₩18,735 | ₩22,690 | +19.49% | 109만 |
|---|
| 2026.08.06 | ₩19,991 | ₩20,325 | ₩18,280 | ₩18,280 | -8.56% | 104.3만 |
|---|
| 2026.08.05 | ₩19,643 | ₩20,445 | ₩18,374 | ₩18,601 | -5.31% | 84만 |
|---|
| 2026.08.04 | ₩18,461 | ₩20,579 | ₩18,414 | ₩20,338 | +10.17% | 70.6만 |
|---|
| 2026.08.03 | ₩15,140 | ₩18,788 | ₩14,767 | ₩17,719 | +17.03% | 80.7만 |
|---|
| 2026.07.31 | ₩15,528 | ₩16,603 | ₩14,946 | ₩15,648 | +0.77% | 66.3만 |
|---|
| 2026.07.30 | ₩13,162 | ₩15,367 | ₩12,969 | ₩15,060 | +14.42% | 83.7만 |
|---|
| 2026.07.29 | ₩13,670 | ₩14,084 | ₩12,093 | ₩12,267 | -10.26% | 112.9만 |
|---|
| 2026.07.28 | ₩14,071 | ₩14,178 | ₩12,254 | ₩13,777 | -2.09% | 111.5만 |
|---|
| 2026.07.27 | ₩14,472 | ₩16,528 | ₩14,218 | ₩15,541 | +7.39% | 144.3만 |
|---|
| 2026.07.24 | ₩14,018 | ₩14,258 | ₩12,875 | ₩13,096 | -6.58% | 67.6만 |
|---|
| 2026.07.23 | ₩14,091 | ₩15,314 | ₩13,694 | ₩14,138 | +0.33% | 78.8만 |
|---|
| 2026.07.22 | ₩15,060 | ₩15,768 | ₩14,632 | ₩14,686 | -2.48% | 85.4만 |
|---|
| 2026.07.21 | ₩15,354 | ₩15,822 | ₩14,712 | ₩15,394 | +0.26% | 76.9만 |
|---|
| 2026.07.20 | ₩15,047 | ₩16,055 | ₩14,352 | ₩14,365 | -4.53% | 70.5만 |
|---|
| 2026.07.17 | ₩15,294 | ₩15,755 | ₩13,563 | ₩14,806 | -3.19% | 67.6만 |
|---|
| 2026.07.16 | ₩16,677 | ₩17,038 | ₩14,712 | ₩15,167 | -9.05% | 65.9만 |
|---|
| 2026.07.15 | ₩19,723 | ₩19,804 | ₩16,704 | ₩17,372 | -11.92% | 71.1만 |
|---|
| 2026.07.14 | ₩19,857 | ₩20,164 | ₩18,558 | ₩19,082 | -3.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,209 | ₩22,209 | ₩18,414 | ₩18,735 | -15.64% | 75.4만 |
|---|
| 2026.07.10 | ₩25,563 | ₩25,757 | ₩22,463 | ₩23,024 | -9.93% | 47.7만 |
|---|
| 2026.07.09 | ₩25,897 | ₩26,514 | ₩24,708 | ₩25,042 | -3.30% | 42.9만 |
|---|
| 2026.07.08 | ₩24,697 | ₩26,792 | ₩23,968 | ₩25,536 | +3.40% | 57.1만 |
|---|
| 2026.07.07 | ₩28,396 | ₩29,024 | ₩24,253 | ₩25,910 | -8.75% | 64.2만 |
|---|
| 2026.07.06 | ₩30,253 | ₩33,166 | ₩30,160 | ₩30,267 | +0.04% | 32만 |
|---|
| 2026.07.02 | ₩33,153 | ₩37,175 | ₩29,325 | ₩30,614 | -7.66% | 62.1만 |
|---|
| 2026.07.01 | ₩34,797 | ₩38,084 | ₩33,567 | ₩33,567 | -3.53% | 40.2만 |
|---|
| 2026.06.30 | ₩35,411 | ₩38,111 | ₩34,997 | ₩36,173 | +2.15% | 34.2만 |
|---|
| 2026.06.29 | ₩32,939 | ₩37,356 | ₩31,670 | ₩36,975 | +12.25% | 59.9만 |
|---|
| 2026.06.26 | ₩31,469 | ₩35,238 | ₩30,267 | ₩31,082 | -1.23% | 55.9만 |
|---|
| 2026.06.25 | ₩38,765 | ₩39,126 | ₩32,338 | ₩32,933 | -15.05% | 65.5만 |
|---|
| 2026.06.24 | ₩42,761 | ₩42,761 | ₩35,305 | ₩37,175 | -13.06% | 71.6만 |
|---|
| 2026.06.23 | ₩41,692 | ₩49,015 | ₩40,850 | ₩43,483 | +4.29% | 84.7만 |
|---|
| 2026.06.22 | ₩41,545 | ₩49,763 | ₩40,115 | ₩44,511 | +7.14% | 102.3만 |
|---|
| 2026.06.18 | ₩41,024 | ₩41,826 | ₩36,589 | ₩41,679 | +1.60% | 57.3만 |
|---|
| 2026.06.17 | ₩41,839 | ₩43,639 | ₩38,859 | ₩39,300 | -6.07% | 57.9만 |
|---|
| 2026.06.16 | ₩47,438 | ₩49,095 | ₩40,783 | ₩41,304 | -12.93% | 72.1만 |
|---|
| 2026.06.15 | ₩49,810 | ₩52,957 | ₩48,614 | ₩49,683 | -0.25% | 76.2만 |
|---|
| 2026.06.12 | ₩44,498 | ₩47,999 | ₩41,868 | ₩44,552 | +0.12% | 60만 |
|---|
| 2026.06.11 | ₩42,480 | ₩46,984 | ₩39,875 | ₩44,699 | +5.22% | 67만 |
|---|
| 2026.06.10 | ₩43,883 | ₩48,814 | ₩42,607 | ₩42,681 | -2.74% | 72.7만 |
|---|
| 2026.06.09 | ₩52,730 | ₩54,841 | ₩37,095 | ₩42,627 | -19.16% | 100.2만 |
|---|
| 2026.06.08 | ₩48,360 | ₩56,391 | ₩45,834 | ₩53,318 | +10.25% | 61.4만 |
|---|
| 2026.06.05 | ₩56,538 | ₩56,738 | ₩42,240 | ₩44,030 | -22.12% | 86.9만 |
|---|
| 2026.06.04 | ₩63,046 | ₩67,562 | ₩57,634 | ₩60,360 | -4.26% | 55.1만 |
|---|
| 2026.06.03 | ₩69,473 | ₩75,992 | ₩63,888 | ₩65,438 | -5.81% | 68.2만 |
|---|
| 2026.06.02 | ₩67,923 | ₩73,883 | ₩67,202 | ₩71,491 | +5.25% | 64.8만 |
|---|
| 2026.06.01 | ₩68,364 | ₩73,936 | ₩62,939 | ₩67,415 | -1.39% | 75.4만 |
|---|
| 2026.05.29 | ₩68,832 | ₩73,495 | ₩62,912 | ₩73,335 | +6.54% | 53.4만 |
|---|
| 2026.05.28 | ₩59,999 | ₩72,019 | ₩59,999 | ₩69,687 | +16.15% | 85.9만 |
|---|
| 2026.05.27 | ₩56,124 | ₩63,313 | ₩50,525 | ₩60,894 | +8.50% | 87.5만 |
|---|
| 2026.05.26 | ₩59,224 | ₩60,039 | ₩52,005 | ₩57,781 | -2.44% | 104.1만 |
|---|
| 2026.05.22 | ₩48,627 | ₩61,322 | ₩48,079 | ₩57,714 | +18.69% | 200만 |
|---|
| 2026.05.21 | ₩43,295 | ₩53,189 | ₩42,240 | ₩49,843 | +15.12% | 263.4만 |
|---|
| 2026.05.20 | ₩35,879 | ₩40,396 | ₩34,048 | ₩40,128 | +11.84% | 82.4만 |
|---|
| 2026.05.19 | ₩33,380 | ₩35,745 | ₩30,180 | ₩34,289 | +2.72% | 82.4만 |
|---|
| 2026.05.18 | ₩39,714 | ₩39,714 | ₩32,832 | ₩35,732 | -10.03% | 90.9만 |
|---|
| 2026.05.15 | ₩44,137 | ₩44,298 | ₩38,538 | ₩39,701 | -10.05% | 107.7만 |
|---|
| 2026.05.14 | ₩44,204 | ₩50,311 | ₩43,496 | ₩49,095 | +11.06% | 85.4만 |
|---|
| 2026.05.13 | ₩46,636 | ₩47,125 | ₩41,692 | ₩45,594 | -2.23% | 89.9만 |
|---|
| 2026.05.12 | ₩48,641 | ₩52,115 | ₩40,356 | ₩46,584 | -4.23% | 226.9만 |
|---|
| 2026.05.11 | ₩34,944 | ₩50,859 | ₩34,944 | ₩48,507 | +38.81% | 238.5만 |
|---|
| 2026.05.08 | ₩36,080 | ₩37,149 | ₩31,803 | ₩36,962 | +2.44% | 137.8만 |
|---|
| 2026.05.07 | ₩38,498 | ₩41,572 | ₩32,418 | ₩34,717 | -9.82% | 213.8만 |
|---|
| 2026.05.06 | ₩37,443 | ₩44,002 | ₩36,639 | ₩42,667 | +13.95% | 303.7만 |
|---|
| 2026.05.05 | ₩33,808 | ₩36,333 | ₩31,403 | ₩35,879 | +6.13% | 92만 |
|---|
| 2026.05.04 | ₩33,901 | ₩37,523 | ₩32,071 | ₩32,752 | -3.39% | 125.1만 |
|---|
| 2026.05.01 | ₩31,603 | ₩33,407 | ₩29,986 | ₩33,327 | +5.45% | 71.3만 |
|---|
| 2026.04.30 | ₩27,554 | ₩32,378 | ₩27,113 | ₩31,750 | +15.23% | 96.1만 |
|---|
| 2026.04.29 | ₩28,463 | ₩28,570 | ₩24,721 | ₩27,928 | -1.88% | 97.3만 |
|---|
| 2026.04.28 | ₩28,476 | ₩30,867 | ₩28,089 | ₩29,291 | +2.86% | 93.8만 |
|---|
| 2026.04.27 | ₩28,115 | ₩30,507 | ₩26,659 | ₩30,387 | +8.08% | 108.4만 |
|---|
| 2026.04.24 | ₩30,995 | ₩31,069 | ₩26,819 | ₩28,837 | -6.96% | 148.4만 |
|---|
| 2026.04.23 | ₩34,603 | ₩36,414 | ₩27,527 | ₩30,173 | -12.80% | 204.7만 |
|---|
| 2026.04.22 | ₩35,759 | ₩38,351 | ₩34,570 | ₩35,799 | +0.11% | 147.2만 |
|---|
| 2026.04.21 | ₩37,402 | ₩37,910 | ₩33,273 | ₩34,209 | -8.54% | 185.2만 |
|---|
| 2026.04.20 | ₩32,812 | ₩37,670 | ₩32,659 | ₩37,416 | +14.03% | 231만 |
|---|
| 2026.04.17 | ₩31,262 | ₩34,877 | ₩30,915 | ₩34,115 | +9.13% | 260.7만 |
|---|
| 2026.04.16 | ₩31,977 | ₩33,113 | ₩26,739 | ₩32,151 | +0.54% | 579.8만 |
|---|
| 2026.04.15 | ₩24,213 | ₩30,280 | ₩23,278 | ₩30,227 | +24.83% | 404.8만 |
|---|
| 2026.04.14 | ₩17,238 | ₩21,367 | ₩16,757 | ₩21,274 | +23.41% | 216만 |
|---|
| 2026.04.13 | ₩13,724 | ₩15,207 | ₩13,316 | ₩15,194 | +10.71% | 52.4만 |
|---|
| 2026.04.10 | ₩13,750 | ₩14,766 | ₩13,563 | ₩14,191 | +3.21% | 44.9만 |
|---|
| 2026.04.09 | ₩14,245 | ₩14,699 | ₩13,309 | ₩13,523 | -5.07% | 38.1만 |
|---|
| 2026.04.08 | ₩16,209 | ₩16,436 | ₩14,018 | ₩14,365 | -11.38% | 63.8만 |
|---|
| 2026.04.07 | ₩14,165 | ₩14,338 | ₩12,775 | ₩14,044 | -0.85% | 50.4만 |
|---|
| 2026.04.06 | ₩14,726 | ₩15,768 | ₩14,231 | ₩14,753 | +0.18% | 36.7만 |
|---|
| 2026.04.02 | ₩12,374 | ₩14,953 | ₩12,361 | ₩14,859 | +20.09% | 47.7만 |
|---|
| 2026.04.01 | ₩15,394 | ₩15,447 | ₩13,149 | ₩13,443 | -12.67% | 51.1만 |
|---|
| 2026.03.31 | ₩13,055 | ₩14,699 | ₩12,802 | ₩14,432 | +10.54% | 37.2만 |
|---|
| 2026.03.30 | ₩13,537 | ₩13,790 | ₩11,706 | ₩12,387 | -8.49% | 60.7만 |
|---|
| 2026.03.27 | ₩15,541 | ₩15,541 | ₩13,096 | ₩13,323 | -14.27% | 62.1만 |
|---|
| 2026.03.26 | ₩17,425 | ₩17,706 | ₩15,581 | ₩15,768 | -9.51% | 39.3만 |
|---|
| 2026.03.25 | ₩19,884 | ₩20,672 | ₩17,773 | ₩18,053 | -9.21% | 35.8만 |
|---|
| 2026.03.24 | ₩18,548 | ₩19,844 | ₩18,013 | ₩18,895 | +1.87% | 16.4만 |
|---|
| 2026.03.23 | ₩17,973 | ₩20,004 | ₩17,505 | ₩19,323 | +7.51% | 42.7만 |
|---|
| 2026.03.20 | ₩18,040 | ₩18,487 | ₩16,603 | ₩17,532 | -2.81% | 24만 |
|---|
| 2026.03.19 | ₩17,719 | ₩18,908 | ₩16,824 | ₩18,187 | +2.64% | 36.4만 |
|---|
| 2026.03.18 | ₩19,697 | ₩20,632 | ₩18,708 | ₩18,708 | -5.02% | 37.5만 |
|---|
| 2026.03.17 | ₩19,964 | ₩20,846 | ₩19,577 | ₩20,031 | +0.33% | 31.3만 |
|---|
| 2026.03.16 | ₩20,084 | ₩21,153 | ₩18,788 | ₩19,924 | -0.80% | 44.5만 |
|---|
| 2026.03.13 | ₩20,111 | ₩21,367 | ₩19,309 | ₩19,550 | -2.79% | 29.1만 |
|---|
| 2026.03.12 | ₩20,819 | ₩21,608 | ₩19,563 | ₩19,563 | -6.03% | 41.3만 |
|---|
| 2026.03.11 | ₩22,369 | ₩23,131 | ₩20,360 | ₩21,193 | -5.26% | 66.3만 |
|---|
| 2026.03.10 | ₩23,372 | ₩24,481 | ₩22,142 | ₩22,142 | -5.26% | 36.1만 |
|---|
| 2026.03.09 | ₩21,728 | ₩23,385 | ₩20,579 | ₩23,211 | +6.83% | 48.1만 |
|---|
| 2026.03.06 | ₩22,303 | ₩25,258 | ₩22,289 | ₩23,091 | +3.54% | 45.4만 |
|---|
| 2026.03.05 | ₩24,053 | ₩24,267 | ₩21,167 | ₩23,331 | -3.00% | 55.2만 |
|---|
| 2026.03.04 | ₩25,763 | ₩26,365 | ₩24,160 | ₩24,988 | -3.01% | 47.9만 |
|---|
| 2026.03.03 | ₩24,467 | ₩26,191 | ₩22,423 | ₩24,841 | +1.53% | 43만 |
|---|
| 2026.03.02 | ₩24,020 | ₩26,774 | ₩23,946 | ₩26,712 | +11.21% | 53.6만 |
|---|
| 2026.02.27 | ₩28,008 | ₩28,369 | ₩23,879 | ₩26,712 | -4.63% | 83.8만 |
|---|
| 2026.02.26 | ₩28,129 | ₩31,670 | ₩27,821 | ₩30,293 | +7.70% | 209.8만 |
|---|
| 2026.02.25 | ₩19,550 | ₩22,022 | ₩19,176 | ₩21,340 | +9.16% | 75.2만 |
|---|
| 2026.02.24 | ₩18,213 | ₩19,256 | ₩17,238 | ₩18,922 | +3.89% | 35만 |
|---|
| 2026.02.23 | ₩18,267 | ₩19,015 | ₩17,211 | ₩18,000 | -1.46% | 47.5만 |
|---|
| 2026.02.20 | ₩20,365 | ₩21,848 | ₩18,641 | ₩19,389 | -4.79% | 55.7만 |
|---|
| 2026.02.19 | ₩20,325 | ₩21,427 | ₩19,470 | ₩21,354 | +5.06% | 38.8만 |
|---|
| 2026.02.18 | ₩21,073 | ₩23,088 | ₩19,991 | ₩21,260 | +0.89% | 36.9만 |
|---|
| 2026.02.17 | ₩21,380 | ₩22,369 | ₩19,309 | ₩21,100 | -1.31% | 33.2만 |
|---|
| 2026.02.13 | ₩20,044 | ₩22,814 | ₩18,320 | ₩22,249 | +11.00% | 53.9만 |
|---|
| 2026.02.12 | ₩21,781 | ₩21,781 | ₩18,374 | ₩18,935 | -13.07% | 47.2만 |
|---|
| 2026.02.11 | ₩25,122 | ₩25,122 | ₩21,073 | ₩21,915 | -12.77% | 50.2만 |
|---|
| 2026.02.10 | ₩24,026 | ₩25,924 | ₩23,519 | ₩24,133 | +0.44% | 27.6만 |
|---|
| 2026.02.09 | ₩23,211 | ₩24,588 | ₩21,976 | ₩24,574 | +5.87% | 44.2만 |
|---|
| 2026.02.06 | ₩20,084 | ₩25,169 | ₩19,577 | ₩23,853 | +18.76% | 105.1만 |
|---|
| 2026.02.05 | ₩23,024 | ₩23,970 | ₩17,706 | ₩18,360 | -20.26% | 85.1만 |
|---|
| 2026.02.04 | ₩30,187 | ₩30,228 | ₩22,850 | ₩25,576 | -15.27% | 63.3만 |
|---|
| 2026.02.03 | ₩32,204 | ₩32,224 | ₩27,527 | ₩30,654 | -4.81% | 38.5만 |
|---|
| 2026.02.02 | ₩33,888 | ₩33,968 | ₩29,224 | ₩30,587 | -9.74% | 35.3만 |
|---|
| 2026.01.30 | ₩39,126 | ₩39,126 | ₩31,095 | ₩32,926 | -15.85% | 48.2만 |
|---|
| 2026.01.29 | ₩43,763 | ₩43,763 | ₩36,868 | ₩38,872 | -11.18% | 41.1만 |
|---|
| 2026.01.28 | ₩44,498 | ₩45,701 | ₩42,176 | ₩43,603 | -2.01% | 28.2만 |
|---|
| 2026.01.27 | ₩41,024 | ₩44,779 | ₩38,752 | ₩43,015 | +4.85% | 41.9만 |
|---|
| 2026.01.26 | ₩49,269 | ₩53,522 | ₩38,465 | ₩39,434 | -19.96% | 88.5만 |
|---|
| 2026.01.23 | ₩50,779 | ₩51,580 | ₩45,768 | ₩46,890 | -7.66% | 31만 |
|---|
| 2026.01.22 | ₩51,073 | ₩52,977 | ₩48,587 | ₩51,353 | +0.55% | 30.9만 |
|---|
| 2026.01.21 | ₩56,779 | ₩58,502 | ₩43,910 | ₩49,549 | -12.73% | 81.3만 |
|---|
| 2026.01.20 | ₩51,073 | ₩62,003 | ₩49,984 | ₩54,547 | +6.80% | 45.1만 |
|---|
| 2026.01.16 | ₩49,402 | ₩56,952 | ₩48,158 | ₩54,854 | +11.04% | 38.5만 |
|---|
| 2026.01.15 | ₩56,391 | ₩56,972 | ₩48,387 | ₩48,400 | -14.17% | 36만 |
|---|
| 2026.01.14 | ₩50,779 | ₩55,482 | ₩48,240 | ₩55,482 | +9.26% | 22.5만 |
|---|
| 2026.01.13 | ₩56,792 | ₩57,594 | ₩49,536 | ₩51,620 | -9.11% | 26.9만 |
|---|
| 2026.01.12 | ₩50,845 | ₩55,990 | ₩49,369 | ₩55,990 | +10.12% | 17.6만 |
|---|
| 2026.01.09 | ₩56,805 | ₩59,505 | ₩52,382 | ₩52,683 | -7.26% | 17.7만 |
|---|
| 2026.01.08 | ₩53,077 | ₩59,224 | ₩50,906 | ₩54,761 | +3.17% | 20.4만 |
|---|
| 2026.01.07 | ₩54,360 | ₩58,021 | ₩52,716 | ₩53,598 | -1.40% | 18.6만 |
|---|
| 2026.01.06 | ₩51,554 | ₩55,683 | ₩48,373 | ₩55,629 | +7.91% | 26.5만 |
|---|
| 2026.01.05 | ₩49,309 | ₩54,654 | ₩47,131 | ₩51,460 | +4.36% | 33.3만 |
|---|
| 2026.01.02 | ₩46,142 | ₩48,160 | ₩41,826 | ₩47,705 | +3.39% | 26.7만 |
|---|
| 2025.12.31 | ₩45,487 | ₩46,923 | ₩43,440 | ₩44,030 | -3.20% | 18.4만 |
|---|
| 2025.12.30 | ₩47,278 | ₩47,692 | ₩44,592 | ₩45,059 | -4.69% | 27.9만 |
|---|
| 2025.12.29 | ₩45,367 | ₩47,558 | ₩43,576 | ₩44,846 | -1.15% | 33.1만 |
|---|
| 2025.12.26 | ₩53,825 | ₩53,852 | ₩45,901 | ₩46,209 | -14.15% | 38.8만 |
|---|
| 2025.12.24 | ₩59,211 | ₩59,211 | ₩52,302 | ₩54,948 | -7.20% | 21.1만 |
|---|
| 2025.12.23 | ₩61,335 | ₩65,718 | ₩57,794 | ₩58,442 | -4.72% | 25.1만 |
|---|
| 2025.12.22 | ₩55,482 | ₩67,870 | ₩55,289 | ₩64,315 | +15.92% | 36.7만 |
|---|
| 2025.12.19 | ₩49,703 | ₩54,360 | ₩49,255 | ₩52,649 | +5.93% | 23만 |
|---|
| 2025.12.18 | ₩52,155 | ₩52,970 | ₩47,692 | ₩48,547 | -6.92% | 26.2만 |
|---|
| 2025.12.17 | ₩57,220 | ₩61,188 | ₩47,251 | ₩47,268 | -17.39% | 37.6만 |
|---|
| 2025.12.16 | ₩50,017 | ₩56,231 | ₩50,017 | ₩55,696 | +11.35% | 29.1만 |
|---|
| 2025.12.15 | ₩59,211 | ₩59,705 | ₩46,369 | ₩48,226 | -18.55% | 30.9만 |
|---|
| 2025.12.12 | ₩62,217 | ₩64,141 | ₩55,148 | ₩58,382 | -6.16% | 19.8만 |
|---|
| 2025.12.11 | ₩62,631 | ₩64,235 | ₩55,482 | ₩63,465 | +1.33% | 23만 |
|---|
| 2025.12.10 | ₩66,066 | ₩66,333 | ₩60,694 | ₩61,736 | -6.55% | 29.3만 |
|---|
| 2025.12.09 | ₩67,375 | ₩71,585 | ₩64,836 | ₩68,565 | +1.77% | 15.6만 |
|---|
| 2025.12.08 | ₩67,375 | ₩69,714 | ₩61,576 | ₩68,431 | +1.57% | 24만 |
|---|
| 2025.12.05 | ₩67,896 | ₩68,244 | ₩60,448 | ₩64,529 | -4.96% | 21.9만 |
|---|
| 2025.12.04 | ₩55,816 | ₩70,823 | ₩55,456 | ₩69,547 | +24.60% | 40.2만 |
|---|
| 2025.12.03 | ₩52,222 | ₩56,244 | ₩48,480 | ₩55,852 | +6.95% | 19.3만 |
|---|
| 2025.12.02 | ₩53,612 | ₩57,073 | ₩52,048 | ₩52,182 | -2.67% | 20.1만 |
|---|
| 2025.12.01 | ₩56,017 | ₩56,525 | ₩51,312 | ₩52,470 | -6.33% | 16.4만 |
|---|
| 2025.11.28 | ₩54,173 | ₩58,917 | ₩53,946 | ₩57,727 | +6.56% | 15.9만 |
|---|
| 2025.11.26 | ₩53,598 | ₩55,442 | ₩50,364 | ₩52,422 | -2.19% | 19.6만 |
|---|
| 2025.11.25 | ₩51,340 | ₩54,400 | ₩46,436 | ₩52,798 | +2.84% | 21.8만 |
|---|
| 2025.11.24 | ₩44,458 | ₩53,050 | ₩43,576 | ₩52,208 | +17.43% | 33.4만 |
|---|
| 2025.11.21 | ₩43,483 | ₩43,870 | ₩34,703 | ₩42,039 | -3.32% | 63.4만 |
|---|
| 2025.11.20 | ₩59,010 | ₩60,868 | ₩40,035 | ₩40,690 | -31.05% | 69만 |
|---|
| 2025.11.19 | ₩60,039 | ₩63,835 | ₩56,003 | ₩57,166 | -4.79% | 20.7만 |
|---|
| 2025.11.18 | ₩55,563 | ₩62,718 | ₩55,563 | ₩60,133 | +8.23% | 24만 |
|---|
| 2025.11.17 | ₩55,001 | ₩60,266 | ₩52,751 | ₩57,246 | +4.08% | 33.7만 |
|---|
| 2025.11.14 | ₩46,315 | ₩59,211 | ₩45,908 | ₩55,589 | +20.02% | 53.5만 |
|---|
| 2025.11.13 | ₩62,070 | ₩63,032 | ₩48,981 | ₩51,514 | -17.01% | 49.9만 |
|---|
| 2025.11.12 | ₩76,729 | ₩78,800 | ₩63,086 | ₩65,558 | -14.56% | 28.3만 |
|---|
| 2025.11.11 | ₩76,088 | ₩79,976 | ₩73,910 | ₩75,821 | -0.35% | 16.1만 |
|---|
| 2025.11.10 | ₩87,967 | ₩89,264 | ₩76,876 | ₩78,520 | -10.74% | 43.9만 |
|---|
| 2025.11.07 | ₩75,847 | ₩90,186 | ₩66,132 | ₩90,145 | +18.85% | 50.1만 |
|---|
| 2025.11.06 | ₩84,319 | ₩89,397 | ₩75,580 | ₩85,268 | +1.13% | 35.4만 |
|---|
| 2025.11.05 | ₩78,573 | ₩81,780 | ₩73,183 | ₩79,328 | +0.96% | 22.7만 |
|---|
| 2025.11.04 | ₩80,832 | ₩85,134 | ₩73,028 | ₩74,043 | -8.40% | 22.2만 |
|---|
| 2025.11.03 | ₩101,758 | ₩102,506 | ₩83,183 | ₩88,889 | -12.65% | 25.5만 |
|---|
| 2025.10.31 | ₩98,297 | ₩103,896 | ₩94,836 | ₩102,279 | +4.05% | 17.3만 |
|---|
| 2025.10.30 | ₩92,471 | ₩100,555 | ₩89,293 | ₩95,143 | +2.89% | 14.5만 |
|---|
| 2025.10.29 | ₩91,134 | ₩100,889 | ₩88,876 | ₩98,176 | +7.73% | 28.3만 |
|---|
| 2025.10.28 | ₩105,192 | ₩111,018 | ₩86,404 | ₩86,711 | -17.57% | 35.5만 |
|---|
| 2025.10.27 | ₩106,368 | ₩113,959 | ₩103,933 | ₩105,767 | -0.57% | 35.2만 |
|---|
| 2025.10.24 | ₩103,161 | ₩109,321 | ₩96,586 | ₩97,575 | -5.41% | 28.1만 |
|---|
| 2025.10.23 | ₩99,566 | ₩105,139 | ₩87,532 | ₩94,742 | -4.84% | 87.7만 |
|---|
| 2025.10.22 | ₩91,602 | ₩95,076 | ₩72,527 | ₩83,117 | -9.26% | 50.9만 |
|---|
| 2025.10.21 | ₩99,419 | ₩100,515 | ₩88,863 | ₩95,998 | -3.44% | 30만 |
|---|
| 2025.10.20 | ₩116,617 | ₩116,617 | ₩93,493 | ₩97,415 | -16.47% | 34.4만 |
|---|
| 2025.10.17 | ₩116,657 | ₩117,927 | ₩102,078 | ₩108,225 | -7.23% | 27.7만 |
|---|
| 2025.10.16 | ₩149,944 | ₩150,405 | ₩117,606 | ₩118,034 | -21.28% | 31.6만 |
|---|
| 2025.10.15 | ₩177,605 | ₩177,605 | ₩138,505 | ₩145,842 | -17.88% | 23.1만 |
|---|
| 2025.10.14 | ₩177,638 | ₩182,375 | ₩159,899 | ₩169,649 | -4.50% | 17.4만 |
|---|
| 2025.10.13 | ₩156,198 | ₩197,876 | ₩150,772 | ₩188,068 | +20.40% | 25.1만 |
|---|
| 2025.10.10 | ₩169,881 | ₩171,044 | ₩142,327 | ₩142,461 | -16.14% | 30.2만 |
|---|