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 | ₩16,711 | ₩16,791 | ₩15,884 | ₩16,631 | -0.48% | 39.7만 |
| 2026.10.08 | ₩18,153 | ₩18,280 | ₩15,684 | ₩16,271 | -10.37% | 80.3만 |
| 2026.10.07 | ₩18,593 | ₩18,727 | ₩17,352 | ₩17,913 | -3.66% | 78만 |
| 2026.10.06 | ₩19,941 | ₩21,523 | ₩19,368 | ₩19,648 | -1.47% | 68만 |
| 2026.10.05 | ₩20,168 | ₩20,487 | ₩18,700 | ₩19,327 | -4.17% | 61.7만 |
| 2026.10.02 | ₩21,356 | ₩21,490 | ₩19,541 | ₩20,022 | -6.25% | 75.9만 |
| 2026.10.01 | ₩20,248 | ₩21,316 | ₩19,955 | ₩20,262 | +0.07% | 53만 |
| 2026.09.30 | ₩20,582 | ₩23,413 | ₩20,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,262 |
| -1.56% |
| 72.8만 |
| 2026.09.29 | ₩22,024 | ₩22,077 | ₩20,128 | ₩20,222 | -8.18% | 57.5만 |
|---|
| 2026.09.28 | ₩21,823 | ₩24,053 | ₩20,886 | ₩20,956 | -3.98% | 107.3만 |
|---|
| 2026.09.25 | ₩21,076 | ₩22,758 | ₩20,489 | ₩21,850 | +3.67% | 97.8만 |
|---|
| 2026.09.24 | ₩18,220 | ₩21,924 | ₩18,019 | ₩21,330 | +17.07% | 126.6만 |
|---|
| 2026.09.23 | ₩21,984 | ₩22,144 | ₩18,380 | ₩19,207 | -12.63% | 278.9만 |
|---|
| 2026.09.22 | ₩17,312 | ₩17,659 | ₩16,871 | ₩17,579 | +1.54% | 85.1만 |
|---|
| 2026.09.21 | ₩17,312 | ₩17,766 | ₩16,831 | ₩17,419 | +0.62% | 71.1만 |
|---|
| 2026.09.18 | ₩17,606 | ₩17,806 | ₩15,143 | ₩16,378 | -6.97% | 74.7만 |
|---|
| 2026.09.17 | ₩15,777 | ₩17,686 | ₩15,644 | ₩17,339 | +9.90% | 72.5만 |
|---|
| 2026.09.16 | ₩14,723 | ₩15,230 | ₩14,002 | ₩14,562 | -1.09% | 36.7만 |
|---|
| 2026.09.15 | ₩14,175 | ₩15,617 | ₩14,149 | ₩14,709 | +3.77% | 36.6만 |
|---|
| 2026.09.14 | ₩13,348 | ₩15,951 | ₩13,308 | ₩15,163 | +13.60% | 51.3만 |
|---|
| 2026.09.11 | ₩15,003 | ₩15,483 | ₩14,242 | ₩14,536 | -3.11% | 61만 |
|---|
| 2026.09.10 | ₩14,936 | ₩15,870 | ₩14,656 | ₩14,723 | -1.43% | 60.7만 |
|---|
| 2026.09.09 | ₩16,898 | ₩17,285 | ₩15,684 | ₩15,737 | -6.87% | 88.9만 |
|---|
| 2026.09.08 | ₩19,388 | ₩21,156 | ₩16,925 | ₩17,819 | -8.09% | 146.1만 |
|---|
| 2026.09.04 | ₩16,605 | ₩17,105 | ₩16,431 | ₩16,992 | +2.33% | 54.9만 |
|---|
| 2026.09.03 | ₩15,804 | ₩17,152 | ₩15,538 | ₩16,551 | +4.73% | 48.3만 |
|---|
| 2026.09.02 | ₩15,203 | ₩15,924 | ₩14,749 | ₩15,483 | +1.84% | 41.5만 |
|---|
| 2026.09.01 | ₩15,523 | ₩16,771 | ₩15,417 | ₩15,537 | +0.09% | 42.1만 |
|---|
| 2026.08.31 | ₩16,618 | ₩17,886 | ₩16,151 | ₩16,858 | +1.45% | 46.6만 |
|---|
| 2026.08.28 | ₩19,101 | ₩19,261 | ₩16,298 | ₩16,818 | -11.95% | 66.8만 |
|---|
| 2026.08.27 | ₩18,647 | ₩20,289 | ₩18,393 | ₩19,808 | +6.23% | 42.2만 |
|---|
| 2026.08.26 | ₩18,754 | ₩19,481 | ₩17,699 | ₩17,766 | -5.27% | 42만 |
|---|
| 2026.08.25 | ₩19,768 | ₩20,130 | ₩18,673 | ₩19,675 | -0.47% | 33.2만 |
|---|
| 2026.08.24 | ₩20,849 | ₩21,236 | ₩18,647 | ₩18,767 | -9.99% | 36.8만 |
|---|
| 2026.08.21 | ₩19,941 | ₩23,092 | ₩19,821 | ₩22,504 | +12.85% | 52.6만 |
|---|
| 2026.08.20 | ₩21,250 | ₩21,436 | ₩18,334 | ₩19,514 | -8.17% | 51만 |
|---|
| 2026.08.19 | ₩21,183 | ₩22,109 | ₩20,088 | ₩21,223 | +0.19% | 45.1만 |
|---|
| 2026.08.18 | ₩22,424 | ₩24,440 | ₩21,557 | ₩22,037 | -1.73% | 51.3만 |
|---|
| 2026.08.17 | ₩24,173 | ₩25,347 | ₩22,905 | ₩24,987 | +3.37% | 28.5만 |
|---|
| 2026.08.14 | ₩22,678 | ₩25,361 | ₩22,424 | ₩24,466 | +7.89% | 51.5만 |
|---|
| 2026.08.13 | ₩23,025 | ₩26,107 | ₩22,785 | ₩22,985 | -0.17% | 63.6만 |
|---|
| 2026.08.12 | ₩22,758 | ₩23,625 | ₩20,996 | ₩23,318 | +2.46% | 53.9만 |
|---|
| 2026.08.11 | ₩21,250 | ₩22,090 | ₩20,329 | ₩21,623 | +1.76% | 33.7만 |
|---|
| 2026.08.10 | ₩21,730 | ₩22,364 | ₩20,409 | ₩20,716 | -4.67% | 57.1만 |
|---|
| 2026.08.07 | ₩18,967 | ₩22,825 | ₩18,713 | ₩22,664 | +19.49% | 109만 |
|---|
| 2026.08.06 | ₩19,968 | ₩20,302 | ₩18,260 | ₩18,260 | -8.56% | 104.3만 |
|---|
| 2026.08.05 | ₩19,621 | ₩20,422 | ₩18,353 | ₩18,580 | -5.31% | 84만 |
|---|
| 2026.08.04 | ₩18,440 | ₩20,555 | ₩18,393 | ₩20,315 | +10.17% | 70.6만 |
|---|
| 2026.08.03 | ₩15,123 | ₩18,767 | ₩14,751 | ₩17,699 | +17.03% | 80.7만 |
|---|
| 2026.07.31 | ₩15,510 | ₩16,585 | ₩14,929 | ₩15,630 | +0.77% | 66.3만 |
|---|
| 2026.07.30 | ₩13,147 | ₩15,350 | ₩12,954 | ₩15,043 | +14.42% | 83.7만 |
|---|
| 2026.07.29 | ₩13,655 | ₩14,068 | ₩12,080 | ₩12,253 | -10.26% | 112.9만 |
|---|
| 2026.07.28 | ₩14,055 | ₩14,162 | ₩12,240 | ₩13,761 | -2.09% | 111.5만 |
|---|
| 2026.07.27 | ₩14,456 | ₩16,510 | ₩14,202 | ₩15,523 | +7.39% | 144.3만 |
|---|
| 2026.07.24 | ₩14,002 | ₩14,242 | ₩12,861 | ₩13,081 | -6.58% | 67.6만 |
|---|
| 2026.07.23 | ₩14,075 | ₩15,296 | ₩13,679 | ₩14,122 | +0.33% | 78.8만 |
|---|
| 2026.07.22 | ₩15,043 | ₩15,750 | ₩14,616 | ₩14,669 | -2.48% | 85.4만 |
|---|
| 2026.07.21 | ₩15,337 | ₩15,804 | ₩14,696 | ₩15,377 | +0.26% | 76.9만 |
|---|
| 2026.07.20 | ₩15,030 | ₩16,037 | ₩14,335 | ₩14,349 | -4.53% | 70.5만 |
|---|
| 2026.07.17 | ₩15,276 | ₩15,737 | ₩13,548 | ₩14,789 | -3.19% | 67.6만 |
|---|
| 2026.07.16 | ₩16,658 | ₩17,018 | ₩14,696 | ₩15,150 | -9.05% | 65.9만 |
|---|
| 2026.07.15 | ₩19,701 | ₩19,781 | ₩16,685 | ₩17,352 | -11.92% | 71.1만 |
|---|
| 2026.07.14 | ₩19,835 | ₩20,142 | ₩18,537 | ₩19,061 | -3.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,184 | ₩22,184 | ₩18,393 | ₩18,713 | -15.64% | 75.4만 |
|---|
| 2026.07.10 | ₩25,534 | ₩25,728 | ₩22,437 | ₩22,998 | -9.93% | 47.7만 |
|---|
| 2026.07.09 | ₩25,868 | ₩26,485 | ₩24,680 | ₩25,014 | -3.30% | 42.9만 |
|---|
| 2026.07.08 | ₩24,669 | ₩26,762 | ₩23,940 | ₩25,507 | +3.40% | 57.1만 |
|---|
| 2026.07.07 | ₩28,364 | ₩28,991 | ₩24,226 | ₩25,881 | -8.75% | 64.2만 |
|---|
| 2026.07.06 | ₩30,219 | ₩33,129 | ₩30,126 | ₩30,233 | +0.04% | 32만 |
|---|
| 2026.07.02 | ₩33,116 | ₩37,133 | ₩29,292 | ₩30,580 | -7.66% | 62.1만 |
|---|
| 2026.07.01 | ₩34,757 | ₩38,041 | ₩33,529 | ₩33,529 | -3.53% | 40.2만 |
|---|
| 2026.06.30 | ₩35,371 | ₩38,068 | ₩34,958 | ₩36,132 | +2.15% | 34.2만 |
|---|
| 2026.06.29 | ₩32,902 | ₩37,313 | ₩31,634 | ₩36,933 | +12.25% | 59.9만 |
|---|
| 2026.06.26 | ₩31,434 | ₩35,198 | ₩30,233 | ₩31,047 | -1.23% | 55.9만 |
|---|
| 2026.06.25 | ₩38,722 | ₩39,082 | ₩32,301 | ₩32,895 | -15.05% | 65.5만 |
|---|
| 2026.06.24 | ₩42,713 | ₩42,713 | ₩35,265 | ₩37,133 | -13.06% | 71.6만 |
|---|
| 2026.06.23 | ₩41,645 | ₩48,959 | ₩40,804 | ₩43,433 | +4.29% | 84.7만 |
|---|
| 2026.06.22 | ₩41,498 | ₩49,707 | ₩40,070 | ₩44,461 | +7.14% | 102.3만 |
|---|
| 2026.06.18 | ₩40,977 | ₩41,778 | ₩36,547 | ₩41,631 | +1.60% | 57.3만 |
|---|
| 2026.06.17 | ₩41,792 | ₩43,590 | ₩38,815 | ₩39,256 | -6.07% | 57.9만 |
|---|
| 2026.06.16 | ₩47,384 | ₩49,039 | ₩40,737 | ₩41,258 | -12.93% | 72.1만 |
|---|
| 2026.06.15 | ₩49,754 | ₩52,897 | ₩48,559 | ₩49,627 | -0.25% | 76.2만 |
|---|
| 2026.06.12 | ₩44,448 | ₩47,945 | ₩41,821 | ₩44,501 | +0.12% | 60만 |
|---|
| 2026.06.11 | ₩42,432 | ₩46,931 | ₩39,830 | ₩44,648 | +5.22% | 67만 |
|---|
| 2026.06.10 | ₩43,834 | ₩48,759 | ₩42,559 | ₩42,633 | -2.74% | 72.7만 |
|---|
| 2026.06.09 | ₩52,670 | ₩54,779 | ₩37,053 | ₩42,579 | -19.16% | 100.2만 |
|---|
| 2026.06.08 | ₩48,305 | ₩56,327 | ₩45,783 | ₩53,257 | +10.25% | 61.4만 |
|---|
| 2026.06.05 | ₩56,474 | ₩56,674 | ₩42,192 | ₩43,981 | -22.12% | 86.9만 |
|---|
| 2026.06.04 | ₩62,974 | ₩67,486 | ₩57,569 | ₩60,292 | -4.26% | 55.1만 |
|---|
| 2026.06.03 | ₩69,395 | ₩75,906 | ₩63,815 | ₩65,364 | -5.81% | 68.2만 |
|---|
| 2026.06.02 | ₩67,846 | ₩73,799 | ₩67,126 | ₩71,410 | +5.25% | 64.8만 |
|---|
| 2026.06.01 | ₩68,287 | ₩73,853 | ₩62,868 | ₩67,339 | -1.39% | 75.4만 |
|---|
| 2026.05.29 | ₩68,754 | ₩73,412 | ₩62,841 | ₩73,252 | +6.54% | 53.4만 |
|---|
| 2026.05.28 | ₩59,931 | ₩71,937 | ₩59,931 | ₩69,608 | +16.15% | 85.9만 |
|---|
| 2026.05.27 | ₩56,060 | ₩63,241 | ₩50,468 | ₩60,825 | +8.50% | 87.5만 |
|---|
| 2026.05.26 | ₩59,157 | ₩59,971 | ₩51,947 | ₩57,715 | -2.44% | 104.1만 |
|---|
| 2026.05.22 | ₩48,572 | ₩61,253 | ₩48,025 | ₩57,649 | +18.69% | 200만 |
|---|
| 2026.05.21 | ₩43,247 | ₩53,129 | ₩42,192 | ₩49,787 | +15.12% | 263.4만 |
|---|
| 2026.05.20 | ₩35,839 | ₩40,350 | ₩34,010 | ₩40,083 | +11.84% | 82.4만 |
|---|
| 2026.05.19 | ₩33,343 | ₩35,705 | ₩30,146 | ₩34,250 | +2.72% | 82.4만 |
|---|
| 2026.05.18 | ₩39,669 | ₩39,669 | ₩32,795 | ₩35,692 | -10.03% | 90.9만 |
|---|
| 2026.05.15 | ₩44,087 | ₩44,248 | ₩38,495 | ₩39,656 | -10.05% | 107.7만 |
|---|
| 2026.05.14 | ₩44,154 | ₩50,254 | ₩43,447 | ₩49,039 | +11.06% | 85.4만 |
|---|
| 2026.05.13 | ₩46,583 | ₩47,072 | ₩41,645 | ₩45,542 | -2.23% | 89.9만 |
|---|
| 2026.05.12 | ₩48,586 | ₩52,056 | ₩40,310 | ₩46,531 | -4.23% | 226.9만 |
|---|
| 2026.05.11 | ₩34,904 | ₩50,801 | ₩34,904 | ₩48,452 | +38.81% | 238.5만 |
|---|
| 2026.05.08 | ₩36,039 | ₩37,107 | ₩31,768 | ₩36,920 | +2.44% | 137.8만 |
|---|
| 2026.05.07 | ₩38,455 | ₩41,525 | ₩32,382 | ₩34,677 | -9.82% | 213.8만 |
|---|
| 2026.05.06 | ₩37,400 | ₩43,953 | ₩36,598 | ₩42,619 | +13.95% | 303.7만 |
|---|
| 2026.05.05 | ₩33,770 | ₩36,292 | ₩31,367 | ₩35,839 | +6.13% | 92만 |
|---|
| 2026.05.04 | ₩33,863 | ₩37,480 | ₩32,034 | ₩32,715 | -3.39% | 125.1만 |
|---|
| 2026.05.01 | ₩31,567 | ₩33,369 | ₩29,952 | ₩33,289 | +5.45% | 71.3만 |
|---|
| 2026.04.30 | ₩27,523 | ₩32,341 | ₩27,082 | ₩31,714 | +15.23% | 96.1만 |
|---|
| 2026.04.29 | ₩28,431 | ₩28,537 | ₩24,693 | ₩27,897 | -1.88% | 97.3만 |
|---|
| 2026.04.28 | ₩28,444 | ₩30,832 | ₩28,057 | ₩29,258 | +2.86% | 93.8만 |
|---|
| 2026.04.27 | ₩28,084 | ₩30,473 | ₩26,629 | ₩30,353 | +8.08% | 108.4만 |
|---|
| 2026.04.24 | ₩30,960 | ₩31,033 | ₩26,789 | ₩28,804 | -6.96% | 148.4만 |
|---|
| 2026.04.23 | ₩34,564 | ₩36,372 | ₩27,496 | ₩30,139 | -12.80% | 204.7만 |
|---|
| 2026.04.22 | ₩35,718 | ₩38,308 | ₩34,531 | ₩35,758 | +0.11% | 147.2만 |
|---|
| 2026.04.21 | ₩37,360 | ₩37,867 | ₩33,236 | ₩34,170 | -8.54% | 185.2만 |
|---|
| 2026.04.20 | ₩32,775 | ₩37,627 | ₩32,622 | ₩37,374 | +14.03% | 231만 |
|---|
| 2026.04.17 | ₩31,227 | ₩34,837 | ₩30,880 | ₩34,077 | +9.13% | 260.7만 |
|---|
| 2026.04.16 | ₩31,941 | ₩33,076 | ₩26,709 | ₩32,115 | +0.54% | 579.8만 |
|---|
| 2026.04.15 | ₩24,186 | ₩30,246 | ₩23,252 | ₩30,192 | +24.83% | 404.8만 |
|---|
| 2026.04.14 | ₩17,219 | ₩21,343 | ₩16,738 | ₩21,250 | +23.41% | 216만 |
|---|
| 2026.04.13 | ₩13,708 | ₩15,190 | ₩13,301 | ₩15,176 | +10.71% | 52.4만 |
|---|
| 2026.04.10 | ₩13,735 | ₩14,749 | ₩13,548 | ₩14,175 | +3.21% | 44.9만 |
|---|
| 2026.04.09 | ₩14,229 | ₩14,682 | ₩13,294 | ₩13,508 | -5.07% | 38.1만 |
|---|
| 2026.04.08 | ₩16,191 | ₩16,418 | ₩14,002 | ₩14,349 | -11.38% | 63.8만 |
|---|
| 2026.04.07 | ₩14,149 | ₩14,322 | ₩12,760 | ₩14,028 | -0.85% | 50.4만 |
|---|
| 2026.04.06 | ₩14,709 | ₩15,750 | ₩14,215 | ₩14,736 | +0.18% | 36.7만 |
|---|
| 2026.04.02 | ₩12,360 | ₩14,936 | ₩12,347 | ₩14,843 | +20.09% | 47.7만 |
|---|
| 2026.04.01 | ₩15,377 | ₩15,430 | ₩13,134 | ₩13,428 | -12.67% | 51.1만 |
|---|
| 2026.03.31 | ₩13,041 | ₩14,682 | ₩12,787 | ₩14,416 | +10.54% | 37.2만 |
|---|
| 2026.03.30 | ₩13,521 | ₩13,775 | ₩11,693 | ₩12,373 | -8.49% | 60.7만 |
|---|
| 2026.03.27 | ₩15,523 | ₩15,523 | ₩13,081 | ₩13,308 | -14.27% | 62.1만 |
|---|
| 2026.03.26 | ₩17,405 | ₩17,686 | ₩15,563 | ₩15,750 | -9.51% | 39.3만 |
|---|
| 2026.03.25 | ₩19,861 | ₩20,649 | ₩17,752 | ₩18,033 | -9.21% | 35.8만 |
|---|
| 2026.03.24 | ₩18,527 | ₩19,821 | ₩17,993 | ₩18,874 | +1.87% | 16.4만 |
|---|
| 2026.03.23 | ₩17,953 | ₩19,982 | ₩17,485 | ₩19,301 | +7.51% | 42.7만 |
|---|
| 2026.03.20 | ₩18,019 | ₩18,467 | ₩16,585 | ₩17,512 | -2.81% | 24만 |
|---|
| 2026.03.19 | ₩17,699 | ₩18,887 | ₩16,805 | ₩18,166 | +2.64% | 36.4만 |
|---|
| 2026.03.18 | ₩19,675 | ₩20,609 | ₩18,687 | ₩18,687 | -5.02% | 37.5만 |
|---|
| 2026.03.17 | ₩19,941 | ₩20,822 | ₩19,554 | ₩20,008 | +0.33% | 31.3만 |
|---|
| 2026.03.16 | ₩20,062 | ₩21,129 | ₩18,767 | ₩19,901 | -0.80% | 44.5만 |
|---|
| 2026.03.13 | ₩20,088 | ₩21,343 | ₩19,287 | ₩19,528 | -2.79% | 29.1만 |
|---|
| 2026.03.12 | ₩20,796 | ₩21,583 | ₩19,541 | ₩19,541 | -6.03% | 41.3만 |
|---|
| 2026.03.11 | ₩22,344 | ₩23,105 | ₩20,337 | ₩21,169 | -5.26% | 66.3만 |
|---|
| 2026.03.10 | ₩23,345 | ₩24,453 | ₩22,117 | ₩22,117 | -5.26% | 36.1만 |
|---|
| 2026.03.09 | ₩21,703 | ₩23,358 | ₩20,555 | ₩23,185 | +6.83% | 48.1만 |
|---|
| 2026.03.06 | ₩22,277 | ₩25,230 | ₩22,264 | ₩23,065 | +3.54% | 45.4만 |
|---|
| 2026.03.05 | ₩24,026 | ₩24,239 | ₩21,143 | ₩23,305 | -3.00% | 55.2만 |
|---|
| 2026.03.04 | ₩25,734 | ₩26,335 | ₩24,133 | ₩24,960 | -3.01% | 47.9만 |
|---|
| 2026.03.03 | ₩24,440 | ₩26,161 | ₩22,397 | ₩24,813 | +1.53% | 43만 |
|---|
| 2026.03.02 | ₩23,992 | ₩26,743 | ₩23,919 | ₩26,682 | +11.21% | 53.6만 |
|---|
| 2026.02.27 | ₩27,977 | ₩28,337 | ₩23,852 | ₩26,682 | -4.63% | 83.8만 |
|---|
| 2026.02.26 | ₩28,097 | ₩31,634 | ₩27,790 | ₩30,259 | +7.70% | 209.8만 |
|---|
| 2026.02.25 | ₩19,528 | ₩21,997 | ₩19,154 | ₩21,316 | +9.16% | 75.2만 |
|---|
| 2026.02.24 | ₩18,193 | ₩19,234 | ₩17,219 | ₩18,900 | +3.89% | 35만 |
|---|
| 2026.02.23 | ₩18,246 | ₩18,994 | ₩17,192 | ₩17,979 | -1.46% | 47.5만 |
|---|
| 2026.02.20 | ₩20,342 | ₩21,823 | ₩18,620 | ₩19,368 | -4.79% | 55.7만 |
|---|
| 2026.02.19 | ₩20,302 | ₩21,403 | ₩19,448 | ₩21,330 | +5.06% | 38.8만 |
|---|
| 2026.02.18 | ₩21,049 | ₩23,062 | ₩19,968 | ₩21,236 | +0.89% | 36.9만 |
|---|
| 2026.02.17 | ₩21,356 | ₩22,344 | ₩19,287 | ₩21,076 | -1.31% | 33.2만 |
|---|
| 2026.02.13 | ₩20,022 | ₩22,789 | ₩18,300 | ₩22,224 | +11.00% | 53.9만 |
|---|
| 2026.02.12 | ₩21,757 | ₩21,757 | ₩18,353 | ₩18,914 | -13.07% | 47.2만 |
|---|
| 2026.02.11 | ₩25,094 | ₩25,094 | ₩21,049 | ₩21,890 | -12.77% | 50.2만 |
|---|
| 2026.02.10 | ₩23,999 | ₩25,895 | ₩23,492 | ₩24,106 | +0.44% | 27.6만 |
|---|
| 2026.02.09 | ₩23,185 | ₩24,560 | ₩21,952 | ₩24,546 | +5.87% | 44.2만 |
|---|
| 2026.02.06 | ₩20,062 | ₩25,140 | ₩19,554 | ₩23,826 | +18.76% | 105.1만 |
|---|
| 2026.02.05 | ₩22,998 | ₩23,943 | ₩17,686 | ₩18,340 | -20.26% | 85.1만 |
|---|
| 2026.02.04 | ₩30,152 | ₩30,194 | ₩22,825 | ₩25,547 | -15.27% | 63.3만 |
|---|
| 2026.02.03 | ₩32,168 | ₩32,188 | ₩27,496 | ₩30,620 | -4.81% | 38.5만 |
|---|
| 2026.02.02 | ₩33,850 | ₩33,930 | ₩29,191 | ₩30,553 | -9.74% | 35.3만 |
|---|
| 2026.01.30 | ₩39,082 | ₩39,082 | ₩31,060 | ₩32,889 | -15.85% | 48.2만 |
|---|
| 2026.01.29 | ₩43,714 | ₩43,714 | ₩36,826 | ₩38,828 | -11.18% | 41.1만 |
|---|
| 2026.01.28 | ₩44,448 | ₩45,649 | ₩42,128 | ₩43,554 | -2.01% | 28.2만 |
|---|
| 2026.01.27 | ₩40,977 | ₩44,728 | ₩38,708 | ₩42,966 | +4.85% | 41.9만 |
|---|
| 2026.01.26 | ₩49,213 | ₩53,462 | ₩38,421 | ₩39,389 | -19.96% | 88.5만 |
|---|
| 2026.01.23 | ₩50,721 | ₩51,522 | ₩45,716 | ₩46,837 | -7.66% | 31만 |
|---|
| 2026.01.22 | ₩51,015 | ₩52,917 | ₩48,532 | ₩51,295 | +0.55% | 30.9만 |
|---|
| 2026.01.21 | ₩56,714 | ₩58,436 | ₩43,861 | ₩49,493 | -12.73% | 81.3만 |
|---|
| 2026.01.20 | ₩51,015 | ₩61,933 | ₩49,927 | ₩54,485 | +6.80% | 45.1만 |
|---|
| 2026.01.16 | ₩49,346 | ₩56,888 | ₩48,104 | ₩54,792 | +11.04% | 38.5만 |
|---|
| 2026.01.15 | ₩56,327 | ₩56,908 | ₩48,332 | ₩48,345 | -14.17% | 36만 |
|---|
| 2026.01.14 | ₩50,721 | ₩55,420 | ₩48,185 | ₩55,420 | +9.26% | 22.5만 |
|---|
| 2026.01.13 | ₩56,728 | ₩57,529 | ₩49,480 | ₩51,562 | -9.11% | 26.9만 |
|---|
| 2026.01.12 | ₩50,788 | ₩55,927 | ₩49,313 | ₩55,927 | +10.12% | 17.6만 |
|---|
| 2026.01.09 | ₩56,741 | ₩59,437 | ₩52,323 | ₩52,623 | -7.26% | 17.7만 |
|---|
| 2026.01.08 | ₩53,017 | ₩59,157 | ₩50,848 | ₩54,699 | +3.17% | 20.4만 |
|---|
| 2026.01.07 | ₩54,298 | ₩57,956 | ₩52,657 | ₩53,538 | -1.40% | 18.6만 |
|---|
| 2026.01.06 | ₩51,495 | ₩55,620 | ₩48,319 | ₩55,566 | +7.91% | 26.5만 |
|---|
| 2026.01.05 | ₩49,253 | ₩54,592 | ₩47,077 | ₩51,402 | +4.36% | 33.3만 |
|---|
| 2026.01.02 | ₩46,090 | ₩48,105 | ₩41,778 | ₩47,651 | +3.39% | 26.7만 |
|---|
| 2025.12.31 | ₩45,436 | ₩46,870 | ₩43,391 | ₩43,981 | -3.20% | 18.4만 |
|---|
| 2025.12.30 | ₩47,224 | ₩47,638 | ₩44,541 | ₩45,008 | -4.69% | 27.9만 |
|---|
| 2025.12.29 | ₩45,315 | ₩47,504 | ₩43,527 | ₩44,795 | -1.15% | 33.1만 |
|---|
| 2025.12.26 | ₩53,765 | ₩53,791 | ₩45,849 | ₩46,156 | -14.15% | 38.8만 |
|---|
| 2025.12.24 | ₩59,144 | ₩59,144 | ₩52,243 | ₩54,886 | -7.20% | 21.1만 |
|---|
| 2025.12.23 | ₩61,266 | ₩65,644 | ₩57,729 | ₩58,376 | -4.72% | 25.1만 |
|---|
| 2025.12.22 | ₩55,420 | ₩67,793 | ₩55,226 | ₩64,242 | +15.92% | 36.7만 |
|---|
| 2025.12.19 | ₩49,647 | ₩54,298 | ₩49,200 | ₩52,590 | +5.93% | 23만 |
|---|
| 2025.12.18 | ₩52,096 | ₩52,910 | ₩47,638 | ₩48,492 | -6.92% | 26.2만 |
|---|
| 2025.12.17 | ₩57,155 | ₩61,119 | ₩47,197 | ₩47,215 | -17.39% | 37.6만 |
|---|
| 2025.12.16 | ₩49,960 | ₩56,167 | ₩49,960 | ₩55,633 | +11.35% | 29.1만 |
|---|
| 2025.12.15 | ₩59,144 | ₩59,638 | ₩46,317 | ₩48,172 | -18.55% | 30.9만 |
|---|
| 2025.12.12 | ₩62,147 | ₩64,069 | ₩55,086 | ₩58,316 | -6.16% | 19.8만 |
|---|
| 2025.12.11 | ₩62,561 | ₩64,162 | ₩55,420 | ₩63,394 | +1.33% | 23만 |
|---|
| 2025.12.10 | ₩65,991 | ₩66,258 | ₩60,625 | ₩61,666 | -6.55% | 29.3만 |
|---|
| 2025.12.09 | ₩67,299 | ₩71,504 | ₩64,763 | ₩68,487 | +1.77% | 15.6만 |
|---|
| 2025.12.08 | ₩67,299 | ₩69,635 | ₩61,506 | ₩68,354 | +1.57% | 24만 |
|---|
| 2025.12.05 | ₩67,820 | ₩68,167 | ₩60,380 | ₩64,456 | -4.96% | 21.9만 |
|---|
| 2025.12.04 | ₩55,753 | ₩70,743 | ₩55,393 | ₩69,468 | +24.60% | 40.2만 |
|---|
| 2025.12.03 | ₩52,163 | ₩56,180 | ₩48,425 | ₩55,789 | +6.95% | 19.3만 |
|---|
| 2025.12.02 | ₩53,551 | ₩57,008 | ₩51,989 | ₩52,123 | -2.67% | 20.1만 |
|---|
| 2025.12.01 | ₩55,954 | ₩56,461 | ₩51,254 | ₩52,411 | -6.33% | 16.4만 |
|---|
| 2025.11.28 | ₩54,112 | ₩58,850 | ₩53,885 | ₩57,662 | +6.56% | 15.9만 |
|---|
| 2025.11.26 | ₩53,538 | ₩55,380 | ₩50,307 | ₩52,363 | -2.19% | 19.6만 |
|---|
| 2025.11.25 | ₩51,282 | ₩54,338 | ₩46,383 | ₩52,738 | +2.84% | 21.8만 |
|---|
| 2025.11.24 | ₩44,408 | ₩52,990 | ₩43,527 | ₩52,149 | +17.43% | 33.4만 |
|---|
| 2025.11.21 | ₩43,433 | ₩43,821 | ₩34,664 | ₩41,992 | -3.32% | 63.4만 |
|---|
| 2025.11.20 | ₩58,943 | ₩60,799 | ₩39,990 | ₩40,644 | -31.05% | 69만 |
|---|
| 2025.11.19 | ₩59,971 | ₩63,763 | ₩55,940 | ₩57,101 | -4.79% | 20.7만 |
|---|
| 2025.11.18 | ₩55,500 | ₩62,647 | ₩55,500 | ₩60,065 | +8.23% | 24만 |
|---|
| 2025.11.17 | ₩54,939 | ₩60,198 | ₩52,691 | ₩57,182 | +4.08% | 33.7만 |
|---|
| 2025.11.14 | ₩46,263 | ₩59,144 | ₩45,856 | ₩55,526 | +20.02% | 53.5만 |
|---|
| 2025.11.13 | ₩62,000 | ₩62,961 | ₩48,926 | ₩51,455 | -17.01% | 49.9만 |
|---|
| 2025.11.12 | ₩76,642 | ₩78,711 | ₩63,014 | ₩65,484 | -14.56% | 28.3만 |
|---|
| 2025.11.11 | ₩76,002 | ₩79,886 | ₩73,826 | ₩75,735 | -0.35% | 16.1만 |
|---|
| 2025.11.10 | ₩87,868 | ₩89,163 | ₩76,789 | ₩78,431 | -10.74% | 43.9만 |
|---|
| 2025.11.07 | ₩75,762 | ₩90,084 | ₩66,058 | ₩90,044 | +18.85% | 50.1만 |
|---|
| 2025.11.06 | ₩84,224 | ₩89,296 | ₩75,495 | ₩85,172 | +1.13% | 35.4만 |
|---|
| 2025.11.05 | ₩78,484 | ₩81,688 | ₩73,100 | ₩79,239 | +0.96% | 22.7만 |
|---|
| 2025.11.04 | ₩80,740 | ₩85,038 | ₩72,945 | ₩73,960 | -8.40% | 22.2만 |
|---|
| 2025.11.03 | ₩101,643 | ₩102,390 | ₩83,089 | ₩88,789 | -12.65% | 25.5만 |
|---|
| 2025.10.31 | ₩98,186 | ₩103,778 | ₩94,729 | ₩102,163 | +4.05% | 17.3만 |
|---|
| 2025.10.30 | ₩92,366 | ₩100,441 | ₩89,192 | ₩95,036 | +2.89% | 14.5만 |
|---|
| 2025.10.29 | ₩91,031 | ₩100,775 | ₩88,776 | ₩98,066 | +7.73% | 28.3만 |
|---|
| 2025.10.28 | ₩105,073 | ₩110,893 | ₩86,306 | ₩86,613 | -17.57% | 35.5만 |
|---|
| 2025.10.27 | ₩106,248 | ₩113,831 | ₩103,816 | ₩105,647 | -0.57% | 35.2만 |
|---|
| 2025.10.24 | ₩103,044 | ₩109,198 | ₩96,477 | ₩97,465 | -5.41% | 28.1만 |
|---|
| 2025.10.23 | ₩99,454 | ₩105,020 | ₩87,433 | ₩94,635 | -4.84% | 87.7만 |
|---|
| 2025.10.22 | ₩91,498 | ₩94,969 | ₩72,445 | ₩83,023 | -9.26% | 50.9만 |
|---|
| 2025.10.21 | ₩99,307 | ₩100,401 | ₩88,762 | ₩95,890 | -3.44% | 30만 |
|---|
| 2025.10.20 | ₩116,485 | ₩116,485 | ₩93,387 | ₩97,305 | -16.47% | 34.4만 |
|---|
| 2025.10.17 | ₩116,525 | ₩117,793 | ₩101,963 | ₩108,103 | -7.23% | 27.7만 |
|---|
| 2025.10.16 | ₩149,775 | ₩150,235 | ₩117,473 | ₩117,900 | -21.28% | 31.6만 |
|---|
| 2025.10.15 | ₩177,404 | ₩177,404 | ₩138,349 | ₩145,677 | -17.88% | 23.1만 |
|---|
| 2025.10.14 | ₩177,438 | ₩182,169 | ₩159,719 | ₩169,457 | -4.50% | 17.4만 |
|---|
| 2025.10.13 | ₩156,021 | ₩197,653 | ₩150,602 | ₩187,856 | +20.40% | 25.1만 |
|---|
| 2025.10.10 | ₩169,689 | ₩170,851 | ₩142,166 | ₩142,300 | -16.14% | 30.2만 |
|---|