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 | ₩16,733 | ₩16,813 | ₩15,904 | ₩16,653 | -0.48% | 39.7만 |
| 2026.10.08 | ₩18,176 | ₩18,303 | ₩15,704 | ₩16,292 | -10.37% | 80.3만 |
| 2026.10.07 | ₩18,617 | ₩18,751 | ₩17,374 | ₩17,936 | -3.66% | 78만 |
| 2026.10.06 | ₩19,967 | ₩21,551 | ₩19,392 | ₩19,673 | -1.47% | 68만 |
| 2026.10.05 | ₩20,194 | ₩20,514 | ₩18,724 | ₩19,352 | -4.17% | 61.7만 |
| 2026.10.02 | ₩21,384 | ₩21,517 | ₩19,566 | ₩20,047 | -6.25% | 75.9만 |
| 2026.10.01 | ₩20,274 | ₩21,344 | ₩19,980 | ₩20,288 | +0.07% | 53만 |
| 2026.09.30 | ₩20,609 | ₩23,443 | ₩20,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,288 |
| -1.56% |
| 72.8만 |
| 2026.09.29 | ₩22,052 | ₩22,105 | ₩20,154 | ₩20,248 | -8.18% | 57.5만 |
|---|
| 2026.09.28 | ₩21,851 | ₩24,083 | ₩20,913 | ₩20,983 | -3.98% | 107.3만 |
|---|
| 2026.09.25 | ₩21,103 | ₩22,787 | ₩20,515 | ₩21,878 | +3.67% | 97.8만 |
|---|
| 2026.09.24 | ₩18,243 | ₩21,952 | ₩18,042 | ₩21,357 | +17.07% | 126.6만 |
|---|
| 2026.09.23 | ₩22,012 | ₩22,172 | ₩18,403 | ₩19,232 | -12.63% | 278.9만 |
|---|
| 2026.09.22 | ₩17,334 | ₩17,682 | ₩16,893 | ₩17,601 | +1.54% | 85.1만 |
|---|
| 2026.09.21 | ₩17,334 | ₩17,789 | ₩16,853 | ₩17,441 | +0.62% | 71.1만 |
|---|
| 2026.09.18 | ₩17,628 | ₩17,829 | ₩15,162 | ₩16,399 | -6.97% | 74.7만 |
|---|
| 2026.09.17 | ₩15,797 | ₩17,708 | ₩15,664 | ₩17,361 | +9.90% | 72.5만 |
|---|
| 2026.09.16 | ₩14,741 | ₩15,249 | ₩14,020 | ₩14,581 | -1.09% | 36.7만 |
|---|
| 2026.09.15 | ₩14,193 | ₩15,637 | ₩14,167 | ₩14,728 | +3.77% | 36.6만 |
|---|
| 2026.09.14 | ₩13,365 | ₩15,971 | ₩13,325 | ₩15,182 | +13.60% | 51.3만 |
|---|
| 2026.09.11 | ₩15,022 | ₩15,503 | ₩14,260 | ₩14,554 | -3.11% | 61만 |
|---|
| 2026.09.10 | ₩14,955 | ₩15,891 | ₩14,675 | ₩14,741 | -1.43% | 60.7만 |
|---|
| 2026.09.09 | ₩16,920 | ₩17,307 | ₩15,704 | ₩15,757 | -6.87% | 88.9만 |
|---|
| 2026.09.08 | ₩19,412 | ₩21,183 | ₩16,947 | ₩17,842 | -8.09% | 146.1만 |
|---|
| 2026.09.04 | ₩16,626 | ₩17,127 | ₩16,452 | ₩17,013 | +2.33% | 54.9만 |
|---|
| 2026.09.03 | ₩15,824 | ₩17,174 | ₩15,558 | ₩16,572 | +4.73% | 48.3만 |
|---|
| 2026.09.02 | ₩15,223 | ₩15,944 | ₩14,768 | ₩15,503 | +1.84% | 41.5만 |
|---|
| 2026.09.01 | ₩15,543 | ₩16,793 | ₩15,436 | ₩15,557 | +0.09% | 42.1만 |
|---|
| 2026.08.31 | ₩16,639 | ₩17,909 | ₩16,171 | ₩16,880 | +1.45% | 46.6만 |
|---|
| 2026.08.28 | ₩19,125 | ₩19,285 | ₩16,318 | ₩16,840 | -11.95% | 66.8만 |
|---|
| 2026.08.27 | ₩18,671 | ₩20,314 | ₩18,417 | ₩19,833 | +6.23% | 42.2만 |
|---|
| 2026.08.26 | ₩18,778 | ₩19,506 | ₩17,722 | ₩17,789 | -5.27% | 42만 |
|---|
| 2026.08.25 | ₩19,793 | ₩20,155 | ₩18,697 | ₩19,700 | -0.47% | 33.2만 |
|---|
| 2026.08.24 | ₩20,876 | ₩21,263 | ₩18,671 | ₩18,791 | -9.99% | 36.8만 |
|---|
| 2026.08.21 | ₩19,967 | ₩23,121 | ₩19,847 | ₩22,533 | +12.85% | 52.6만 |
|---|
| 2026.08.20 | ₩21,277 | ₩21,464 | ₩18,358 | ₩19,539 | -8.17% | 51만 |
|---|
| 2026.08.19 | ₩21,210 | ₩22,137 | ₩20,114 | ₩21,250 | +0.19% | 45.1만 |
|---|
| 2026.08.18 | ₩22,453 | ₩24,471 | ₩21,584 | ₩22,065 | -1.73% | 51.3만 |
|---|
| 2026.08.17 | ₩24,204 | ₩25,380 | ₩22,934 | ₩25,019 | +3.37% | 28.5만 |
|---|
| 2026.08.14 | ₩22,707 | ₩25,393 | ₩22,453 | ₩24,498 | +7.89% | 51.5만 |
|---|
| 2026.08.13 | ₩23,054 | ₩26,140 | ₩22,814 | ₩23,014 | -0.17% | 63.6만 |
|---|
| 2026.08.12 | ₩22,787 | ₩23,656 | ₩21,023 | ₩23,348 | +2.46% | 53.9만 |
|---|
| 2026.08.11 | ₩21,277 | ₩22,119 | ₩20,355 | ₩21,651 | +1.76% | 33.7만 |
|---|
| 2026.08.10 | ₩21,758 | ₩22,393 | ₩20,435 | ₩20,742 | -4.67% | 57.1만 |
|---|
| 2026.08.07 | ₩18,991 | ₩22,854 | ₩18,737 | ₩22,693 | +19.49% | 109만 |
|---|
| 2026.08.06 | ₩19,994 | ₩20,328 | ₩18,283 | ₩18,283 | -8.56% | 104.3만 |
|---|
| 2026.08.05 | ₩19,646 | ₩20,448 | ₩18,377 | ₩18,604 | -5.31% | 84만 |
|---|
| 2026.08.04 | ₩18,463 | ₩20,582 | ₩18,417 | ₩20,341 | +10.17% | 70.6만 |
|---|
| 2026.08.03 | ₩15,142 | ₩18,791 | ₩14,769 | ₩17,722 | +17.03% | 80.7만 |
|---|
| 2026.07.31 | ₩15,530 | ₩16,606 | ₩14,949 | ₩15,650 | +0.77% | 66.3만 |
|---|
| 2026.07.30 | ₩13,164 | ₩15,370 | ₩12,971 | ₩15,062 | +14.42% | 83.7만 |
|---|
| 2026.07.29 | ₩13,672 | ₩14,086 | ₩12,095 | ₩12,269 | -10.26% | 112.9만 |
|---|
| 2026.07.28 | ₩14,073 | ₩14,180 | ₩12,256 | ₩13,779 | -2.09% | 111.5만 |
|---|
| 2026.07.27 | ₩14,474 | ₩16,531 | ₩14,220 | ₩15,543 | +7.39% | 144.3만 |
|---|
| 2026.07.24 | ₩14,020 | ₩14,260 | ₩12,877 | ₩13,098 | -6.58% | 67.6만 |
|---|
| 2026.07.23 | ₩14,093 | ₩15,316 | ₩13,696 | ₩14,140 | +0.33% | 78.8만 |
|---|
| 2026.07.22 | ₩15,062 | ₩15,770 | ₩14,634 | ₩14,688 | -2.48% | 85.4만 |
|---|
| 2026.07.21 | ₩15,356 | ₩15,824 | ₩14,715 | ₩15,396 | +0.26% | 76.9만 |
|---|
| 2026.07.20 | ₩15,049 | ₩16,058 | ₩14,354 | ₩14,367 | -4.53% | 70.5만 |
|---|
| 2026.07.17 | ₩15,296 | ₩15,757 | ₩13,565 | ₩14,808 | -3.19% | 67.6만 |
|---|
| 2026.07.16 | ₩16,679 | ₩17,040 | ₩14,715 | ₩15,169 | -9.05% | 65.9만 |
|---|
| 2026.07.15 | ₩19,726 | ₩19,807 | ₩16,706 | ₩17,374 | -11.92% | 71.1만 |
|---|
| 2026.07.14 | ₩19,860 | ₩20,167 | ₩18,561 | ₩19,085 | -3.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,212 | ₩22,212 | ₩18,417 | ₩18,737 | -15.64% | 75.4만 |
|---|
| 2026.07.10 | ₩25,567 | ₩25,761 | ₩22,466 | ₩23,028 | -9.93% | 47.7만 |
|---|
| 2026.07.09 | ₩25,901 | ₩26,518 | ₩24,712 | ₩25,046 | -3.30% | 42.9만 |
|---|
| 2026.07.08 | ₩24,701 | ₩26,796 | ₩23,971 | ₩25,540 | +3.40% | 57.1만 |
|---|
| 2026.07.07 | ₩28,400 | ₩29,028 | ₩24,257 | ₩25,914 | -8.75% | 64.2만 |
|---|
| 2026.07.06 | ₩30,258 | ₩33,171 | ₩30,164 | ₩30,271 | +0.04% | 32만 |
|---|
| 2026.07.02 | ₩33,158 | ₩37,181 | ₩29,329 | ₩30,619 | -7.66% | 62.1만 |
|---|
| 2026.07.01 | ₩34,802 | ₩38,090 | ₩33,572 | ₩33,572 | -3.53% | 40.2만 |
|---|
| 2026.06.30 | ₩35,417 | ₩38,116 | ₩35,002 | ₩36,179 | +2.15% | 34.2만 |
|---|
| 2026.06.29 | ₩32,944 | ₩37,361 | ₩31,675 | ₩36,980 | +12.25% | 59.9만 |
|---|
| 2026.06.26 | ₩31,474 | ₩35,243 | ₩30,271 | ₩31,087 | -1.23% | 55.9만 |
|---|
| 2026.06.25 | ₩38,771 | ₩39,132 | ₩32,343 | ₩32,938 | -15.05% | 65.5만 |
|---|
| 2026.06.24 | ₩42,767 | ₩42,767 | ₩35,310 | ₩37,181 | -13.06% | 71.6만 |
|---|
| 2026.06.23 | ₩41,698 | ₩49,022 | ₩40,856 | ₩43,489 | +4.29% | 84.7만 |
|---|
| 2026.06.22 | ₩41,551 | ₩49,771 | ₩40,121 | ₩44,518 | +7.14% | 102.3만 |
|---|
| 2026.06.18 | ₩41,030 | ₩41,832 | ₩36,594 | ₩41,685 | +1.60% | 57.3만 |
|---|
| 2026.06.17 | ₩41,845 | ₩43,645 | ₩38,865 | ₩39,306 | -6.07% | 57.9만 |
|---|
| 2026.06.16 | ₩47,445 | ₩49,102 | ₩40,789 | ₩41,311 | -12.93% | 72.1만 |
|---|
| 2026.06.15 | ₩49,817 | ₩52,965 | ₩48,621 | ₩49,690 | -0.25% | 76.2만 |
|---|
| 2026.06.12 | ₩44,505 | ₩48,006 | ₩41,875 | ₩44,558 | +0.12% | 60만 |
|---|
| 2026.06.11 | ₩42,487 | ₩46,991 | ₩39,881 | ₩44,705 | +5.22% | 67만 |
|---|
| 2026.06.10 | ₩43,890 | ₩48,822 | ₩42,614 | ₩42,687 | -2.74% | 72.7만 |
|---|
| 2026.06.09 | ₩52,737 | ₩54,849 | ₩37,101 | ₩42,634 | -19.16% | 100.2만 |
|---|
| 2026.06.08 | ₩48,367 | ₩56,399 | ₩45,841 | ₩53,326 | +10.25% | 61.4만 |
|---|
| 2026.06.05 | ₩56,546 | ₩56,747 | ₩42,246 | ₩44,037 | -22.12% | 86.9만 |
|---|
| 2026.06.04 | ₩63,055 | ₩67,572 | ₩57,642 | ₩60,369 | -4.26% | 55.1만 |
|---|
| 2026.06.03 | ₩69,484 | ₩76,003 | ₩63,897 | ₩65,447 | -5.81% | 68.2만 |
|---|
| 2026.06.02 | ₩67,933 | ₩73,894 | ₩67,212 | ₩71,502 | +5.25% | 64.8만 |
|---|
| 2026.06.01 | ₩68,374 | ₩73,947 | ₩62,948 | ₩67,425 | -1.39% | 75.4만 |
|---|
| 2026.05.29 | ₩68,842 | ₩73,506 | ₩62,921 | ₩73,346 | +6.54% | 53.4만 |
|---|
| 2026.05.28 | ₩60,008 | ₩72,030 | ₩60,008 | ₩69,697 | +16.15% | 85.9만 |
|---|
| 2026.05.27 | ₩56,132 | ₩63,322 | ₩50,532 | ₩60,903 | +8.50% | 87.5만 |
|---|
| 2026.05.26 | ₩59,233 | ₩60,048 | ₩52,013 | ₩57,789 | -2.44% | 104.1만 |
|---|
| 2026.05.22 | ₩48,635 | ₩61,331 | ₩48,087 | ₩57,723 | +18.69% | 200만 |
|---|
| 2026.05.21 | ₩43,302 | ₩53,197 | ₩42,246 | ₩49,851 | +15.12% | 263.4만 |
|---|
| 2026.05.20 | ₩35,884 | ₩40,402 | ₩34,054 | ₩40,134 | +11.84% | 82.4만 |
|---|
| 2026.05.19 | ₩33,385 | ₩35,751 | ₩30,184 | ₩34,294 | +2.72% | 82.4만 |
|---|
| 2026.05.18 | ₩39,720 | ₩39,720 | ₩32,837 | ₩35,737 | -10.03% | 90.9만 |
|---|
| 2026.05.15 | ₩44,144 | ₩44,304 | ₩38,544 | ₩39,707 | -10.05% | 107.7만 |
|---|
| 2026.05.14 | ₩44,211 | ₩50,318 | ₩43,502 | ₩49,102 | +11.06% | 85.4만 |
|---|
| 2026.05.13 | ₩46,643 | ₩47,132 | ₩41,698 | ₩45,601 | -2.23% | 89.9만 |
|---|
| 2026.05.12 | ₩48,648 | ₩52,123 | ₩40,362 | ₩46,591 | -4.23% | 226.9만 |
|---|
| 2026.05.11 | ₩34,949 | ₩50,866 | ₩34,949 | ₩48,514 | +38.81% | 238.5만 |
|---|
| 2026.05.08 | ₩36,085 | ₩37,154 | ₩31,808 | ₩36,967 | +2.44% | 137.8만 |
|---|
| 2026.05.07 | ₩38,504 | ₩41,578 | ₩32,423 | ₩34,722 | -9.82% | 213.8만 |
|---|
| 2026.05.06 | ₩37,448 | ₩44,009 | ₩36,645 | ₩42,674 | +13.95% | 303.7만 |
|---|
| 2026.05.05 | ₩33,813 | ₩36,339 | ₩31,407 | ₩35,884 | +6.13% | 92만 |
|---|
| 2026.05.04 | ₩33,906 | ₩37,528 | ₩32,076 | ₩32,757 | -3.39% | 125.1만 |
|---|
| 2026.05.01 | ₩31,608 | ₩33,412 | ₩29,991 | ₩33,332 | +5.45% | 71.3만 |
|---|
| 2026.04.30 | ₩27,558 | ₩32,383 | ₩27,117 | ₩31,755 | +15.23% | 96.1만 |
|---|
| 2026.04.29 | ₩28,467 | ₩28,574 | ₩24,725 | ₩27,932 | -1.88% | 97.3만 |
|---|
| 2026.04.28 | ₩28,480 | ₩30,871 | ₩28,093 | ₩29,296 | +2.86% | 93.8만 |
|---|
| 2026.04.27 | ₩28,120 | ₩30,512 | ₩26,663 | ₩30,392 | +8.08% | 108.4만 |
|---|
| 2026.04.24 | ₩31,000 | ₩31,073 | ₩26,823 | ₩28,841 | -6.96% | 148.4만 |
|---|
| 2026.04.23 | ₩34,608 | ₩36,419 | ₩27,531 | ₩30,178 | -12.80% | 204.7만 |
|---|
| 2026.04.22 | ₩35,764 | ₩38,357 | ₩34,575 | ₩35,804 | +0.11% | 147.2만 |
|---|
| 2026.04.21 | ₩37,408 | ₩37,916 | ₩33,278 | ₩34,214 | -8.54% | 185.2만 |
|---|
| 2026.04.20 | ₩32,817 | ₩37,675 | ₩32,664 | ₩37,421 | +14.03% | 231만 |
|---|
| 2026.04.17 | ₩31,267 | ₩34,882 | ₩30,919 | ₩34,120 | +9.13% | 260.7만 |
|---|
| 2026.04.16 | ₩31,982 | ₩33,118 | ₩26,743 | ₩32,156 | +0.54% | 579.8만 |
|---|
| 2026.04.15 | ₩24,217 | ₩30,285 | ₩23,281 | ₩30,231 | +24.83% | 404.8만 |
|---|
| 2026.04.14 | ₩17,241 | ₩21,370 | ₩16,759 | ₩21,277 | +23.41% | 216만 |
|---|
| 2026.04.13 | ₩13,726 | ₩15,209 | ₩13,318 | ₩15,196 | +10.71% | 52.4만 |
|---|
| 2026.04.10 | ₩13,752 | ₩14,768 | ₩13,565 | ₩14,193 | +3.21% | 44.9만 |
|---|
| 2026.04.09 | ₩14,247 | ₩14,701 | ₩13,311 | ₩13,525 | -5.07% | 38.1만 |
|---|
| 2026.04.08 | ₩16,212 | ₩16,439 | ₩14,020 | ₩14,367 | -11.38% | 63.8만 |
|---|
| 2026.04.07 | ₩14,167 | ₩14,340 | ₩12,777 | ₩14,046 | -0.85% | 50.4만 |
|---|
| 2026.04.06 | ₩14,728 | ₩15,770 | ₩14,234 | ₩14,755 | +0.18% | 36.7만 |
|---|
| 2026.04.02 | ₩12,376 | ₩14,955 | ₩12,362 | ₩14,862 | +20.09% | 47.7만 |
|---|
| 2026.04.01 | ₩15,396 | ₩15,450 | ₩13,151 | ₩13,445 | -12.67% | 51.1만 |
|---|
| 2026.03.31 | ₩13,057 | ₩14,701 | ₩12,803 | ₩14,434 | +10.54% | 37.2만 |
|---|
| 2026.03.30 | ₩13,539 | ₩13,792 | ₩11,708 | ₩12,389 | -8.49% | 60.7만 |
|---|
| 2026.03.27 | ₩15,543 | ₩15,543 | ₩13,098 | ₩13,325 | -14.27% | 62.1만 |
|---|
| 2026.03.26 | ₩17,428 | ₩17,708 | ₩15,583 | ₩15,770 | -9.51% | 39.3만 |
|---|
| 2026.03.25 | ₩19,887 | ₩20,675 | ₩17,775 | ₩18,056 | -9.21% | 35.8만 |
|---|
| 2026.03.24 | ₩18,550 | ₩19,847 | ₩18,016 | ₩18,898 | +1.87% | 16.4만 |
|---|
| 2026.03.23 | ₩17,976 | ₩20,007 | ₩17,508 | ₩19,326 | +7.51% | 42.7만 |
|---|
| 2026.03.20 | ₩18,042 | ₩18,490 | ₩16,606 | ₩17,535 | -2.81% | 24만 |
|---|
| 2026.03.19 | ₩17,722 | ₩18,911 | ₩16,826 | ₩18,189 | +2.64% | 36.4만 |
|---|
| 2026.03.18 | ₩19,700 | ₩20,635 | ₩18,711 | ₩18,711 | -5.02% | 37.5만 |
|---|
| 2026.03.17 | ₩19,967 | ₩20,849 | ₩19,579 | ₩20,034 | +0.33% | 31.3만 |
|---|
| 2026.03.16 | ₩20,087 | ₩21,156 | ₩18,791 | ₩19,927 | -0.80% | 44.5만 |
|---|
| 2026.03.13 | ₩20,114 | ₩21,370 | ₩19,312 | ₩19,553 | -2.79% | 29.1만 |
|---|
| 2026.03.12 | ₩20,822 | ₩21,611 | ₩19,566 | ₩19,566 | -6.03% | 41.3만 |
|---|
| 2026.03.11 | ₩22,373 | ₩23,134 | ₩20,363 | ₩21,197 | -5.26% | 66.3만 |
|---|
| 2026.03.10 | ₩23,375 | ₩24,484 | ₩22,145 | ₩22,145 | -5.26% | 36.1만 |
|---|
| 2026.03.09 | ₩21,731 | ₩23,388 | ₩20,582 | ₩23,215 | +6.83% | 48.1만 |
|---|
| 2026.03.06 | ₩22,306 | ₩25,262 | ₩22,292 | ₩23,094 | +3.54% | 45.4만 |
|---|
| 2026.03.05 | ₩24,057 | ₩24,270 | ₩21,170 | ₩23,335 | -3.00% | 55.2만 |
|---|
| 2026.03.04 | ₩25,767 | ₩26,369 | ₩24,164 | ₩24,992 | -3.01% | 47.9만 |
|---|
| 2026.03.03 | ₩24,471 | ₩26,195 | ₩22,426 | ₩24,845 | +1.53% | 43만 |
|---|
| 2026.03.02 | ₩24,023 | ₩26,778 | ₩23,950 | ₩26,716 | +11.21% | 53.6만 |
|---|
| 2026.02.27 | ₩28,013 | ₩28,373 | ₩23,883 | ₩26,716 | -4.63% | 83.8만 |
|---|
| 2026.02.26 | ₩28,133 | ₩31,675 | ₩27,826 | ₩30,298 | +7.70% | 209.8만 |
|---|
| 2026.02.25 | ₩19,553 | ₩22,025 | ₩19,178 | ₩21,344 | +9.16% | 75.2만 |
|---|
| 2026.02.24 | ₩18,216 | ₩19,259 | ₩17,241 | ₩18,925 | +3.89% | 35만 |
|---|
| 2026.02.23 | ₩18,270 | ₩19,018 | ₩17,214 | ₩18,002 | -1.46% | 47.5만 |
|---|
| 2026.02.20 | ₩20,368 | ₩21,851 | ₩18,644 | ₩19,392 | -4.79% | 55.7만 |
|---|
| 2026.02.19 | ₩20,328 | ₩21,430 | ₩19,473 | ₩21,357 | +5.06% | 38.8만 |
|---|
| 2026.02.18 | ₩21,076 | ₩23,092 | ₩19,994 | ₩21,263 | +0.89% | 36.9만 |
|---|
| 2026.02.17 | ₩21,384 | ₩22,373 | ₩19,312 | ₩21,103 | -1.31% | 33.2만 |
|---|
| 2026.02.13 | ₩20,047 | ₩22,818 | ₩18,323 | ₩22,252 | +11.00% | 53.9만 |
|---|
| 2026.02.12 | ₩21,785 | ₩21,785 | ₩18,377 | ₩18,938 | -13.07% | 47.2만 |
|---|
| 2026.02.11 | ₩25,126 | ₩25,126 | ₩21,076 | ₩21,918 | -12.77% | 50.2만 |
|---|
| 2026.02.10 | ₩24,030 | ₩25,928 | ₩23,522 | ₩24,137 | +0.44% | 27.6만 |
|---|
| 2026.02.09 | ₩23,215 | ₩24,591 | ₩21,980 | ₩24,578 | +5.87% | 44.2만 |
|---|
| 2026.02.06 | ₩20,087 | ₩25,173 | ₩19,579 | ₩23,856 | +18.76% | 105.1만 |
|---|
| 2026.02.05 | ₩23,028 | ₩23,974 | ₩17,708 | ₩18,363 | -20.26% | 85.1만 |
|---|
| 2026.02.04 | ₩30,191 | ₩30,233 | ₩22,854 | ₩25,580 | -15.27% | 63.3만 |
|---|
| 2026.02.03 | ₩32,209 | ₩32,229 | ₩27,531 | ₩30,659 | -4.81% | 38.5만 |
|---|
| 2026.02.02 | ₩33,893 | ₩33,973 | ₩29,229 | ₩30,592 | -9.74% | 35.3만 |
|---|
| 2026.01.30 | ₩39,132 | ₩39,132 | ₩31,100 | ₩32,931 | -15.85% | 48.2만 |
|---|
| 2026.01.29 | ₩43,770 | ₩43,770 | ₩36,873 | ₩38,878 | -11.18% | 41.1만 |
|---|
| 2026.01.28 | ₩44,505 | ₩45,708 | ₩42,182 | ₩43,609 | -2.01% | 28.2만 |
|---|
| 2026.01.27 | ₩41,030 | ₩44,785 | ₩38,758 | ₩43,021 | +4.85% | 41.9만 |
|---|
| 2026.01.26 | ₩49,276 | ₩53,530 | ₩38,471 | ₩39,440 | -19.96% | 88.5만 |
|---|
| 2026.01.23 | ₩50,786 | ₩51,588 | ₩45,774 | ₩46,897 | -7.66% | 31만 |
|---|
| 2026.01.22 | ₩51,080 | ₩52,985 | ₩48,594 | ₩51,361 | +0.55% | 30.9만 |
|---|
| 2026.01.21 | ₩56,787 | ₩58,511 | ₩43,917 | ₩49,557 | -12.73% | 81.3만 |
|---|
| 2026.01.20 | ₩51,080 | ₩62,013 | ₩49,991 | ₩54,555 | +6.80% | 45.1만 |
|---|
| 2026.01.16 | ₩49,410 | ₩56,961 | ₩48,165 | ₩54,863 | +11.04% | 38.5만 |
|---|
| 2026.01.15 | ₩56,399 | ₩56,981 | ₩48,394 | ₩48,407 | -14.17% | 36만 |
|---|
| 2026.01.14 | ₩50,786 | ₩55,491 | ₩48,247 | ₩55,491 | +9.26% | 22.5만 |
|---|
| 2026.01.13 | ₩56,800 | ₩57,602 | ₩49,543 | ₩51,628 | -9.11% | 26.9만 |
|---|
| 2026.01.12 | ₩50,853 | ₩55,999 | ₩49,376 | ₩55,999 | +10.12% | 17.6만 |
|---|
| 2026.01.09 | ₩56,814 | ₩59,513 | ₩52,390 | ₩52,691 | -7.26% | 17.7만 |
|---|
| 2026.01.08 | ₩53,085 | ₩59,233 | ₩50,913 | ₩54,769 | +3.17% | 20.4만 |
|---|
| 2026.01.07 | ₩54,368 | ₩58,030 | ₩52,724 | ₩53,606 | -1.40% | 18.6만 |
|---|
| 2026.01.06 | ₩51,561 | ₩55,691 | ₩48,381 | ₩55,638 | +7.91% | 26.5만 |
|---|
| 2026.01.05 | ₩49,316 | ₩54,662 | ₩47,138 | ₩51,468 | +4.36% | 33.3만 |
|---|
| 2026.01.02 | ₩46,149 | ₩48,167 | ₩41,832 | ₩47,712 | +3.39% | 26.7만 |
|---|
| 2025.12.31 | ₩45,494 | ₩46,930 | ₩43,446 | ₩44,037 | -3.20% | 18.4만 |
|---|
| 2025.12.30 | ₩47,285 | ₩47,699 | ₩44,598 | ₩45,066 | -4.69% | 27.9만 |
|---|
| 2025.12.29 | ₩45,373 | ₩47,565 | ₩43,583 | ₩44,852 | -1.15% | 33.1만 |
|---|
| 2025.12.26 | ₩53,833 | ₩53,860 | ₩45,908 | ₩46,215 | -14.15% | 38.8만 |
|---|
| 2025.12.24 | ₩59,219 | ₩59,219 | ₩52,310 | ₩54,956 | -7.20% | 21.1만 |
|---|
| 2025.12.23 | ₩61,344 | ₩65,728 | ₩57,803 | ₩58,451 | -4.72% | 25.1만 |
|---|
| 2025.12.22 | ₩55,491 | ₩67,880 | ₩55,297 | ₩64,325 | +15.92% | 36.7만 |
|---|
| 2025.12.19 | ₩49,710 | ₩54,368 | ₩49,263 | ₩52,657 | +5.93% | 23만 |
|---|
| 2025.12.18 | ₩52,163 | ₩52,978 | ₩47,699 | ₩48,554 | -6.92% | 26.2만 |
|---|
| 2025.12.17 | ₩57,228 | ₩61,197 | ₩47,258 | ₩47,275 | -17.39% | 37.6만 |
|---|
| 2025.12.16 | ₩50,024 | ₩56,239 | ₩50,024 | ₩55,704 | +11.35% | 29.1만 |
|---|
| 2025.12.15 | ₩59,219 | ₩59,714 | ₩46,376 | ₩48,234 | -18.55% | 30.9만 |
|---|
| 2025.12.12 | ₩62,227 | ₩64,151 | ₩55,157 | ₩58,391 | -6.16% | 19.8만 |
|---|
| 2025.12.11 | ₩62,641 | ₩64,245 | ₩55,491 | ₩63,475 | +1.33% | 23만 |
|---|
| 2025.12.10 | ₩66,076 | ₩66,343 | ₩60,703 | ₩61,745 | -6.55% | 29.3만 |
|---|
| 2025.12.09 | ₩67,385 | ₩71,595 | ₩64,846 | ₩68,575 | +1.77% | 15.6만 |
|---|
| 2025.12.08 | ₩67,385 | ₩69,724 | ₩61,585 | ₩68,441 | +1.57% | 24만 |
|---|
| 2025.12.05 | ₩67,907 | ₩68,254 | ₩60,457 | ₩64,539 | -4.96% | 21.9만 |
|---|
| 2025.12.04 | ₩55,825 | ₩70,833 | ₩55,464 | ₩69,557 | +24.60% | 40.2만 |
|---|
| 2025.12.03 | ₩52,230 | ₩56,252 | ₩48,487 | ₩55,861 | +6.95% | 19.3만 |
|---|
| 2025.12.02 | ₩53,620 | ₩57,081 | ₩52,056 | ₩52,190 | -2.67% | 20.1만 |
|---|
| 2025.12.01 | ₩56,025 | ₩56,533 | ₩51,319 | ₩52,478 | -6.33% | 16.4만 |
|---|
| 2025.11.28 | ₩54,181 | ₩58,925 | ₩53,954 | ₩57,736 | +6.56% | 15.9만 |
|---|
| 2025.11.26 | ₩53,606 | ₩55,451 | ₩50,372 | ₩52,430 | -2.19% | 19.6만 |
|---|
| 2025.11.25 | ₩51,348 | ₩54,408 | ₩46,443 | ₩52,806 | +2.84% | 21.8만 |
|---|
| 2025.11.24 | ₩44,465 | ₩53,058 | ₩43,583 | ₩52,216 | +17.43% | 33.4만 |
|---|
| 2025.11.21 | ₩43,489 | ₩43,877 | ₩34,708 | ₩42,046 | -3.32% | 63.4만 |
|---|
| 2025.11.20 | ₩59,019 | ₩60,877 | ₩40,041 | ₩40,696 | -31.05% | 69만 |
|---|
| 2025.11.19 | ₩60,048 | ₩63,845 | ₩56,012 | ₩57,175 | -4.79% | 20.7만 |
|---|
| 2025.11.18 | ₩55,571 | ₩62,728 | ₩55,571 | ₩60,142 | +8.23% | 24만 |
|---|
| 2025.11.17 | ₩55,010 | ₩60,275 | ₩52,759 | ₩57,255 | +4.08% | 33.7만 |
|---|
| 2025.11.14 | ₩46,322 | ₩59,219 | ₩45,915 | ₩55,598 | +20.02% | 53.5만 |
|---|
| 2025.11.13 | ₩62,079 | ₩63,042 | ₩48,989 | ₩51,521 | -17.01% | 49.9만 |
|---|
| 2025.11.12 | ₩76,741 | ₩78,812 | ₩63,095 | ₩65,568 | -14.56% | 28.3만 |
|---|
| 2025.11.11 | ₩76,099 | ₩79,988 | ₩73,921 | ₩75,832 | -0.35% | 16.1만 |
|---|
| 2025.11.10 | ₩87,980 | ₩89,277 | ₩76,888 | ₩78,532 | -10.74% | 43.9만 |
|---|
| 2025.11.07 | ₩75,859 | ₩90,199 | ₩66,142 | ₩90,159 | +18.85% | 50.1만 |
|---|
| 2025.11.06 | ₩84,332 | ₩89,411 | ₩75,591 | ₩85,281 | +1.13% | 35.4만 |
|---|
| 2025.11.05 | ₩78,585 | ₩81,793 | ₩73,194 | ₩79,340 | +0.96% | 22.7만 |
|---|
| 2025.11.04 | ₩80,844 | ₩85,147 | ₩73,039 | ₩74,054 | -8.40% | 22.2만 |
|---|
| 2025.11.03 | ₩101,773 | ₩102,521 | ₩83,196 | ₩88,903 | -12.65% | 25.5만 |
|---|
| 2025.10.31 | ₩98,311 | ₩103,911 | ₩94,850 | ₩102,294 | +4.05% | 17.3만 |
|---|
| 2025.10.30 | ₩92,484 | ₩100,570 | ₩89,306 | ₩95,157 | +2.89% | 14.5만 |
|---|
| 2025.10.29 | ₩91,148 | ₩100,904 | ₩88,889 | ₩98,191 | +7.73% | 28.3만 |
|---|
| 2025.10.28 | ₩105,208 | ₩111,035 | ₩86,417 | ₩86,724 | -17.57% | 35.5만 |
|---|
| 2025.10.27 | ₩106,384 | ₩113,976 | ₩103,949 | ₩105,782 | -0.57% | 35.2만 |
|---|
| 2025.10.24 | ₩103,176 | ₩109,337 | ₩96,601 | ₩97,590 | -5.41% | 28.1만 |
|---|
| 2025.10.23 | ₩99,581 | ₩105,154 | ₩87,545 | ₩94,756 | -4.84% | 87.7만 |
|---|
| 2025.10.22 | ₩91,616 | ₩95,091 | ₩72,537 | ₩83,129 | -9.26% | 50.9만 |
|---|
| 2025.10.21 | ₩99,434 | ₩100,530 | ₩88,876 | ₩96,013 | -3.44% | 30만 |
|---|
| 2025.10.20 | ₩116,635 | ₩116,635 | ₩93,507 | ₩97,429 | -16.47% | 34.4만 |
|---|
| 2025.10.17 | ₩116,675 | ₩117,944 | ₩102,094 | ₩108,242 | -7.23% | 27.7만 |
|---|
| 2025.10.16 | ₩149,966 | ₩150,428 | ₩117,624 | ₩118,051 | -21.28% | 31.6만 |
|---|
| 2025.10.15 | ₩177,632 | ₩177,632 | ₩138,526 | ₩145,863 | -17.88% | 23.1만 |
|---|
| 2025.10.14 | ₩177,665 | ₩182,403 | ₩159,923 | ₩169,674 | -4.50% | 17.4만 |
|---|
| 2025.10.13 | ₩156,221 | ₩197,906 | ₩150,795 | ₩188,096 | +20.40% | 25.1만 |
|---|
| 2025.10.10 | ₩169,907 | ₩171,069 | ₩142,348 | ₩142,482 | -16.14% | 30.2만 |
|---|