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 | ₩16,734 | ₩16,814 | ₩15,905 | ₩16,654 | -0.48% | 39.7만 |
| 2026.10.08 | ₩18,177 | ₩18,304 | ₩15,705 | ₩16,293 | -10.37% | 80.3만 |
| 2026.10.07 | ₩18,618 | ₩18,752 | ₩17,375 | ₩17,937 | -3.66% | 78만 |
| 2026.10.06 | ₩19,968 | ₩21,552 | ₩19,393 | ₩19,674 | -1.47% | 68만 |
| 2026.10.05 | ₩20,195 | ₩20,515 | ₩18,725 | ₩19,353 | -4.17% | 61.7만 |
| 2026.10.02 | ₩21,385 | ₩21,519 | ₩19,567 | ₩20,048 | -6.25% | 75.9만 |
| 2026.10.01 | ₩20,276 | ₩21,345 | ₩19,982 | ₩20,289 | +0.07% | 53만 |
| 2026.09.30 | ₩20,610 | ₩23,445 | ₩20,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,289 |
| -1.56% |
| 72.8만 |
| 2026.09.29 | ₩22,053 | ₩22,107 | ₩20,155 | ₩20,249 | -8.18% | 57.5만 |
|---|
| 2026.09.28 | ₩21,853 | ₩24,085 | ₩20,914 | ₩20,984 | -3.98% | 107.3만 |
|---|
| 2026.09.25 | ₩21,104 | ₩22,788 | ₩20,516 | ₩21,879 | +3.67% | 97.8만 |
|---|
| 2026.09.24 | ₩18,244 | ₩21,953 | ₩18,044 | ₩21,358 | +17.07% | 126.6만 |
|---|
| 2026.09.23 | ₩22,013 | ₩22,174 | ₩18,404 | ₩19,233 | -12.63% | 278.9만 |
|---|
| 2026.09.22 | ₩17,335 | ₩17,683 | ₩16,894 | ₩17,602 | +1.54% | 85.1만 |
|---|
| 2026.09.21 | ₩17,335 | ₩17,790 | ₩16,854 | ₩17,442 | +0.62% | 71.1만 |
|---|
| 2026.09.18 | ₩17,629 | ₩17,830 | ₩15,163 | ₩16,400 | -6.97% | 74.7만 |
|---|
| 2026.09.17 | ₩15,798 | ₩17,709 | ₩15,664 | ₩17,362 | +9.90% | 72.5만 |
|---|
| 2026.09.16 | ₩14,742 | ₩15,250 | ₩14,021 | ₩14,582 | -1.09% | 36.7만 |
|---|
| 2026.09.15 | ₩14,194 | ₩15,638 | ₩14,168 | ₩14,729 | +3.77% | 36.6만 |
|---|
| 2026.09.14 | ₩13,366 | ₩15,972 | ₩13,326 | ₩15,183 | +13.60% | 51.3만 |
|---|
| 2026.09.11 | ₩15,023 | ₩15,504 | ₩14,261 | ₩14,555 | -3.11% | 61만 |
|---|
| 2026.09.10 | ₩14,956 | ₩15,892 | ₩14,675 | ₩14,742 | -1.43% | 60.7만 |
|---|
| 2026.09.09 | ₩16,921 | ₩17,308 | ₩15,705 | ₩15,758 | -6.87% | 88.9만 |
|---|
| 2026.09.08 | ₩19,414 | ₩21,184 | ₩16,948 | ₩17,843 | -8.09% | 146.1만 |
|---|
| 2026.09.04 | ₩16,627 | ₩17,128 | ₩16,453 | ₩17,014 | +2.33% | 54.9만 |
|---|
| 2026.09.03 | ₩15,825 | ₩17,175 | ₩15,559 | ₩16,573 | +4.73% | 48.3만 |
|---|
| 2026.09.02 | ₩15,223 | ₩15,945 | ₩14,769 | ₩15,504 | +1.84% | 41.5만 |
|---|
| 2026.09.01 | ₩15,544 | ₩16,794 | ₩15,437 | ₩15,558 | +0.09% | 42.1만 |
|---|
| 2026.08.31 | ₩16,640 | ₩17,910 | ₩16,172 | ₩16,881 | +1.45% | 46.6만 |
|---|
| 2026.08.28 | ₩19,126 | ₩19,287 | ₩16,319 | ₩16,841 | -11.95% | 66.8만 |
|---|
| 2026.08.27 | ₩18,672 | ₩20,316 | ₩18,418 | ₩19,835 | +6.23% | 42.2만 |
|---|
| 2026.08.26 | ₩18,779 | ₩19,507 | ₩17,723 | ₩17,790 | -5.27% | 42만 |
|---|
| 2026.08.25 | ₩19,794 | ₩20,157 | ₩18,698 | ₩19,701 | -0.47% | 33.2만 |
|---|
| 2026.08.24 | ₩20,877 | ₩21,265 | ₩18,672 | ₩18,792 | -9.99% | 36.8만 |
|---|
| 2026.08.21 | ₩19,968 | ₩23,122 | ₩19,848 | ₩22,534 | +12.85% | 52.6만 |
|---|
| 2026.08.20 | ₩21,278 | ₩21,465 | ₩18,359 | ₩19,541 | -8.17% | 51만 |
|---|
| 2026.08.19 | ₩21,211 | ₩22,139 | ₩20,115 | ₩21,251 | +0.19% | 45.1만 |
|---|
| 2026.08.18 | ₩22,454 | ₩24,472 | ₩21,585 | ₩22,067 | -1.73% | 51.3만 |
|---|
| 2026.08.17 | ₩24,205 | ₩25,381 | ₩22,935 | ₩25,020 | +3.37% | 28.5만 |
|---|
| 2026.08.14 | ₩22,708 | ₩25,395 | ₩22,454 | ₩24,499 | +7.89% | 51.5만 |
|---|
| 2026.08.13 | ₩23,056 | ₩26,142 | ₩22,815 | ₩23,016 | -0.17% | 63.6만 |
|---|
| 2026.08.12 | ₩22,788 | ₩23,657 | ₩21,024 | ₩23,350 | +2.46% | 53.9만 |
|---|
| 2026.08.11 | ₩21,278 | ₩22,120 | ₩20,356 | ₩21,652 | +1.76% | 33.7만 |
|---|
| 2026.08.10 | ₩21,759 | ₩22,394 | ₩20,436 | ₩20,743 | -4.67% | 57.1만 |
|---|
| 2026.08.07 | ₩18,993 | ₩22,855 | ₩18,739 | ₩22,695 | +19.49% | 109만 |
|---|
| 2026.08.06 | ₩19,995 | ₩20,329 | ₩18,284 | ₩18,284 | -8.56% | 104.3만 |
|---|
| 2026.08.05 | ₩19,647 | ₩20,449 | ₩18,378 | ₩18,605 | -5.31% | 84만 |
|---|
| 2026.08.04 | ₩18,465 | ₩20,583 | ₩18,418 | ₩20,342 | +10.17% | 70.6만 |
|---|
| 2026.08.03 | ₩15,143 | ₩18,792 | ₩14,770 | ₩17,723 | +17.03% | 80.7만 |
|---|
| 2026.07.31 | ₩15,531 | ₩16,607 | ₩14,949 | ₩15,651 | +0.77% | 66.3만 |
|---|
| 2026.07.30 | ₩13,165 | ₩15,370 | ₩12,971 | ₩15,063 | +14.42% | 83.7만 |
|---|
| 2026.07.29 | ₩13,673 | ₩14,087 | ₩12,096 | ₩12,270 | -10.26% | 112.9만 |
|---|
| 2026.07.28 | ₩14,074 | ₩14,181 | ₩12,256 | ₩13,780 | -2.09% | 111.5만 |
|---|
| 2026.07.27 | ₩14,475 | ₩16,532 | ₩14,221 | ₩15,544 | +7.39% | 144.3만 |
|---|
| 2026.07.24 | ₩14,021 | ₩14,261 | ₩12,878 | ₩13,098 | -6.58% | 67.6만 |
|---|
| 2026.07.23 | ₩14,094 | ₩15,317 | ₩13,697 | ₩14,141 | +0.33% | 78.8만 |
|---|
| 2026.07.22 | ₩15,063 | ₩15,771 | ₩14,635 | ₩14,689 | -2.48% | 85.4만 |
|---|
| 2026.07.21 | ₩15,357 | ₩15,825 | ₩14,716 | ₩15,397 | +0.26% | 76.9만 |
|---|
| 2026.07.20 | ₩15,050 | ₩16,059 | ₩14,355 | ₩14,368 | -4.53% | 70.5만 |
|---|
| 2026.07.17 | ₩15,297 | ₩15,758 | ₩13,566 | ₩14,809 | -3.19% | 67.6만 |
|---|
| 2026.07.16 | ₩16,680 | ₩17,041 | ₩14,716 | ₩15,170 | -9.05% | 65.9만 |
|---|
| 2026.07.15 | ₩19,728 | ₩19,808 | ₩16,707 | ₩17,375 | -11.92% | 71.1만 |
|---|
| 2026.07.14 | ₩19,861 | ₩20,169 | ₩18,562 | ₩19,086 | -3.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,214 | ₩22,214 | ₩18,418 | ₩18,739 | -15.64% | 75.4만 |
|---|
| 2026.07.10 | ₩25,568 | ₩25,762 | ₩22,468 | ₩23,029 | -9.93% | 47.7만 |
|---|
| 2026.07.09 | ₩25,903 | ₩26,520 | ₩24,713 | ₩25,047 | -3.30% | 42.9만 |
|---|
| 2026.07.08 | ₩24,702 | ₩26,798 | ₩23,973 | ₩25,542 | +3.40% | 57.1만 |
|---|
| 2026.07.07 | ₩28,402 | ₩29,030 | ₩24,259 | ₩25,916 | -8.75% | 64.2만 |
|---|
| 2026.07.06 | ₩30,260 | ₩33,173 | ₩30,166 | ₩30,273 | +0.04% | 32만 |
|---|
| 2026.07.02 | ₩33,160 | ₩37,183 | ₩29,331 | ₩30,621 | -7.66% | 62.1만 |
|---|
| 2026.07.01 | ₩34,804 | ₩38,092 | ₩33,574 | ₩33,574 | -3.53% | 40.2만 |
|---|
| 2026.06.30 | ₩35,419 | ₩38,119 | ₩35,005 | ₩36,181 | +2.15% | 34.2만 |
|---|
| 2026.06.29 | ₩32,946 | ₩37,364 | ₩31,676 | ₩36,983 | +12.25% | 59.9만 |
|---|
| 2026.06.26 | ₩31,476 | ₩35,245 | ₩30,273 | ₩31,088 | -1.23% | 55.9만 |
|---|
| 2026.06.25 | ₩38,774 | ₩39,134 | ₩32,345 | ₩32,940 | -15.05% | 65.5만 |
|---|
| 2026.06.24 | ₩42,770 | ₩42,770 | ₩35,312 | ₩37,183 | -13.06% | 71.6만 |
|---|
| 2026.06.23 | ₩41,701 | ₩49,025 | ₩40,859 | ₩43,492 | +4.29% | 84.7만 |
|---|
| 2026.06.22 | ₩41,554 | ₩49,773 | ₩40,124 | ₩44,521 | +7.14% | 102.3만 |
|---|
| 2026.06.18 | ₩41,032 | ₩41,834 | ₩36,596 | ₩41,687 | +1.60% | 57.3만 |
|---|
| 2026.06.17 | ₩41,848 | ₩43,648 | ₩38,867 | ₩39,308 | -6.07% | 57.9만 |
|---|
| 2026.06.16 | ₩47,448 | ₩49,105 | ₩40,792 | ₩41,313 | -12.93% | 72.1만 |
|---|
| 2026.06.15 | ₩49,820 | ₩52,968 | ₩48,624 | ₩49,693 | -0.25% | 76.2만 |
|---|
| 2026.06.12 | ₩44,507 | ₩48,009 | ₩41,877 | ₩44,561 | +0.12% | 60만 |
|---|
| 2026.06.11 | ₩42,489 | ₩46,993 | ₩39,883 | ₩44,708 | +5.22% | 67만 |
|---|
| 2026.06.10 | ₩43,893 | ₩48,825 | ₩42,616 | ₩42,690 | -2.74% | 72.7만 |
|---|
| 2026.06.09 | ₩52,741 | ₩54,852 | ₩37,103 | ₩42,636 | -19.16% | 100.2만 |
|---|
| 2026.06.08 | ₩48,370 | ₩56,403 | ₩45,844 | ₩53,329 | +10.25% | 61.4만 |
|---|
| 2026.06.05 | ₩56,550 | ₩56,750 | ₩42,249 | ₩44,040 | -22.12% | 86.9만 |
|---|
| 2026.06.04 | ₩63,059 | ₩67,576 | ₩57,646 | ₩60,372 | -4.26% | 55.1만 |
|---|
| 2026.06.03 | ₩69,488 | ₩76,007 | ₩63,901 | ₩65,451 | -5.81% | 68.2만 |
|---|
| 2026.06.02 | ₩67,937 | ₩73,898 | ₩67,216 | ₩71,506 | +5.25% | 64.8만 |
|---|
| 2026.06.01 | ₩68,378 | ₩73,952 | ₩62,952 | ₩67,429 | -1.39% | 75.4만 |
|---|
| 2026.05.29 | ₩68,846 | ₩73,511 | ₩62,925 | ₩73,350 | +6.54% | 53.4만 |
|---|
| 2026.05.28 | ₩60,012 | ₩72,034 | ₩60,012 | ₩69,702 | +16.15% | 85.9만 |
|---|
| 2026.05.27 | ₩56,136 | ₩63,326 | ₩50,535 | ₩60,907 | +8.50% | 87.5만 |
|---|
| 2026.05.26 | ₩59,236 | ₩60,052 | ₩52,016 | ₩57,793 | -2.44% | 104.1만 |
|---|
| 2026.05.22 | ₩48,637 | ₩61,335 | ₩48,089 | ₩57,726 | +18.69% | 200만 |
|---|
| 2026.05.21 | ₩43,305 | ₩53,200 | ₩42,249 | ₩49,854 | +15.12% | 263.4만 |
|---|
| 2026.05.20 | ₩35,887 | ₩40,404 | ₩34,056 | ₩40,137 | +11.84% | 82.4만 |
|---|
| 2026.05.19 | ₩33,387 | ₩35,753 | ₩30,186 | ₩34,296 | +2.72% | 82.4만 |
|---|
| 2026.05.18 | ₩39,723 | ₩39,723 | ₩32,839 | ₩35,740 | -10.03% | 90.9만 |
|---|
| 2026.05.15 | ₩44,147 | ₩44,307 | ₩38,546 | ₩39,709 | -10.05% | 107.7만 |
|---|
| 2026.05.14 | ₩44,213 | ₩50,321 | ₩43,505 | ₩49,105 | +11.06% | 85.4만 |
|---|
| 2026.05.13 | ₩46,646 | ₩47,135 | ₩41,701 | ₩45,603 | -2.23% | 89.9만 |
|---|
| 2026.05.12 | ₩48,651 | ₩52,126 | ₩40,364 | ₩46,594 | -4.23% | 226.9만 |
|---|
| 2026.05.11 | ₩34,951 | ₩50,869 | ₩34,951 | ₩48,517 | +38.81% | 238.5만 |
|---|
| 2026.05.08 | ₩36,087 | ₩37,156 | ₩31,810 | ₩36,969 | +2.44% | 137.8만 |
|---|
| 2026.05.07 | ₩38,506 | ₩41,580 | ₩32,425 | ₩34,724 | -9.82% | 213.8만 |
|---|
| 2026.05.06 | ₩37,450 | ₩44,012 | ₩36,647 | ₩42,676 | +13.95% | 303.7만 |
|---|
| 2026.05.05 | ₩33,815 | ₩36,341 | ₩31,409 | ₩35,887 | +6.13% | 92만 |
|---|
| 2026.05.04 | ₩33,909 | ₩37,531 | ₩32,077 | ₩32,759 | -3.39% | 125.1만 |
|---|
| 2026.05.01 | ₩31,610 | ₩33,414 | ₩29,992 | ₩33,334 | +5.45% | 71.3만 |
|---|
| 2026.04.30 | ₩27,560 | ₩32,385 | ₩27,119 | ₩31,757 | +15.23% | 96.1만 |
|---|
| 2026.04.29 | ₩28,469 | ₩28,576 | ₩24,726 | ₩27,934 | -1.88% | 97.3만 |
|---|
| 2026.04.28 | ₩28,482 | ₩30,873 | ₩28,094 | ₩29,297 | +2.86% | 93.8만 |
|---|
| 2026.04.27 | ₩28,121 | ₩30,514 | ₩26,664 | ₩30,393 | +8.08% | 108.4만 |
|---|
| 2026.04.24 | ₩31,002 | ₩31,075 | ₩26,825 | ₩28,843 | -6.96% | 148.4만 |
|---|
| 2026.04.23 | ₩34,610 | ₩36,421 | ₩27,533 | ₩30,180 | -12.80% | 204.7만 |
|---|
| 2026.04.22 | ₩35,766 | ₩38,359 | ₩34,577 | ₩35,806 | +0.11% | 147.2만 |
|---|
| 2026.04.21 | ₩37,410 | ₩37,918 | ₩33,280 | ₩34,216 | -8.54% | 185.2만 |
|---|
| 2026.04.20 | ₩32,819 | ₩37,678 | ₩32,666 | ₩37,424 | +14.03% | 231만 |
|---|
| 2026.04.17 | ₩31,269 | ₩34,884 | ₩30,921 | ₩34,122 | +9.13% | 260.7만 |
|---|
| 2026.04.16 | ₩31,984 | ₩33,120 | ₩26,745 | ₩32,158 | +0.54% | 579.8만 |
|---|
| 2026.04.15 | ₩24,218 | ₩30,286 | ₩23,283 | ₩30,233 | +24.83% | 404.8만 |
|---|
| 2026.04.14 | ₩17,242 | ₩21,372 | ₩16,760 | ₩21,278 | +23.41% | 216만 |
|---|
| 2026.04.13 | ₩13,726 | ₩15,210 | ₩13,319 | ₩15,197 | +10.71% | 52.4만 |
|---|
| 2026.04.10 | ₩13,753 | ₩14,769 | ₩13,566 | ₩14,194 | +3.21% | 44.9만 |
|---|
| 2026.04.09 | ₩14,248 | ₩14,702 | ₩13,312 | ₩13,526 | -5.07% | 38.1만 |
|---|
| 2026.04.08 | ₩16,212 | ₩16,440 | ₩14,021 | ₩14,368 | -11.38% | 63.8만 |
|---|
| 2026.04.07 | ₩14,168 | ₩14,341 | ₩12,778 | ₩14,047 | -0.85% | 50.4만 |
|---|
| 2026.04.06 | ₩14,729 | ₩15,771 | ₩14,234 | ₩14,756 | +0.18% | 36.7만 |
|---|
| 2026.04.02 | ₩12,377 | ₩14,956 | ₩12,363 | ₩14,863 | +20.09% | 47.7만 |
|---|
| 2026.04.01 | ₩15,397 | ₩15,451 | ₩13,152 | ₩13,446 | -12.67% | 51.1만 |
|---|
| 2026.03.31 | ₩13,058 | ₩14,702 | ₩12,804 | ₩14,435 | +10.54% | 37.2만 |
|---|
| 2026.03.30 | ₩13,539 | ₩13,793 | ₩11,708 | ₩12,390 | -8.49% | 60.7만 |
|---|
| 2026.03.27 | ₩15,544 | ₩15,544 | ₩13,098 | ₩13,326 | -14.27% | 62.1만 |
|---|
| 2026.03.26 | ₩17,429 | ₩17,709 | ₩15,584 | ₩15,771 | -9.51% | 39.3만 |
|---|
| 2026.03.25 | ₩19,888 | ₩20,677 | ₩17,776 | ₩18,057 | -9.21% | 35.8만 |
|---|
| 2026.03.24 | ₩18,551 | ₩19,848 | ₩18,017 | ₩18,899 | +1.87% | 16.4만 |
|---|
| 2026.03.23 | ₩17,977 | ₩20,008 | ₩17,509 | ₩19,327 | +7.51% | 42.7만 |
|---|
| 2026.03.20 | ₩18,044 | ₩18,491 | ₩16,607 | ₩17,536 | -2.81% | 24만 |
|---|
| 2026.03.19 | ₩17,723 | ₩18,912 | ₩16,827 | ₩18,191 | +2.64% | 36.4만 |
|---|
| 2026.03.18 | ₩19,701 | ₩20,636 | ₩18,712 | ₩18,712 | -5.02% | 37.5만 |
|---|
| 2026.03.17 | ₩19,968 | ₩20,850 | ₩19,581 | ₩20,035 | +0.33% | 31.3만 |
|---|
| 2026.03.16 | ₩20,088 | ₩21,158 | ₩18,792 | ₩19,928 | -0.80% | 44.5만 |
|---|
| 2026.03.13 | ₩20,115 | ₩21,372 | ₩19,313 | ₩19,554 | -2.79% | 29.1만 |
|---|
| 2026.03.12 | ₩20,824 | ₩21,612 | ₩19,567 | ₩19,567 | -6.03% | 41.3만 |
|---|
| 2026.03.11 | ₩22,374 | ₩23,136 | ₩20,364 | ₩21,198 | -5.26% | 66.3만 |
|---|
| 2026.03.10 | ₩23,376 | ₩24,486 | ₩22,147 | ₩22,147 | -5.26% | 36.1만 |
|---|
| 2026.03.09 | ₩21,732 | ₩23,390 | ₩20,583 | ₩23,216 | +6.83% | 48.1만 |
|---|
| 2026.03.06 | ₩22,307 | ₩25,264 | ₩22,294 | ₩23,096 | +3.54% | 45.4만 |
|---|
| 2026.03.05 | ₩24,058 | ₩24,272 | ₩21,171 | ₩23,336 | -3.00% | 55.2만 |
|---|
| 2026.03.04 | ₩25,769 | ₩26,370 | ₩24,165 | ₩24,994 | -3.01% | 47.9만 |
|---|
| 2026.03.03 | ₩24,472 | ₩26,197 | ₩22,427 | ₩24,847 | +1.53% | 43만 |
|---|
| 2026.03.02 | ₩24,025 | ₩26,779 | ₩23,951 | ₩26,718 | +11.21% | 53.6만 |
|---|
| 2026.02.27 | ₩28,014 | ₩28,375 | ₩23,884 | ₩26,718 | -4.63% | 83.8만 |
|---|
| 2026.02.26 | ₩28,135 | ₩31,676 | ₩27,827 | ₩30,300 | +7.70% | 209.8만 |
|---|
| 2026.02.25 | ₩19,554 | ₩22,027 | ₩19,180 | ₩21,345 | +9.16% | 75.2만 |
|---|
| 2026.02.24 | ₩18,217 | ₩19,260 | ₩17,242 | ₩18,926 | +3.89% | 35만 |
|---|
| 2026.02.23 | ₩18,271 | ₩19,019 | ₩17,215 | ₩18,003 | -1.46% | 47.5만 |
|---|
| 2026.02.20 | ₩20,369 | ₩21,853 | ₩18,645 | ₩19,393 | -4.79% | 55.7만 |
|---|
| 2026.02.19 | ₩20,329 | ₩21,432 | ₩19,474 | ₩21,358 | +5.06% | 38.8만 |
|---|
| 2026.02.18 | ₩21,078 | ₩23,093 | ₩19,995 | ₩21,265 | +0.89% | 36.9만 |
|---|
| 2026.02.17 | ₩21,385 | ₩22,374 | ₩19,313 | ₩21,104 | -1.31% | 33.2만 |
|---|
| 2026.02.13 | ₩20,048 | ₩22,819 | ₩18,324 | ₩22,254 | +11.00% | 53.9만 |
|---|
| 2026.02.12 | ₩21,786 | ₩21,786 | ₩18,378 | ₩18,939 | -13.07% | 47.2만 |
|---|
| 2026.02.11 | ₩25,127 | ₩25,127 | ₩21,078 | ₩21,920 | -12.77% | 50.2만 |
|---|
| 2026.02.10 | ₩24,031 | ₩25,929 | ₩23,523 | ₩24,138 | +0.44% | 27.6만 |
|---|
| 2026.02.09 | ₩23,216 | ₩24,593 | ₩21,981 | ₩24,579 | +5.87% | 44.2만 |
|---|
| 2026.02.06 | ₩20,088 | ₩25,174 | ₩19,581 | ₩23,858 | +18.76% | 105.1만 |
|---|
| 2026.02.05 | ₩23,029 | ₩23,975 | ₩17,709 | ₩18,364 | -20.26% | 85.1만 |
|---|
| 2026.02.04 | ₩30,193 | ₩30,234 | ₩22,855 | ₩25,582 | -15.27% | 63.3만 |
|---|
| 2026.02.03 | ₩32,211 | ₩32,231 | ₩27,533 | ₩30,661 | -4.81% | 38.5만 |
|---|
| 2026.02.02 | ₩33,895 | ₩33,975 | ₩29,231 | ₩30,594 | -9.74% | 35.3만 |
|---|
| 2026.01.30 | ₩39,134 | ₩39,134 | ₩31,102 | ₩32,933 | -15.85% | 48.2만 |
|---|
| 2026.01.29 | ₩43,772 | ₩43,772 | ₩36,876 | ₩38,881 | -11.18% | 41.1만 |
|---|
| 2026.01.28 | ₩44,507 | ₩45,710 | ₩42,185 | ₩43,612 | -2.01% | 28.2만 |
|---|
| 2026.01.27 | ₩41,032 | ₩44,788 | ₩38,760 | ₩43,024 | +4.85% | 41.9만 |
|---|
| 2026.01.26 | ₩49,279 | ₩53,533 | ₩38,473 | ₩39,442 | -19.96% | 88.5만 |
|---|
| 2026.01.23 | ₩50,789 | ₩51,591 | ₩45,777 | ₩46,900 | -7.66% | 31만 |
|---|
| 2026.01.22 | ₩51,083 | ₩52,988 | ₩48,597 | ₩51,364 | +0.55% | 30.9만 |
|---|
| 2026.01.21 | ₩56,790 | ₩58,515 | ₩43,919 | ₩49,560 | -12.73% | 81.3만 |
|---|
| 2026.01.20 | ₩51,083 | ₩62,016 | ₩49,994 | ₩54,558 | +6.80% | 45.1만 |
|---|
| 2026.01.16 | ₩49,413 | ₩56,964 | ₩48,168 | ₩54,866 | +11.04% | 38.5만 |
|---|
| 2026.01.15 | ₩56,403 | ₩56,984 | ₩48,397 | ₩48,410 | -14.17% | 36만 |
|---|
| 2026.01.14 | ₩50,789 | ₩55,494 | ₩48,250 | ₩55,494 | +9.26% | 22.5만 |
|---|
| 2026.01.13 | ₩56,804 | ₩57,606 | ₩49,546 | ₩51,631 | -9.11% | 26.9만 |
|---|
| 2026.01.12 | ₩50,856 | ₩56,002 | ₩49,379 | ₩56,002 | +10.12% | 17.6만 |
|---|
| 2026.01.09 | ₩56,817 | ₩59,517 | ₩52,393 | ₩52,694 | -7.26% | 17.7만 |
|---|
| 2026.01.08 | ₩53,088 | ₩59,236 | ₩50,916 | ₩54,772 | +3.17% | 20.4만 |
|---|
| 2026.01.07 | ₩54,371 | ₩58,033 | ₩52,727 | ₩53,609 | -1.40% | 18.6만 |
|---|
| 2026.01.06 | ₩51,564 | ₩55,694 | ₩48,383 | ₩55,641 | +7.91% | 26.5만 |
|---|
| 2026.01.05 | ₩49,319 | ₩54,665 | ₩47,140 | ₩51,471 | +4.36% | 33.3만 |
|---|
| 2026.01.02 | ₩46,151 | ₩48,170 | ₩41,834 | ₩47,715 | +3.39% | 26.7만 |
|---|
| 2025.12.31 | ₩45,497 | ₩46,933 | ₩43,449 | ₩44,040 | -3.20% | 18.4만 |
|---|
| 2025.12.30 | ₩47,287 | ₩47,702 | ₩44,601 | ₩45,069 | -4.69% | 27.9만 |
|---|
| 2025.12.29 | ₩45,376 | ₩47,568 | ₩43,585 | ₩44,855 | -1.15% | 33.1만 |
|---|
| 2025.12.26 | ₩53,837 | ₩53,863 | ₩45,911 | ₩46,218 | -14.15% | 38.8만 |
|---|
| 2025.12.24 | ₩59,223 | ₩59,223 | ₩52,313 | ₩54,959 | -7.20% | 21.1만 |
|---|
| 2025.12.23 | ₩61,348 | ₩65,732 | ₩57,806 | ₩58,454 | -4.72% | 25.1만 |
|---|
| 2025.12.22 | ₩55,494 | ₩67,884 | ₩55,300 | ₩64,329 | +15.92% | 36.7만 |
|---|
| 2025.12.19 | ₩49,713 | ₩54,371 | ₩49,266 | ₩52,660 | +5.93% | 23만 |
|---|
| 2025.12.18 | ₩52,166 | ₩52,981 | ₩47,702 | ₩48,557 | -6.92% | 26.2만 |
|---|
| 2025.12.17 | ₩57,231 | ₩61,201 | ₩47,261 | ₩47,278 | -17.39% | 37.6만 |
|---|
| 2025.12.16 | ₩50,027 | ₩56,242 | ₩50,027 | ₩55,708 | +11.35% | 29.1만 |
|---|
| 2025.12.15 | ₩59,223 | ₩59,718 | ₩46,379 | ₩48,236 | -18.55% | 30.9만 |
|---|
| 2025.12.12 | ₩62,230 | ₩64,155 | ₩55,160 | ₩58,394 | -6.16% | 19.8만 |
|---|
| 2025.12.11 | ₩62,645 | ₩64,248 | ₩55,494 | ₩63,479 | +1.33% | 23만 |
|---|
| 2025.12.10 | ₩66,080 | ₩66,347 | ₩60,707 | ₩61,749 | -6.55% | 29.3만 |
|---|
| 2025.12.09 | ₩67,389 | ₩71,600 | ₩64,850 | ₩68,579 | +1.77% | 15.6만 |
|---|
| 2025.12.08 | ₩67,389 | ₩69,728 | ₩61,589 | ₩68,445 | +1.57% | 24만 |
|---|
| 2025.12.05 | ₩67,911 | ₩68,258 | ₩60,461 | ₩64,542 | -4.96% | 21.9만 |
|---|
| 2025.12.04 | ₩55,828 | ₩70,838 | ₩55,467 | ₩69,561 | +24.60% | 40.2만 |
|---|
| 2025.12.03 | ₩52,233 | ₩56,256 | ₩48,490 | ₩55,864 | +6.95% | 19.3만 |
|---|
| 2025.12.02 | ₩53,623 | ₩57,084 | ₩52,059 | ₩52,193 | -2.67% | 20.1만 |
|---|
| 2025.12.01 | ₩56,029 | ₩56,536 | ₩51,323 | ₩52,481 | -6.33% | 16.4만 |
|---|
| 2025.11.28 | ₩54,184 | ₩58,929 | ₩53,957 | ₩57,739 | +6.56% | 15.9만 |
|---|
| 2025.11.26 | ₩53,609 | ₩55,454 | ₩50,375 | ₩52,433 | -2.19% | 19.6만 |
|---|
| 2025.11.25 | ₩51,351 | ₩54,411 | ₩46,445 | ₩52,809 | +2.84% | 21.8만 |
|---|
| 2025.11.24 | ₩44,467 | ₩53,061 | ₩43,585 | ₩52,219 | +17.43% | 33.4만 |
|---|
| 2025.11.21 | ₩43,492 | ₩43,879 | ₩34,710 | ₩42,048 | -3.32% | 63.4만 |
|---|
| 2025.11.20 | ₩59,022 | ₩60,880 | ₩40,043 | ₩40,698 | -31.05% | 69만 |
|---|
| 2025.11.19 | ₩60,052 | ₩63,849 | ₩56,015 | ₩57,178 | -4.79% | 20.7만 |
|---|
| 2025.11.18 | ₩55,574 | ₩62,731 | ₩55,574 | ₩60,145 | +8.23% | 24만 |
|---|
| 2025.11.17 | ₩55,013 | ₩60,279 | ₩52,762 | ₩57,258 | +4.08% | 33.7만 |
|---|
| 2025.11.14 | ₩46,325 | ₩59,223 | ₩45,918 | ₩55,601 | +20.02% | 53.5만 |
|---|
| 2025.11.13 | ₩62,083 | ₩63,046 | ₩48,992 | ₩51,524 | -17.01% | 49.9만 |
|---|
| 2025.11.12 | ₩76,745 | ₩78,817 | ₩63,099 | ₩65,572 | -14.56% | 28.3만 |
|---|
| 2025.11.11 | ₩76,104 | ₩79,993 | ₩73,925 | ₩75,836 | -0.35% | 16.1만 |
|---|
| 2025.11.10 | ₩87,986 | ₩89,282 | ₩76,892 | ₩78,536 | -10.74% | 43.9만 |
|---|
| 2025.11.07 | ₩75,863 | ₩90,204 | ₩66,146 | ₩90,164 | +18.85% | 50.1만 |
|---|
| 2025.11.06 | ₩84,337 | ₩89,416 | ₩75,596 | ₩85,286 | +1.13% | 35.4만 |
|---|
| 2025.11.05 | ₩78,590 | ₩81,797 | ₩73,198 | ₩79,345 | +0.96% | 22.7만 |
|---|
| 2025.11.04 | ₩80,849 | ₩85,152 | ₩73,043 | ₩74,059 | -8.40% | 22.2만 |
|---|
| 2025.11.03 | ₩101,779 | ₩102,528 | ₩83,201 | ₩88,908 | -12.65% | 25.5만 |
|---|
| 2025.10.31 | ₩98,317 | ₩103,918 | ₩94,856 | ₩102,300 | +4.05% | 17.3만 |
|---|
| 2025.10.30 | ₩92,490 | ₩100,576 | ₩89,312 | ₩95,163 | +2.89% | 14.5만 |
|---|
| 2025.10.29 | ₩91,153 | ₩100,910 | ₩88,895 | ₩98,197 | +7.73% | 28.3만 |
|---|
| 2025.10.28 | ₩105,214 | ₩111,041 | ₩86,422 | ₩86,729 | -17.57% | 35.5만 |
|---|
| 2025.10.27 | ₩106,390 | ₩113,983 | ₩103,955 | ₩105,789 | -0.57% | 35.2만 |
|---|
| 2025.10.24 | ₩103,182 | ₩109,344 | ₩96,607 | ₩97,596 | -5.41% | 28.1만 |
|---|
| 2025.10.23 | ₩99,587 | ₩105,161 | ₩87,550 | ₩94,762 | -4.84% | 87.7만 |
|---|
| 2025.10.22 | ₩91,621 | ₩95,096 | ₩72,542 | ₩83,134 | -9.26% | 50.9만 |
|---|
| 2025.10.21 | ₩99,440 | ₩100,536 | ₩88,881 | ₩96,018 | -3.44% | 30만 |
|---|
| 2025.10.20 | ₩116,642 | ₩116,642 | ₩93,512 | ₩97,435 | -16.47% | 34.4만 |
|---|
| 2025.10.17 | ₩116,682 | ₩117,951 | ₩102,100 | ₩108,248 | -7.23% | 27.7만 |
|---|
| 2025.10.16 | ₩149,975 | ₩150,437 | ₩117,631 | ₩118,058 | -21.28% | 31.6만 |
|---|
| 2025.10.15 | ₩177,642 | ₩177,642 | ₩138,534 | ₩145,872 | -17.88% | 23.1만 |
|---|
| 2025.10.14 | ₩177,676 | ₩182,414 | ₩159,933 | ₩169,684 | -4.50% | 17.4만 |
|---|
| 2025.10.13 | ₩156,230 | ₩197,918 | ₩150,804 | ₩188,107 | +20.40% | 25.1만 |
|---|
| 2025.10.10 | ₩169,917 | ₩171,080 | ₩142,357 | ₩142,491 | -16.14% | 30.2만 |
|---|