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 | ₩15,883 | ₩16,631 | -0.48% | 39.7만 |
| 2026.10.08 | ₩18,152 | ₩18,279 | ₩15,683 | ₩16,270 | -10.37% | 80.3만 |
| 2026.10.07 | ₩18,593 | ₩18,726 | ₩17,351 | ₩17,912 | -3.66% | 78만 |
| 2026.10.06 | ₩19,941 | ₩21,522 | ₩19,367 | ₩19,647 | -1.47% | 68만 |
| 2026.10.05 | ₩20,168 | ₩20,487 | ₩18,699 | ₩19,327 | -4.17% | 61.7만 |
| 2026.10.02 | ₩21,356 | ₩21,489 | ₩19,540 | ₩20,021 | -6.25% | 75.9만 |
| 2026.10.01 | ₩20,248 | ₩21,315 | ₩19,954 | ₩20,261 | +0.07% | 53만 |
| 2026.09.30 | ₩20,581 | ₩23,412 | ₩20,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,261 |
| -1.56% |
| 72.8만 |
| 2026.09.29 | ₩22,023 | ₩22,076 | ₩20,128 | ₩20,221 | -8.18% | 57.5만 |
|---|
| 2026.09.28 | ₩21,823 | ₩24,052 | ₩20,886 | ₩20,955 | -3.98% | 107.3만 |
|---|
| 2026.09.25 | ₩21,075 | ₩22,757 | ₩20,488 | ₩21,849 | +3.67% | 97.8만 |
|---|
| 2026.09.24 | ₩18,219 | ₩21,923 | ₩18,019 | ₩21,329 | +17.07% | 126.6만 |
|---|
| 2026.09.23 | ₩21,983 | ₩22,143 | ₩18,379 | ₩19,207 | -12.63% | 278.9만 |
|---|
| 2026.09.22 | ₩17,311 | ₩17,658 | ₩16,871 | ₩17,578 | +1.54% | 85.1만 |
|---|
| 2026.09.21 | ₩17,311 | ₩17,765 | ₩16,831 | ₩17,418 | +0.62% | 71.1만 |
|---|
| 2026.09.18 | ₩17,605 | ₩17,805 | ₩15,142 | ₩16,377 | -6.97% | 74.7만 |
|---|
| 2026.09.17 | ₩15,776 | ₩17,685 | ₩15,643 | ₩17,338 | +9.90% | 72.5만 |
|---|
| 2026.09.16 | ₩14,722 | ₩15,229 | ₩14,001 | ₩14,562 | -1.09% | 36.7만 |
|---|
| 2026.09.15 | ₩14,175 | ₩15,616 | ₩14,148 | ₩14,709 | +3.77% | 36.6만 |
|---|
| 2026.09.14 | ₩13,347 | ₩15,950 | ₩13,307 | ₩15,162 | +13.60% | 51.3만 |
|---|
| 2026.09.11 | ₩15,002 | ₩15,483 | ₩14,241 | ₩14,535 | -3.11% | 61만 |
|---|
| 2026.09.10 | ₩14,936 | ₩15,870 | ₩14,655 | ₩14,722 | -1.43% | 60.7만 |
|---|
| 2026.09.09 | ₩16,898 | ₩17,285 | ₩15,683 | ₩15,736 | -6.87% | 88.9만 |
|---|
| 2026.09.08 | ₩19,387 | ₩21,155 | ₩16,924 | ₩17,819 | -8.09% | 146.1만 |
|---|
| 2026.09.04 | ₩16,604 | ₩17,104 | ₩16,430 | ₩16,991 | +2.33% | 54.9만 |
|---|
| 2026.09.03 | ₩15,803 | ₩17,151 | ₩15,537 | ₩16,551 | +4.73% | 48.3만 |
|---|
| 2026.09.02 | ₩15,202 | ₩15,923 | ₩14,749 | ₩15,483 | +1.84% | 41.5만 |
|---|
| 2026.09.01 | ₩15,523 | ₩16,771 | ₩15,416 | ₩15,536 | +0.09% | 42.1만 |
|---|
| 2026.08.31 | ₩16,617 | ₩17,885 | ₩16,150 | ₩16,858 | +1.45% | 46.6만 |
|---|
| 2026.08.28 | ₩19,100 | ₩19,260 | ₩16,297 | ₩16,817 | -11.95% | 66.8만 |
|---|
| 2026.08.27 | ₩18,646 | ₩20,288 | ₩18,392 | ₩19,807 | +6.23% | 42.2만 |
|---|
| 2026.08.26 | ₩18,753 | ₩19,480 | ₩17,698 | ₩17,765 | -5.27% | 42만 |
|---|
| 2026.08.25 | ₩19,767 | ₩20,129 | ₩18,673 | ₩19,674 | -0.47% | 33.2만 |
|---|
| 2026.08.24 | ₩20,848 | ₩21,235 | ₩18,646 | ₩18,766 | -9.99% | 36.8만 |
|---|
| 2026.08.21 | ₩19,941 | ₩23,091 | ₩19,821 | ₩22,503 | +12.85% | 52.6만 |
|---|
| 2026.08.20 | ₩21,249 | ₩21,436 | ₩18,334 | ₩19,514 | -8.17% | 51만 |
|---|
| 2026.08.19 | ₩21,182 | ₩22,108 | ₩20,088 | ₩21,222 | +0.19% | 45.1만 |
|---|
| 2026.08.18 | ₩22,423 | ₩24,439 | ₩21,556 | ₩22,036 | -1.73% | 51.3만 |
|---|
| 2026.08.17 | ₩24,172 | ₩25,346 | ₩22,904 | ₩24,986 | +3.37% | 28.5만 |
|---|
| 2026.08.14 | ₩22,677 | ₩25,360 | ₩22,423 | ₩24,465 | +7.89% | 51.5만 |
|---|
| 2026.08.13 | ₩23,024 | ₩26,106 | ₩22,784 | ₩22,984 | -0.17% | 63.6만 |
|---|
| 2026.08.12 | ₩22,757 | ₩23,625 | ₩20,995 | ₩23,318 | +2.46% | 53.9만 |
|---|
| 2026.08.11 | ₩21,249 | ₩22,090 | ₩20,328 | ₩21,622 | +1.76% | 33.7만 |
|---|
| 2026.08.10 | ₩21,729 | ₩22,363 | ₩20,408 | ₩20,715 | -4.67% | 57.1만 |
|---|
| 2026.08.07 | ₩18,966 | ₩22,824 | ₩18,713 | ₩22,664 | +19.49% | 109만 |
|---|
| 2026.08.06 | ₩19,967 | ₩20,301 | ₩18,259 | ₩18,259 | -8.56% | 104.3만 |
|---|
| 2026.08.05 | ₩19,620 | ₩20,421 | ₩18,352 | ₩18,579 | -5.31% | 84만 |
|---|
| 2026.08.04 | ₩18,439 | ₩20,555 | ₩18,392 | ₩20,314 | +10.17% | 70.6만 |
|---|
| 2026.08.03 | ₩15,122 | ₩18,766 | ₩14,750 | ₩17,698 | +17.03% | 80.7만 |
|---|
| 2026.07.31 | ₩15,509 | ₩16,584 | ₩14,929 | ₩15,630 | +0.77% | 66.3만 |
|---|
| 2026.07.30 | ₩13,147 | ₩15,349 | ₩12,953 | ₩15,042 | +14.42% | 83.7만 |
|---|
| 2026.07.29 | ₩13,654 | ₩14,068 | ₩12,079 | ₩12,253 | -10.26% | 112.9만 |
|---|
| 2026.07.28 | ₩14,055 | ₩14,161 | ₩12,239 | ₩13,761 | -2.09% | 111.5만 |
|---|
| 2026.07.27 | ₩14,455 | ₩16,509 | ₩14,201 | ₩15,523 | +7.39% | 144.3만 |
|---|
| 2026.07.24 | ₩14,001 | ₩14,241 | ₩12,860 | ₩13,080 | -6.58% | 67.6만 |
|---|
| 2026.07.23 | ₩14,075 | ₩15,296 | ₩13,678 | ₩14,121 | +0.33% | 78.8만 |
|---|
| 2026.07.22 | ₩15,042 | ₩15,750 | ₩14,615 | ₩14,669 | -2.48% | 85.4만 |
|---|
| 2026.07.21 | ₩15,336 | ₩15,803 | ₩14,695 | ₩15,376 | +0.26% | 76.9만 |
|---|
| 2026.07.20 | ₩15,029 | ₩16,037 | ₩14,335 | ₩14,348 | -4.53% | 70.5만 |
|---|
| 2026.07.17 | ₩15,276 | ₩15,736 | ₩13,547 | ₩14,789 | -3.19% | 67.6만 |
|---|
| 2026.07.16 | ₩16,657 | ₩17,018 | ₩14,695 | ₩15,149 | -9.05% | 65.9만 |
|---|
| 2026.07.15 | ₩19,700 | ₩19,781 | ₩16,684 | ₩17,351 | -11.92% | 71.1만 |
|---|
| 2026.07.14 | ₩19,834 | ₩20,141 | ₩18,537 | ₩19,060 | -3.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,183 | ₩22,183 | ₩18,392 | ₩18,713 | -15.64% | 75.4만 |
|---|
| 2026.07.10 | ₩25,533 | ₩25,727 | ₩22,437 | ₩22,997 | -9.93% | 47.7만 |
|---|
| 2026.07.09 | ₩25,867 | ₩26,484 | ₩24,679 | ₩25,013 | -3.30% | 42.9만 |
|---|
| 2026.07.08 | ₩24,668 | ₩26,761 | ₩23,940 | ₩25,507 | +3.40% | 57.1만 |
|---|
| 2026.07.07 | ₩28,363 | ₩28,990 | ₩24,225 | ₩25,880 | -8.75% | 64.2만 |
|---|
| 2026.07.06 | ₩30,218 | ₩33,128 | ₩30,125 | ₩30,231 | +0.04% | 32만 |
|---|
| 2026.07.02 | ₩33,114 | ₩37,132 | ₩29,290 | ₩30,578 | -7.66% | 62.1만 |
|---|
| 2026.07.01 | ₩34,756 | ₩38,040 | ₩33,528 | ₩33,528 | -3.53% | 40.2만 |
|---|
| 2026.06.30 | ₩35,370 | ₩38,066 | ₩34,956 | ₩36,131 | +2.15% | 34.2만 |
|---|
| 2026.06.29 | ₩32,901 | ₩37,312 | ₩31,633 | ₩36,932 | +12.25% | 59.9만 |
|---|
| 2026.06.26 | ₩31,433 | ₩35,197 | ₩30,231 | ₩31,046 | -1.23% | 55.9만 |
|---|
| 2026.06.25 | ₩38,720 | ₩39,081 | ₩32,300 | ₩32,894 | -15.05% | 65.5만 |
|---|
| 2026.06.24 | ₩42,711 | ₩42,711 | ₩35,263 | ₩37,132 | -13.06% | 71.6만 |
|---|
| 2026.06.23 | ₩41,643 | ₩48,958 | ₩40,802 | ₩43,432 | +4.29% | 84.7만 |
|---|
| 2026.06.22 | ₩41,496 | ₩49,705 | ₩40,068 | ₩44,460 | +7.14% | 102.3만 |
|---|
| 2026.06.18 | ₩40,976 | ₩41,777 | ₩36,546 | ₩41,630 | +1.60% | 57.3만 |
|---|
| 2026.06.17 | ₩41,790 | ₩43,588 | ₩38,814 | ₩39,254 | -6.07% | 57.9만 |
|---|
| 2026.06.16 | ₩47,383 | ₩49,038 | ₩40,736 | ₩41,256 | -12.93% | 72.1만 |
|---|
| 2026.06.15 | ₩49,752 | ₩52,895 | ₩48,557 | ₩49,625 | -0.25% | 76.2만 |
|---|
| 2026.06.12 | ₩44,446 | ₩47,943 | ₩41,819 | ₩44,500 | +0.12% | 60만 |
|---|
| 2026.06.11 | ₩42,431 | ₩46,929 | ₩39,828 | ₩44,646 | +5.22% | 67만 |
|---|
| 2026.06.10 | ₩43,832 | ₩48,757 | ₩42,558 | ₩42,631 | -2.74% | 72.7만 |
|---|
| 2026.06.09 | ₩52,668 | ₩54,777 | ₩37,052 | ₩42,578 | -19.16% | 100.2만 |
|---|
| 2026.06.08 | ₩48,304 | ₩56,325 | ₩45,781 | ₩53,255 | +10.25% | 61.4만 |
|---|
| 2026.06.05 | ₩56,472 | ₩56,672 | ₩42,191 | ₩43,979 | -22.12% | 86.9만 |
|---|
| 2026.06.04 | ₩62,972 | ₩67,483 | ₩57,566 | ₩60,289 | -4.26% | 55.1만 |
|---|
| 2026.06.03 | ₩69,392 | ₩75,903 | ₩63,813 | ₩65,361 | -5.81% | 68.2만 |
|---|
| 2026.06.02 | ₩67,844 | ₩73,797 | ₩67,123 | ₩71,408 | +5.25% | 64.8만 |
|---|
| 2026.06.01 | ₩68,284 | ₩73,850 | ₩62,865 | ₩67,337 | -1.39% | 75.4만 |
|---|
| 2026.05.29 | ₩68,751 | ₩73,410 | ₩62,839 | ₩73,249 | +6.54% | 53.4만 |
|---|
| 2026.05.28 | ₩59,929 | ₩71,935 | ₩59,929 | ₩69,606 | +16.15% | 85.9만 |
|---|
| 2026.05.27 | ₩56,058 | ₩63,239 | ₩50,466 | ₩60,823 | +8.50% | 87.5만 |
|---|
| 2026.05.26 | ₩59,155 | ₩59,969 | ₩51,945 | ₩57,713 | -2.44% | 104.1만 |
|---|
| 2026.05.22 | ₩48,570 | ₩61,250 | ₩48,023 | ₩57,647 | +18.69% | 200만 |
|---|
| 2026.05.21 | ₩43,245 | ₩53,127 | ₩42,191 | ₩49,785 | +15.12% | 263.4만 |
|---|
| 2026.05.20 | ₩35,837 | ₩40,349 | ₩34,009 | ₩40,082 | +11.84% | 82.4만 |
|---|
| 2026.05.19 | ₩33,341 | ₩35,704 | ₩30,145 | ₩34,249 | +2.72% | 82.4만 |
|---|
| 2026.05.18 | ₩39,668 | ₩39,668 | ₩32,794 | ₩35,690 | -10.03% | 90.9만 |
|---|
| 2026.05.15 | ₩44,086 | ₩44,246 | ₩38,493 | ₩39,655 | -10.05% | 107.7만 |
|---|
| 2026.05.14 | ₩44,153 | ₩50,252 | ₩43,445 | ₩49,038 | +11.06% | 85.4만 |
|---|
| 2026.05.13 | ₩46,582 | ₩47,070 | ₩41,643 | ₩45,541 | -2.23% | 89.9만 |
|---|
| 2026.05.12 | ₩48,584 | ₩52,054 | ₩40,309 | ₩46,530 | -4.23% | 226.9만 |
|---|
| 2026.05.11 | ₩34,903 | ₩50,799 | ₩34,903 | ₩48,450 | +38.81% | 238.5만 |
|---|
| 2026.05.08 | ₩36,037 | ₩37,105 | ₩31,766 | ₩36,918 | +2.44% | 137.8만 |
|---|
| 2026.05.07 | ₩38,453 | ₩41,523 | ₩32,380 | ₩34,676 | -9.82% | 213.8만 |
|---|
| 2026.05.06 | ₩37,399 | ₩43,951 | ₩36,597 | ₩42,618 | +13.95% | 303.7만 |
|---|
| 2026.05.05 | ₩33,768 | ₩36,291 | ₩31,366 | ₩35,837 | +6.13% | 92만 |
|---|
| 2026.05.04 | ₩33,862 | ₩37,479 | ₩32,033 | ₩32,714 | -3.39% | 125.1만 |
|---|
| 2026.05.01 | ₩31,566 | ₩33,368 | ₩29,951 | ₩33,288 | +5.45% | 71.3만 |
|---|
| 2026.04.30 | ₩27,522 | ₩32,340 | ₩27,081 | ₩31,713 | +15.23% | 96.1만 |
|---|
| 2026.04.29 | ₩28,430 | ₩28,536 | ₩24,692 | ₩27,896 | -1.88% | 97.3만 |
|---|
| 2026.04.28 | ₩28,443 | ₩30,831 | ₩28,056 | ₩29,257 | +2.86% | 93.8만 |
|---|
| 2026.04.27 | ₩28,083 | ₩30,472 | ₩26,628 | ₩30,352 | +8.08% | 108.4만 |
|---|
| 2026.04.24 | ₩30,959 | ₩31,032 | ₩26,788 | ₩28,803 | -6.96% | 148.4만 |
|---|
| 2026.04.23 | ₩34,563 | ₩36,371 | ₩27,495 | ₩30,138 | -12.80% | 204.7만 |
|---|
| 2026.04.22 | ₩35,717 | ₩38,306 | ₩34,529 | ₩35,757 | +0.11% | 147.2만 |
|---|
| 2026.04.21 | ₩37,359 | ₩37,866 | ₩33,235 | ₩34,169 | -8.54% | 185.2만 |
|---|
| 2026.04.20 | ₩32,774 | ₩37,626 | ₩32,621 | ₩37,372 | +14.03% | 231만 |
|---|
| 2026.04.17 | ₩31,226 | ₩34,836 | ₩30,879 | ₩34,075 | +9.13% | 260.7만 |
|---|
| 2026.04.16 | ₩31,940 | ₩33,074 | ₩26,708 | ₩32,113 | +0.54% | 579.8만 |
|---|
| 2026.04.15 | ₩24,185 | ₩30,245 | ₩23,251 | ₩30,191 | +24.83% | 404.8만 |
|---|
| 2026.04.14 | ₩17,218 | ₩21,342 | ₩16,737 | ₩21,249 | +23.41% | 216만 |
|---|
| 2026.04.13 | ₩13,708 | ₩15,189 | ₩13,300 | ₩15,176 | +10.71% | 52.4만 |
|---|
| 2026.04.10 | ₩13,734 | ₩14,749 | ₩13,547 | ₩14,175 | +3.21% | 44.9만 |
|---|
| 2026.04.09 | ₩14,228 | ₩14,682 | ₩13,294 | ₩13,507 | -5.07% | 38.1만 |
|---|
| 2026.04.08 | ₩16,190 | ₩16,417 | ₩14,001 | ₩14,348 | -11.38% | 63.8만 |
|---|
| 2026.04.07 | ₩14,148 | ₩14,322 | ₩12,760 | ₩14,028 | -0.85% | 50.4만 |
|---|
| 2026.04.06 | ₩14,709 | ₩15,750 | ₩14,215 | ₩14,735 | +0.18% | 36.7만 |
|---|
| 2026.04.02 | ₩12,360 | ₩14,936 | ₩12,346 | ₩14,842 | +20.09% | 47.7만 |
|---|
| 2026.04.01 | ₩15,376 | ₩15,429 | ₩13,134 | ₩13,427 | -12.67% | 51.1만 |
|---|
| 2026.03.31 | ₩13,040 | ₩14,682 | ₩12,787 | ₩14,415 | +10.54% | 37.2만 |
|---|
| 2026.03.30 | ₩13,521 | ₩13,774 | ₩11,692 | ₩12,373 | -8.49% | 60.7만 |
|---|
| 2026.03.27 | ₩15,523 | ₩15,523 | ₩13,080 | ₩13,307 | -14.27% | 62.1만 |
|---|
| 2026.03.26 | ₩17,405 | ₩17,685 | ₩15,563 | ₩15,750 | -9.51% | 39.3만 |
|---|
| 2026.03.25 | ₩19,861 | ₩20,648 | ₩17,752 | ₩18,032 | -9.21% | 35.8만 |
|---|
| 2026.03.24 | ₩18,526 | ₩19,821 | ₩17,992 | ₩18,873 | +1.87% | 16.4만 |
|---|
| 2026.03.23 | ₩17,952 | ₩19,981 | ₩17,485 | ₩19,300 | +7.51% | 42.7만 |
|---|
| 2026.03.20 | ₩18,019 | ₩18,466 | ₩16,584 | ₩17,512 | -2.81% | 24만 |
|---|
| 2026.03.19 | ₩17,698 | ₩18,886 | ₩16,804 | ₩18,166 | +2.64% | 36.4만 |
|---|
| 2026.03.18 | ₩19,674 | ₩20,608 | ₩18,686 | ₩18,686 | -5.02% | 37.5만 |
|---|
| 2026.03.17 | ₩19,941 | ₩20,822 | ₩19,554 | ₩20,007 | +0.33% | 31.3만 |
|---|
| 2026.03.16 | ₩20,061 | ₩21,129 | ₩18,766 | ₩19,901 | -0.80% | 44.5만 |
|---|
| 2026.03.13 | ₩20,088 | ₩21,342 | ₩19,287 | ₩19,527 | -2.79% | 29.1만 |
|---|
| 2026.03.12 | ₩20,795 | ₩21,582 | ₩19,540 | ₩19,540 | -6.03% | 41.3만 |
|---|
| 2026.03.11 | ₩22,343 | ₩23,104 | ₩20,336 | ₩21,169 | -5.26% | 66.3만 |
|---|
| 2026.03.10 | ₩23,344 | ₩24,452 | ₩22,116 | ₩22,116 | -5.26% | 36.1만 |
|---|
| 2026.03.09 | ₩21,703 | ₩23,358 | ₩20,555 | ₩23,184 | +6.83% | 48.1만 |
|---|
| 2026.03.06 | ₩22,276 | ₩25,229 | ₩22,263 | ₩23,064 | +3.54% | 45.4만 |
|---|
| 2026.03.05 | ₩24,025 | ₩24,239 | ₩21,142 | ₩23,304 | -3.00% | 55.2만 |
|---|
| 2026.03.04 | ₩25,733 | ₩26,334 | ₩24,132 | ₩24,959 | -3.01% | 47.9만 |
|---|
| 2026.03.03 | ₩24,439 | ₩26,161 | ₩22,397 | ₩24,812 | +1.53% | 43만 |
|---|
| 2026.03.02 | ₩23,992 | ₩26,742 | ₩23,918 | ₩26,681 | +11.21% | 53.6만 |
|---|
| 2026.02.27 | ₩27,976 | ₩28,336 | ₩23,851 | ₩26,681 | -4.63% | 83.8만 |
|---|
| 2026.02.26 | ₩28,096 | ₩31,633 | ₩27,789 | ₩30,258 | +7.70% | 209.8만 |
|---|
| 2026.02.25 | ₩19,527 | ₩21,996 | ₩19,153 | ₩21,315 | +9.16% | 75.2만 |
|---|
| 2026.02.24 | ₩18,192 | ₩19,233 | ₩17,218 | ₩18,900 | +3.89% | 35만 |
|---|
| 2026.02.23 | ₩18,246 | ₩18,993 | ₩17,191 | ₩17,979 | -1.46% | 47.5만 |
|---|
| 2026.02.20 | ₩20,341 | ₩21,823 | ₩18,619 | ₩19,367 | -4.79% | 55.7만 |
|---|
| 2026.02.19 | ₩20,301 | ₩21,402 | ₩19,447 | ₩21,329 | +5.06% | 38.8만 |
|---|
| 2026.02.18 | ₩21,049 | ₩23,061 | ₩19,967 | ₩21,235 | +0.89% | 36.9만 |
|---|
| 2026.02.17 | ₩21,356 | ₩22,343 | ₩19,287 | ₩21,075 | -1.31% | 33.2만 |
|---|
| 2026.02.13 | ₩20,021 | ₩22,788 | ₩18,299 | ₩22,223 | +11.00% | 53.9만 |
|---|
| 2026.02.12 | ₩21,756 | ₩21,756 | ₩18,352 | ₩18,913 | -13.07% | 47.2만 |
|---|
| 2026.02.11 | ₩25,093 | ₩25,093 | ₩21,049 | ₩21,889 | -12.77% | 50.2만 |
|---|
| 2026.02.10 | ₩23,998 | ₩25,894 | ₩23,491 | ₩24,105 | +0.44% | 27.6만 |
|---|
| 2026.02.09 | ₩23,184 | ₩24,559 | ₩21,951 | ₩24,545 | +5.87% | 44.2만 |
|---|
| 2026.02.06 | ₩20,061 | ₩25,139 | ₩19,554 | ₩23,825 | +18.76% | 105.1만 |
|---|
| 2026.02.05 | ₩22,997 | ₩23,942 | ₩17,685 | ₩18,339 | -20.26% | 85.1만 |
|---|
| 2026.02.04 | ₩30,151 | ₩30,193 | ₩22,824 | ₩25,547 | -15.27% | 63.3만 |
|---|
| 2026.02.03 | ₩32,167 | ₩32,187 | ₩27,495 | ₩30,618 | -4.81% | 38.5만 |
|---|
| 2026.02.02 | ₩33,849 | ₩33,929 | ₩29,190 | ₩30,552 | -9.74% | 35.3만 |
|---|
| 2026.01.30 | ₩39,081 | ₩39,081 | ₩31,059 | ₩32,887 | -15.85% | 48.2만 |
|---|
| 2026.01.29 | ₩43,712 | ₩43,712 | ₩36,825 | ₩38,827 | -11.18% | 41.1만 |
|---|
| 2026.01.28 | ₩44,446 | ₩45,647 | ₩42,126 | ₩43,552 | -2.01% | 28.2만 |
|---|
| 2026.01.27 | ₩40,976 | ₩44,726 | ₩38,707 | ₩42,965 | +4.85% | 41.9만 |
|---|
| 2026.01.26 | ₩49,211 | ₩53,460 | ₩38,420 | ₩39,388 | -19.96% | 88.5만 |
|---|
| 2026.01.23 | ₩50,719 | ₩51,520 | ₩45,714 | ₩46,835 | -7.66% | 31만 |
|---|
| 2026.01.22 | ₩51,013 | ₩52,915 | ₩48,530 | ₩51,293 | +0.55% | 30.9만 |
|---|
| 2026.01.21 | ₩56,712 | ₩58,434 | ₩43,859 | ₩49,491 | -12.73% | 81.3만 |
|---|
| 2026.01.20 | ₩51,013 | ₩61,931 | ₩49,925 | ₩54,483 | +6.80% | 45.1만 |
|---|
| 2026.01.16 | ₩49,345 | ₩56,886 | ₩48,102 | ₩54,790 | +11.04% | 38.5만 |
|---|
| 2026.01.15 | ₩56,325 | ₩56,906 | ₩48,330 | ₩48,344 | -14.17% | 36만 |
|---|
| 2026.01.14 | ₩50,719 | ₩55,418 | ₩48,183 | ₩55,418 | +9.26% | 22.5만 |
|---|
| 2026.01.13 | ₩56,726 | ₩57,526 | ₩49,478 | ₩51,560 | -9.11% | 26.9만 |
|---|
| 2026.01.12 | ₩50,786 | ₩55,925 | ₩49,311 | ₩55,925 | +10.12% | 17.6만 |
|---|
| 2026.01.09 | ₩56,739 | ₩59,435 | ₩52,321 | ₩52,621 | -7.26% | 17.7만 |
|---|
| 2026.01.08 | ₩53,015 | ₩59,155 | ₩50,846 | ₩54,697 | +3.17% | 20.4만 |
|---|
| 2026.01.07 | ₩54,296 | ₩57,954 | ₩52,655 | ₩53,536 | -1.40% | 18.6만 |
|---|
| 2026.01.06 | ₩51,494 | ₩55,618 | ₩48,317 | ₩55,564 | +7.91% | 26.5만 |
|---|
| 2026.01.05 | ₩49,251 | ₩54,590 | ₩47,076 | ₩51,400 | +4.36% | 33.3만 |
|---|
| 2026.01.02 | ₩46,088 | ₩48,103 | ₩41,777 | ₩47,650 | +3.39% | 26.7만 |
|---|
| 2025.12.31 | ₩45,434 | ₩46,869 | ₩43,389 | ₩43,979 | -3.20% | 18.4만 |
|---|
| 2025.12.30 | ₩47,222 | ₩47,636 | ₩44,540 | ₩45,007 | -4.69% | 27.9만 |
|---|
| 2025.12.29 | ₩45,314 | ₩47,503 | ₩43,525 | ₩44,793 | -1.15% | 33.1만 |
|---|
| 2025.12.26 | ₩53,763 | ₩53,789 | ₩45,848 | ₩46,155 | -14.15% | 38.8만 |
|---|
| 2025.12.24 | ₩59,141 | ₩59,141 | ₩52,241 | ₩54,884 | -7.20% | 21.1만 |
|---|
| 2025.12.23 | ₩61,264 | ₩65,642 | ₩57,727 | ₩58,374 | -4.72% | 25.1만 |
|---|
| 2025.12.22 | ₩55,418 | ₩67,790 | ₩55,224 | ₩64,240 | +15.92% | 36.7만 |
|---|
| 2025.12.19 | ₩49,645 | ₩54,296 | ₩49,198 | ₩52,588 | +5.93% | 23만 |
|---|
| 2025.12.18 | ₩52,094 | ₩52,908 | ₩47,636 | ₩48,490 | -6.92% | 26.2만 |
|---|
| 2025.12.17 | ₩57,153 | ₩61,117 | ₩47,196 | ₩47,213 | -17.39% | 37.6만 |
|---|
| 2025.12.16 | ₩49,959 | ₩56,165 | ₩49,959 | ₩55,631 | +11.35% | 29.1만 |
|---|
| 2025.12.15 | ₩59,141 | ₩59,635 | ₩46,315 | ₩48,170 | -18.55% | 30.9만 |
|---|
| 2025.12.12 | ₩62,145 | ₩64,067 | ₩55,084 | ₩58,314 | -6.16% | 19.8만 |
|---|
| 2025.12.11 | ₩62,558 | ₩64,160 | ₩55,418 | ₩63,391 | +1.33% | 23만 |
|---|
| 2025.12.10 | ₩65,989 | ₩66,255 | ₩60,623 | ₩61,664 | -6.55% | 29.3만 |
|---|
| 2025.12.09 | ₩67,297 | ₩71,501 | ₩64,761 | ₩68,484 | +1.77% | 15.6만 |
|---|
| 2025.12.08 | ₩67,297 | ₩69,632 | ₩61,504 | ₩68,351 | +1.57% | 24만 |
|---|
| 2025.12.05 | ₩67,817 | ₩68,164 | ₩60,377 | ₩64,454 | -4.96% | 21.9만 |
|---|
| 2025.12.04 | ₩55,751 | ₩70,740 | ₩55,391 | ₩69,465 | +24.60% | 40.2만 |
|---|
| 2025.12.03 | ₩52,161 | ₩56,178 | ₩48,424 | ₩55,787 | +6.95% | 19.3만 |
|---|
| 2025.12.02 | ₩53,549 | ₩57,006 | ₩51,987 | ₩52,121 | -2.67% | 20.1만 |
|---|
| 2025.12.01 | ₩55,951 | ₩56,459 | ₩51,252 | ₩52,409 | -6.33% | 16.4만 |
|---|
| 2025.11.28 | ₩54,110 | ₩58,848 | ₩53,883 | ₩57,660 | +6.56% | 15.9만 |
|---|
| 2025.11.26 | ₩53,536 | ₩55,378 | ₩50,306 | ₩52,361 | -2.19% | 19.6만 |
|---|
| 2025.11.25 | ₩51,280 | ₩54,336 | ₩46,382 | ₩52,736 | +2.84% | 21.8만 |
|---|
| 2025.11.24 | ₩44,406 | ₩52,988 | ₩43,525 | ₩52,148 | +17.43% | 33.4만 |
|---|
| 2025.11.21 | ₩43,432 | ₩43,819 | ₩34,663 | ₩41,990 | -3.32% | 63.4만 |
|---|
| 2025.11.20 | ₩58,941 | ₩60,796 | ₩39,988 | ₩40,642 | -31.05% | 69만 |
|---|
| 2025.11.19 | ₩59,969 | ₩63,761 | ₩55,938 | ₩57,099 | -4.79% | 20.7만 |
|---|
| 2025.11.18 | ₩55,498 | ₩62,645 | ₩55,498 | ₩60,062 | +8.23% | 24만 |
|---|
| 2025.11.17 | ₩54,937 | ₩60,196 | ₩52,689 | ₩57,179 | +4.08% | 33.7만 |
|---|
| 2025.11.14 | ₩46,261 | ₩59,141 | ₩45,854 | ₩55,524 | +20.02% | 53.5만 |
|---|
| 2025.11.13 | ₩61,998 | ₩62,959 | ₩48,924 | ₩51,453 | -17.01% | 49.9만 |
|---|
| 2025.11.12 | ₩76,640 | ₩78,708 | ₩63,012 | ₩65,481 | -14.56% | 28.3만 |
|---|
| 2025.11.11 | ₩75,999 | ₩79,883 | ₩73,823 | ₩75,732 | -0.35% | 16.1만 |
|---|
| 2025.11.10 | ₩87,865 | ₩89,159 | ₩76,786 | ₩78,428 | -10.74% | 43.9만 |
|---|
| 2025.11.07 | ₩75,759 | ₩90,080 | ₩66,055 | ₩90,040 | +18.85% | 50.1만 |
|---|
| 2025.11.06 | ₩84,221 | ₩89,293 | ₩75,492 | ₩85,168 | +1.13% | 35.4만 |
|---|
| 2025.11.05 | ₩78,482 | ₩81,685 | ₩73,097 | ₩79,236 | +0.96% | 22.7만 |
|---|
| 2025.11.04 | ₩80,737 | ₩85,035 | ₩72,942 | ₩73,957 | -8.40% | 22.2만 |
|---|
| 2025.11.03 | ₩101,639 | ₩102,386 | ₩83,086 | ₩88,786 | -12.65% | 25.5만 |
|---|
| 2025.10.31 | ₩98,182 | ₩103,774 | ₩94,725 | ₩102,159 | +4.05% | 17.3만 |
|---|
| 2025.10.30 | ₩92,363 | ₩100,438 | ₩89,189 | ₩95,032 | +2.89% | 14.5만 |
|---|
| 2025.10.29 | ₩91,028 | ₩100,771 | ₩88,772 | ₩98,062 | +7.73% | 28.3만 |
|---|
| 2025.10.28 | ₩105,069 | ₩110,889 | ₩86,303 | ₩86,610 | -17.57% | 35.5만 |
|---|
| 2025.10.27 | ₩106,244 | ₩113,826 | ₩103,812 | ₩105,643 | -0.57% | 35.2만 |
|---|
| 2025.10.24 | ₩103,040 | ₩109,193 | ₩96,474 | ₩97,461 | -5.41% | 28.1만 |
|---|
| 2025.10.23 | ₩99,450 | ₩105,016 | ₩87,429 | ₩94,632 | -4.84% | 87.7만 |
|---|
| 2025.10.22 | ₩91,495 | ₩94,965 | ₩72,442 | ₩83,020 | -9.26% | 50.9만 |
|---|
| 2025.10.21 | ₩99,303 | ₩100,398 | ₩88,759 | ₩95,886 | -3.44% | 30만 |
|---|
| 2025.10.20 | ₩116,481 | ₩116,481 | ₩93,384 | ₩97,301 | -16.47% | 34.4만 |
|---|
| 2025.10.17 | ₩116,521 | ₩117,789 | ₩101,959 | ₩108,099 | -7.23% | 27.7만 |
|---|
| 2025.10.16 | ₩149,769 | ₩150,229 | ₩117,469 | ₩117,896 | -21.28% | 31.6만 |
|---|
| 2025.10.15 | ₩177,398 | ₩177,398 | ₩138,344 | ₩145,671 | -17.88% | 23.1만 |
|---|
| 2025.10.14 | ₩177,431 | ₩182,163 | ₩159,713 | ₩169,451 | -4.50% | 17.4만 |
|---|
| 2025.10.13 | ₩156,015 | ₩197,645 | ₩150,596 | ₩187,849 | +20.40% | 25.1만 |
|---|
| 2025.10.10 | ₩169,683 | ₩170,844 | ₩142,161 | ₩142,295 | -16.14% | 30.2만 |
|---|