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 | ₩16,728 | ₩16,808 | ₩15,899 | ₩16,648 | -0.48% | 39.7만 |
| 2026.10.08 | ₩18,171 | ₩18,298 | ₩15,699 | ₩16,287 | -10.37% | 80.3만 |
| 2026.10.07 | ₩18,612 | ₩18,745 | ₩17,369 | ₩17,930 | -3.66% | 78만 |
| 2026.10.06 | ₩19,961 | ₩21,544 | ₩19,387 | ₩19,667 | -1.47% | 68만 |
| 2026.10.05 | ₩20,188 | ₩20,507 | ₩18,718 | ₩19,346 | -4.17% | 61.7만 |
| 2026.10.02 | ₩21,377 | ₩21,511 | ₩19,560 | ₩20,041 | -6.25% | 75.9만 |
| 2026.10.01 | ₩20,268 | ₩21,337 | ₩19,974 | ₩20,282 | +0.07% | 53만 |
| 2026.09.30 | ₩20,602 | ₩23,436 | ₩20,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,282 |
| -1.56% |
| 72.8만 |
| 2026.09.29 | ₩22,045 | ₩22,099 | ₩20,148 | ₩20,242 | -8.18% | 57.5만 |
|---|
| 2026.09.28 | ₩21,845 | ₩24,076 | ₩20,907 | ₩20,976 | -3.98% | 107.3만 |
|---|
| 2026.09.25 | ₩21,097 | ₩22,780 | ₩20,509 | ₩21,872 | +3.67% | 97.8만 |
|---|
| 2026.09.24 | ₩18,237 | ₩21,945 | ₩18,037 | ₩21,351 | +17.07% | 126.6만 |
|---|
| 2026.09.23 | ₩22,005 | ₩22,166 | ₩18,398 | ₩19,226 | -12.63% | 278.9만 |
|---|
| 2026.09.22 | ₩17,329 | ₩17,676 | ₩16,888 | ₩17,596 | +1.54% | 85.1만 |
|---|
| 2026.09.21 | ₩17,329 | ₩17,783 | ₩16,848 | ₩17,436 | +0.62% | 71.1만 |
|---|
| 2026.09.18 | ₩17,623 | ₩17,823 | ₩15,158 | ₩16,394 | -6.97% | 74.7만 |
|---|
| 2026.09.17 | ₩15,792 | ₩17,703 | ₩15,659 | ₩17,356 | +9.90% | 72.5만 |
|---|
| 2026.09.16 | ₩14,737 | ₩15,245 | ₩14,015 | ₩14,577 | -1.09% | 36.7만 |
|---|
| 2026.09.15 | ₩14,189 | ₩15,632 | ₩14,162 | ₩14,724 | +3.77% | 36.6만 |
|---|
| 2026.09.14 | ₩13,361 | ₩15,966 | ₩13,321 | ₩15,178 | +13.60% | 51.3만 |
|---|
| 2026.09.11 | ₩15,018 | ₩15,499 | ₩14,256 | ₩14,550 | -3.11% | 61만 |
|---|
| 2026.09.10 | ₩14,951 | ₩15,886 | ₩14,670 | ₩14,737 | -1.43% | 60.7만 |
|---|
| 2026.09.09 | ₩16,915 | ₩17,302 | ₩15,699 | ₩15,752 | -6.87% | 88.9만 |
|---|
| 2026.09.08 | ₩19,407 | ₩21,177 | ₩16,941 | ₩17,837 | -8.09% | 146.1만 |
|---|
| 2026.09.04 | ₩16,621 | ₩17,122 | ₩16,447 | ₩17,008 | +2.33% | 54.9만 |
|---|
| 2026.09.03 | ₩15,819 | ₩17,169 | ₩15,553 | ₩16,567 | +4.73% | 48.3만 |
|---|
| 2026.09.02 | ₩15,218 | ₩15,939 | ₩14,764 | ₩15,499 | +1.84% | 41.5만 |
|---|
| 2026.09.01 | ₩15,539 | ₩16,788 | ₩15,432 | ₩15,552 | +0.09% | 42.1만 |
|---|
| 2026.08.31 | ₩16,634 | ₩17,903 | ₩16,167 | ₩16,875 | +1.45% | 46.6만 |
|---|
| 2026.08.28 | ₩19,119 | ₩19,280 | ₩16,314 | ₩16,835 | -11.95% | 66.8만 |
|---|
| 2026.08.27 | ₩18,665 | ₩20,308 | ₩18,411 | ₩19,827 | +6.23% | 42.2만 |
|---|
| 2026.08.26 | ₩18,772 | ₩19,500 | ₩17,716 | ₩17,783 | -5.27% | 42만 |
|---|
| 2026.08.25 | ₩19,787 | ₩20,149 | ₩18,692 | ₩19,694 | -0.47% | 33.2만 |
|---|
| 2026.08.24 | ₩20,870 | ₩21,257 | ₩18,665 | ₩18,785 | -9.99% | 36.8만 |
|---|
| 2026.08.21 | ₩19,961 | ₩23,114 | ₩19,841 | ₩22,526 | +12.85% | 52.6만 |
|---|
| 2026.08.20 | ₩21,270 | ₩21,457 | ₩18,352 | ₩19,533 | -8.17% | 51만 |
|---|
| 2026.08.19 | ₩21,204 | ₩22,131 | ₩20,108 | ₩21,244 | +0.19% | 45.1만 |
|---|
| 2026.08.18 | ₩22,446 | ₩24,464 | ₩21,578 | ₩22,059 | -1.73% | 51.3만 |
|---|
| 2026.08.17 | ₩24,196 | ₩25,372 | ₩22,927 | ₩25,011 | +3.37% | 28.5만 |
|---|
| 2026.08.14 | ₩22,700 | ₩25,386 | ₩22,446 | ₩24,490 | +7.89% | 51.5만 |
|---|
| 2026.08.13 | ₩23,047 | ₩26,132 | ₩22,807 | ₩23,007 | -0.17% | 63.6만 |
|---|
| 2026.08.12 | ₩22,780 | ₩23,649 | ₩21,017 | ₩23,341 | +2.46% | 53.9만 |
|---|
| 2026.08.11 | ₩21,270 | ₩22,112 | ₩20,348 | ₩21,644 | +1.76% | 33.7만 |
|---|
| 2026.08.10 | ₩21,751 | ₩22,386 | ₩20,429 | ₩20,736 | -4.67% | 57.1만 |
|---|
| 2026.08.07 | ₩18,986 | ₩22,847 | ₩18,732 | ₩22,687 | +19.49% | 109만 |
|---|
| 2026.08.06 | ₩19,988 | ₩20,322 | ₩18,278 | ₩18,278 | -8.56% | 104.3만 |
|---|
| 2026.08.05 | ₩19,640 | ₩20,442 | ₩18,371 | ₩18,598 | -5.31% | 84만 |
|---|
| 2026.08.04 | ₩18,458 | ₩20,576 | ₩18,411 | ₩20,335 | +10.17% | 70.6만 |
|---|
| 2026.08.03 | ₩15,138 | ₩18,785 | ₩14,765 | ₩17,716 | +17.03% | 80.7만 |
|---|
| 2026.07.31 | ₩15,525 | ₩16,601 | ₩14,944 | ₩15,645 | +0.77% | 66.3만 |
|---|
| 2026.07.30 | ₩13,160 | ₩15,365 | ₩12,967 | ₩15,058 | +14.42% | 83.7만 |
|---|
| 2026.07.29 | ₩13,668 | ₩14,082 | ₩12,092 | ₩12,265 | -10.26% | 112.9만 |
|---|
| 2026.07.28 | ₩14,069 | ₩14,176 | ₩12,252 | ₩13,775 | -2.09% | 111.5만 |
|---|
| 2026.07.27 | ₩14,470 | ₩16,526 | ₩14,216 | ₩15,539 | +7.39% | 144.3만 |
|---|
| 2026.07.24 | ₩14,015 | ₩14,256 | ₩12,873 | ₩13,094 | -6.58% | 67.6만 |
|---|
| 2026.07.23 | ₩14,089 | ₩15,311 | ₩13,692 | ₩14,136 | +0.33% | 78.8만 |
|---|
| 2026.07.22 | ₩15,058 | ₩15,766 | ₩14,630 | ₩14,684 | -2.48% | 85.4만 |
|---|
| 2026.07.21 | ₩15,352 | ₩15,819 | ₩14,710 | ₩15,392 | +0.26% | 76.9만 |
|---|
| 2026.07.20 | ₩15,044 | ₩16,053 | ₩14,349 | ₩14,363 | -4.53% | 70.5만 |
|---|
| 2026.07.17 | ₩15,291 | ₩15,752 | ₩13,561 | ₩14,804 | -3.19% | 67.6만 |
|---|
| 2026.07.16 | ₩16,674 | ₩17,035 | ₩14,710 | ₩15,165 | -9.05% | 65.9만 |
|---|
| 2026.07.15 | ₩19,721 | ₩19,801 | ₩16,701 | ₩17,369 | -11.92% | 71.1만 |
|---|
| 2026.07.14 | ₩19,854 | ₩20,161 | ₩18,555 | ₩19,079 | -3.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,206 | ₩22,206 | ₩18,411 | ₩18,732 | -15.64% | 75.4만 |
|---|
| 2026.07.10 | ₩25,559 | ₩25,753 | ₩22,460 | ₩23,021 | -9.93% | 47.7만 |
|---|
| 2026.07.09 | ₩25,893 | ₩26,510 | ₩24,704 | ₩25,038 | -3.30% | 42.9만 |
|---|
| 2026.07.08 | ₩24,693 | ₩26,788 | ₩23,964 | ₩25,532 | +3.40% | 57.1만 |
|---|
| 2026.07.07 | ₩28,392 | ₩29,020 | ₩24,250 | ₩25,907 | -8.75% | 64.2만 |
|---|
| 2026.07.06 | ₩30,249 | ₩33,162 | ₩30,155 | ₩30,262 | +0.04% | 32만 |
|---|
| 2026.07.02 | ₩33,148 | ₩37,170 | ₩29,320 | ₩30,610 | -7.66% | 62.1만 |
|---|
| 2026.07.01 | ₩34,792 | ₩38,078 | ₩33,562 | ₩33,562 | -3.53% | 40.2만 |
|---|
| 2026.06.30 | ₩35,406 | ₩38,105 | ₩34,992 | ₩36,168 | +2.15% | 34.2만 |
|---|
| 2026.06.29 | ₩32,934 | ₩37,350 | ₩31,665 | ₩36,969 | +12.25% | 59.9만 |
|---|
| 2026.06.26 | ₩31,465 | ₩35,232 | ₩30,262 | ₩31,077 | -1.23% | 55.9만 |
|---|
| 2026.06.25 | ₩38,760 | ₩39,120 | ₩32,333 | ₩32,928 | -15.05% | 65.5만 |
|---|
| 2026.06.24 | ₩42,755 | ₩42,755 | ₩35,299 | ₩37,170 | -13.06% | 71.6만 |
|---|
| 2026.06.23 | ₩41,686 | ₩49,007 | ₩40,844 | ₩43,476 | +4.29% | 84.7만 |
|---|
| 2026.06.22 | ₩41,539 | ₩49,756 | ₩40,109 | ₩44,505 | +7.14% | 102.3만 |
|---|
| 2026.06.18 | ₩41,018 | ₩41,819 | ₩36,583 | ₩41,672 | +1.60% | 57.3만 |
|---|
| 2026.06.17 | ₩41,833 | ₩43,632 | ₩38,853 | ₩39,294 | -6.07% | 57.9만 |
|---|
| 2026.06.16 | ₩47,431 | ₩49,088 | ₩40,777 | ₩41,298 | -12.93% | 72.1만 |
|---|
| 2026.06.15 | ₩49,802 | ₩52,949 | ₩48,607 | ₩49,675 | -0.25% | 76.2만 |
|---|
| 2026.06.12 | ₩44,491 | ₩47,992 | ₩41,862 | ₩44,545 | +0.12% | 60만 |
|---|
| 2026.06.11 | ₩42,474 | ₩46,977 | ₩39,869 | ₩44,692 | +5.22% | 67만 |
|---|
| 2026.06.10 | ₩43,877 | ₩48,807 | ₩42,601 | ₩42,674 | -2.74% | 72.7만 |
|---|
| 2026.06.09 | ₩52,722 | ₩54,833 | ₩37,090 | ₩42,621 | -19.16% | 100.2만 |
|---|
| 2026.06.08 | ₩48,353 | ₩56,383 | ₩45,828 | ₩53,310 | +10.25% | 61.4만 |
|---|
| 2026.06.05 | ₩56,530 | ₩56,730 | ₩42,233 | ₩44,024 | -22.12% | 86.9만 |
|---|
| 2026.06.04 | ₩63,036 | ₩67,552 | ₩57,625 | ₩60,351 | -4.26% | 55.1만 |
|---|
| 2026.06.03 | ₩69,463 | ₩75,980 | ₩63,878 | ₩65,428 | -5.81% | 68.2만 |
|---|
| 2026.06.02 | ₩67,913 | ₩73,872 | ₩67,191 | ₩71,480 | +5.25% | 64.8만 |
|---|
| 2026.06.01 | ₩68,354 | ₩73,925 | ₩62,929 | ₩67,405 | -1.39% | 75.4만 |
|---|
| 2026.05.29 | ₩68,821 | ₩73,484 | ₩62,903 | ₩73,324 | +6.54% | 53.4만 |
|---|
| 2026.05.28 | ₩59,990 | ₩72,008 | ₩59,990 | ₩69,677 | +16.15% | 85.9만 |
|---|
| 2026.05.27 | ₩56,115 | ₩63,303 | ₩50,517 | ₩60,885 | +8.50% | 87.5만 |
|---|
| 2026.05.26 | ₩59,215 | ₩60,030 | ₩51,998 | ₩57,772 | -2.44% | 104.1만 |
|---|
| 2026.05.22 | ₩48,620 | ₩61,313 | ₩48,072 | ₩57,705 | +18.69% | 200만 |
|---|
| 2026.05.21 | ₩43,289 | ₩53,181 | ₩42,233 | ₩49,836 | +15.12% | 263.4만 |
|---|
| 2026.05.20 | ₩35,874 | ₩40,390 | ₩34,043 | ₩40,122 | +11.84% | 82.4만 |
|---|
| 2026.05.19 | ₩33,375 | ₩35,740 | ₩30,175 | ₩34,284 | +2.72% | 82.4만 |
|---|
| 2026.05.18 | ₩39,708 | ₩39,708 | ₩32,827 | ₩35,727 | -10.03% | 90.9만 |
|---|
| 2026.05.15 | ₩44,131 | ₩44,291 | ₩38,533 | ₩39,695 | -10.05% | 107.7만 |
|---|
| 2026.05.14 | ₩44,198 | ₩50,303 | ₩43,489 | ₩49,088 | +11.06% | 85.4만 |
|---|
| 2026.05.13 | ₩46,629 | ₩47,118 | ₩41,686 | ₩45,587 | -2.23% | 89.9만 |
|---|
| 2026.05.12 | ₩48,633 | ₩52,107 | ₩40,350 | ₩46,577 | -4.23% | 226.9만 |
|---|
| 2026.05.11 | ₩34,938 | ₩50,851 | ₩34,938 | ₩48,500 | +38.81% | 238.5만 |
|---|
| 2026.05.08 | ₩36,074 | ₩37,143 | ₩31,799 | ₩36,956 | +2.44% | 137.8만 |
|---|
| 2026.05.07 | ₩38,492 | ₩41,565 | ₩32,413 | ₩34,711 | -9.82% | 213.8만 |
|---|
| 2026.05.06 | ₩37,437 | ₩43,996 | ₩36,634 | ₩42,661 | +13.95% | 303.7만 |
|---|
| 2026.05.05 | ₩33,803 | ₩36,328 | ₩31,398 | ₩35,874 | +6.13% | 92만 |
|---|
| 2026.05.04 | ₩33,896 | ₩37,517 | ₩32,066 | ₩32,747 | -3.39% | 125.1만 |
|---|
| 2026.05.01 | ₩31,598 | ₩33,402 | ₩29,982 | ₩33,322 | +5.45% | 71.3만 |
|---|
| 2026.04.30 | ₩27,550 | ₩32,373 | ₩27,109 | ₩31,745 | +15.23% | 96.1만 |
|---|
| 2026.04.29 | ₩28,459 | ₩28,565 | ₩24,717 | ₩27,924 | -1.88% | 97.3만 |
|---|
| 2026.04.28 | ₩28,472 | ₩30,862 | ₩28,084 | ₩29,287 | +2.86% | 93.8만 |
|---|
| 2026.04.27 | ₩28,111 | ₩30,503 | ₩26,655 | ₩30,382 | +8.08% | 108.4만 |
|---|
| 2026.04.24 | ₩30,990 | ₩31,064 | ₩26,815 | ₩28,833 | -6.96% | 148.4만 |
|---|
| 2026.04.23 | ₩34,598 | ₩36,408 | ₩27,523 | ₩30,169 | -12.80% | 204.7만 |
|---|
| 2026.04.22 | ₩35,754 | ₩38,345 | ₩34,564 | ₩35,794 | +0.11% | 147.2만 |
|---|
| 2026.04.21 | ₩37,397 | ₩37,905 | ₩33,268 | ₩34,204 | -8.54% | 185.2만 |
|---|
| 2026.04.20 | ₩32,807 | ₩37,664 | ₩32,654 | ₩37,410 | +14.03% | 231만 |
|---|
| 2026.04.17 | ₩31,258 | ₩34,872 | ₩30,910 | ₩34,110 | +9.13% | 260.7만 |
|---|
| 2026.04.16 | ₩31,972 | ₩33,108 | ₩26,735 | ₩32,146 | +0.54% | 579.8만 |
|---|
| 2026.04.15 | ₩24,210 | ₩30,276 | ₩23,275 | ₩30,222 | +24.83% | 404.8만 |
|---|
| 2026.04.14 | ₩17,235 | ₩21,364 | ₩16,754 | ₩21,270 | +23.41% | 216만 |
|---|
| 2026.04.13 | ₩13,722 | ₩15,205 | ₩13,314 | ₩15,191 | +10.71% | 52.4만 |
|---|
| 2026.04.10 | ₩13,748 | ₩14,764 | ₩13,561 | ₩14,189 | +3.21% | 44.9만 |
|---|
| 2026.04.09 | ₩14,243 | ₩14,697 | ₩13,307 | ₩13,521 | -5.07% | 38.1만 |
|---|
| 2026.04.08 | ₩16,207 | ₩16,434 | ₩14,015 | ₩14,363 | -11.38% | 63.8만 |
|---|
| 2026.04.07 | ₩14,162 | ₩14,336 | ₩12,773 | ₩14,042 | -0.85% | 50.4만 |
|---|
| 2026.04.06 | ₩14,724 | ₩15,766 | ₩14,229 | ₩14,750 | +0.18% | 36.7만 |
|---|
| 2026.04.02 | ₩12,372 | ₩14,951 | ₩12,359 | ₩14,857 | +20.09% | 47.7만 |
|---|
| 2026.04.01 | ₩15,392 | ₩15,445 | ₩13,147 | ₩13,441 | -12.67% | 51.1만 |
|---|
| 2026.03.31 | ₩13,054 | ₩14,697 | ₩12,800 | ₩14,430 | +10.54% | 37.2만 |
|---|
| 2026.03.30 | ₩13,534 | ₩13,788 | ₩11,704 | ₩12,385 | -8.49% | 60.7만 |
|---|
| 2026.03.27 | ₩15,539 | ₩15,539 | ₩13,094 | ₩13,321 | -14.27% | 62.1만 |
|---|
| 2026.03.26 | ₩17,422 | ₩17,703 | ₩15,579 | ₩15,766 | -9.51% | 39.3만 |
|---|
| 2026.03.25 | ₩19,881 | ₩20,669 | ₩17,770 | ₩18,050 | -9.21% | 35.8만 |
|---|
| 2026.03.24 | ₩18,545 | ₩19,841 | ₩18,010 | ₩18,892 | +1.87% | 16.4만 |
|---|
| 2026.03.23 | ₩17,970 | ₩20,001 | ₩17,503 | ₩19,320 | +7.51% | 42.7만 |
|---|
| 2026.03.20 | ₩18,037 | ₩18,485 | ₩16,601 | ₩17,529 | -2.81% | 24만 |
|---|
| 2026.03.19 | ₩17,716 | ₩18,906 | ₩16,821 | ₩18,184 | +2.64% | 36.4만 |
|---|
| 2026.03.18 | ₩19,694 | ₩20,629 | ₩18,705 | ₩18,705 | -5.02% | 37.5만 |
|---|
| 2026.03.17 | ₩19,961 | ₩20,843 | ₩19,574 | ₩20,028 | +0.33% | 31.3만 |
|---|
| 2026.03.16 | ₩20,081 | ₩21,150 | ₩18,785 | ₩19,921 | -0.80% | 44.5만 |
|---|
| 2026.03.13 | ₩20,108 | ₩21,364 | ₩19,306 | ₩19,547 | -2.79% | 29.1만 |
|---|
| 2026.03.12 | ₩20,816 | ₩21,604 | ₩19,560 | ₩19,560 | -6.03% | 41.3만 |
|---|
| 2026.03.11 | ₩22,366 | ₩23,128 | ₩20,357 | ₩21,190 | -5.26% | 66.3만 |
|---|
| 2026.03.10 | ₩23,368 | ₩24,477 | ₩22,139 | ₩22,139 | -5.26% | 36.1만 |
|---|
| 2026.03.09 | ₩21,725 | ₩23,381 | ₩20,576 | ₩23,208 | +6.83% | 48.1만 |
|---|
| 2026.03.06 | ₩22,299 | ₩25,255 | ₩22,286 | ₩23,087 | +3.54% | 45.4만 |
|---|
| 2026.03.05 | ₩24,049 | ₩24,263 | ₩21,164 | ₩23,328 | -3.00% | 55.2만 |
|---|
| 2026.03.04 | ₩25,760 | ₩26,361 | ₩24,156 | ₩24,985 | -3.01% | 47.9만 |
|---|
| 2026.03.03 | ₩24,464 | ₩26,187 | ₩22,419 | ₩24,838 | +1.53% | 43만 |
|---|
| 2026.03.02 | ₩24,016 | ₩26,770 | ₩23,943 | ₩26,708 | +11.21% | 53.6만 |
|---|
| 2026.02.27 | ₩28,004 | ₩28,365 | ₩23,876 | ₩26,708 | -4.63% | 83.8만 |
|---|
| 2026.02.26 | ₩28,124 | ₩31,665 | ₩27,817 | ₩30,289 | +7.70% | 209.8만 |
|---|
| 2026.02.25 | ₩19,547 | ₩22,019 | ₩19,173 | ₩21,337 | +9.16% | 75.2만 |
|---|
| 2026.02.24 | ₩18,211 | ₩19,253 | ₩17,235 | ₩18,919 | +3.89% | 35만 |
|---|
| 2026.02.23 | ₩18,264 | ₩19,012 | ₩17,209 | ₩17,997 | -1.46% | 47.5만 |
|---|
| 2026.02.20 | ₩20,362 | ₩21,845 | ₩18,638 | ₩19,387 | -4.79% | 55.7만 |
|---|
| 2026.02.19 | ₩20,322 | ₩21,424 | ₩19,467 | ₩21,351 | +5.06% | 38.8만 |
|---|
| 2026.02.18 | ₩21,070 | ₩23,085 | ₩19,988 | ₩21,257 | +0.89% | 36.9만 |
|---|
| 2026.02.17 | ₩21,377 | ₩22,366 | ₩19,306 | ₩21,097 | -1.31% | 33.2만 |
|---|
| 2026.02.13 | ₩20,041 | ₩22,811 | ₩18,318 | ₩22,246 | +11.00% | 53.9만 |
|---|
| 2026.02.12 | ₩21,778 | ₩21,778 | ₩18,371 | ₩18,932 | -13.07% | 47.2만 |
|---|
| 2026.02.11 | ₩25,118 | ₩25,118 | ₩21,070 | ₩21,912 | -12.77% | 50.2만 |
|---|
| 2026.02.10 | ₩24,023 | ₩25,920 | ₩23,515 | ₩24,130 | +0.44% | 27.6만 |
|---|
| 2026.02.09 | ₩23,208 | ₩24,584 | ₩21,973 | ₩24,571 | +5.87% | 44.2만 |
|---|
| 2026.02.06 | ₩20,081 | ₩25,165 | ₩19,574 | ₩23,849 | +18.76% | 105.1만 |
|---|
| 2026.02.05 | ₩23,021 | ₩23,967 | ₩17,703 | ₩18,358 | -20.26% | 85.1만 |
|---|
| 2026.02.04 | ₩30,182 | ₩30,223 | ₩22,847 | ₩25,573 | -15.27% | 63.3만 |
|---|
| 2026.02.03 | ₩32,200 | ₩32,220 | ₩27,523 | ₩30,650 | -4.81% | 38.5만 |
|---|
| 2026.02.02 | ₩33,883 | ₩33,963 | ₩29,220 | ₩30,583 | -9.74% | 35.3만 |
|---|
| 2026.01.30 | ₩39,120 | ₩39,120 | ₩31,091 | ₩32,921 | -15.85% | 48.2만 |
|---|
| 2026.01.29 | ₩43,757 | ₩43,757 | ₩36,862 | ₩38,867 | -11.18% | 41.1만 |
|---|
| 2026.01.28 | ₩44,491 | ₩45,694 | ₩42,169 | ₩43,596 | -2.01% | 28.2만 |
|---|
| 2026.01.27 | ₩41,018 | ₩44,772 | ₩38,746 | ₩43,008 | +4.85% | 41.9만 |
|---|
| 2026.01.26 | ₩49,261 | ₩53,514 | ₩38,459 | ₩39,428 | -19.96% | 88.5만 |
|---|
| 2026.01.23 | ₩50,771 | ₩51,573 | ₩45,761 | ₩46,883 | -7.66% | 31만 |
|---|
| 2026.01.22 | ₩51,065 | ₩52,969 | ₩48,580 | ₩51,346 | +0.55% | 30.9만 |
|---|
| 2026.01.21 | ₩56,770 | ₩58,494 | ₩43,904 | ₩49,542 | -12.73% | 81.3만 |
|---|
| 2026.01.20 | ₩51,065 | ₩61,994 | ₩49,976 | ₩54,539 | +6.80% | 45.1만 |
|---|
| 2026.01.16 | ₩49,395 | ₩56,944 | ₩48,151 | ₩54,846 | +11.04% | 38.5만 |
|---|
| 2026.01.15 | ₩56,383 | ₩56,964 | ₩48,379 | ₩48,393 | -14.17% | 36만 |
|---|
| 2026.01.14 | ₩50,771 | ₩55,474 | ₩48,232 | ₩55,474 | +9.26% | 22.5만 |
|---|
| 2026.01.13 | ₩56,783 | ₩57,585 | ₩49,528 | ₩51,613 | -9.11% | 26.9만 |
|---|
| 2026.01.12 | ₩50,838 | ₩55,982 | ₩49,361 | ₩55,982 | +10.12% | 17.6만 |
|---|
| 2026.01.09 | ₩56,797 | ₩59,496 | ₩52,374 | ₩52,675 | -7.26% | 17.7만 |
|---|
| 2026.01.08 | ₩53,069 | ₩59,215 | ₩50,898 | ₩54,753 | +3.17% | 20.4만 |
|---|
| 2026.01.07 | ₩54,352 | ₩58,013 | ₩52,708 | ₩53,590 | -1.40% | 18.6만 |
|---|
| 2026.01.06 | ₩51,546 | ₩55,674 | ₩48,366 | ₩55,621 | +7.91% | 26.5만 |
|---|
| 2026.01.05 | ₩49,301 | ₩54,646 | ₩47,124 | ₩51,452 | +4.36% | 33.3만 |
|---|
| 2026.01.02 | ₩46,135 | ₩48,152 | ₩41,819 | ₩47,698 | +3.39% | 26.7만 |
|---|
| 2025.12.31 | ₩45,480 | ₩46,916 | ₩43,433 | ₩44,024 | -3.20% | 18.4만 |
|---|
| 2025.12.30 | ₩47,271 | ₩47,685 | ₩44,585 | ₩45,053 | -4.69% | 27.9만 |
|---|
| 2025.12.29 | ₩45,360 | ₩47,551 | ₩43,570 | ₩44,839 | -1.15% | 33.1만 |
|---|
| 2025.12.26 | ₩53,817 | ₩53,844 | ₩45,894 | ₩46,202 | -14.15% | 38.8만 |
|---|
| 2025.12.24 | ₩59,202 | ₩59,202 | ₩52,294 | ₩54,940 | -7.20% | 21.1만 |
|---|
| 2025.12.23 | ₩61,326 | ₩65,708 | ₩57,785 | ₩58,433 | -4.72% | 25.1만 |
|---|
| 2025.12.22 | ₩55,474 | ₩67,860 | ₩55,280 | ₩64,306 | +15.92% | 36.7만 |
|---|
| 2025.12.19 | ₩49,695 | ₩54,352 | ₩49,248 | ₩52,642 | +5.93% | 23만 |
|---|
| 2025.12.18 | ₩52,147 | ₩52,962 | ₩47,685 | ₩48,540 | -6.92% | 26.2만 |
|---|
| 2025.12.17 | ₩57,211 | ₩61,179 | ₩47,244 | ₩47,261 | -17.39% | 37.6만 |
|---|
| 2025.12.16 | ₩50,009 | ₩56,222 | ₩50,009 | ₩55,688 | +11.35% | 29.1만 |
|---|
| 2025.12.15 | ₩59,202 | ₩59,696 | ₩46,362 | ₩48,219 | -18.55% | 30.9만 |
|---|
| 2025.12.12 | ₩62,208 | ₩64,132 | ₩55,140 | ₩58,373 | -6.16% | 19.8만 |
|---|
| 2025.12.11 | ₩62,622 | ₩64,225 | ₩55,474 | ₩63,456 | +1.33% | 23만 |
|---|
| 2025.12.10 | ₩66,056 | ₩66,323 | ₩60,685 | ₩61,727 | -6.55% | 29.3만 |
|---|
| 2025.12.09 | ₩67,365 | ₩71,574 | ₩64,827 | ₩68,554 | +1.77% | 15.6만 |
|---|
| 2025.12.08 | ₩67,365 | ₩69,703 | ₩61,567 | ₩68,421 | +1.57% | 24만 |
|---|
| 2025.12.05 | ₩67,886 | ₩68,234 | ₩60,439 | ₩64,519 | -4.96% | 21.9만 |
|---|
| 2025.12.04 | ₩55,808 | ₩70,812 | ₩55,447 | ₩69,536 | +24.60% | 40.2만 |
|---|
| 2025.12.03 | ₩52,214 | ₩56,236 | ₩48,473 | ₩55,844 | +6.95% | 19.3만 |
|---|
| 2025.12.02 | ₩53,604 | ₩57,064 | ₩52,040 | ₩52,174 | -2.67% | 20.1만 |
|---|
| 2025.12.01 | ₩56,008 | ₩56,516 | ₩51,304 | ₩52,463 | -6.33% | 16.4만 |
|---|
| 2025.11.28 | ₩54,165 | ₩58,908 | ₩53,938 | ₩57,719 | +6.56% | 15.9만 |
|---|
| 2025.11.26 | ₩53,590 | ₩55,434 | ₩50,357 | ₩52,414 | -2.19% | 19.6만 |
|---|
| 2025.11.25 | ₩51,332 | ₩54,392 | ₩46,429 | ₩52,790 | +2.84% | 21.8만 |
|---|
| 2025.11.24 | ₩44,451 | ₩53,042 | ₩43,570 | ₩52,201 | +17.43% | 33.4만 |
|---|
| 2025.11.21 | ₩43,476 | ₩43,864 | ₩34,698 | ₩42,033 | -3.32% | 63.4만 |
|---|
| 2025.11.20 | ₩59,001 | ₩60,858 | ₩40,029 | ₩40,684 | -31.05% | 69만 |
|---|
| 2025.11.19 | ₩60,030 | ₩63,826 | ₩55,995 | ₩57,158 | -4.79% | 20.7만 |
|---|
| 2025.11.18 | ₩55,554 | ₩62,709 | ₩55,554 | ₩60,124 | +8.23% | 24만 |
|---|
| 2025.11.17 | ₩54,993 | ₩60,257 | ₩52,743 | ₩57,238 | +4.08% | 33.7만 |
|---|
| 2025.11.14 | ₩46,309 | ₩59,202 | ₩45,901 | ₩55,581 | +20.02% | 53.5만 |
|---|
| 2025.11.13 | ₩62,061 | ₩63,023 | ₩48,974 | ₩51,506 | -17.01% | 49.9만 |
|---|
| 2025.11.12 | ₩76,718 | ₩78,789 | ₩63,076 | ₩65,548 | -14.56% | 28.3만 |
|---|
| 2025.11.11 | ₩76,076 | ₩79,964 | ₩73,899 | ₩75,809 | -0.35% | 16.1만 |
|---|
| 2025.11.10 | ₩87,954 | ₩89,250 | ₩76,865 | ₩78,508 | -10.74% | 43.9만 |
|---|
| 2025.11.07 | ₩75,836 | ₩90,172 | ₩66,123 | ₩90,132 | +18.85% | 50.1만 |
|---|
| 2025.11.06 | ₩84,307 | ₩89,384 | ₩75,569 | ₩85,255 | +1.13% | 35.4만 |
|---|
| 2025.11.05 | ₩78,562 | ₩81,768 | ₩73,172 | ₩79,316 | +0.96% | 22.7만 |
|---|
| 2025.11.04 | ₩80,819 | ₩85,122 | ₩73,017 | ₩74,032 | -8.40% | 22.2만 |
|---|
| 2025.11.03 | ₩101,742 | ₩102,491 | ₩83,171 | ₩88,876 | -12.65% | 25.5만 |
|---|
| 2025.10.31 | ₩98,282 | ₩103,880 | ₩94,822 | ₩102,264 | +4.05% | 17.3만 |
|---|
| 2025.10.30 | ₩92,457 | ₩100,540 | ₩89,280 | ₩95,129 | +2.89% | 14.5만 |
|---|
| 2025.10.29 | ₩91,121 | ₩100,874 | ₩88,863 | ₩98,162 | +7.73% | 28.3만 |
|---|
| 2025.10.28 | ₩105,176 | ₩111,002 | ₩86,391 | ₩86,698 | -17.57% | 35.5만 |
|---|
| 2025.10.27 | ₩106,352 | ₩113,942 | ₩103,918 | ₩105,751 | -0.57% | 35.2만 |
|---|
| 2025.10.24 | ₩103,145 | ₩109,305 | ₩96,572 | ₩97,561 | -5.41% | 28.1만 |
|---|
| 2025.10.23 | ₩99,551 | ₩105,123 | ₩87,519 | ₩94,728 | -4.84% | 87.7만 |
|---|
| 2025.10.22 | ₩91,588 | ₩95,062 | ₩72,516 | ₩83,104 | -9.26% | 50.9만 |
|---|
| 2025.10.21 | ₩99,404 | ₩100,500 | ₩88,849 | ₩95,984 | -3.44% | 30만 |
|---|
| 2025.10.20 | ₩116,600 | ₩116,600 | ₩93,479 | ₩97,400 | -16.47% | 34.4만 |
|---|
| 2025.10.17 | ₩116,640 | ₩117,909 | ₩102,063 | ₩108,209 | -7.23% | 27.7만 |
|---|
| 2025.10.16 | ₩149,922 | ₩150,382 | ₩117,588 | ₩118,016 | -21.28% | 31.6만 |
|---|
| 2025.10.15 | ₩177,578 | ₩177,578 | ₩138,485 | ₩145,820 | -17.88% | 23.1만 |
|---|
| 2025.10.14 | ₩177,612 | ₩182,348 | ₩159,875 | ₩169,623 | -4.50% | 17.4만 |
|---|
| 2025.10.13 | ₩156,174 | ₩197,847 | ₩150,750 | ₩188,040 | +20.40% | 25.1만 |
|---|
| 2025.10.10 | ₩169,856 | ₩171,018 | ₩142,306 | ₩142,439 | -16.14% | 30.2만 |
|---|