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 | ₩16,705 | ₩16,785 | ₩15,878 | ₩16,625 | -0.48% | 39.7만 |
| 2026.10.08 | ₩18,146 | ₩18,273 | ₩15,678 | ₩16,265 | -10.37% | 80.3만 |
| 2026.10.07 | ₩18,587 | ₩18,720 | ₩17,346 | ₩17,906 | -3.66% | 78만 |
| 2026.10.06 | ₩19,934 | ₩21,515 | ₩19,360 | ₩19,641 | -1.47% | 68만 |
| 2026.10.05 | ₩20,161 | ₩20,480 | ₩18,693 | ₩19,320 | -4.17% | 61.7만 |
| 2026.10.02 | ₩21,348 | ₩21,482 | ₩19,534 | ₩20,014 | -6.25% | 75.9만 |
| 2026.10.01 | ₩20,241 | ₩21,308 | ₩19,947 | ₩20,254 | +0.07% | 53만 |
| 2026.09.30 | ₩20,575 | ₩23,405 | ₩20,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,254 |
| -1.56% |
| 72.8만 |
| 2026.09.29 | ₩22,016 | ₩22,069 | ₩20,121 | ₩20,214 | -8.18% | 57.5만 |
|---|
| 2026.09.28 | ₩21,815 | ₩24,044 | ₩20,879 | ₩20,948 | -3.98% | 107.3만 |
|---|
| 2026.09.25 | ₩21,068 | ₩22,749 | ₩20,481 | ₩21,842 | +3.67% | 97.8만 |
|---|
| 2026.09.24 | ₩18,213 | ₩21,916 | ₩18,013 | ₩21,322 | +17.07% | 126.6만 |
|---|
| 2026.09.23 | ₩21,976 | ₩22,136 | ₩18,373 | ₩19,200 | -12.63% | 278.9만 |
|---|
| 2026.09.22 | ₩17,306 | ₩17,653 | ₩16,865 | ₩17,572 | +1.54% | 85.1만 |
|---|
| 2026.09.21 | ₩17,306 | ₩17,759 | ₩16,825 | ₩17,412 | +0.62% | 71.1만 |
|---|
| 2026.09.18 | ₩17,599 | ₩17,799 | ₩15,137 | ₩16,372 | -6.97% | 74.7만 |
|---|
| 2026.09.17 | ₩15,771 | ₩17,679 | ₩15,638 | ₩17,332 | +9.90% | 72.5만 |
|---|
| 2026.09.16 | ₩14,717 | ₩15,224 | ₩13,997 | ₩14,557 | -1.09% | 36.7만 |
|---|
| 2026.09.15 | ₩14,170 | ₩15,611 | ₩14,143 | ₩14,704 | +3.77% | 36.6만 |
|---|
| 2026.09.14 | ₩13,343 | ₩15,945 | ₩13,303 | ₩15,157 | +13.60% | 51.3만 |
|---|
| 2026.09.11 | ₩14,997 | ₩15,478 | ₩14,237 | ₩14,530 | -3.11% | 61만 |
|---|
| 2026.09.10 | ₩14,931 | ₩15,865 | ₩14,650 | ₩14,717 | -1.43% | 60.7만 |
|---|
| 2026.09.09 | ₩16,892 | ₩17,279 | ₩15,678 | ₩15,731 | -6.87% | 88.9만 |
|---|
| 2026.09.08 | ₩19,380 | ₩21,148 | ₩16,919 | ₩17,813 | -8.09% | 146.1만 |
|---|
| 2026.09.04 | ₩16,598 | ₩17,099 | ₩16,425 | ₩16,985 | +2.33% | 54.9만 |
|---|
| 2026.09.03 | ₩15,798 | ₩17,145 | ₩15,532 | ₩16,545 | +4.73% | 48.3만 |
|---|
| 2026.09.02 | ₩15,197 | ₩15,918 | ₩14,744 | ₩15,478 | +1.84% | 41.5만 |
|---|
| 2026.09.01 | ₩15,518 | ₩16,765 | ₩15,411 | ₩15,531 | +0.09% | 42.1만 |
|---|
| 2026.08.31 | ₩16,612 | ₩17,879 | ₩16,145 | ₩16,852 | +1.45% | 46.6만 |
|---|
| 2026.08.28 | ₩19,094 | ₩19,254 | ₩16,292 | ₩16,812 | -11.95% | 66.8만 |
|---|
| 2026.08.27 | ₩18,640 | ₩20,281 | ₩18,386 | ₩19,801 | +6.23% | 42.2만 |
|---|
| 2026.08.26 | ₩18,747 | ₩19,474 | ₩17,693 | ₩17,759 | -5.27% | 42만 |
|---|
| 2026.08.25 | ₩19,761 | ₩20,122 | ₩18,667 | ₩19,667 | -0.47% | 33.2만 |
|---|
| 2026.08.24 | ₩20,841 | ₩21,228 | ₩18,640 | ₩18,760 | -9.99% | 36.8만 |
|---|
| 2026.08.21 | ₩19,934 | ₩23,083 | ₩19,814 | ₩22,496 | +12.85% | 52.6만 |
|---|
| 2026.08.20 | ₩21,242 | ₩21,429 | ₩18,328 | ₩19,507 | -8.17% | 51만 |
|---|
| 2026.08.19 | ₩21,175 | ₩22,101 | ₩20,081 | ₩21,215 | +0.19% | 45.1만 |
|---|
| 2026.08.18 | ₩22,416 | ₩24,431 | ₩21,549 | ₩22,029 | -1.73% | 51.3만 |
|---|
| 2026.08.17 | ₩24,164 | ₩25,338 | ₩22,896 | ₩24,978 | +3.37% | 28.5만 |
|---|
| 2026.08.14 | ₩22,669 | ₩25,351 | ₩22,416 | ₩24,457 | +7.89% | 51.5만 |
|---|
| 2026.08.13 | ₩23,016 | ₩26,097 | ₩22,776 | ₩22,976 | -0.17% | 63.6만 |
|---|
| 2026.08.12 | ₩22,749 | ₩23,617 | ₩20,988 | ₩23,310 | +2.46% | 53.9만 |
|---|
| 2026.08.11 | ₩21,242 | ₩22,082 | ₩20,321 | ₩21,615 | +1.76% | 33.7만 |
|---|
| 2026.08.10 | ₩21,722 | ₩22,356 | ₩20,401 | ₩20,708 | -4.67% | 57.1만 |
|---|
| 2026.08.07 | ₩18,960 | ₩22,816 | ₩18,707 | ₩22,656 | +19.49% | 109만 |
|---|
| 2026.08.06 | ₩19,961 | ₩20,294 | ₩18,253 | ₩18,253 | -8.56% | 104.3만 |
|---|
| 2026.08.05 | ₩19,614 | ₩20,414 | ₩18,346 | ₩18,573 | -5.31% | 84만 |
|---|
| 2026.08.04 | ₩18,433 | ₩20,548 | ₩18,386 | ₩20,308 | +10.17% | 70.6만 |
|---|
| 2026.08.03 | ₩15,117 | ₩18,760 | ₩14,745 | ₩17,693 | +17.03% | 80.7만 |
|---|
| 2026.07.31 | ₩15,504 | ₩16,578 | ₩14,924 | ₩15,624 | +0.77% | 66.3만 |
|---|
| 2026.07.30 | ₩13,143 | ₩15,344 | ₩12,949 | ₩15,037 | +14.42% | 83.7만 |
|---|
| 2026.07.29 | ₩13,650 | ₩14,063 | ₩12,075 | ₩12,249 | -10.26% | 112.9만 |
|---|
| 2026.07.28 | ₩14,050 | ₩14,157 | ₩12,235 | ₩13,756 | -2.09% | 111.5만 |
|---|
| 2026.07.27 | ₩14,450 | ₩16,504 | ₩14,197 | ₩15,518 | +7.39% | 144.3만 |
|---|
| 2026.07.24 | ₩13,997 | ₩14,237 | ₩12,856 | ₩13,076 | -6.58% | 67.6만 |
|---|
| 2026.07.23 | ₩14,070 | ₩15,291 | ₩13,674 | ₩14,117 | +0.33% | 78.8만 |
|---|
| 2026.07.22 | ₩15,037 | ₩15,745 | ₩14,610 | ₩14,664 | -2.48% | 85.4만 |
|---|
| 2026.07.21 | ₩15,331 | ₩15,798 | ₩14,690 | ₩15,371 | +0.26% | 76.9만 |
|---|
| 2026.07.20 | ₩15,024 | ₩16,031 | ₩14,330 | ₩14,344 | -4.53% | 70.5만 |
|---|
| 2026.07.17 | ₩15,271 | ₩15,731 | ₩13,543 | ₩14,784 | -3.19% | 67.6만 |
|---|
| 2026.07.16 | ₩16,652 | ₩17,012 | ₩14,690 | ₩15,144 | -9.05% | 65.9만 |
|---|
| 2026.07.15 | ₩19,694 | ₩19,774 | ₩16,679 | ₩17,346 | -11.92% | 71.1만 |
|---|
| 2026.07.14 | ₩19,827 | ₩20,134 | ₩18,530 | ₩19,054 | -3.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,176 | ₩22,176 | ₩18,386 | ₩18,707 | -15.64% | 75.4만 |
|---|
| 2026.07.10 | ₩25,525 | ₩25,718 | ₩22,429 | ₩22,990 | -9.93% | 47.7만 |
|---|
| 2026.07.09 | ₩25,858 | ₩26,475 | ₩24,671 | ₩25,004 | -3.30% | 42.9만 |
|---|
| 2026.07.08 | ₩24,660 | ₩26,752 | ₩23,932 | ₩25,498 | +3.40% | 57.1만 |
|---|
| 2026.07.07 | ₩28,353 | ₩28,981 | ₩24,217 | ₩25,872 | -8.75% | 64.2만 |
|---|
| 2026.07.06 | ₩30,208 | ₩33,117 | ₩30,115 | ₩30,221 | +0.04% | 32만 |
|---|
| 2026.07.02 | ₩33,103 | ₩37,120 | ₩29,281 | ₩30,568 | -7.66% | 62.1만 |
|---|
| 2026.07.01 | ₩34,745 | ₩38,027 | ₩33,517 | ₩33,517 | -3.53% | 40.2만 |
|---|
| 2026.06.30 | ₩35,358 | ₩38,054 | ₩34,945 | ₩36,119 | +2.15% | 34.2만 |
|---|
| 2026.06.29 | ₩32,890 | ₩37,300 | ₩31,622 | ₩36,920 | +12.25% | 59.9만 |
|---|
| 2026.06.26 | ₩31,422 | ₩35,185 | ₩30,221 | ₩31,035 | -1.23% | 55.9만 |
|---|
| 2026.06.25 | ₩38,707 | ₩39,068 | ₩32,290 | ₩32,883 | -15.05% | 65.5만 |
|---|
| 2026.06.24 | ₩42,697 | ₩42,697 | ₩35,252 | ₩37,120 | -13.06% | 71.6만 |
|---|
| 2026.06.23 | ₩41,630 | ₩48,941 | ₩40,789 | ₩43,417 | +4.29% | 84.7만 |
|---|
| 2026.06.22 | ₩41,483 | ₩49,689 | ₩40,055 | ₩44,445 | +7.14% | 102.3만 |
|---|
| 2026.06.18 | ₩40,962 | ₩41,763 | ₩36,534 | ₩41,616 | +1.60% | 57.3만 |
|---|
| 2026.06.17 | ₩41,776 | ₩43,574 | ₩38,801 | ₩39,241 | -6.07% | 57.9만 |
|---|
| 2026.06.16 | ₩47,367 | ₩49,021 | ₩40,722 | ₩41,243 | -12.93% | 72.1만 |
|---|
| 2026.06.15 | ₩49,735 | ₩52,878 | ₩48,541 | ₩49,609 | -0.25% | 76.2만 |
|---|
| 2026.06.12 | ₩44,432 | ₩47,927 | ₩41,806 | ₩44,485 | +0.12% | 60만 |
|---|
| 2026.06.11 | ₩42,417 | ₩46,913 | ₩39,815 | ₩44,632 | +5.22% | 67만 |
|---|
| 2026.06.10 | ₩43,818 | ₩48,741 | ₩42,544 | ₩42,617 | -2.74% | 72.7만 |
|---|
| 2026.06.09 | ₩52,651 | ₩54,759 | ₩37,040 | ₩42,564 | -19.16% | 100.2만 |
|---|
| 2026.06.08 | ₩48,288 | ₩56,307 | ₩45,766 | ₩53,238 | +10.25% | 61.4만 |
|---|
| 2026.06.05 | ₩56,453 | ₩56,654 | ₩42,177 | ₩43,965 | -22.12% | 86.9만 |
|---|
| 2026.06.04 | ₩62,951 | ₩67,461 | ₩57,547 | ₩60,269 | -4.26% | 55.1만 |
|---|
| 2026.06.03 | ₩69,369 | ₩75,878 | ₩63,792 | ₩65,340 | -5.81% | 68.2만 |
|---|
| 2026.06.02 | ₩67,821 | ₩73,772 | ₩67,101 | ₩71,384 | +5.25% | 64.8만 |
|---|
| 2026.06.01 | ₩68,262 | ₩73,826 | ₩62,845 | ₩67,314 | -1.39% | 75.4만 |
|---|
| 2026.05.29 | ₩68,729 | ₩73,385 | ₩62,818 | ₩73,225 | +6.54% | 53.4만 |
|---|
| 2026.05.28 | ₩59,909 | ₩71,911 | ₩59,909 | ₩69,583 | +16.15% | 85.9만 |
|---|
| 2026.05.27 | ₩56,040 | ₩63,218 | ₩50,449 | ₩60,803 | +8.50% | 87.5만 |
|---|
| 2026.05.26 | ₩59,135 | ₩59,949 | ₩51,928 | ₩57,694 | -2.44% | 104.1만 |
|---|
| 2026.05.22 | ₩48,554 | ₩61,230 | ₩48,007 | ₩57,628 | +18.69% | 200만 |
|---|
| 2026.05.21 | ₩43,231 | ₩53,110 | ₩42,177 | ₩49,769 | +15.12% | 263.4만 |
|---|
| 2026.05.20 | ₩35,825 | ₩40,335 | ₩33,997 | ₩40,068 | +11.84% | 82.4만 |
|---|
| 2026.05.19 | ₩33,330 | ₩35,692 | ₩30,135 | ₩34,238 | +2.72% | 82.4만 |
|---|
| 2026.05.18 | ₩39,655 | ₩39,655 | ₩32,783 | ₩35,679 | -10.03% | 90.9만 |
|---|
| 2026.05.15 | ₩44,071 | ₩44,231 | ₩38,481 | ₩39,641 | -10.05% | 107.7만 |
|---|
| 2026.05.14 | ₩44,138 | ₩50,236 | ₩43,431 | ₩49,021 | +11.06% | 85.4만 |
|---|
| 2026.05.13 | ₩46,566 | ₩47,055 | ₩41,630 | ₩45,526 | -2.23% | 89.9만 |
|---|
| 2026.05.12 | ₩48,568 | ₩52,037 | ₩40,295 | ₩46,514 | -4.23% | 226.9만 |
|---|
| 2026.05.11 | ₩34,891 | ₩50,783 | ₩34,891 | ₩48,434 | +38.81% | 238.5만 |
|---|
| 2026.05.08 | ₩36,026 | ₩37,093 | ₩31,756 | ₩36,906 | +2.44% | 137.8만 |
|---|
| 2026.05.07 | ₩38,441 | ₩41,509 | ₩32,370 | ₩34,665 | -9.82% | 213.8만 |
|---|
| 2026.05.06 | ₩37,387 | ₩43,937 | ₩36,585 | ₩42,604 | +13.95% | 303.7만 |
|---|
| 2026.05.05 | ₩33,757 | ₩36,279 | ₩31,356 | ₩35,825 | +6.13% | 92만 |
|---|
| 2026.05.04 | ₩33,851 | ₩37,467 | ₩32,023 | ₩32,703 | -3.39% | 125.1만 |
|---|
| 2026.05.01 | ₩31,556 | ₩33,357 | ₩29,941 | ₩33,277 | +5.45% | 71.3만 |
|---|
| 2026.04.30 | ₩27,513 | ₩32,330 | ₩27,073 | ₩31,702 | +15.23% | 96.1만 |
|---|
| 2026.04.29 | ₩28,420 | ₩28,527 | ₩24,684 | ₩27,886 | -1.88% | 97.3만 |
|---|
| 2026.04.28 | ₩28,434 | ₩30,821 | ₩28,047 | ₩29,247 | +2.86% | 93.8만 |
|---|
| 2026.04.27 | ₩28,073 | ₩30,462 | ₩26,619 | ₩30,342 | +8.08% | 108.4만 |
|---|
| 2026.04.24 | ₩30,949 | ₩31,022 | ₩26,779 | ₩28,794 | -6.96% | 148.4만 |
|---|
| 2026.04.23 | ₩34,551 | ₩36,359 | ₩27,486 | ₩30,128 | -12.80% | 204.7만 |
|---|
| 2026.04.22 | ₩35,705 | ₩38,294 | ₩34,518 | ₩35,745 | +0.11% | 147.2만 |
|---|
| 2026.04.21 | ₩37,346 | ₩37,854 | ₩33,224 | ₩34,158 | -8.54% | 185.2만 |
|---|
| 2026.04.20 | ₩32,763 | ₩37,613 | ₩32,610 | ₩37,360 | +14.03% | 231만 |
|---|
| 2026.04.17 | ₩31,215 | ₩34,825 | ₩30,869 | ₩34,064 | +9.13% | 260.7만 |
|---|
| 2026.04.16 | ₩31,929 | ₩33,063 | ₩26,699 | ₩32,103 | +0.54% | 579.8만 |
|---|
| 2026.04.15 | ₩24,177 | ₩30,235 | ₩23,243 | ₩30,181 | +24.83% | 404.8만 |
|---|
| 2026.04.14 | ₩17,212 | ₩21,335 | ₩16,732 | ₩21,242 | +23.41% | 216만 |
|---|
| 2026.04.13 | ₩13,703 | ₩15,184 | ₩13,296 | ₩15,171 | +10.71% | 52.4만 |
|---|
| 2026.04.10 | ₩13,730 | ₩14,744 | ₩13,543 | ₩14,170 | +3.21% | 44.9만 |
|---|
| 2026.04.09 | ₩14,223 | ₩14,677 | ₩13,289 | ₩13,503 | -5.07% | 38.1만 |
|---|
| 2026.04.08 | ₩16,185 | ₩16,412 | ₩13,997 | ₩14,344 | -11.38% | 63.8만 |
|---|
| 2026.04.07 | ₩14,143 | ₩14,317 | ₩12,756 | ₩14,023 | -0.85% | 50.4만 |
|---|
| 2026.04.06 | ₩14,704 | ₩15,745 | ₩14,210 | ₩14,730 | +0.18% | 36.7만 |
|---|
| 2026.04.02 | ₩12,355 | ₩14,931 | ₩12,342 | ₩14,837 | +20.09% | 47.7만 |
|---|
| 2026.04.01 | ₩15,371 | ₩15,424 | ₩13,129 | ₩13,423 | -12.67% | 51.1만 |
|---|
| 2026.03.31 | ₩13,036 | ₩14,677 | ₩12,782 | ₩14,410 | +10.54% | 37.2만 |
|---|
| 2026.03.30 | ₩13,516 | ₩13,770 | ₩11,688 | ₩12,369 | -8.49% | 60.7만 |
|---|
| 2026.03.27 | ₩15,518 | ₩15,518 | ₩13,076 | ₩13,303 | -14.27% | 62.1만 |
|---|
| 2026.03.26 | ₩17,399 | ₩17,679 | ₩15,558 | ₩15,745 | -9.51% | 39.3만 |
|---|
| 2026.03.25 | ₩19,854 | ₩20,641 | ₩17,746 | ₩18,026 | -9.21% | 35.8만 |
|---|
| 2026.03.24 | ₩18,520 | ₩19,814 | ₩17,986 | ₩18,867 | +1.87% | 16.4만 |
|---|
| 2026.03.23 | ₩17,946 | ₩19,974 | ₩17,479 | ₩19,294 | +7.51% | 42.7만 |
|---|
| 2026.03.20 | ₩18,013 | ₩18,460 | ₩16,578 | ₩17,506 | -2.81% | 24만 |
|---|
| 2026.03.19 | ₩17,693 | ₩18,880 | ₩16,799 | ₩18,160 | +2.64% | 36.4만 |
|---|
| 2026.03.18 | ₩19,667 | ₩20,601 | ₩18,680 | ₩18,680 | -5.02% | 37.5만 |
|---|
| 2026.03.17 | ₩19,934 | ₩20,815 | ₩19,547 | ₩20,001 | +0.33% | 31.3만 |
|---|
| 2026.03.16 | ₩20,054 | ₩21,122 | ₩18,760 | ₩19,894 | -0.80% | 44.5만 |
|---|
| 2026.03.13 | ₩20,081 | ₩21,335 | ₩19,280 | ₩19,521 | -2.79% | 29.1만 |
|---|
| 2026.03.12 | ₩20,788 | ₩21,575 | ₩19,534 | ₩19,534 | -6.03% | 41.3만 |
|---|
| 2026.03.11 | ₩22,336 | ₩23,096 | ₩20,329 | ₩21,162 | -5.26% | 66.3만 |
|---|
| 2026.03.10 | ₩23,337 | ₩24,444 | ₩22,109 | ₩22,109 | -5.26% | 36.1만 |
|---|
| 2026.03.09 | ₩21,695 | ₩23,350 | ₩20,548 | ₩23,176 | +6.83% | 48.1만 |
|---|
| 2026.03.06 | ₩22,269 | ₩25,221 | ₩22,256 | ₩23,056 | +3.54% | 45.4만 |
|---|
| 2026.03.05 | ₩24,017 | ₩24,231 | ₩21,135 | ₩23,297 | -3.00% | 55.2만 |
|---|
| 2026.03.04 | ₩25,725 | ₩26,325 | ₩24,124 | ₩24,951 | -3.01% | 47.9만 |
|---|
| 2026.03.03 | ₩24,431 | ₩26,152 | ₩22,389 | ₩24,804 | +1.53% | 43만 |
|---|
| 2026.03.02 | ₩23,984 | ₩26,734 | ₩23,910 | ₩26,672 | +11.21% | 53.6만 |
|---|
| 2026.02.27 | ₩27,967 | ₩28,327 | ₩23,844 | ₩26,672 | -4.63% | 83.8만 |
|---|
| 2026.02.26 | ₩28,087 | ₩31,622 | ₩27,780 | ₩30,248 | +7.70% | 209.8만 |
|---|
| 2026.02.25 | ₩19,521 | ₩21,989 | ₩19,147 | ₩21,308 | +9.16% | 75.2만 |
|---|
| 2026.02.24 | ₩18,186 | ₩19,227 | ₩17,212 | ₩18,893 | +3.89% | 35만 |
|---|
| 2026.02.23 | ₩18,240 | ₩18,987 | ₩17,186 | ₩17,973 | -1.46% | 47.5만 |
|---|
| 2026.02.20 | ₩20,334 | ₩21,815 | ₩18,613 | ₩19,360 | -4.79% | 55.7만 |
|---|
| 2026.02.19 | ₩20,294 | ₩21,395 | ₩19,440 | ₩21,322 | +5.06% | 38.8만 |
|---|
| 2026.02.18 | ₩21,042 | ₩23,054 | ₩19,961 | ₩21,228 | +0.89% | 36.9만 |
|---|
| 2026.02.17 | ₩21,348 | ₩22,336 | ₩19,280 | ₩21,068 | -1.31% | 33.2만 |
|---|
| 2026.02.13 | ₩20,014 | ₩22,780 | ₩18,293 | ₩22,216 | +11.00% | 53.9만 |
|---|
| 2026.02.12 | ₩21,749 | ₩21,749 | ₩18,346 | ₩18,907 | -13.07% | 47.2만 |
|---|
| 2026.02.11 | ₩25,084 | ₩25,084 | ₩21,042 | ₩21,882 | -12.77% | 50.2만 |
|---|
| 2026.02.10 | ₩23,990 | ₩25,885 | ₩23,483 | ₩24,097 | +0.44% | 27.6만 |
|---|
| 2026.02.09 | ₩23,176 | ₩24,551 | ₩21,944 | ₩24,537 | +5.87% | 44.2만 |
|---|
| 2026.02.06 | ₩20,054 | ₩25,131 | ₩19,547 | ₩23,817 | +18.76% | 105.1만 |
|---|
| 2026.02.05 | ₩22,990 | ₩23,934 | ₩17,679 | ₩18,333 | -20.26% | 85.1만 |
|---|
| 2026.02.04 | ₩30,141 | ₩30,183 | ₩22,816 | ₩25,538 | -15.27% | 63.3만 |
|---|
| 2026.02.03 | ₩32,156 | ₩32,176 | ₩27,486 | ₩30,608 | -4.81% | 38.5만 |
|---|
| 2026.02.02 | ₩33,837 | ₩33,917 | ₩29,181 | ₩30,542 | -9.74% | 35.3만 |
|---|
| 2026.01.30 | ₩39,068 | ₩39,068 | ₩31,049 | ₩32,877 | -15.85% | 48.2만 |
|---|
| 2026.01.29 | ₩43,698 | ₩43,698 | ₩36,813 | ₩38,814 | -11.18% | 41.1만 |
|---|
| 2026.01.28 | ₩44,432 | ₩45,632 | ₩42,113 | ₩43,538 | -2.01% | 28.2만 |
|---|
| 2026.01.27 | ₩40,962 | ₩44,712 | ₩38,694 | ₩42,950 | +4.85% | 41.9만 |
|---|
| 2026.01.26 | ₩49,195 | ₩53,442 | ₩38,407 | ₩39,375 | -19.96% | 88.5만 |
|---|
| 2026.01.23 | ₩50,703 | ₩51,503 | ₩45,699 | ₩46,820 | -7.66% | 31만 |
|---|
| 2026.01.22 | ₩50,996 | ₩52,898 | ₩48,514 | ₩51,276 | +0.55% | 30.9만 |
|---|
| 2026.01.21 | ₩56,694 | ₩58,415 | ₩43,844 | ₩49,475 | -12.73% | 81.3만 |
|---|
| 2026.01.20 | ₩50,996 | ₩61,911 | ₩49,909 | ₩54,465 | +6.80% | 45.1만 |
|---|
| 2026.01.16 | ₩49,328 | ₩56,867 | ₩48,086 | ₩54,772 | +11.04% | 38.5만 |
|---|
| 2026.01.15 | ₩56,307 | ₩56,887 | ₩48,314 | ₩48,328 | -14.17% | 36만 |
|---|
| 2026.01.14 | ₩50,703 | ₩55,399 | ₩48,168 | ₩55,399 | +9.26% | 22.5만 |
|---|
| 2026.01.13 | ₩56,707 | ₩57,507 | ₩49,462 | ₩51,543 | -9.11% | 26.9만 |
|---|
| 2026.01.12 | ₩50,769 | ₩55,906 | ₩49,295 | ₩55,906 | +10.12% | 17.6만 |
|---|
| 2026.01.09 | ₩56,720 | ₩59,415 | ₩52,304 | ₩52,604 | -7.26% | 17.7만 |
|---|
| 2026.01.08 | ₩52,998 | ₩59,135 | ₩50,829 | ₩54,679 | +3.17% | 20.4만 |
|---|
| 2026.01.07 | ₩54,279 | ₩57,934 | ₩52,637 | ₩53,518 | -1.40% | 18.6만 |
|---|
| 2026.01.06 | ₩51,477 | ₩55,599 | ₩48,301 | ₩55,546 | +7.91% | 26.5만 |
|---|
| 2026.01.05 | ₩49,235 | ₩54,572 | ₩47,060 | ₩51,383 | +4.36% | 33.3만 |
|---|
| 2026.01.02 | ₩46,073 | ₩48,087 | ₩41,763 | ₩47,634 | +3.39% | 26.7만 |
|---|
| 2025.12.31 | ₩45,419 | ₩46,853 | ₩43,375 | ₩43,965 | -3.20% | 18.4만 |
|---|
| 2025.12.30 | ₩47,207 | ₩47,620 | ₩44,525 | ₩44,992 | -4.69% | 27.9만 |
|---|
| 2025.12.29 | ₩45,299 | ₩47,487 | ₩43,511 | ₩44,778 | -1.15% | 33.1만 |
|---|
| 2025.12.26 | ₩53,745 | ₩53,771 | ₩45,833 | ₩46,139 | -14.15% | 38.8만 |
|---|
| 2025.12.24 | ₩59,122 | ₩59,122 | ₩52,224 | ₩54,866 | -7.20% | 21.1만 |
|---|
| 2025.12.23 | ₩61,243 | ₩65,620 | ₩57,708 | ₩58,355 | -4.72% | 25.1만 |
|---|
| 2025.12.22 | ₩55,399 | ₩67,768 | ₩55,206 | ₩64,219 | +15.92% | 36.7만 |
|---|
| 2025.12.19 | ₩49,629 | ₩54,279 | ₩49,182 | ₩52,571 | +5.93% | 23만 |
|---|
| 2025.12.18 | ₩52,077 | ₩52,891 | ₩47,620 | ₩48,474 | -6.92% | 26.2만 |
|---|
| 2025.12.17 | ₩57,134 | ₩61,097 | ₩47,180 | ₩47,197 | -17.39% | 37.6만 |
|---|
| 2025.12.16 | ₩49,942 | ₩56,147 | ₩49,942 | ₩55,613 | +11.35% | 29.1만 |
|---|
| 2025.12.15 | ₩59,122 | ₩59,616 | ₩46,300 | ₩48,154 | -18.55% | 30.9만 |
|---|
| 2025.12.12 | ₩62,124 | ₩64,045 | ₩55,066 | ₩58,295 | -6.16% | 19.8만 |
|---|
| 2025.12.11 | ₩62,538 | ₩64,139 | ₩55,399 | ₩63,370 | +1.33% | 23만 |
|---|
| 2025.12.10 | ₩65,967 | ₩66,234 | ₩60,603 | ₩61,644 | -6.55% | 29.3만 |
|---|
| 2025.12.09 | ₩67,274 | ₩71,477 | ₩64,739 | ₩68,462 | +1.77% | 15.6만 |
|---|
| 2025.12.08 | ₩67,274 | ₩69,609 | ₩61,484 | ₩68,328 | +1.57% | 24만 |
|---|
| 2025.12.05 | ₩67,795 | ₩68,142 | ₩60,357 | ₩64,432 | -4.96% | 21.9만 |
|---|
| 2025.12.04 | ₩55,733 | ₩70,717 | ₩55,373 | ₩69,443 | +24.60% | 40.2만 |
|---|
| 2025.12.03 | ₩52,144 | ₩56,160 | ₩48,408 | ₩55,769 | +6.95% | 19.3만 |
|---|
| 2025.12.02 | ₩53,531 | ₩56,987 | ₩51,970 | ₩52,104 | -2.67% | 20.1만 |
|---|
| 2025.12.01 | ₩55,933 | ₩56,440 | ₩51,235 | ₩52,392 | -6.33% | 16.4만 |
|---|
| 2025.11.28 | ₩54,092 | ₩58,828 | ₩53,865 | ₩57,641 | +6.56% | 15.9만 |
|---|
| 2025.11.26 | ₩53,518 | ₩55,359 | ₩50,289 | ₩52,344 | -2.19% | 19.6만 |
|---|
| 2025.11.25 | ₩51,263 | ₩54,319 | ₩46,366 | ₩52,719 | +2.84% | 21.8만 |
|---|
| 2025.11.24 | ₩44,391 | ₩52,971 | ₩43,511 | ₩52,130 | +17.43% | 33.4만 |
|---|
| 2025.11.21 | ₩43,417 | ₩43,804 | ₩34,651 | ₩41,976 | -3.32% | 63.4만 |
|---|
| 2025.11.20 | ₩58,922 | ₩60,776 | ₩39,975 | ₩40,629 | -31.05% | 69만 |
|---|
| 2025.11.19 | ₩59,949 | ₩63,740 | ₩55,920 | ₩57,080 | -4.79% | 20.7만 |
|---|
| 2025.11.18 | ₩55,479 | ₩62,624 | ₩55,479 | ₩60,043 | +8.23% | 24만 |
|---|
| 2025.11.17 | ₩54,919 | ₩60,176 | ₩52,672 | ₩57,161 | +4.08% | 33.7만 |
|---|
| 2025.11.14 | ₩46,246 | ₩59,122 | ₩45,839 | ₩55,506 | +20.02% | 53.5만 |
|---|
| 2025.11.13 | ₩61,977 | ₩62,938 | ₩48,908 | ₩51,436 | -17.01% | 49.9만 |
|---|
| 2025.11.12 | ₩76,614 | ₩78,682 | ₩62,991 | ₩65,460 | -14.56% | 28.3만 |
|---|
| 2025.11.11 | ₩75,974 | ₩79,857 | ₩73,799 | ₩75,707 | -0.35% | 16.1만 |
|---|
| 2025.11.10 | ₩87,836 | ₩89,130 | ₩76,761 | ₩78,402 | -10.74% | 43.9만 |
|---|
| 2025.11.07 | ₩75,734 | ₩90,051 | ₩66,034 | ₩90,011 | +18.85% | 50.1만 |
|---|
| 2025.11.06 | ₩84,193 | ₩89,263 | ₩75,467 | ₩85,140 | +1.13% | 35.4만 |
|---|
| 2025.11.05 | ₩78,456 | ₩81,658 | ₩73,073 | ₩79,210 | +0.96% | 22.7만 |
|---|
| 2025.11.04 | ₩80,711 | ₩85,007 | ₩72,918 | ₩73,932 | -8.40% | 22.2만 |
|---|
| 2025.11.03 | ₩101,605 | ₩102,353 | ₩83,059 | ₩88,756 | -12.65% | 25.5만 |
|---|
| 2025.10.31 | ₩98,150 | ₩103,740 | ₩94,694 | ₩102,126 | +4.05% | 17.3만 |
|---|
| 2025.10.30 | ₩92,332 | ₩100,405 | ₩89,159 | ₩95,001 | +2.89% | 14.5만 |
|---|
| 2025.10.29 | ₩90,998 | ₩100,738 | ₩88,743 | ₩98,030 | +7.73% | 28.3만 |
|---|
| 2025.10.28 | ₩105,035 | ₩110,852 | ₩86,275 | ₩86,581 | -17.57% | 35.5만 |
|---|
| 2025.10.27 | ₩106,209 | ₩113,789 | ₩103,778 | ₩105,608 | -0.57% | 35.2만 |
|---|
| 2025.10.24 | ₩103,006 | ₩109,157 | ₩96,442 | ₩97,429 | -5.41% | 28.1만 |
|---|
| 2025.10.23 | ₩99,417 | ₩104,981 | ₩87,401 | ₩94,600 | -4.84% | 87.7만 |
|---|
| 2025.10.22 | ₩91,465 | ₩94,934 | ₩72,418 | ₩82,992 | -9.26% | 50.9만 |
|---|
| 2025.10.21 | ₩99,270 | ₩100,365 | ₩88,730 | ₩95,855 | -3.44% | 30만 |
|---|
| 2025.10.20 | ₩116,443 | ₩116,443 | ₩93,353 | ₩97,269 | -16.47% | 34.4만 |
|---|
| 2025.10.17 | ₩116,483 | ₩117,750 | ₩101,926 | ₩108,063 | -7.23% | 27.7만 |
|---|
| 2025.10.16 | ₩149,720 | ₩150,180 | ₩117,430 | ₩117,857 | -21.28% | 31.6만 |
|---|
| 2025.10.15 | ₩177,339 | ₩177,339 | ₩138,298 | ₩145,623 | -17.88% | 23.1만 |
|---|
| 2025.10.14 | ₩177,373 | ₩182,103 | ₩159,660 | ₩169,395 | -4.50% | 17.4만 |
|---|
| 2025.10.13 | ₩155,964 | ₩197,580 | ₩150,547 | ₩187,787 | +20.40% | 25.1만 |
|---|
| 2025.10.10 | ₩169,627 | ₩170,788 | ₩142,114 | ₩142,248 | -16.14% | 30.2만 |
|---|