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 | ₩16,708 | ₩16,788 | ₩15,880 | ₩16,628 | -0.48% | 39.7만 |
| 2026.10.08 | ₩18,149 | ₩18,276 | ₩15,680 | ₩16,267 | -10.37% | 80.3만 |
| 2026.10.07 | ₩18,589 | ₩18,723 | ₩17,348 | ₩17,909 | -3.66% | 78만 |
| 2026.10.06 | ₩19,937 | ₩21,518 | ₩19,363 | ₩19,644 | -1.47% | 68만 |
| 2026.10.05 | ₩20,164 | ₩20,483 | ₩18,696 | ₩19,323 | -4.17% | 61.7만 |
| 2026.10.02 | ₩21,352 | ₩21,485 | ₩19,537 | ₩20,017 | -6.25% | 75.9만 |
| 2026.10.01 | ₩20,244 | ₩21,312 | ₩19,950 | ₩20,257 | +0.07% | 53만 |
| 2026.09.30 | ₩20,578 | ₩23,408 | ₩20,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,257 |
| -1.56% |
| 72.8만 |
| 2026.09.29 | ₩22,019 | ₩22,072 | ₩20,124 | ₩20,217 | -8.18% | 57.5만 |
|---|
| 2026.09.28 | ₩21,819 | ₩24,047 | ₩20,882 | ₩20,951 | -3.98% | 107.3만 |
|---|
| 2026.09.25 | ₩21,071 | ₩22,753 | ₩20,484 | ₩21,845 | +3.67% | 97.8만 |
|---|
| 2026.09.24 | ₩18,216 | ₩21,919 | ₩18,015 | ₩21,325 | +17.07% | 126.6만 |
|---|
| 2026.09.23 | ₩21,979 | ₩22,139 | ₩18,376 | ₩19,203 | -12.63% | 278.9만 |
|---|
| 2026.09.22 | ₩17,308 | ₩17,655 | ₩16,868 | ₩17,575 | +1.54% | 85.1만 |
|---|
| 2026.09.21 | ₩17,308 | ₩17,762 | ₩16,828 | ₩17,415 | +0.62% | 71.1만 |
|---|
| 2026.09.18 | ₩17,602 | ₩17,802 | ₩15,140 | ₩16,374 | -6.97% | 74.7만 |
|---|
| 2026.09.17 | ₩15,774 | ₩17,682 | ₩15,640 | ₩17,335 | +9.90% | 72.5만 |
|---|
| 2026.09.16 | ₩14,719 | ₩15,226 | ₩13,999 | ₩14,559 | -1.09% | 36.7만 |
|---|
| 2026.09.15 | ₩14,172 | ₩15,613 | ₩14,145 | ₩14,706 | +3.77% | 36.6만 |
|---|
| 2026.09.14 | ₩13,345 | ₩15,947 | ₩13,305 | ₩15,160 | +13.60% | 51.3만 |
|---|
| 2026.09.11 | ₩15,000 | ₩15,480 | ₩14,239 | ₩14,532 | -3.11% | 61만 |
|---|
| 2026.09.10 | ₩14,933 | ₩15,867 | ₩14,653 | ₩14,719 | -1.43% | 60.7만 |
|---|
| 2026.09.09 | ₩16,895 | ₩17,282 | ₩15,680 | ₩15,734 | -6.87% | 88.9만 |
|---|
| 2026.09.08 | ₩19,383 | ₩21,152 | ₩16,921 | ₩17,815 | -8.09% | 146.1만 |
|---|
| 2026.09.04 | ₩16,601 | ₩17,101 | ₩16,427 | ₩16,988 | +2.33% | 54.9만 |
|---|
| 2026.09.03 | ₩15,800 | ₩17,148 | ₩15,535 | ₩16,548 | +4.73% | 48.3만 |
|---|
| 2026.09.02 | ₩15,200 | ₩15,920 | ₩14,746 | ₩15,480 | +1.84% | 41.5만 |
|---|
| 2026.09.01 | ₩15,520 | ₩16,768 | ₩15,413 | ₩15,533 | +0.09% | 42.1만 |
|---|
| 2026.08.31 | ₩16,614 | ₩17,882 | ₩16,147 | ₩16,854 | +1.45% | 46.6만 |
|---|
| 2026.08.28 | ₩19,096 | ₩19,257 | ₩16,294 | ₩16,814 | -11.95% | 66.8만 |
|---|
| 2026.08.27 | ₩18,643 | ₩20,284 | ₩18,389 | ₩19,804 | +6.23% | 42.2만 |
|---|
| 2026.08.26 | ₩18,749 | ₩19,477 | ₩17,695 | ₩17,762 | -5.27% | 42만 |
|---|
| 2026.08.25 | ₩19,764 | ₩20,125 | ₩18,669 | ₩19,670 | -0.47% | 33.2만 |
|---|
| 2026.08.24 | ₩20,845 | ₩21,232 | ₩18,643 | ₩18,763 | -9.99% | 36.8만 |
|---|
| 2026.08.21 | ₩19,937 | ₩23,087 | ₩19,817 | ₩22,499 | +12.85% | 52.6만 |
|---|
| 2026.08.20 | ₩21,245 | ₩21,432 | ₩18,330 | ₩19,510 | -8.17% | 51만 |
|---|
| 2026.08.19 | ₩21,178 | ₩22,104 | ₩20,084 | ₩21,218 | +0.19% | 45.1만 |
|---|
| 2026.08.18 | ₩22,419 | ₩24,434 | ₩21,552 | ₩22,032 | -1.73% | 51.3만 |
|---|
| 2026.08.17 | ₩24,167 | ₩25,342 | ₩22,900 | ₩24,981 | +3.37% | 28.5만 |
|---|
| 2026.08.14 | ₩22,673 | ₩25,355 | ₩22,419 | ₩24,461 | +7.89% | 51.5만 |
|---|
| 2026.08.13 | ₩23,020 | ₩26,101 | ₩22,780 | ₩22,980 | -0.17% | 63.6만 |
|---|
| 2026.08.12 | ₩22,753 | ₩23,620 | ₩20,991 | ₩23,313 | +2.46% | 53.9만 |
|---|
| 2026.08.11 | ₩21,245 | ₩22,086 | ₩20,324 | ₩21,619 | +1.76% | 33.7만 |
|---|
| 2026.08.10 | ₩21,725 | ₩22,359 | ₩20,404 | ₩20,711 | -4.67% | 57.1만 |
|---|
| 2026.08.07 | ₩18,963 | ₩22,820 | ₩18,709 | ₩22,659 | +19.49% | 109만 |
|---|
| 2026.08.06 | ₩19,964 | ₩20,297 | ₩18,256 | ₩18,256 | -8.56% | 104.3만 |
|---|
| 2026.08.05 | ₩19,617 | ₩20,418 | ₩18,349 | ₩18,576 | -5.31% | 84만 |
|---|
| 2026.08.04 | ₩18,436 | ₩20,551 | ₩18,389 | ₩20,311 | +10.17% | 70.6만 |
|---|
| 2026.08.03 | ₩15,120 | ₩18,763 | ₩14,747 | ₩17,695 | +17.03% | 80.7만 |
|---|
| 2026.07.31 | ₩15,507 | ₩16,581 | ₩14,926 | ₩15,627 | +0.77% | 66.3만 |
|---|
| 2026.07.30 | ₩13,145 | ₩15,347 | ₩12,951 | ₩15,040 | +14.42% | 83.7만 |
|---|
| 2026.07.29 | ₩13,652 | ₩14,065 | ₩12,077 | ₩12,251 | -10.26% | 112.9만 |
|---|
| 2026.07.28 | ₩14,052 | ₩14,159 | ₩12,237 | ₩13,758 | -2.09% | 111.5만 |
|---|
| 2026.07.27 | ₩14,452 | ₩16,506 | ₩14,199 | ₩15,520 | +7.39% | 144.3만 |
|---|
| 2026.07.24 | ₩13,999 | ₩14,239 | ₩12,858 | ₩13,078 | -6.58% | 67.6만 |
|---|
| 2026.07.23 | ₩14,072 | ₩15,293 | ₩13,676 | ₩14,119 | +0.33% | 78.8만 |
|---|
| 2026.07.22 | ₩15,040 | ₩15,747 | ₩14,613 | ₩14,666 | -2.48% | 85.4만 |
|---|
| 2026.07.21 | ₩15,333 | ₩15,800 | ₩14,693 | ₩15,373 | +0.26% | 76.9만 |
|---|
| 2026.07.20 | ₩15,026 | ₩16,034 | ₩14,332 | ₩14,346 | -4.53% | 70.5만 |
|---|
| 2026.07.17 | ₩15,273 | ₩15,734 | ₩13,545 | ₩14,786 | -3.19% | 67.6만 |
|---|
| 2026.07.16 | ₩16,654 | ₩17,015 | ₩14,693 | ₩15,146 | -9.05% | 65.9만 |
|---|
| 2026.07.15 | ₩19,697 | ₩19,777 | ₩16,681 | ₩17,348 | -11.92% | 71.1만 |
|---|
| 2026.07.14 | ₩19,830 | ₩20,137 | ₩18,533 | ₩19,056 | -3.90% | 62.9만 |
|---|
| 2026.07.13 | ₩22,179 | ₩22,179 | ₩18,389 | ₩18,709 | -15.64% | 75.4만 |
|---|
| 2026.07.10 | ₩25,529 | ₩25,722 | ₩22,433 | ₩22,993 | -9.93% | 47.7만 |
|---|
| 2026.07.09 | ₩25,862 | ₩26,479 | ₩24,675 | ₩25,008 | -3.30% | 42.9만 |
|---|
| 2026.07.08 | ₩24,664 | ₩26,756 | ₩23,935 | ₩25,502 | +3.40% | 57.1만 |
|---|
| 2026.07.07 | ₩28,358 | ₩28,985 | ₩24,221 | ₩25,876 | -8.75% | 64.2만 |
|---|
| 2026.07.06 | ₩30,213 | ₩33,122 | ₩30,119 | ₩30,226 | +0.04% | 32만 |
|---|
| 2026.07.02 | ₩33,108 | ₩37,125 | ₩29,285 | ₩30,573 | -7.66% | 62.1만 |
|---|
| 2026.07.01 | ₩34,750 | ₩38,033 | ₩33,522 | ₩33,522 | -3.53% | 40.2만 |
|---|
| 2026.06.30 | ₩35,364 | ₩38,059 | ₩34,950 | ₩36,124 | +2.15% | 34.2만 |
|---|
| 2026.06.29 | ₩32,895 | ₩37,305 | ₩31,627 | ₩36,925 | +12.25% | 59.9만 |
|---|
| 2026.06.26 | ₩31,427 | ₩35,190 | ₩30,226 | ₩31,040 | -1.23% | 55.9만 |
|---|
| 2026.06.25 | ₩38,713 | ₩39,074 | ₩32,294 | ₩32,888 | -15.05% | 65.5만 |
|---|
| 2026.06.24 | ₩42,703 | ₩42,703 | ₩35,257 | ₩37,125 | -13.06% | 71.6만 |
|---|
| 2026.06.23 | ₩41,636 | ₩48,949 | ₩40,795 | ₩43,424 | +4.29% | 84.7만 |
|---|
| 2026.06.22 | ₩41,489 | ₩49,696 | ₩40,061 | ₩44,452 | +7.14% | 102.3만 |
|---|
| 2026.06.18 | ₩40,969 | ₩41,769 | ₩36,539 | ₩41,622 | +1.60% | 57.3만 |
|---|
| 2026.06.17 | ₩41,783 | ₩43,580 | ₩38,807 | ₩39,247 | -6.07% | 57.9만 |
|---|
| 2026.06.16 | ₩47,374 | ₩49,029 | ₩40,728 | ₩41,249 | -12.93% | 72.1만 |
|---|
| 2026.06.15 | ₩49,743 | ₩52,885 | ₩48,548 | ₩49,616 | -0.25% | 76.2만 |
|---|
| 2026.06.12 | ₩44,438 | ₩47,935 | ₩41,812 | ₩44,492 | +0.12% | 60만 |
|---|
| 2026.06.11 | ₩42,423 | ₩46,920 | ₩39,821 | ₩44,638 | +5.22% | 67만 |
|---|
| 2026.06.10 | ₩43,824 | ₩48,749 | ₩42,550 | ₩42,623 | -2.74% | 72.7만 |
|---|
| 2026.06.09 | ₩52,659 | ₩54,767 | ₩37,045 | ₩42,570 | -19.16% | 100.2만 |
|---|
| 2026.06.08 | ₩48,295 | ₩56,315 | ₩45,773 | ₩53,246 | +10.25% | 61.4만 |
|---|
| 2026.06.05 | ₩56,462 | ₩56,662 | ₩42,183 | ₩43,971 | -22.12% | 86.9만 |
|---|
| 2026.06.04 | ₩62,961 | ₩67,471 | ₩57,556 | ₩60,278 | -4.26% | 55.1만 |
|---|
| 2026.06.03 | ₩69,380 | ₩75,889 | ₩63,801 | ₩65,349 | -5.81% | 68.2만 |
|---|
| 2026.06.02 | ₩67,832 | ₩73,783 | ₩67,111 | ₩71,395 | +5.25% | 64.8만 |
|---|
| 2026.06.01 | ₩68,272 | ₩73,837 | ₩62,854 | ₩67,325 | -1.39% | 75.4만 |
|---|
| 2026.05.29 | ₩68,739 | ₩73,396 | ₩62,827 | ₩73,236 | +6.54% | 53.4만 |
|---|
| 2026.05.28 | ₩59,918 | ₩71,922 | ₩59,918 | ₩69,593 | +16.15% | 85.9만 |
|---|
| 2026.05.27 | ₩56,048 | ₩63,228 | ₩50,457 | ₩60,812 | +8.50% | 87.5만 |
|---|
| 2026.05.26 | ₩59,144 | ₩59,958 | ₩51,935 | ₩57,703 | -2.44% | 104.1만 |
|---|
| 2026.05.22 | ₩48,562 | ₩61,239 | ₩48,015 | ₩57,636 | +18.69% | 200만 |
|---|
| 2026.05.21 | ₩43,237 | ₩53,118 | ₩42,183 | ₩49,776 | +15.12% | 263.4만 |
|---|
| 2026.05.20 | ₩35,831 | ₩40,341 | ₩34,003 | ₩40,074 | +11.84% | 82.4만 |
|---|
| 2026.05.19 | ₩33,335 | ₩35,697 | ₩30,139 | ₩34,243 | +2.72% | 82.4만 |
|---|
| 2026.05.18 | ₩39,661 | ₩39,661 | ₩32,788 | ₩35,684 | -10.03% | 90.9만 |
|---|
| 2026.05.15 | ₩44,078 | ₩44,238 | ₩38,486 | ₩39,647 | -10.05% | 107.7만 |
|---|
| 2026.05.14 | ₩44,145 | ₩50,243 | ₩43,437 | ₩49,029 | +11.06% | 85.4만 |
|---|
| 2026.05.13 | ₩46,573 | ₩47,062 | ₩41,636 | ₩45,532 | -2.23% | 89.9만 |
|---|
| 2026.05.12 | ₩48,575 | ₩52,045 | ₩40,301 | ₩46,521 | -4.23% | 226.9만 |
|---|
| 2026.05.11 | ₩34,897 | ₩50,790 | ₩34,897 | ₩48,442 | +38.81% | 238.5만 |
|---|
| 2026.05.08 | ₩36,031 | ₩37,099 | ₩31,761 | ₩36,912 | +2.44% | 137.8만 |
|---|
| 2026.05.07 | ₩38,446 | ₩41,516 | ₩32,374 | ₩34,670 | -9.82% | 213.8만 |
|---|
| 2026.05.06 | ₩37,392 | ₩43,943 | ₩36,590 | ₩42,610 | +13.95% | 303.7만 |
|---|
| 2026.05.05 | ₩33,762 | ₩36,285 | ₩31,360 | ₩35,831 | +6.13% | 92만 |
|---|
| 2026.05.04 | ₩33,856 | ₩37,472 | ₩32,028 | ₩32,708 | -3.39% | 125.1만 |
|---|
| 2026.05.01 | ₩31,560 | ₩33,362 | ₩29,946 | ₩33,282 | +5.45% | 71.3만 |
|---|
| 2026.04.30 | ₩27,517 | ₩32,334 | ₩27,077 | ₩31,707 | +15.23% | 96.1만 |
|---|
| 2026.04.29 | ₩28,424 | ₩28,531 | ₩24,688 | ₩27,891 | -1.88% | 97.3만 |
|---|
| 2026.04.28 | ₩28,438 | ₩30,825 | ₩28,051 | ₩29,252 | +2.86% | 93.8만 |
|---|
| 2026.04.27 | ₩28,077 | ₩30,466 | ₩26,623 | ₩30,346 | +8.08% | 108.4만 |
|---|
| 2026.04.24 | ₩30,953 | ₩31,027 | ₩26,783 | ₩28,798 | -6.96% | 148.4만 |
|---|
| 2026.04.23 | ₩34,556 | ₩36,365 | ₩27,490 | ₩30,133 | -12.80% | 204.7만 |
|---|
| 2026.04.22 | ₩35,711 | ₩38,300 | ₩34,523 | ₩35,751 | +0.11% | 147.2만 |
|---|
| 2026.04.21 | ₩37,352 | ₩37,859 | ₩33,229 | ₩34,163 | -8.54% | 185.2만 |
|---|
| 2026.04.20 | ₩32,768 | ₩37,619 | ₩32,615 | ₩37,365 | +14.03% | 231만 |
|---|
| 2026.04.17 | ₩31,220 | ₩34,830 | ₩30,873 | ₩34,069 | +9.13% | 260.7만 |
|---|
| 2026.04.16 | ₩31,934 | ₩33,068 | ₩26,703 | ₩32,108 | +0.54% | 579.8만 |
|---|
| 2026.04.15 | ₩24,181 | ₩30,239 | ₩23,247 | ₩30,186 | +24.83% | 404.8만 |
|---|
| 2026.04.14 | ₩17,215 | ₩21,338 | ₩16,734 | ₩21,245 | +23.41% | 216만 |
|---|
| 2026.04.13 | ₩13,705 | ₩15,186 | ₩13,298 | ₩15,173 | +10.71% | 52.4만 |
|---|
| 2026.04.10 | ₩13,732 | ₩14,746 | ₩13,545 | ₩14,172 | +3.21% | 44.9만 |
|---|
| 2026.04.09 | ₩14,226 | ₩14,679 | ₩13,291 | ₩13,505 | -5.07% | 38.1만 |
|---|
| 2026.04.08 | ₩16,187 | ₩16,414 | ₩13,999 | ₩14,346 | -11.38% | 63.8만 |
|---|
| 2026.04.07 | ₩14,145 | ₩14,319 | ₩12,758 | ₩14,025 | -0.85% | 50.4만 |
|---|
| 2026.04.06 | ₩14,706 | ₩15,747 | ₩14,212 | ₩14,733 | +0.18% | 36.7만 |
|---|
| 2026.04.02 | ₩12,357 | ₩14,933 | ₩12,344 | ₩14,839 | +20.09% | 47.7만 |
|---|
| 2026.04.01 | ₩15,373 | ₩15,427 | ₩13,131 | ₩13,425 | -12.67% | 51.1만 |
|---|
| 2026.03.31 | ₩13,038 | ₩14,679 | ₩12,784 | ₩14,412 | +10.54% | 37.2만 |
|---|
| 2026.03.30 | ₩13,518 | ₩13,772 | ₩11,690 | ₩12,371 | -8.49% | 60.7만 |
|---|
| 2026.03.27 | ₩15,520 | ₩15,520 | ₩13,078 | ₩13,305 | -14.27% | 62.1만 |
|---|
| 2026.03.26 | ₩17,402 | ₩17,682 | ₩15,560 | ₩15,747 | -9.51% | 39.3만 |
|---|
| 2026.03.25 | ₩19,857 | ₩20,644 | ₩17,749 | ₩18,029 | -9.21% | 35.8만 |
|---|
| 2026.03.24 | ₩18,523 | ₩19,817 | ₩17,989 | ₩18,870 | +1.87% | 16.4만 |
|---|
| 2026.03.23 | ₩17,949 | ₩19,977 | ₩17,482 | ₩19,297 | +7.51% | 42.7만 |
|---|
| 2026.03.20 | ₩18,015 | ₩18,463 | ₩16,581 | ₩17,508 | -2.81% | 24만 |
|---|
| 2026.03.19 | ₩17,695 | ₩18,883 | ₩16,801 | ₩18,162 | +2.64% | 36.4만 |
|---|
| 2026.03.18 | ₩19,670 | ₩20,604 | ₩18,683 | ₩18,683 | -5.02% | 37.5만 |
|---|
| 2026.03.17 | ₩19,937 | ₩20,818 | ₩19,550 | ₩20,004 | +0.33% | 31.3만 |
|---|
| 2026.03.16 | ₩20,057 | ₩21,125 | ₩18,763 | ₩19,897 | -0.80% | 44.5만 |
|---|
| 2026.03.13 | ₩20,084 | ₩21,338 | ₩19,283 | ₩19,523 | -2.79% | 29.1만 |
|---|
| 2026.03.12 | ₩20,791 | ₩21,579 | ₩19,537 | ₩19,537 | -6.03% | 41.3만 |
|---|
| 2026.03.11 | ₩22,339 | ₩23,100 | ₩20,332 | ₩21,165 | -5.26% | 66.3만 |
|---|
| 2026.03.10 | ₩23,340 | ₩24,448 | ₩22,112 | ₩22,112 | -5.26% | 36.1만 |
|---|
| 2026.03.09 | ₩21,699 | ₩23,353 | ₩20,551 | ₩23,180 | +6.83% | 48.1만 |
|---|
| 2026.03.06 | ₩22,272 | ₩25,224 | ₩22,259 | ₩23,060 | +3.54% | 45.4만 |
|---|
| 2026.03.05 | ₩24,021 | ₩24,234 | ₩21,138 | ₩23,300 | -3.00% | 55.2만 |
|---|
| 2026.03.04 | ₩25,729 | ₩26,329 | ₩24,127 | ₩24,955 | -3.01% | 47.9만 |
|---|
| 2026.03.03 | ₩24,434 | ₩26,156 | ₩22,393 | ₩24,808 | +1.53% | 43만 |
|---|
| 2026.03.02 | ₩23,987 | ₩26,738 | ₩23,914 | ₩26,676 | +11.21% | 53.6만 |
|---|
| 2026.02.27 | ₩27,971 | ₩28,331 | ₩23,847 | ₩26,676 | -4.63% | 83.8만 |
|---|
| 2026.02.26 | ₩28,091 | ₩31,627 | ₩27,784 | ₩30,253 | +7.70% | 209.8만 |
|---|
| 2026.02.25 | ₩19,523 | ₩21,992 | ₩19,150 | ₩21,312 | +9.16% | 75.2만 |
|---|
| 2026.02.24 | ₩18,189 | ₩19,230 | ₩17,215 | ₩18,896 | +3.89% | 35만 |
|---|
| 2026.02.23 | ₩18,242 | ₩18,990 | ₩17,188 | ₩17,975 | -1.46% | 47.5만 |
|---|
| 2026.02.20 | ₩20,337 | ₩21,819 | ₩18,616 | ₩19,363 | -4.79% | 55.7만 |
|---|
| 2026.02.19 | ₩20,297 | ₩21,398 | ₩19,443 | ₩21,325 | +5.06% | 38.8만 |
|---|
| 2026.02.18 | ₩21,045 | ₩23,057 | ₩19,964 | ₩21,232 | +0.89% | 36.9만 |
|---|
| 2026.02.17 | ₩21,352 | ₩22,339 | ₩19,283 | ₩21,071 | -1.31% | 33.2만 |
|---|
| 2026.02.13 | ₩20,017 | ₩22,784 | ₩18,296 | ₩22,219 | +11.00% | 53.9만 |
|---|
| 2026.02.12 | ₩21,752 | ₩21,752 | ₩18,349 | ₩18,910 | -13.07% | 47.2만 |
|---|
| 2026.02.11 | ₩25,088 | ₩25,088 | ₩21,045 | ₩21,885 | -12.77% | 50.2만 |
|---|
| 2026.02.10 | ₩23,994 | ₩25,889 | ₩23,487 | ₩24,101 | +0.44% | 27.6만 |
|---|
| 2026.02.09 | ₩23,180 | ₩24,554 | ₩21,947 | ₩24,541 | +5.87% | 44.2만 |
|---|
| 2026.02.06 | ₩20,057 | ₩25,135 | ₩19,550 | ₩23,820 | +18.76% | 105.1만 |
|---|
| 2026.02.05 | ₩22,993 | ₩23,938 | ₩17,682 | ₩18,336 | -20.26% | 85.1만 |
|---|
| 2026.02.04 | ₩30,146 | ₩30,187 | ₩22,820 | ₩25,542 | -15.27% | 63.3만 |
|---|
| 2026.02.03 | ₩32,161 | ₩32,181 | ₩27,490 | ₩30,613 | -4.81% | 38.5만 |
|---|
| 2026.02.02 | ₩33,842 | ₩33,922 | ₩29,185 | ₩30,546 | -9.74% | 35.3만 |
|---|
| 2026.01.30 | ₩39,074 | ₩39,074 | ₩31,053 | ₩32,882 | -15.85% | 48.2만 |
|---|
| 2026.01.29 | ₩43,704 | ₩43,704 | ₩36,818 | ₩38,820 | -11.18% | 41.1만 |
|---|
| 2026.01.28 | ₩44,438 | ₩45,639 | ₩42,119 | ₩43,544 | -2.01% | 28.2만 |
|---|
| 2026.01.27 | ₩40,969 | ₩44,718 | ₩38,700 | ₩42,957 | +4.85% | 41.9만 |
|---|
| 2026.01.26 | ₩49,202 | ₩53,450 | ₩38,413 | ₩39,381 | -19.96% | 88.5만 |
|---|
| 2026.01.23 | ₩50,710 | ₩51,511 | ₩45,706 | ₩46,827 | -7.66% | 31만 |
|---|
| 2026.01.22 | ₩51,004 | ₩52,905 | ₩48,522 | ₩51,284 | +0.55% | 30.9만 |
|---|
| 2026.01.21 | ₩56,702 | ₩58,424 | ₩43,851 | ₩49,483 | -12.73% | 81.3만 |
|---|
| 2026.01.20 | ₩51,004 | ₩61,920 | ₩49,916 | ₩54,473 | +6.80% | 45.1만 |
|---|
| 2026.01.16 | ₩49,336 | ₩56,876 | ₩48,093 | ₩54,780 | +11.04% | 38.5만 |
|---|
| 2026.01.15 | ₩56,315 | ₩56,896 | ₩48,322 | ₩48,335 | -14.17% | 36만 |
|---|
| 2026.01.14 | ₩50,710 | ₩55,408 | ₩48,175 | ₩55,408 | +9.26% | 22.5만 |
|---|
| 2026.01.13 | ₩56,715 | ₩57,516 | ₩49,469 | ₩51,551 | -9.11% | 26.9만 |
|---|
| 2026.01.12 | ₩50,777 | ₩55,915 | ₩49,302 | ₩55,915 | +10.12% | 17.6만 |
|---|
| 2026.01.09 | ₩56,729 | ₩59,424 | ₩52,312 | ₩52,612 | -7.26% | 17.7만 |
|---|
| 2026.01.08 | ₩53,006 | ₩59,144 | ₩50,837 | ₩54,687 | +3.17% | 20.4만 |
|---|
| 2026.01.07 | ₩54,287 | ₩57,943 | ₩52,645 | ₩53,526 | -1.40% | 18.6만 |
|---|
| 2026.01.06 | ₩51,484 | ₩55,608 | ₩48,308 | ₩55,554 | +7.91% | 26.5만 |
|---|
| 2026.01.05 | ₩49,242 | ₩54,580 | ₩47,067 | ₩51,391 | +4.36% | 33.3만 |
|---|
| 2026.01.02 | ₩46,080 | ₩48,095 | ₩41,769 | ₩47,641 | +3.39% | 26.7만 |
|---|
| 2025.12.31 | ₩45,426 | ₩46,860 | ₩43,381 | ₩43,971 | -3.20% | 18.4만 |
|---|
| 2025.12.30 | ₩47,214 | ₩47,628 | ₩44,532 | ₩44,999 | -4.69% | 27.9만 |
|---|
| 2025.12.29 | ₩45,306 | ₩47,494 | ₩43,517 | ₩44,785 | -1.15% | 33.1만 |
|---|
| 2025.12.26 | ₩53,753 | ₩53,780 | ₩45,839 | ₩46,146 | -14.15% | 38.8만 |
|---|
| 2025.12.24 | ₩59,131 | ₩59,131 | ₩52,232 | ₩54,874 | -7.20% | 21.1만 |
|---|
| 2025.12.23 | ₩61,253 | ₩65,630 | ₩57,716 | ₩58,363 | -4.72% | 25.1만 |
|---|
| 2025.12.22 | ₩55,408 | ₩67,778 | ₩55,214 | ₩64,229 | +15.92% | 36.7만 |
|---|
| 2025.12.19 | ₩49,636 | ₩54,287 | ₩49,189 | ₩52,579 | +5.93% | 23만 |
|---|
| 2025.12.18 | ₩52,085 | ₩52,899 | ₩47,628 | ₩48,482 | -6.92% | 26.2만 |
|---|
| 2025.12.17 | ₩57,142 | ₩61,106 | ₩47,187 | ₩47,205 | -17.39% | 37.6만 |
|---|
| 2025.12.16 | ₩49,950 | ₩56,155 | ₩49,950 | ₩55,621 | +11.35% | 29.1만 |
|---|
| 2025.12.15 | ₩59,131 | ₩59,625 | ₩46,306 | ₩48,161 | -18.55% | 30.9만 |
|---|
| 2025.12.12 | ₩62,133 | ₩64,055 | ₩55,074 | ₩58,303 | -6.16% | 19.8만 |
|---|
| 2025.12.11 | ₩62,547 | ₩64,148 | ₩55,408 | ₩63,380 | +1.33% | 23만 |
|---|
| 2025.12.10 | ₩65,977 | ₩66,244 | ₩60,612 | ₩61,653 | -6.55% | 29.3만 |
|---|
| 2025.12.09 | ₩67,284 | ₩71,488 | ₩64,749 | ₩68,472 | +1.77% | 15.6만 |
|---|
| 2025.12.08 | ₩67,284 | ₩69,620 | ₩61,493 | ₩68,339 | +1.57% | 24만 |
|---|
| 2025.12.05 | ₩67,805 | ₩68,152 | ₩60,367 | ₩64,442 | -4.96% | 21.9만 |
|---|
| 2025.12.04 | ₩55,741 | ₩70,727 | ₩55,381 | ₩69,453 | +24.60% | 40.2만 |
|---|
| 2025.12.03 | ₩52,151 | ₩56,168 | ₩48,415 | ₩55,777 | +6.95% | 19.3만 |
|---|
| 2025.12.02 | ₩53,539 | ₩56,996 | ₩51,978 | ₩52,111 | -2.67% | 20.1만 |
|---|
| 2025.12.01 | ₩55,941 | ₩56,449 | ₩51,243 | ₩52,400 | -6.33% | 16.4만 |
|---|
| 2025.11.28 | ₩54,100 | ₩58,837 | ₩53,873 | ₩57,650 | +6.56% | 15.9만 |
|---|
| 2025.11.26 | ₩53,526 | ₩55,368 | ₩50,297 | ₩52,352 | -2.19% | 19.6만 |
|---|
| 2025.11.25 | ₩51,271 | ₩54,327 | ₩46,373 | ₩52,727 | +2.84% | 21.8만 |
|---|
| 2025.11.24 | ₩44,398 | ₩52,979 | ₩43,517 | ₩52,138 | +17.43% | 33.4만 |
|---|
| 2025.11.21 | ₩43,424 | ₩43,811 | ₩34,656 | ₩41,983 | -3.32% | 63.4만 |
|---|
| 2025.11.20 | ₩58,931 | ₩60,786 | ₩39,981 | ₩40,635 | -31.05% | 69만 |
|---|
| 2025.11.19 | ₩59,958 | ₩63,749 | ₩55,928 | ₩57,089 | -4.79% | 20.7만 |
|---|
| 2025.11.18 | ₩55,488 | ₩62,634 | ₩55,488 | ₩60,052 | +8.23% | 24만 |
|---|
| 2025.11.17 | ₩54,927 | ₩60,185 | ₩52,680 | ₩57,169 | +4.08% | 33.7만 |
|---|
| 2025.11.14 | ₩46,253 | ₩59,131 | ₩45,846 | ₩55,514 | +20.02% | 53.5만 |
|---|
| 2025.11.13 | ₩61,987 | ₩62,947 | ₩48,915 | ₩51,444 | -17.01% | 49.9만 |
|---|
| 2025.11.12 | ₩76,626 | ₩78,694 | ₩63,001 | ₩65,470 | -14.56% | 28.3만 |
|---|
| 2025.11.11 | ₩75,985 | ₩79,869 | ₩73,810 | ₩75,718 | -0.35% | 16.1만 |
|---|
| 2025.11.10 | ₩87,849 | ₩89,143 | ₩76,773 | ₩78,414 | -10.74% | 43.9만 |
|---|
| 2025.11.07 | ₩75,745 | ₩90,064 | ₩66,043 | ₩90,024 | +18.85% | 50.1만 |
|---|
| 2025.11.06 | ₩84,206 | ₩89,277 | ₩75,478 | ₩85,153 | +1.13% | 35.4만 |
|---|
| 2025.11.05 | ₩78,467 | ₩81,670 | ₩73,084 | ₩79,221 | +0.96% | 22.7만 |
|---|
| 2025.11.04 | ₩80,723 | ₩85,020 | ₩72,929 | ₩73,944 | -8.40% | 22.2만 |
|---|
| 2025.11.03 | ₩101,621 | ₩102,368 | ₩83,071 | ₩88,770 | -12.65% | 25.5만 |
|---|
| 2025.10.31 | ₩98,164 | ₩103,756 | ₩94,708 | ₩102,141 | +4.05% | 17.3만 |
|---|
| 2025.10.30 | ₩92,346 | ₩100,420 | ₩89,173 | ₩95,015 | +2.89% | 14.5만 |
|---|
| 2025.10.29 | ₩91,012 | ₩100,753 | ₩88,756 | ₩98,044 | +7.73% | 28.3만 |
|---|
| 2025.10.28 | ₩105,050 | ₩110,869 | ₩86,287 | ₩86,594 | -17.57% | 35.5만 |
|---|
| 2025.10.27 | ₩106,225 | ₩113,806 | ₩103,793 | ₩105,624 | -0.57% | 35.2만 |
|---|
| 2025.10.24 | ₩103,022 | ₩109,174 | ₩96,456 | ₩97,444 | -5.41% | 28.1만 |
|---|
| 2025.10.23 | ₩99,432 | ₩104,997 | ₩87,414 | ₩94,615 | -4.84% | 87.7만 |
|---|
| 2025.10.22 | ₩91,479 | ₩94,948 | ₩72,429 | ₩83,005 | -9.26% | 50.9만 |
|---|
| 2025.10.21 | ₩99,285 | ₩100,380 | ₩88,743 | ₩95,869 | -3.44% | 30만 |
|---|
| 2025.10.20 | ₩116,460 | ₩116,460 | ₩93,367 | ₩97,284 | -16.47% | 34.4만 |
|---|
| 2025.10.17 | ₩116,500 | ₩117,768 | ₩101,941 | ₩108,080 | -7.23% | 27.7만 |
|---|
| 2025.10.16 | ₩149,742 | ₩150,202 | ₩117,448 | ₩117,875 | -21.28% | 31.6만 |
|---|
| 2025.10.15 | ₩177,366 | ₩177,366 | ₩138,319 | ₩145,645 | -17.88% | 23.1만 |
|---|
| 2025.10.14 | ₩177,399 | ₩182,130 | ₩159,684 | ₩169,420 | -4.50% | 17.4만 |
|---|
| 2025.10.13 | ₩155,987 | ₩197,610 | ₩150,569 | ₩187,815 | +20.40% | 25.1만 |
|---|
| 2025.10.10 | ₩169,652 | ₩170,813 | ₩142,135 | ₩142,269 | -16.14% | 30.2만 |
|---|