시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long ISRG Daily ETF 과거 주가
GraniteShares 2x Long ISRG Daily ETF · ISUL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long ISRG Daily ETF · ISUL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,861 | ₩24,107 | ₩22,861 | ₩23,688 | +3.62% | 2.3만 |
| 2026.10.08 | ₩22,539 | ₩22,888 | ₩22,090 | ₩22,754 | +0.95% | 2.6만 |
| 2026.10.07 | ₩21,735 | ₩22,854 | ₩21,615 | ₩22,697 | +4.43% | 2.6만 |
| 2026.10.06 | ₩21,869 | ₩21,976 | ₩21,404 | ₩21,637 | -1.06% | 5.4만 |
| 2026.10.05 | ₩20,355 | ₩21,909 | ₩20,208 | ₩21,806 | +7.13% | 2.7만 |
| 2026.10.02 | ₩21,695 | ₩21,708 | ₩20,288 | ₩20,313 | -6.37% | 7.2만 |
| 2026.10.01 | ₩21,775 | ₩21,932 | ₩21,159 | ₩21,308 | -2.15% | 1.9만 |
| 2026.09.30 | ₩21,963 | ₩22,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,883 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩22,512 | ₩22,539 | ₩21,970 | ₩22,514 | +0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩21,869 | ₩22,968 | ₩21,574 | ₩22,810 | +4.30% | 3.7만 |
|---|
| 2026.09.25 | ₩20,985 | ₩21,900 | ₩20,423 | ₩21,783 | +3.81% | 1.4만 |
|---|
| 2026.09.24 | ₩21,306 | ₩21,506 | ₩21,119 | ₩21,211 | -0.45% | 1.9만 |
|---|
| 2026.09.23 | ₩21,347 | ₩21,695 | ₩20,824 | ₩21,092 | -1.19% | 3.6만 |
|---|
| 2026.09.22 | ₩21,641 | ₩21,641 | ₩21,038 | ₩21,466 | -0.81% | 1.2만 |
|---|
| 2026.09.21 | ₩20,663 | ₩21,601 | ₩20,395 | ₩21,451 | +3.81% | 3.5만 |
|---|
| 2026.09.18 | ₩19,501 | ₩20,663 | ₩19,501 | ₩20,544 | +5.35% | 3.4만 |
|---|
| 2026.09.17 | ₩19,377 | ₩20,020 | ₩19,055 | ₩19,584 | +1.07% | 4만 |
|---|
| 2026.09.16 | ₩19,135 | ₩19,933 | ₩19,135 | ₩19,442 | +1.60% | 5.2만 |
|---|
| 2026.09.15 | ₩18,693 | ₩19,095 | ₩18,141 | ₩18,945 | +1.35% | 6.2만 |
|---|
| 2026.09.14 | ₩18,747 | ₩19,058 | ₩18,452 | ₩19,044 | +1.59% | 6.3만 |
|---|
| 2026.09.11 | ₩17,822 | ₩18,646 | ₩17,822 | ₩18,171 | +1.95% | 9만 |
|---|
| 2026.09.10 | ₩16,080 | ₩17,527 | ₩16,080 | ₩17,349 | +7.89% | 7.4만 |
|---|
| 2026.09.09 | ₩16,482 | ₩17,065 | ₩16,415 | ₩16,710 | +1.38% | 6.4만 |
|---|
| 2026.09.08 | ₩17,648 | ₩17,648 | ₩16,161 | ₩16,378 | -7.20% | 21.8만 |
|---|
| 2026.09.04 | ₩18,063 | ₩18,197 | ₩17,688 | ₩18,000 | -0.35% | 4.2만 |
|---|
| 2026.09.03 | ₩18,908 | ₩19,243 | ₩17,943 | ₩18,358 | -2.91% | 6만 |
|---|
| 2026.09.02 | ₩18,278 | ₩19,497 | ₩18,264 | ₩18,550 | +1.49% | 7.3만 |
|---|
| 2026.09.01 | ₩18,780 | ₩18,780 | ₩18,023 | ₩18,291 | -2.60% | 4.3만 |
|---|
| 2026.08.31 | ₩18,452 | ₩19,083 | ₩18,023 | ₩19,083 | +3.42% | 4.9만 |
|---|
| 2026.08.28 | ₩18,372 | ₩18,653 | ₩18,090 | ₩18,628 | +1.39% | 3.5만 |
|---|
| 2026.08.27 | ₩18,278 | ₩18,546 | ₩18,092 | ₩18,114 | -0.89% | 3.7만 |
|---|
| 2026.08.26 | ₩18,412 | ₩18,546 | ₩18,063 | ₩18,437 | +0.14% | 1.8만 |
|---|
| 2026.08.25 | ₩18,827 | ₩18,894 | ₩18,171 | ₩18,586 | -1.28% | 3.2만 |
|---|
| 2026.08.24 | ₩19,336 | ₩19,671 | ₩18,780 | ₩18,780 | -2.88% | 3.2만 |
|---|
| 2026.08.21 | ₩18,894 | ₩19,584 | ₩18,264 | ₩19,320 | +2.26% | 3.3만 |
|---|
| 2026.08.20 | ₩21,159 | ₩21,186 | ₩18,693 | ₩18,854 | -10.89% | 5.3만 |
|---|
| 2026.08.19 | ₩21,588 | ₩22,110 | ₩21,373 | ₩21,377 | -0.97% | 5.2만 |
|---|
| 2026.08.18 | ₩20,998 | ₩21,561 | ₩20,707 | ₩20,707 | -1.38% | 2.2만 |
|---|
| 2026.08.17 | ₩20,931 | ₩21,146 | ₩20,583 | ₩20,614 | -1.52% | 3.9만 |
|---|
| 2026.08.14 | ₩21,668 | ₩21,769 | ₩21,025 | ₩21,028 | -2.96% | 3만 |
|---|
| 2026.08.13 | ₩21,789 | ₩21,842 | ₩21,494 | ₩21,798 | +0.04% | 2.8만 |
|---|
| 2026.08.12 | ₩21,883 | ₩22,117 | ₩21,414 | ₩21,802 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩21,052 | ₩21,869 | ₩21,052 | ₩21,805 | +3.58% | 7.1만 |
|---|
| 2026.08.10 | ₩19,578 | ₩20,985 | ₩19,578 | ₩20,949 | +7.00% | 7.6만 |
|---|
| 2026.08.07 | ₩19,015 | ₩19,525 | ₩18,894 | ₩19,492 | +2.51% | 2.3만 |
|---|
| 2026.08.06 | ₩19,122 | ₩19,430 | ₩18,822 | ₩18,979 | -0.75% | 5.2만 |
|---|
| 2026.08.05 | ₩18,827 | ₩19,243 | ₩18,613 | ₩19,095 | +1.42% | 10.6만 |
|---|
| 2026.08.04 | ₩19,323 | ₩19,323 | ₩18,063 | ₩18,372 | -4.92% | 14.5만 |
|---|
| 2026.08.03 | ₩17,996 | ₩19,216 | ₩17,996 | ₩19,153 | +6.43% | 12.2만 |
|---|
| 2026.07.31 | ₩16,790 | ₩17,179 | ₩16,697 | ₩17,045 | +1.52% | 4.5만 |
|---|
| 2026.07.30 | ₩16,536 | ₩17,219 | ₩16,508 | ₩17,085 | +3.32% | 7.5만 |
|---|
| 2026.07.29 | ₩17,246 | ₩17,661 | ₩16,978 | ₩17,058 | -1.09% | 6.3만 |
|---|
| 2026.07.28 | ₩18,439 | ₩19,161 | ₩17,822 | ₩17,903 | -2.91% | 7.1만 |
|---|
| 2026.07.27 | ₩16,536 | ₩17,635 | ₩16,536 | ₩17,407 | +5.27% | 17만 |
|---|
| 2026.07.24 | ₩15,424 | ₩15,960 | ₩15,236 | ₩15,625 | +1.30% | 7.5만 |
|---|
| 2026.07.23 | ₩15,705 | ₩15,906 | ₩14,821 | ₩15,330 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩17,072 | ₩17,246 | ₩15,986 | ₩16,011 | -6.22% | 16.4만 |
|---|
| 2026.07.21 | ₩16,777 | ₩18,098 | ₩16,777 | ₩16,857 | +0.48% | 12만 |
|---|
| 2026.07.20 | ₩16,455 | ₩17,353 | ₩16,161 | ₩17,190 | +4.46% | 27.5만 |
|---|
| 2026.07.17 | ₩18,599 | ₩18,908 | ₩16,394 | ₩16,442 | -11.60% | 99.8만 |
|---|
| 2026.07.16 | ₩22,365 | ₩23,303 | ₩22,365 | ₩23,008 | +2.88% | 25.4만 |
|---|
| 2026.07.15 | ₩20,543 | ₩21,990 | ₩20,449 | ₩21,481 | +4.57% | 11.6만 |
|---|
| 2026.07.14 | ₩22,432 | ₩22,445 | ₩20,395 | ₩20,516 | -8.54% | 18.7만 |
|---|
| 2026.07.13 | ₩23,879 | ₩24,522 | ₩23,692 | ₩23,745 | -0.56% | 3.1만 |
|---|
| 2026.07.10 | ₩24,201 | ₩24,281 | ₩23,268 | ₩23,658 | -2.24% | 4.6만 |
|---|
| 2026.07.09 | ₩24,549 | ₩24,549 | ₩23,966 | ₩24,241 | -1.26% | 4.2만 |
|---|
| 2026.07.08 | ₩26,144 | ₩26,144 | ₩24,616 | ₩24,616 | -5.84% | 4.4만 |
|---|
| 2026.07.07 | ₩27,832 | ₩28,140 | ₩25,903 | ₩26,213 | -5.82% | 6.8만 |
|---|
| 2026.07.06 | ₩26,439 | ₩27,765 | ₩25,420 | ₩26,897 | +1.73% | 5만 |
|---|
| 2026.07.02 | ₩23,852 | ₩26,050 | ₩23,852 | ₩26,050 | +9.21% | 7.8만 |
|---|
| 2026.07.01 | ₩23,450 | ₩23,946 | ₩23,062 | ₩23,318 | -0.57% | 2.9만 |
|---|
| 2026.06.30 | ₩23,772 | ₩23,772 | ₩22,780 | ₩22,780 | -4.17% | 3.4만 |
|---|
| 2026.06.29 | ₩24,254 | ₩24,898 | ₩23,759 | ₩23,783 | -1.94% | 3.4만 |
|---|
| 2026.06.26 | ₩23,370 | ₩24,194 | ₩23,316 | ₩23,684 | +1.34% | 2.7만 |
|---|
| 2026.06.25 | ₩23,196 | ₩24,469 | ₩23,035 | ₩23,036 | -0.69% | 2.8만 |
|---|
| 2026.06.24 | ₩23,839 | ₩24,496 | ₩23,196 | ₩23,357 | -2.02% | 2.1만 |
|---|
| 2026.06.23 | ₩23,638 | ₩23,852 | ₩23,102 | ₩23,504 | -0.57% | 2.4만 |
|---|
| 2026.06.22 | ₩23,638 | ₩23,960 | ₩23,209 | ₩23,410 | -0.96% | 2.2만 |
|---|
| 2026.06.18 | ₩23,477 | ₩24,238 | ₩23,290 | ₩23,939 | +1.97% | 3.6만 |
|---|
| 2026.06.17 | ₩24,991 | ₩25,219 | ₩23,256 | ₩23,410 | -6.33% | 3.3만 |
|---|
| 2026.06.16 | ₩25,355 | ₩25,836 | ₩25,005 | ₩25,192 | -0.64% | 3.3만 |
|---|
| 2026.06.15 | ₩24,938 | ₩25,581 | ₩24,857 | ₩25,092 | +0.62% | 3.6만 |
|---|
| 2026.06.12 | ₩24,120 | ₩24,576 | ₩23,584 | ₩24,467 | +1.44% | 2.5만 |
|---|
| 2026.06.11 | ₩24,268 | ₩25,058 | ₩24,053 | ₩24,753 | +2.00% | 1.9만 |
|---|
| 2026.06.10 | ₩26,439 | ₩26,439 | ₩23,906 | ₩24,709 | -6.54% | 3.2만 |
|---|
| 2026.06.09 | ₩25,608 | ₩26,934 | ₩25,460 | ₩26,507 | +3.51% | 5만 |
|---|
| 2026.06.08 | ₩25,675 | ₩26,037 | ₩25,447 | ₩25,531 | -0.56% | 2.6만 |
|---|
| 2026.06.05 | ₩26,291 | ₩26,673 | ₩25,728 | ₩25,951 | -1.29% | 9.7만 |
|---|
| 2026.06.04 | ₩24,991 | ₩26,057 | ₩24,871 | ₩25,537 | +2.18% | 10.1만 |
|---|
| 2026.06.03 | ₩23,249 | ₩24,241 | ₩23,249 | ₩24,174 | +3.98% | 9.9만 |
|---|
| 2026.06.02 | ₩24,388 | ₩24,777 | ₩23,048 | ₩23,596 | -3.25% | 14.3만 |
|---|
| 2026.06.01 | ₩26,050 | ₩26,197 | ₩24,857 | ₩24,930 | -4.30% | 23.1만 |
|---|
| 2026.05.29 | ₩26,211 | ₩26,599 | ₩25,876 | ₩26,362 | +0.58% | 8.8만 |
|---|
| 2026.05.28 | ₩25,527 | ₩26,452 | ₩25,286 | ₩26,270 | +2.91% | 5.2만 |
|---|
| 2026.05.27 | ₩27,805 | ₩27,980 | ₩25,192 | ₩25,727 | -7.47% | 7만 |
|---|
| 2026.05.26 | ₩28,274 | ₩28,650 | ₩27,765 | ₩27,938 | -1.19% | 1.8만 |
|---|
| 2026.05.22 | ₩28,422 | ₩28,797 | ₩27,866 | ₩28,250 | -0.60% | 1.2만 |
|---|
| 2026.05.21 | ₩28,971 | ₩28,971 | ₩27,805 | ₩28,459 | -1.77% | 2.6만 |
|---|
| 2026.05.20 | ₩28,341 | ₩29,695 | ₩28,221 | ₩29,608 | +4.47% | 2.5만 |
|---|
| 2026.05.19 | ₩28,542 | ₩29,440 | ₩28,207 | ₩28,631 | +0.31% | 2.4만 |
|---|
| 2026.05.18 | ₩26,398 | ₩28,489 | ₩26,398 | ₩28,355 | +7.41% | 4.4만 |
|---|
| 2026.05.15 | ₩27,042 | ₩27,216 | ₩26,077 | ₩26,171 | -3.22% | 2.3만 |
|---|
| 2026.05.14 | ₩27,430 | ₩27,724 | ₩26,921 | ₩27,040 | -1.42% | 1.3만 |
|---|
| 2026.05.13 | ₩26,888 | ₩28,301 | ₩26,814 | ₩27,551 | +2.47% | 2.6만 |
|---|
| 2026.05.12 | ₩26,532 | ₩27,913 | ₩26,130 | ₩27,504 | +3.66% | 8.3만 |
|---|
| 2026.05.11 | ₩29,199 | ₩29,199 | ₩25,795 | ₩26,057 | -10.76% | 16.9만 |
|---|
| 2026.05.08 | ₩30,432 | ₩30,432 | ₩29,675 | ₩30,055 | -1.24% | 3만 |
|---|
| 2026.05.07 | ₩30,767 | ₩31,805 | ₩30,338 | ₩30,453 | -1.02% | 5.5만 |
|---|
| 2026.05.06 | ₩30,164 | ₩30,633 | ₩29,722 | ₩30,362 | +0.66% | 5.3만 |
|---|
| 2026.05.05 | ₩30,646 | ₩31,263 | ₩29,011 | ₩30,369 | -0.91% | 7.3만 |
|---|
| 2026.05.04 | ₩30,928 | ₩31,490 | ₩30,070 | ₩30,440 | -1.58% | 9.5만 |
|---|
| 2026.05.01 | ₩31,490 | ₩31,799 | ₩30,954 | ₩31,261 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩30,660 | ₩31,324 | ₩30,150 | ₩31,324 | +2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩31,745 | ₩31,745 | ₩30,097 | ₩30,689 | -3.33% | 7.1만 |
|---|
| 2026.04.28 | ₩32,817 | ₩32,817 | ₩31,959 | ₩32,521 | -0.90% | 2.6만 |
|---|
| 2026.04.27 | ₩34,774 | ₩35,055 | ₩32,897 | ₩33,052 | -4.95% | 3만 |
|---|
| 2026.04.24 | ₩33,635 | ₩34,787 | ₩33,045 | ₩34,685 | +3.12% | 3만 |
|---|
| 2026.04.23 | ₩35,162 | ₩35,675 | ₩33,996 | ₩34,334 | -2.36% | 4만 |
|---|
| 2026.04.22 | ₩32,147 | ₩35,926 | ₩32,056 | ₩35,001 | +8.88% | 19.8만 |
|---|
| 2026.04.21 | ₩33,514 | ₩33,514 | ₩30,686 | ₩30,697 | -8.40% | 21.1만 |
|---|
| 2026.04.20 | ₩33,635 | ₩33,635 | ₩32,483 | ₩32,701 | -2.78% | 4.9만 |
|---|
| 2026.04.17 | ₩32,857 | ₩33,943 | ₩32,763 | ₩33,159 | +0.92% | 6.1만 |
|---|
| 2026.04.16 | ₩33,728 | ₩33,728 | ₩31,075 | ₩31,653 | -6.15% | 5.3만 |
|---|
| 2026.04.15 | ₩33,474 | ₩33,769 | ₩32,737 | ₩33,077 | -1.18% | 2.7만 |
|---|
| 2026.04.14 | ₩32,254 | ₩33,484 | ₩32,254 | ₩32,938 | +2.12% | 6.8천 |
|---|
| 2026.04.13 | ₩30,820 | ₩31,866 | ₩30,485 | ₩31,728 | +2.94% | 2.1만 |
|---|
| 2026.04.10 | ₩30,874 | ₩31,075 | ₩30,499 | ₩30,499 | -1.22% | 1.6만 |
|---|
| 2026.04.09 | ₩31,892 | ₩31,892 | ₩31,222 | ₩31,222 | -2.10% | 4.4천 |
|---|
| 2026.04.08 | ₩32,978 | ₩33,366 | ₩32,265 | ₩32,265 | -2.16% | 1.5만 |
|---|
| 2026.04.07 | ₩30,405 | ₩30,968 | ₩30,405 | ₩30,940 | +1.76% | 2.8천 |
|---|
| 2026.04.06 | ₩31,497 | ₩31,497 | ₩30,861 | ₩30,934 | -1.79% | 1.4천 |
|---|
| 2026.04.02 | ₩32,026 | ₩32,261 | ₩30,820 | ₩30,963 | -3.32% | 2.7천 |
|---|
| 2026.04.01 | ₩32,777 | ₩33,192 | ₩32,576 | ₩32,709 | -0.21% | 2.1천 |
|---|
| 2026.03.31 | ₩30,686 | ₩32,482 | ₩30,619 | ₩32,222 | +5.00% | 9.6천 |
|---|
| 2026.03.30 | ₩31,450 | ₩31,665 | ₩30,928 | ₩31,072 | -1.20% | 3.8천 |
|---|
| 2026.03.27 | ₩32,201 | ₩32,201 | ₩30,968 | ₩31,091 | -3.45% | 1.1만 |
|---|
| 2026.03.26 | ₩33,755 | ₩34,599 | ₩33,232 | ₩33,246 | -1.51% | 3.6천 |
|---|
| 2026.03.25 | ₩33,688 | ₩34,345 | ₩33,353 | ₩33,562 | -0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩33,903 | ₩34,372 | ₩33,521 | ₩33,850 | -0.15% | 6.9천 |
|---|
| 2026.03.23 | ₩35,980 | ₩35,980 | ₩34,800 | ₩34,824 | -3.21% | 5.7천 |
|---|
| 2026.03.20 | ₩34,724 | ₩35,564 | ₩34,171 | ₩34,704 | -0.06% | 2.6천 |
|---|
| 2026.03.19 | ₩34,670 | ₩35,511 | ₩34,670 | ₩35,162 | +1.42% | 2.6천 |
|---|
| 2026.03.18 | ₩35,176 | ₩35,243 | ₩34,197 | ₩34,791 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩36,383 | ₩36,383 | ₩35,484 | ₩35,524 | -2.36% | 2.1천 |
|---|
| 2026.03.16 | ₩34,787 | ₩35,943 | ₩34,774 | ₩35,651 | +2.48% | 3.3천 |
|---|
| 2026.03.13 | ₩35,336 | ₩35,336 | ₩32,522 | ₩33,992 | -3.80% | 8.9천 |
|---|
| 2026.03.12 | ₩36,415 | ₩36,469 | ₩34,184 | ₩35,055 | -3.74% | 1만 |
|---|
| 2026.03.11 | ₩36,757 | ₩37,212 | ₩35,149 | ₩37,145 | +1.06% | 1.7만 |
|---|
| 2026.03.10 | ₩37,547 | ₩37,547 | ₩36,069 | ₩36,069 | -3.94% | 3.9천 |
|---|
| 2026.03.09 | ₩36,730 | ₩37,293 | ₩35,363 | ₩37,251 | +1.42% | 9.1천 |
|---|
| 2026.03.06 | ₩35,993 | ₩36,844 | ₩35,390 | ₩36,844 | +2.36% | 1.8천 |
|---|
| 2026.03.05 | ₩37,862 | ₩38,385 | ₩36,877 | ₩37,759 | -0.27% | 6.3천 |
|---|
| 2026.03.04 | ₩37,896 | ₩39,062 | ₩37,521 | ₩38,503 | +1.60% | 5.7천 |
|---|
| 2026.03.03 | ₩36,140 | ₩37,949 | ₩36,140 | ₩37,906 | +4.89% | 4.4천 |
|---|
| 2026.03.02 | ₩37,454 | ₩38,152 | ₩36,954 | ₩37,830 | +1.01% | 5.5천 |
|---|
| 2026.02.27 | ₩38,552 | ₩39,102 | ₩38,459 | ₩38,686 | +0.35% | 2.1천 |
|---|
| 2026.02.26 | ₩40,020 | ₩40,020 | ₩38,693 | ₩39,383 | -1.59% | 8.6천 |
|---|
| 2026.02.25 | ₩38,606 | ₩39,544 | ₩38,365 | ₩39,309 | +1.82% | 1.4만 |
|---|
| 2026.02.24 | ₩37,561 | ₩37,695 | ₩36,851 | ₩37,496 | -0.17% | 5.9천 |
|---|
| 2026.02.23 | ₩38,740 | ₩38,740 | ₩36,636 | ₩37,194 | -3.99% | 7.7천 |
|---|
| 2026.02.20 | ₩37,856 | ₩39,088 | ₩37,856 | ₩39,048 | +3.15% | 8.7천 |
|---|
| 2026.02.19 | ₩38,579 | ₩38,794 | ₩38,189 | ₩38,367 | -0.55% | 7천 |
|---|
| 2026.02.18 | ₩37,815 | ₩38,748 | ₩37,253 | ₩38,669 | +2.26% | 6.1천 |
|---|
| 2026.02.17 | ₩37,179 | ₩37,614 | ₩36,944 | ₩37,474 | +0.79% | 1.3만 |
|---|
| 2026.02.13 | ₩36,167 | ₩37,320 | ₩36,167 | ₩36,324 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩37,882 | ₩37,882 | ₩35,209 | ₩35,381 | -6.60% | 6천 |
|---|
| 2026.02.11 | ₩38,452 | ₩38,452 | ₩37,353 | ₩38,144 | -0.80% | 3.9천 |
|---|
| 2026.02.10 | ₩37,949 | ₩38,566 | ₩37,789 | ₩37,892 | -0.15% | 9.7천 |
|---|
| 2026.02.09 | ₩36,891 | ₩37,588 | ₩36,114 | ₩37,530 | +1.73% | 7.6천 |
|---|
| 2026.02.06 | ₩36,583 | ₩37,297 | ₩36,583 | ₩36,939 | +0.97% | 7.3천 |
|---|
| 2026.02.05 | ₩36,636 | ₩37,052 | ₩35,055 | ₩35,186 | -3.96% | 1.2만 |
|---|
| 2026.02.04 | ₩35,001 | ₩35,753 | ₩33,903 | ₩35,394 | +1.12% | 1.7만 |
|---|
| 2026.02.03 | ₩38,284 | ₩38,325 | ₩35,403 | ₩35,508 | -7.25% | 8.4천 |
|---|
| 2026.02.02 | ₩38,887 | ₩38,954 | ₩38,248 | ₩38,358 | -1.36% | 8.2천 |
|---|
| 2026.01.30 | ₩39,705 | ₩40,085 | ₩39,062 | ₩39,450 | -0.64% | 3.1천 |
|---|
| 2026.01.29 | ₩41,701 | ₩41,849 | ₩39,303 | ₩40,057 | -3.94% | 8.2천 |
|---|
| 2026.01.28 | ₩43,510 | ₩43,510 | ₩42,103 | ₩42,446 | -2.45% | 1.1만 |
|---|
| 2026.01.27 | ₩43,872 | ₩43,872 | ₩42,800 | ₩42,933 | -2.14% | 2.2만 |
|---|
| 2026.01.26 | ₩42,425 | ₩44,368 | ₩42,211 | ₩43,585 | +2.74% | 3.7만 |
|---|
| 2026.01.23 | ₩44,274 | ₩45,226 | ₩42,345 | ₩42,760 | -3.42% | 5.9만 |
|---|
| 2026.01.22 | ₩43,336 | ₩44,254 | ₩42,720 | ₩43,027 | -0.71% | 7.3만 |
|---|
| 2026.01.21 | ₩43,309 | ₩43,309 | ₩42,063 | ₩42,771 | -1.24% | 1.6만 |
|---|
| 2026.01.20 | ₩43,752 | ₩44,154 | ₩43,269 | ₩43,417 | -0.77% | 1.2만 |
|---|
| 2026.01.16 | ₩45,447 | ₩45,447 | ₩44,341 | ₩44,704 | -1.63% | 1.2만 |
|---|
| 2026.01.15 | ₩46,911 | ₩46,911 | ₩45,025 | ₩45,640 | -2.71% | 9.3천 |
|---|
| 2026.01.14 | ₩46,097 | ₩46,901 | ₩43,631 | ₩46,698 | +1.31% | 2.1만 |
|---|
| 2026.01.13 | ₩50,881 | ₩50,881 | ₩48,482 | ₩49,409 | -2.89% | 1.7만 |
|---|
| 2026.01.12 | ₩53,386 | ₩53,413 | ₩50,571 | ₩51,374 | -3.77% | 1.2만 |
|---|
| 2026.01.09 | ₩54,123 | ₩54,311 | ₩52,850 | ₩53,949 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩53,949 | ₩54,432 | ₩53,440 | ₩53,788 | -0.30% | 7.6천 |
|---|
| 2026.01.07 | ₩56,147 | ₩57,088 | ₩54,965 | ₩55,055 | -1.95% | 1.1만 |
|---|
| 2026.01.06 | ₩52,462 | ₩55,329 | ₩52,462 | ₩55,126 | +5.08% | 1.9만 |
|---|
| 2026.01.05 | ₩49,728 | ₩50,500 | ₩49,581 | ₩50,449 | +1.45% | 5.7천 |
|---|
| 2026.01.02 | ₩49,929 | ₩50,492 | ₩48,723 | ₩49,605 | -0.65% | 8.8천 |
|---|
| 2025.12.31 | ₩51,592 | ₩51,592 | ₩50,452 | ₩50,519 | -2.08% | 4.1천 |
|---|
| 2025.12.30 | ₩51,229 | ₩52,020 | ₩51,229 | ₩51,662 | +0.84% | 4.2천 |
|---|
| 2025.12.29 | ₩52,582 | ₩52,998 | ₩51,993 | ₩52,092 | -0.93% | 5.8천 |
|---|
| 2025.12.26 | ₩52,797 | ₩52,797 | ₩52,234 | ₩52,655 | -0.27% | 6.2천 |
|---|
| 2025.12.24 | ₩52,596 | ₩53,011 | ₩52,194 | ₩52,659 | +0.12% | 3.4천 |
|---|
| 2025.12.23 | ₩51,993 | ₩52,568 | ₩51,993 | ₩52,568 | +1.11% | 1.7천 |
|---|
| 2025.12.22 | ₩52,448 | ₩53,534 | ₩52,100 | ₩53,128 | +1.30% | 1.1만 |
|---|
| 2025.12.19 | ₩50,921 | ₩52,006 | ₩50,720 | ₩51,761 | +1.65% | 4.5천 |
|---|
| 2025.12.18 | ₩49,407 | ₩50,452 | ₩49,407 | ₩49,932 | +1.06% | 1만 |
|---|
| 2025.12.17 | ₩49,148 | ₩49,302 | ₩48,696 | ₩49,021 | -0.26% | 2.9천 |
|---|
| 2025.12.16 | ₩48,924 | ₩48,924 | ₩47,249 | ₩48,616 | -0.63% | 2.6천 |
|---|
| 2025.12.15 | ₩47,691 | ₩49,581 | ₩47,665 | ₩49,520 | +3.84% | 1.5만 |
|---|
| 2025.12.12 | ₩47,571 | ₩47,571 | ₩45,922 | ₩46,594 | -2.05% | 6.3천 |
|---|
| 2025.12.11 | ₩48,201 | ₩48,201 | ₩47,196 | ₩47,450 | -1.56% | 1.3만 |
|---|
| 2025.12.10 | ₩49,400 | ₩49,500 | ₩47,455 | ₩49,007 | -0.79% | 9.7천 |
|---|
| 2025.12.09 | ₩50,697 | ₩50,697 | ₩49,340 | ₩49,354 | -2.65% | 6.7천 |
|---|
| 2025.12.08 | ₩52,649 | ₩52,649 | ₩50,332 | ₩50,889 | -3.34% | 1.4만 |
|---|
| 2025.12.05 | ₩52,395 | ₩52,663 | ₩51,845 | ₩52,548 | +0.29% | 1.8천 |
|---|
| 2025.12.04 | ₩52,261 | ₩52,261 | ₩50,787 | ₩51,321 | -1.80% | 1.8만 |
|---|
| 2025.12.03 | ₩50,733 | ₩51,671 | ₩50,680 | ₩51,615 | +1.74% | 5.8천 |
|---|
| 2025.12.02 | ₩50,894 | ₩51,702 | ₩50,144 | ₩51,229 | +0.66% | 9.8천 |
|---|
| 2025.12.01 | ₩51,947 | ₩51,947 | ₩51,063 | ₩51,063 | -1.70% | 7.8천 |
|---|
| 2025.11.28 | ₩51,824 | ₩52,320 | ₩51,256 | ₩52,320 | +0.96% | 7.7천 |
|---|
| 2025.11.26 | ₩53,963 | ₩53,963 | ₩52,515 | ₩52,527 | -2.66% | 2.7만 |
|---|
| 2025.11.25 | ₩50,713 | ₩53,425 | ₩50,465 | ₩53,325 | +5.15% | 4.6만 |
|---|
| 2025.11.24 | ₩50,866 | ₩51,738 | ₩50,063 | ₩51,462 | +1.17% | 1.4만 |
|---|
| 2025.11.21 | ₩49,078 | ₩50,532 | ₩48,361 | ₩50,261 | +2.41% | 4.1만 |
|---|
| 2025.11.20 | ₩51,497 | ₩52,582 | ₩48,321 | ₩48,718 | -5.40% | 2.7만 |
|---|
| 2025.11.19 | ₩48,495 | ₩51,055 | ₩48,495 | ₩50,934 | +5.03% | 1.3만 |
|---|
| 2025.11.18 | ₩47,129 | ₩47,973 | ₩46,606 | ₩47,844 | +1.52% | 1.6만 |
|---|
| 2025.11.17 | ₩47,919 | ₩49,031 | ₩47,598 | ₩47,734 | -0.39% | 2.1만 |
|---|
| 2025.11.14 | ₩49,822 | ₩50,130 | ₩48,210 | ₩48,210 | -3.24% | 4.2만 |
|---|
| 2025.11.13 | ₩51,269 | ₩52,462 | ₩50,479 | ₩51,166 | -0.20% | 2.9만 |
|---|
| 2025.11.12 | ₩52,274 | ₩53,762 | ₩52,180 | ₩52,479 | +0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩52,783 | ₩53,748 | ₩52,422 | ₩52,430 | -0.67% | 2.1만 |
|---|
| 2025.11.10 | ₩50,974 | ₩53,480 | ₩50,974 | ₩53,246 | +4.46% | 4만 |
|---|
| 2025.11.07 | ₩47,665 | ₩50,773 | ₩47,182 | ₩50,291 | +5.51% | 3.4만 |
|---|
| 2025.11.06 | ₩47,933 | ₩48,294 | ₩46,749 | ₩48,164 | +0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩46,501 | ₩48,871 | ₩46,365 | ₩48,379 | +4.04% | 4.1만 |
|---|
| 2025.11.04 | ₩47,200 | ₩47,200 | ₩46,056 | ₩46,613 | -1.24% | 2만 |
|---|
| 2025.11.03 | ₩45,360 | ₩47,705 | ₩44,864 | ₩47,614 | +4.97% | 3만 |
|---|
| 2025.10.31 | ₩44,891 | ₩46,324 | ₩44,636 | ₩45,944 | +2.35% | 2.9만 |
|---|
| 2025.10.30 | ₩46,123 | ₩46,432 | ₩45,159 | ₩45,234 | -1.93% | 4.4만 |
|---|
| 2025.10.29 | ₩47,490 | ₩47,504 | ₩46,137 | ₩46,521 | -2.04% | 4.3만 |
|---|
| 2025.10.28 | ₩48,495 | ₩49,112 | ₩46,914 | ₩47,825 | -1.38% | 1.9만 |
|---|
| 2025.10.27 | ₩48,067 | ₩48,944 | ₩47,021 | ₩48,871 | +1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩48,080 | ₩49,098 | ₩47,517 | ₩48,182 | +0.21% | 4.9만 |
|---|
| 2025.10.23 | ₩45,329 | ₩49,163 | ₩45,329 | ₩49,110 | +8.34% | 14.8만 |
|---|
| 2025.10.22 | ₩47,276 | ₩48,428 | ₩44,234 | ₩45,051 | -4.71% | 30.9만 |
|---|
| 2025.10.21 | ₩34,827 | ₩35,843 | ₩34,305 | ₩35,295 | +1.34% | 26.8만 |
|---|
| 2025.10.20 | ₩33,675 | ₩34,988 | ₩33,621 | ₩34,653 | +2.90% | 10.7만 |
|---|
| 2025.10.17 | ₩31,174 | ₩33,139 | ₩31,174 | ₩32,865 | +5.42% | 5.1만 |
|---|
| 2025.10.16 | ₩31,663 | ₩31,732 | ₩31,048 | ₩31,118 | -1.72% | 4.1만 |
|---|
| 2025.10.15 | ₩31,598 | ₩32,026 | ₩31,021 | ₩31,251 | -1.10% | 2.2만 |
|---|
| 2025.10.14 | ₩30,767 | ₩32,107 | ₩30,378 | ₩31,544 | +2.53% | 2.4만 |
|---|
| 2025.10.13 | ₩30,820 | ₩31,691 | ₩30,820 | ₩31,417 | +1.93% | 1.9만 |
|---|
| 2025.10.10 | ₩32,562 | ₩32,696 | ₩30,418 | ₩30,418 | -6.58% | 2.3만 |
|---|