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 | ₩22,795 | ₩24,038 | ₩22,795 | ₩23,620 | +3.62% | 2.3만 |
| 2026.10.08 | ₩22,475 | ₩22,822 | ₩22,027 | ₩22,688 | +0.95% | 2.6만 |
| 2026.10.07 | ₩21,673 | ₩22,789 | ₩21,553 | ₩22,632 | +4.43% | 2.6만 |
| 2026.10.06 | ₩21,806 | ₩21,913 | ₩21,343 | ₩21,575 | -1.06% | 5.4만 |
| 2026.10.05 | ₩20,297 | ₩21,847 | ₩20,150 | ₩21,744 | +7.13% | 2.7만 |
| 2026.10.02 | ₩21,633 | ₩21,646 | ₩20,230 | ₩20,255 | -6.37% | 7.2만 |
| 2026.10.01 | ₩21,713 | ₩21,869 | ₩21,098 | ₩21,247 | -2.15% | 1.9만 |
| 2026.09.30 | ₩21,900 | ₩22,147 | ₩21,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,820 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩22,448 | ₩22,475 | ₩21,907 | ₩22,449 | +0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩21,806 | ₩22,902 | ₩21,512 | ₩22,744 | +4.30% | 3.7만 |
|---|
| 2026.09.25 | ₩20,925 | ₩21,837 | ₩20,365 | ₩21,721 | +3.81% | 1.4만 |
|---|
| 2026.09.24 | ₩21,245 | ₩21,444 | ₩21,058 | ₩21,150 | -0.45% | 1.9만 |
|---|
| 2026.09.23 | ₩21,285 | ₩21,633 | ₩20,764 | ₩21,031 | -1.19% | 3.6만 |
|---|
| 2026.09.22 | ₩21,579 | ₩21,579 | ₩20,978 | ₩21,404 | -0.81% | 1.2만 |
|---|
| 2026.09.21 | ₩20,604 | ₩21,539 | ₩20,337 | ₩21,390 | +3.81% | 3.5만 |
|---|
| 2026.09.18 | ₩19,445 | ₩20,604 | ₩19,445 | ₩20,485 | +5.35% | 3.4만 |
|---|
| 2026.09.17 | ₩19,321 | ₩19,963 | ₩19,000 | ₩19,528 | +1.07% | 4만 |
|---|
| 2026.09.16 | ₩19,081 | ₩19,876 | ₩19,081 | ₩19,387 | +1.60% | 5.2만 |
|---|
| 2026.09.15 | ₩18,640 | ₩19,041 | ₩18,089 | ₩18,891 | +1.35% | 6.2만 |
|---|
| 2026.09.14 | ₩18,693 | ₩19,003 | ₩18,399 | ₩18,990 | +1.59% | 6.3만 |
|---|
| 2026.09.11 | ₩17,771 | ₩18,593 | ₩17,771 | ₩18,119 | +1.95% | 9만 |
|---|
| 2026.09.10 | ₩16,034 | ₩17,477 | ₩16,034 | ₩17,300 | +7.89% | 7.4만 |
|---|
| 2026.09.09 | ₩16,435 | ₩17,016 | ₩16,368 | ₩16,662 | +1.38% | 6.4만 |
|---|
| 2026.09.08 | ₩17,597 | ₩17,597 | ₩16,114 | ₩16,331 | -7.20% | 21.8만 |
|---|
| 2026.09.04 | ₩18,012 | ₩18,145 | ₩17,638 | ₩17,949 | -0.35% | 4.2만 |
|---|
| 2026.09.03 | ₩18,853 | ₩19,188 | ₩17,891 | ₩18,306 | -2.91% | 6만 |
|---|
| 2026.09.02 | ₩18,225 | ₩19,441 | ₩18,212 | ₩18,497 | +1.49% | 7.3만 |
|---|
| 2026.09.01 | ₩18,727 | ₩18,727 | ₩17,972 | ₩18,239 | -2.60% | 4.3만 |
|---|
| 2026.08.31 | ₩18,399 | ₩19,029 | ₩17,972 | ₩19,029 | +3.42% | 4.9만 |
|---|
| 2026.08.28 | ₩18,319 | ₩18,600 | ₩18,038 | ₩18,574 | +1.39% | 3.5만 |
|---|
| 2026.08.27 | ₩18,225 | ₩18,493 | ₩18,040 | ₩18,062 | -0.89% | 3.7만 |
|---|
| 2026.08.26 | ₩18,359 | ₩18,493 | ₩18,012 | ₩18,385 | +0.14% | 1.8만 |
|---|
| 2026.08.25 | ₩18,773 | ₩18,840 | ₩18,119 | ₩18,533 | -1.28% | 3.2만 |
|---|
| 2026.08.24 | ₩19,281 | ₩19,615 | ₩18,727 | ₩18,727 | -2.88% | 3.2만 |
|---|
| 2026.08.21 | ₩18,840 | ₩19,528 | ₩18,212 | ₩19,265 | +2.26% | 3.3만 |
|---|
| 2026.08.20 | ₩21,098 | ₩21,125 | ₩18,640 | ₩18,800 | -10.89% | 5.3만 |
|---|
| 2026.08.19 | ₩21,526 | ₩22,047 | ₩21,312 | ₩21,316 | -0.97% | 5.2만 |
|---|
| 2026.08.18 | ₩20,938 | ₩21,499 | ₩20,648 | ₩20,648 | -1.38% | 2.2만 |
|---|
| 2026.08.17 | ₩20,871 | ₩21,085 | ₩20,524 | ₩20,554 | -1.52% | 3.9만 |
|---|
| 2026.08.14 | ₩21,606 | ₩21,706 | ₩20,965 | ₩20,967 | -2.96% | 3만 |
|---|
| 2026.08.13 | ₩21,726 | ₩21,780 | ₩21,432 | ₩21,736 | +0.04% | 2.8만 |
|---|
| 2026.08.12 | ₩21,820 | ₩22,054 | ₩21,352 | ₩21,740 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩20,991 | ₩21,806 | ₩20,991 | ₩21,742 | +3.58% | 7.1만 |
|---|
| 2026.08.10 | ₩19,522 | ₩20,925 | ₩19,522 | ₩20,889 | +7.00% | 7.6만 |
|---|
| 2026.08.07 | ₩18,960 | ₩19,469 | ₩18,840 | ₩19,436 | +2.51% | 2.3만 |
|---|
| 2026.08.06 | ₩19,067 | ₩19,375 | ₩18,768 | ₩18,924 | -0.75% | 5.2만 |
|---|
| 2026.08.05 | ₩18,773 | ₩19,188 | ₩18,560 | ₩19,041 | +1.42% | 10.6만 |
|---|
| 2026.08.04 | ₩19,268 | ₩19,268 | ₩18,012 | ₩18,319 | -4.92% | 14.5만 |
|---|
| 2026.08.03 | ₩17,945 | ₩19,161 | ₩17,945 | ₩19,098 | +6.43% | 12.2만 |
|---|
| 2026.07.31 | ₩16,742 | ₩17,130 | ₩16,649 | ₩16,996 | +1.52% | 4.5만 |
|---|
| 2026.07.30 | ₩16,488 | ₩17,170 | ₩16,460 | ₩17,036 | +3.32% | 7.5만 |
|---|
| 2026.07.29 | ₩17,197 | ₩17,611 | ₩16,929 | ₩17,010 | -1.09% | 6.3만 |
|---|
| 2026.07.28 | ₩18,386 | ₩19,106 | ₩17,771 | ₩17,851 | -2.91% | 7.1만 |
|---|
| 2026.07.27 | ₩16,488 | ₩17,584 | ₩16,488 | ₩17,357 | +5.27% | 17만 |
|---|
| 2026.07.24 | ₩15,379 | ₩15,914 | ₩15,192 | ₩15,580 | +1.30% | 7.5만 |
|---|
| 2026.07.23 | ₩15,660 | ₩15,860 | ₩14,778 | ₩15,286 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩17,023 | ₩17,197 | ₩15,941 | ₩15,965 | -6.22% | 16.4만 |
|---|
| 2026.07.21 | ₩16,729 | ₩18,046 | ₩16,729 | ₩16,809 | +0.48% | 12만 |
|---|
| 2026.07.20 | ₩16,408 | ₩17,304 | ₩16,114 | ₩17,141 | +4.46% | 27.5만 |
|---|
| 2026.07.17 | ₩18,546 | ₩18,853 | ₩16,347 | ₩16,395 | -11.60% | 99.8만 |
|---|
| 2026.07.16 | ₩22,301 | ₩23,236 | ₩22,301 | ₩22,942 | +2.88% | 25.4만 |
|---|
| 2026.07.15 | ₩20,484 | ₩21,927 | ₩20,390 | ₩21,419 | +4.57% | 11.6만 |
|---|
| 2026.07.14 | ₩22,368 | ₩22,381 | ₩20,337 | ₩20,457 | -8.54% | 18.7만 |
|---|
| 2026.07.13 | ₩23,811 | ₩24,452 | ₩23,624 | ₩23,677 | -0.56% | 3.1만 |
|---|
| 2026.07.10 | ₩24,131 | ₩24,212 | ₩23,201 | ₩23,590 | -2.24% | 4.6만 |
|---|
| 2026.07.09 | ₩24,479 | ₩24,479 | ₩23,898 | ₩24,171 | -1.26% | 4.2만 |
|---|
| 2026.07.08 | ₩26,069 | ₩26,069 | ₩24,546 | ₩24,546 | -5.84% | 4.4만 |
|---|
| 2026.07.07 | ₩27,752 | ₩28,060 | ₩25,828 | ₩26,138 | -5.82% | 6.8만 |
|---|
| 2026.07.06 | ₩26,363 | ₩27,686 | ₩25,347 | ₩26,820 | +1.73% | 5만 |
|---|
| 2026.07.02 | ₩23,784 | ₩25,975 | ₩23,784 | ₩25,975 | +9.21% | 7.8만 |
|---|
| 2026.07.01 | ₩23,383 | ₩23,878 | ₩22,996 | ₩23,251 | -0.57% | 2.9만 |
|---|
| 2026.06.30 | ₩23,704 | ₩23,704 | ₩22,715 | ₩22,715 | -4.17% | 3.4만 |
|---|
| 2026.06.29 | ₩24,185 | ₩24,826 | ₩23,690 | ₩23,715 | -1.94% | 3.4만 |
|---|
| 2026.06.26 | ₩23,303 | ₩24,125 | ₩23,250 | ₩23,616 | +1.34% | 2.7만 |
|---|
| 2026.06.25 | ₩23,129 | ₩24,399 | ₩22,969 | ₩22,970 | -0.69% | 2.8만 |
|---|
| 2026.06.24 | ₩23,771 | ₩24,425 | ₩23,129 | ₩23,290 | -2.02% | 2.1만 |
|---|
| 2026.06.23 | ₩23,570 | ₩23,784 | ₩23,036 | ₩23,437 | -0.57% | 2.4만 |
|---|
| 2026.06.22 | ₩23,570 | ₩23,891 | ₩23,143 | ₩23,343 | -0.96% | 2.2만 |
|---|
| 2026.06.18 | ₩23,410 | ₩24,169 | ₩23,223 | ₩23,871 | +1.97% | 3.6만 |
|---|
| 2026.06.17 | ₩24,920 | ₩25,147 | ₩23,189 | ₩23,343 | -6.33% | 3.3만 |
|---|
| 2026.06.16 | ₩25,282 | ₩25,762 | ₩24,933 | ₩25,120 | -0.64% | 3.3만 |
|---|
| 2026.06.15 | ₩24,866 | ₩25,508 | ₩24,786 | ₩25,020 | +0.62% | 3.6만 |
|---|
| 2026.06.12 | ₩24,051 | ₩24,506 | ₩23,517 | ₩24,397 | +1.44% | 2.5만 |
|---|
| 2026.06.11 | ₩24,198 | ₩24,987 | ₩23,984 | ₩24,682 | +2.00% | 1.9만 |
|---|
| 2026.06.10 | ₩26,363 | ₩26,363 | ₩23,837 | ₩24,638 | -6.54% | 3.2만 |
|---|
| 2026.06.09 | ₩25,534 | ₩26,857 | ₩25,387 | ₩26,431 | +3.51% | 5만 |
|---|
| 2026.06.08 | ₩25,601 | ₩25,962 | ₩25,374 | ₩25,458 | -0.56% | 2.6만 |
|---|
| 2026.06.05 | ₩26,216 | ₩26,597 | ₩25,655 | ₩25,876 | -1.29% | 9.7만 |
|---|
| 2026.06.04 | ₩24,920 | ₩25,982 | ₩24,800 | ₩25,464 | +2.18% | 10.1만 |
|---|
| 2026.06.03 | ₩23,183 | ₩24,171 | ₩23,183 | ₩24,105 | +3.98% | 9.9만 |
|---|
| 2026.06.02 | ₩24,318 | ₩24,706 | ₩22,982 | ₩23,529 | -3.25% | 14.3만 |
|---|
| 2026.06.01 | ₩25,975 | ₩26,122 | ₩24,786 | ₩24,858 | -4.30% | 23.1만 |
|---|
| 2026.05.29 | ₩26,136 | ₩26,523 | ₩25,802 | ₩26,287 | +0.58% | 8.8만 |
|---|
| 2026.05.28 | ₩25,454 | ₩26,376 | ₩25,214 | ₩26,194 | +2.91% | 5.2만 |
|---|
| 2026.05.27 | ₩27,726 | ₩27,899 | ₩25,120 | ₩25,653 | -7.47% | 7만 |
|---|
| 2026.05.26 | ₩28,193 | ₩28,568 | ₩27,686 | ₩27,858 | -1.19% | 1.8만 |
|---|
| 2026.05.22 | ₩28,340 | ₩28,715 | ₩27,786 | ₩28,169 | -0.60% | 1.2만 |
|---|
| 2026.05.21 | ₩28,888 | ₩28,888 | ₩27,726 | ₩28,378 | -1.77% | 2.6만 |
|---|
| 2026.05.20 | ₩28,260 | ₩29,610 | ₩28,140 | ₩29,523 | +4.47% | 2.5만 |
|---|
| 2026.05.19 | ₩28,461 | ₩29,356 | ₩28,127 | ₩28,549 | +0.31% | 2.4만 |
|---|
| 2026.05.18 | ₩26,323 | ₩28,407 | ₩26,323 | ₩28,274 | +7.41% | 4.4만 |
|---|
| 2026.05.15 | ₩26,964 | ₩27,138 | ₩26,002 | ₩26,096 | -3.22% | 2.3만 |
|---|
| 2026.05.14 | ₩27,352 | ₩27,644 | ₩26,844 | ₩26,963 | -1.42% | 1.3만 |
|---|
| 2026.05.13 | ₩26,810 | ₩28,220 | ₩26,737 | ₩27,472 | +2.47% | 2.6만 |
|---|
| 2026.05.12 | ₩26,456 | ₩27,833 | ₩26,056 | ₩27,425 | +3.66% | 8.3만 |
|---|
| 2026.05.11 | ₩29,115 | ₩29,115 | ₩25,721 | ₩25,982 | -10.76% | 16.9만 |
|---|
| 2026.05.08 | ₩30,345 | ₩30,345 | ₩29,590 | ₩29,969 | -1.24% | 3만 |
|---|
| 2026.05.07 | ₩30,679 | ₩31,714 | ₩30,251 | ₩30,366 | -1.02% | 5.5만 |
|---|
| 2026.05.06 | ₩30,077 | ₩30,545 | ₩29,636 | ₩30,275 | +0.66% | 5.3만 |
|---|
| 2026.05.05 | ₩30,558 | ₩31,173 | ₩28,928 | ₩30,282 | -0.91% | 7.3만 |
|---|
| 2026.05.04 | ₩30,839 | ₩31,400 | ₩29,984 | ₩30,353 | -1.58% | 9.5만 |
|---|
| 2026.05.01 | ₩31,400 | ₩31,708 | ₩30,866 | ₩31,172 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩30,572 | ₩31,235 | ₩30,064 | ₩31,235 | +2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩31,654 | ₩31,654 | ₩30,011 | ₩30,601 | -3.33% | 7.1만 |
|---|
| 2026.04.28 | ₩32,723 | ₩32,723 | ₩31,868 | ₩32,428 | -0.90% | 2.6만 |
|---|
| 2026.04.27 | ₩34,674 | ₩34,954 | ₩32,803 | ₩32,957 | -4.95% | 3만 |
|---|
| 2026.04.24 | ₩33,538 | ₩34,687 | ₩32,950 | ₩34,586 | +3.12% | 3만 |
|---|
| 2026.04.23 | ₩35,061 | ₩35,573 | ₩33,899 | ₩34,236 | -2.36% | 4만 |
|---|
| 2026.04.22 | ₩32,055 | ₩35,823 | ₩31,964 | ₩34,901 | +8.88% | 19.8만 |
|---|
| 2026.04.21 | ₩33,418 | ₩33,418 | ₩30,599 | ₩30,609 | -8.40% | 21.1만 |
|---|
| 2026.04.20 | ₩33,538 | ₩33,538 | ₩32,390 | ₩32,607 | -2.78% | 4.9만 |
|---|
| 2026.04.17 | ₩32,763 | ₩33,845 | ₩32,670 | ₩33,064 | +0.92% | 6.1만 |
|---|
| 2026.04.16 | ₩33,632 | ₩33,632 | ₩30,986 | ₩31,562 | -6.15% | 5.3만 |
|---|
| 2026.04.15 | ₩33,378 | ₩33,672 | ₩32,643 | ₩32,982 | -1.18% | 2.7만 |
|---|
| 2026.04.14 | ₩32,162 | ₩33,388 | ₩32,162 | ₩32,843 | +2.12% | 6.8천 |
|---|
| 2026.04.13 | ₩30,732 | ₩31,774 | ₩30,398 | ₩31,637 | +2.94% | 2.1만 |
|---|
| 2026.04.10 | ₩30,786 | ₩30,986 | ₩30,411 | ₩30,411 | -1.22% | 1.6만 |
|---|
| 2026.04.09 | ₩31,801 | ₩31,801 | ₩31,133 | ₩31,133 | -2.10% | 4.4천 |
|---|
| 2026.04.08 | ₩32,883 | ₩33,271 | ₩32,173 | ₩32,173 | -2.16% | 1.5만 |
|---|
| 2026.04.07 | ₩30,318 | ₩30,879 | ₩30,318 | ₩30,851 | +1.76% | 2.8천 |
|---|
| 2026.04.06 | ₩31,407 | ₩31,407 | ₩30,772 | ₩30,846 | -1.79% | 1.4천 |
|---|
| 2026.04.02 | ₩31,935 | ₩32,169 | ₩30,732 | ₩30,874 | -3.32% | 2.7천 |
|---|
| 2026.04.01 | ₩32,683 | ₩33,097 | ₩32,483 | ₩32,615 | -0.21% | 2.1천 |
|---|
| 2026.03.31 | ₩30,599 | ₩32,389 | ₩30,532 | ₩32,130 | +5.00% | 9.6천 |
|---|
| 2026.03.30 | ₩31,360 | ₩31,574 | ₩30,839 | ₩30,983 | -1.20% | 3.8천 |
|---|
| 2026.03.27 | ₩32,108 | ₩32,108 | ₩30,879 | ₩31,002 | -3.45% | 1.1만 |
|---|
| 2026.03.26 | ₩33,658 | ₩34,500 | ₩33,137 | ₩33,151 | -1.51% | 3.6천 |
|---|
| 2026.03.25 | ₩33,592 | ₩34,246 | ₩33,258 | ₩33,466 | -0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩33,805 | ₩34,273 | ₩33,425 | ₩33,753 | -0.15% | 6.9천 |
|---|
| 2026.03.23 | ₩35,876 | ₩35,876 | ₩34,701 | ₩34,725 | -3.21% | 5.7천 |
|---|
| 2026.03.20 | ₩34,624 | ₩35,462 | ₩34,073 | ₩34,604 | -0.06% | 2.6천 |
|---|
| 2026.03.19 | ₩34,571 | ₩35,409 | ₩34,571 | ₩35,061 | +1.42% | 2.6천 |
|---|
| 2026.03.18 | ₩35,075 | ₩35,142 | ₩34,099 | ₩34,691 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩36,279 | ₩36,279 | ₩35,382 | ₩35,422 | -2.36% | 2.1천 |
|---|
| 2026.03.16 | ₩34,687 | ₩35,840 | ₩34,674 | ₩35,549 | +2.48% | 3.3천 |
|---|
| 2026.03.13 | ₩35,235 | ₩35,235 | ₩32,429 | ₩33,895 | -3.80% | 8.9천 |
|---|
| 2026.03.12 | ₩36,311 | ₩36,364 | ₩34,086 | ₩34,954 | -3.74% | 1만 |
|---|
| 2026.03.11 | ₩36,651 | ₩37,106 | ₩35,048 | ₩37,039 | +1.06% | 1.7만 |
|---|
| 2026.03.10 | ₩37,440 | ₩37,440 | ₩35,966 | ₩35,966 | -3.94% | 3.9천 |
|---|
| 2026.03.09 | ₩36,625 | ₩37,186 | ₩35,262 | ₩37,144 | +1.42% | 9.1천 |
|---|
| 2026.03.06 | ₩35,890 | ₩36,738 | ₩35,289 | ₩36,738 | +2.36% | 1.8천 |
|---|
| 2026.03.05 | ₩37,754 | ₩38,275 | ₩36,772 | ₩37,651 | -0.27% | 6.3천 |
|---|
| 2026.03.04 | ₩37,787 | ₩38,950 | ₩37,413 | ₩38,392 | +1.60% | 5.7천 |
|---|
| 2026.03.03 | ₩36,037 | ₩37,841 | ₩36,037 | ₩37,798 | +4.89% | 4.4천 |
|---|
| 2026.03.02 | ₩37,346 | ₩38,042 | ₩36,848 | ₩37,722 | +1.01% | 5.5천 |
|---|
| 2026.02.27 | ₩38,442 | ₩38,990 | ₩38,348 | ₩38,576 | +0.35% | 2.1천 |
|---|
| 2026.02.26 | ₩39,905 | ₩39,905 | ₩38,582 | ₩39,270 | -1.59% | 8.6천 |
|---|
| 2026.02.25 | ₩38,495 | ₩39,431 | ₩38,255 | ₩39,197 | +1.82% | 1.4만 |
|---|
| 2026.02.24 | ₩37,453 | ₩37,587 | ₩36,745 | ₩37,389 | -0.17% | 5.9천 |
|---|
| 2026.02.23 | ₩38,629 | ₩38,629 | ₩36,531 | ₩37,087 | -3.99% | 7.7천 |
|---|
| 2026.02.20 | ₩37,747 | ₩38,976 | ₩37,747 | ₩38,936 | +3.15% | 8.7천 |
|---|
| 2026.02.19 | ₩38,469 | ₩38,682 | ₩38,080 | ₩38,258 | -0.55% | 7천 |
|---|
| 2026.02.18 | ₩37,707 | ₩38,637 | ₩37,146 | ₩38,558 | +2.26% | 6.1천 |
|---|
| 2026.02.17 | ₩37,072 | ₩37,507 | ₩36,838 | ₩37,366 | +0.79% | 1.3만 |
|---|
| 2026.02.13 | ₩36,063 | ₩37,213 | ₩36,063 | ₩36,220 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩37,774 | ₩37,774 | ₩35,108 | ₩35,279 | -6.60% | 6천 |
|---|
| 2026.02.11 | ₩38,342 | ₩38,342 | ₩37,246 | ₩38,034 | -0.80% | 3.9천 |
|---|
| 2026.02.10 | ₩37,841 | ₩38,455 | ₩37,680 | ₩37,783 | -0.15% | 9.7천 |
|---|
| 2026.02.09 | ₩36,785 | ₩37,480 | ₩36,010 | ₩37,422 | +1.73% | 7.6천 |
|---|
| 2026.02.06 | ₩36,478 | ₩37,190 | ₩36,478 | ₩36,833 | +0.97% | 7.3천 |
|---|
| 2026.02.05 | ₩36,531 | ₩36,945 | ₩34,954 | ₩35,085 | -3.96% | 1.2만 |
|---|
| 2026.02.04 | ₩34,901 | ₩35,651 | ₩33,805 | ₩35,293 | +1.12% | 1.7만 |
|---|
| 2026.02.03 | ₩38,175 | ₩38,215 | ₩35,302 | ₩35,406 | -7.25% | 8.4천 |
|---|
| 2026.02.02 | ₩38,776 | ₩38,843 | ₩38,139 | ₩38,248 | -1.36% | 8.2천 |
|---|
| 2026.01.30 | ₩39,591 | ₩39,970 | ₩38,950 | ₩39,337 | -0.64% | 3.1천 |
|---|
| 2026.01.29 | ₩41,582 | ₩41,729 | ₩39,190 | ₩39,942 | -3.94% | 8.2천 |
|---|
| 2026.01.28 | ₩43,386 | ₩43,386 | ₩41,983 | ₩42,325 | -2.45% | 1.1만 |
|---|
| 2026.01.27 | ₩43,747 | ₩43,747 | ₩42,678 | ₩42,810 | -2.14% | 2.2만 |
|---|
| 2026.01.26 | ₩42,303 | ₩44,241 | ₩42,090 | ₩43,461 | +2.74% | 3.7만 |
|---|
| 2026.01.23 | ₩44,147 | ₩45,096 | ₩42,223 | ₩42,638 | -3.42% | 5.9만 |
|---|
| 2026.01.22 | ₩43,212 | ₩44,127 | ₩42,597 | ₩42,903 | -0.71% | 7.3만 |
|---|
| 2026.01.21 | ₩43,185 | ₩43,185 | ₩41,943 | ₩42,648 | -1.24% | 1.6만 |
|---|
| 2026.01.20 | ₩43,626 | ₩44,027 | ₩43,145 | ₩43,292 | -0.77% | 1.2만 |
|---|
| 2026.01.16 | ₩45,317 | ₩45,317 | ₩44,214 | ₩44,576 | -1.63% | 1.2만 |
|---|
| 2026.01.15 | ₩46,777 | ₩46,777 | ₩44,896 | ₩45,509 | -2.71% | 9.3천 |
|---|
| 2026.01.14 | ₩45,965 | ₩46,766 | ₩43,506 | ₩46,565 | +1.31% | 2.1만 |
|---|
| 2026.01.13 | ₩50,735 | ₩50,735 | ₩48,343 | ₩49,268 | -2.89% | 1.7만 |
|---|
| 2026.01.12 | ₩53,233 | ₩53,260 | ₩50,426 | ₩51,226 | -3.77% | 1.2만 |
|---|
| 2026.01.09 | ₩53,968 | ₩54,155 | ₩52,699 | ₩53,795 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩53,795 | ₩54,276 | ₩53,287 | ₩53,634 | -0.30% | 7.6천 |
|---|
| 2026.01.07 | ₩55,986 | ₩56,924 | ₩54,807 | ₩54,897 | -1.95% | 1.1만 |
|---|
| 2026.01.06 | ₩52,311 | ₩55,171 | ₩52,311 | ₩54,968 | +5.08% | 1.9만 |
|---|
| 2026.01.05 | ₩49,586 | ₩50,355 | ₩49,439 | ₩50,305 | +1.45% | 5.7천 |
|---|
| 2026.01.02 | ₩49,786 | ₩50,347 | ₩48,584 | ₩49,463 | -0.65% | 8.8천 |
|---|
| 2025.12.31 | ₩51,444 | ₩51,444 | ₩50,307 | ₩50,374 | -2.08% | 4.1천 |
|---|
| 2025.12.30 | ₩51,082 | ₩51,871 | ₩51,082 | ₩51,514 | +0.84% | 4.2천 |
|---|
| 2025.12.29 | ₩52,432 | ₩52,846 | ₩51,844 | ₩51,943 | -0.93% | 5.8천 |
|---|
| 2025.12.26 | ₩52,645 | ₩52,645 | ₩52,084 | ₩52,504 | -0.27% | 6.2천 |
|---|
| 2025.12.24 | ₩52,445 | ₩52,859 | ₩52,044 | ₩52,508 | +0.12% | 3.4천 |
|---|
| 2025.12.23 | ₩51,844 | ₩52,417 | ₩51,844 | ₩52,417 | +1.11% | 1.7천 |
|---|
| 2025.12.22 | ₩52,298 | ₩53,380 | ₩51,951 | ₩52,976 | +1.30% | 1.1만 |
|---|
| 2025.12.19 | ₩50,775 | ₩51,857 | ₩50,574 | ₩51,613 | +1.65% | 4.5천 |
|---|
| 2025.12.18 | ₩49,265 | ₩50,307 | ₩49,265 | ₩49,789 | +1.06% | 1만 |
|---|
| 2025.12.17 | ₩49,007 | ₩49,161 | ₩48,557 | ₩48,880 | -0.26% | 2.9천 |
|---|
| 2025.12.16 | ₩48,784 | ₩48,784 | ₩47,114 | ₩48,477 | -0.63% | 2.6천 |
|---|
| 2025.12.15 | ₩47,555 | ₩49,439 | ₩47,528 | ₩49,379 | +3.84% | 1.5만 |
|---|
| 2025.12.12 | ₩47,434 | ₩47,434 | ₩45,791 | ₩46,460 | -2.05% | 6.3천 |
|---|
| 2025.12.11 | ₩48,062 | ₩48,062 | ₩47,060 | ₩47,314 | -1.56% | 1.3만 |
|---|
| 2025.12.10 | ₩49,258 | ₩49,358 | ₩47,319 | ₩48,867 | -0.79% | 9.7천 |
|---|
| 2025.12.09 | ₩50,552 | ₩50,552 | ₩49,198 | ₩49,213 | -2.65% | 6.7천 |
|---|
| 2025.12.08 | ₩52,499 | ₩52,499 | ₩50,188 | ₩50,743 | -3.34% | 1.4만 |
|---|
| 2025.12.05 | ₩52,245 | ₩52,512 | ₩51,697 | ₩52,397 | +0.29% | 1.8천 |
|---|
| 2025.12.04 | ₩52,111 | ₩52,111 | ₩50,641 | ₩51,174 | -1.80% | 1.8만 |
|---|
| 2025.12.03 | ₩50,588 | ₩51,523 | ₩50,534 | ₩51,467 | +1.74% | 5.8천 |
|---|
| 2025.12.02 | ₩50,748 | ₩51,554 | ₩50,000 | ₩51,082 | +0.66% | 9.8천 |
|---|
| 2025.12.01 | ₩51,798 | ₩51,798 | ₩50,916 | ₩50,916 | -1.70% | 7.8천 |
|---|
| 2025.11.28 | ₩51,675 | ₩52,170 | ₩51,109 | ₩52,170 | +0.96% | 7.7천 |
|---|
| 2025.11.26 | ₩53,808 | ₩53,808 | ₩52,365 | ₩52,377 | -2.66% | 2.7만 |
|---|
| 2025.11.25 | ₩50,568 | ₩53,272 | ₩50,321 | ₩53,172 | +5.15% | 4.6만 |
|---|
| 2025.11.24 | ₩50,720 | ₩51,590 | ₩49,920 | ₩51,315 | +1.17% | 1.4만 |
|---|
| 2025.11.21 | ₩48,938 | ₩50,387 | ₩48,223 | ₩50,117 | +2.41% | 4.1만 |
|---|
| 2025.11.20 | ₩51,349 | ₩52,432 | ₩48,183 | ₩48,578 | -5.40% | 2.7만 |
|---|
| 2025.11.19 | ₩48,356 | ₩50,908 | ₩48,356 | ₩50,788 | +5.03% | 1.3만 |
|---|
| 2025.11.18 | ₩46,993 | ₩47,835 | ₩46,472 | ₩47,707 | +1.52% | 1.6만 |
|---|
| 2025.11.17 | ₩47,782 | ₩48,891 | ₩47,461 | ₩47,597 | -0.39% | 2.1만 |
|---|
| 2025.11.14 | ₩49,679 | ₩49,986 | ₩48,072 | ₩48,072 | -3.24% | 4.2만 |
|---|
| 2025.11.13 | ₩51,122 | ₩52,311 | ₩50,334 | ₩51,019 | -0.20% | 2.9만 |
|---|
| 2025.11.12 | ₩52,124 | ₩53,608 | ₩52,031 | ₩52,329 | +0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩52,632 | ₩53,594 | ₩52,271 | ₩52,279 | -0.67% | 2.1만 |
|---|
| 2025.11.10 | ₩50,828 | ₩53,327 | ₩50,828 | ₩53,093 | +4.46% | 4만 |
|---|
| 2025.11.07 | ₩47,528 | ₩50,628 | ₩47,047 | ₩50,147 | +5.51% | 3.4만 |
|---|
| 2025.11.06 | ₩47,795 | ₩48,156 | ₩46,615 | ₩48,026 | +0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩46,368 | ₩48,730 | ₩46,232 | ₩48,240 | +4.04% | 4.1만 |
|---|
| 2025.11.04 | ₩47,064 | ₩47,064 | ₩45,925 | ₩46,479 | -1.24% | 2만 |
|---|
| 2025.11.03 | ₩45,230 | ₩47,568 | ₩44,735 | ₩47,477 | +4.97% | 3만 |
|---|
| 2025.10.31 | ₩44,762 | ₩46,192 | ₩44,508 | ₩45,812 | +2.35% | 2.9만 |
|---|
| 2025.10.30 | ₩45,991 | ₩46,299 | ₩45,029 | ₩45,104 | -1.93% | 4.4만 |
|---|
| 2025.10.29 | ₩47,354 | ₩47,368 | ₩46,005 | ₩46,388 | -2.04% | 4.3만 |
|---|
| 2025.10.28 | ₩48,356 | ₩48,971 | ₩46,780 | ₩47,688 | -1.38% | 1.9만 |
|---|
| 2025.10.27 | ₩47,929 | ₩48,804 | ₩46,887 | ₩48,730 | +1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩47,942 | ₩48,958 | ₩47,381 | ₩48,044 | +0.21% | 4.9만 |
|---|
| 2025.10.23 | ₩45,199 | ₩49,022 | ₩45,199 | ₩48,970 | +8.34% | 14.8만 |
|---|
| 2025.10.22 | ₩47,140 | ₩48,290 | ₩44,107 | ₩44,922 | -4.71% | 30.9만 |
|---|
| 2025.10.21 | ₩34,727 | ₩35,740 | ₩34,206 | ₩35,194 | +1.34% | 26.8만 |
|---|
| 2025.10.20 | ₩33,578 | ₩34,888 | ₩33,525 | ₩34,554 | +2.90% | 10.7만 |
|---|
| 2025.10.17 | ₩31,085 | ₩33,044 | ₩31,085 | ₩32,771 | +5.42% | 5.1만 |
|---|
| 2025.10.16 | ₩31,573 | ₩31,641 | ₩30,959 | ₩31,029 | -1.72% | 4.1만 |
|---|
| 2025.10.15 | ₩31,507 | ₩31,935 | ₩30,933 | ₩31,161 | -1.10% | 2.2만 |
|---|
| 2025.10.14 | ₩30,679 | ₩32,015 | ₩30,291 | ₩31,454 | +2.53% | 2.4만 |
|---|
| 2025.10.13 | ₩30,732 | ₩31,601 | ₩30,732 | ₩31,327 | +1.93% | 1.9만 |
|---|
| 2025.10.10 | ₩32,469 | ₩32,603 | ₩30,331 | ₩30,331 | -6.58% | 2.3만 |
|---|