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 | ₩22,887 | ₩24,135 | ₩22,887 | ₩23,715 | +3.62% | 2.3만 |
| 2026.10.08 | ₩22,565 | ₩22,914 | ₩22,116 | ₩22,780 | +0.95% | 2.6만 |
| 2026.10.07 | ₩21,760 | ₩22,880 | ₩21,640 | ₩22,724 | +4.43% | 2.6만 |
| 2026.10.06 | ₩21,894 | ₩22,002 | ₩21,429 | ₩21,662 | -1.06% | 5.4만 |
| 2026.10.05 | ₩20,378 | ₩21,935 | ₩20,231 | ₩21,831 | +7.13% | 2.7만 |
| 2026.10.02 | ₩21,720 | ₩21,733 | ₩20,311 | ₩20,337 | -6.37% | 7.2만 |
| 2026.10.01 | ₩21,801 | ₩21,957 | ₩21,183 | ₩21,332 | -2.15% | 1.9만 |
| 2026.09.30 | ₩21,988 | ₩22,237 | ₩21,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,908 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩22,538 | ₩22,565 | ₩21,995 | ₩22,540 | +0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩21,894 | ₩22,995 | ₩21,599 | ₩22,836 | +4.30% | 3.7만 |
|---|
| 2026.09.25 | ₩21,009 | ₩21,925 | ₩20,447 | ₩21,809 | +3.81% | 1.4만 |
|---|
| 2026.09.24 | ₩21,331 | ₩21,531 | ₩21,143 | ₩21,236 | -0.45% | 1.9만 |
|---|
| 2026.09.23 | ₩21,371 | ₩21,720 | ₩20,848 | ₩21,116 | -1.19% | 3.6만 |
|---|
| 2026.09.22 | ₩21,666 | ₩21,666 | ₩21,063 | ₩21,491 | -0.81% | 1.2만 |
|---|
| 2026.09.21 | ₩20,687 | ₩21,626 | ₩20,419 | ₩21,476 | +3.81% | 3.5만 |
|---|
| 2026.09.18 | ₩19,524 | ₩20,687 | ₩19,524 | ₩20,568 | +5.35% | 3.4만 |
|---|
| 2026.09.17 | ₩19,399 | ₩20,043 | ₩19,077 | ₩19,607 | +1.07% | 4만 |
|---|
| 2026.09.16 | ₩19,158 | ₩19,956 | ₩19,158 | ₩19,465 | +1.60% | 5.2만 |
|---|
| 2026.09.15 | ₩18,715 | ₩19,117 | ₩18,162 | ₩18,967 | +1.35% | 6.2만 |
|---|
| 2026.09.14 | ₩18,769 | ₩19,080 | ₩18,473 | ₩19,066 | +1.59% | 6.3만 |
|---|
| 2026.09.11 | ₩17,843 | ₩18,668 | ₩17,843 | ₩18,192 | +1.95% | 9만 |
|---|
| 2026.09.10 | ₩16,099 | ₩17,548 | ₩16,099 | ₩17,369 | +7.89% | 7.4만 |
|---|
| 2026.09.09 | ₩16,501 | ₩17,085 | ₩16,434 | ₩16,729 | +1.38% | 6.4만 |
|---|
| 2026.09.08 | ₩17,668 | ₩17,668 | ₩16,179 | ₩16,397 | -7.20% | 21.8만 |
|---|
| 2026.09.04 | ₩18,084 | ₩18,219 | ₩17,709 | ₩18,021 | -0.35% | 4.2만 |
|---|
| 2026.09.03 | ₩18,930 | ₩19,265 | ₩17,964 | ₩18,380 | -2.91% | 6만 |
|---|
| 2026.09.02 | ₩18,299 | ₩19,520 | ₩18,286 | ₩18,571 | +1.49% | 7.3만 |
|---|
| 2026.09.01 | ₩18,802 | ₩18,802 | ₩18,044 | ₩18,312 | -2.60% | 4.3만 |
|---|
| 2026.08.31 | ₩18,473 | ₩19,105 | ₩18,044 | ₩19,105 | +3.42% | 4.9만 |
|---|
| 2026.08.28 | ₩18,393 | ₩18,675 | ₩18,111 | ₩18,649 | +1.39% | 3.5만 |
|---|
| 2026.08.27 | ₩18,299 | ₩18,567 | ₩18,113 | ₩18,135 | -0.89% | 3.7만 |
|---|
| 2026.08.26 | ₩18,433 | ₩18,567 | ₩18,084 | ₩18,459 | +0.14% | 1.8만 |
|---|
| 2026.08.25 | ₩18,849 | ₩18,916 | ₩18,192 | ₩18,608 | -1.28% | 3.2만 |
|---|
| 2026.08.24 | ₩19,359 | ₩19,694 | ₩18,802 | ₩18,802 | -2.88% | 3.2만 |
|---|
| 2026.08.21 | ₩18,916 | ₩19,607 | ₩18,286 | ₩19,343 | +2.26% | 3.3만 |
|---|
| 2026.08.20 | ₩21,183 | ₩21,210 | ₩18,715 | ₩18,876 | -10.89% | 5.3만 |
|---|
| 2026.08.19 | ₩21,613 | ₩22,136 | ₩21,398 | ₩21,402 | -0.97% | 5.2만 |
|---|
| 2026.08.18 | ₩21,022 | ₩21,586 | ₩20,731 | ₩20,731 | -1.38% | 2.2만 |
|---|
| 2026.08.17 | ₩20,955 | ₩21,170 | ₩20,607 | ₩20,637 | -1.52% | 3.9만 |
|---|
| 2026.08.14 | ₩21,693 | ₩21,794 | ₩21,049 | ₩21,052 | -2.96% | 3만 |
|---|
| 2026.08.13 | ₩21,814 | ₩21,868 | ₩21,519 | ₩21,823 | +0.04% | 2.8만 |
|---|
| 2026.08.12 | ₩21,908 | ₩22,143 | ₩21,438 | ₩21,827 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩21,076 | ₩21,894 | ₩21,076 | ₩21,830 | +3.58% | 7.1만 |
|---|
| 2026.08.10 | ₩19,600 | ₩21,009 | ₩19,600 | ₩20,973 | +7.00% | 7.6만 |
|---|
| 2026.08.07 | ₩19,037 | ₩19,548 | ₩18,916 | ₩19,514 | +2.51% | 2.3만 |
|---|
| 2026.08.06 | ₩19,144 | ₩19,453 | ₩18,844 | ₩19,001 | -0.75% | 5.2만 |
|---|
| 2026.08.05 | ₩18,849 | ₩19,265 | ₩18,634 | ₩19,117 | +1.42% | 10.6만 |
|---|
| 2026.08.04 | ₩19,345 | ₩19,345 | ₩18,084 | ₩18,393 | -4.92% | 14.5만 |
|---|
| 2026.08.03 | ₩18,017 | ₩19,238 | ₩18,017 | ₩19,175 | +6.43% | 12.2만 |
|---|
| 2026.07.31 | ₩16,810 | ₩17,199 | ₩16,716 | ₩17,065 | +1.52% | 4.5만 |
|---|
| 2026.07.30 | ₩16,555 | ₩17,239 | ₩16,527 | ₩17,105 | +3.32% | 7.5만 |
|---|
| 2026.07.29 | ₩17,266 | ₩17,682 | ₩16,998 | ₩17,078 | -1.09% | 6.3만 |
|---|
| 2026.07.28 | ₩18,460 | ₩19,183 | ₩17,843 | ₩17,923 | -2.91% | 7.1만 |
|---|
| 2026.07.27 | ₩16,555 | ₩17,655 | ₩16,555 | ₩17,427 | +5.27% | 17만 |
|---|
| 2026.07.24 | ₩15,441 | ₩15,978 | ₩15,254 | ₩15,643 | +1.30% | 7.5만 |
|---|
| 2026.07.23 | ₩15,723 | ₩15,924 | ₩14,838 | ₩15,348 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩17,092 | ₩17,266 | ₩16,005 | ₩16,029 | -6.22% | 16.4만 |
|---|
| 2026.07.21 | ₩16,796 | ₩18,119 | ₩16,796 | ₩16,877 | +0.48% | 12만 |
|---|
| 2026.07.20 | ₩16,474 | ₩17,373 | ₩16,179 | ₩17,210 | +4.46% | 27.5만 |
|---|
| 2026.07.17 | ₩18,621 | ₩18,930 | ₩16,413 | ₩16,461 | -11.60% | 99.8만 |
|---|
| 2026.07.16 | ₩22,391 | ₩23,330 | ₩22,391 | ₩23,035 | +2.88% | 25.4만 |
|---|
| 2026.07.15 | ₩20,566 | ₩22,015 | ₩20,472 | ₩21,505 | +4.57% | 11.6만 |
|---|
| 2026.07.14 | ₩22,458 | ₩22,471 | ₩20,419 | ₩20,539 | -8.54% | 18.7만 |
|---|
| 2026.07.13 | ₩23,907 | ₩24,551 | ₩23,719 | ₩23,773 | -0.56% | 3.1만 |
|---|
| 2026.07.10 | ₩24,229 | ₩24,309 | ₩23,295 | ₩23,685 | -2.24% | 4.6만 |
|---|
| 2026.07.09 | ₩24,578 | ₩24,578 | ₩23,994 | ₩24,269 | -1.26% | 4.2만 |
|---|
| 2026.07.08 | ₩26,174 | ₩26,174 | ₩24,645 | ₩24,645 | -5.84% | 4.4만 |
|---|
| 2026.07.07 | ₩27,864 | ₩28,173 | ₩25,933 | ₩26,244 | -5.82% | 6.8만 |
|---|
| 2026.07.06 | ₩26,469 | ₩27,797 | ₩25,450 | ₩26,928 | +1.73% | 5만 |
|---|
| 2026.07.02 | ₩23,880 | ₩26,080 | ₩23,880 | ₩26,080 | +9.21% | 7.8만 |
|---|
| 2026.07.01 | ₩23,477 | ₩23,974 | ₩23,088 | ₩23,345 | -0.57% | 2.9만 |
|---|
| 2026.06.30 | ₩23,799 | ₩23,799 | ₩22,807 | ₩22,807 | -4.17% | 3.4만 |
|---|
| 2026.06.29 | ₩24,282 | ₩24,926 | ₩23,786 | ₩23,810 | -1.94% | 3.4만 |
|---|
| 2026.06.26 | ₩23,397 | ₩24,222 | ₩23,343 | ₩23,711 | +1.34% | 2.7만 |
|---|
| 2026.06.25 | ₩23,223 | ₩24,497 | ₩23,062 | ₩23,063 | -0.69% | 2.8만 |
|---|
| 2026.06.24 | ₩23,867 | ₩24,524 | ₩23,223 | ₩23,384 | -2.02% | 2.1만 |
|---|
| 2026.06.23 | ₩23,665 | ₩23,880 | ₩23,129 | ₩23,531 | -0.57% | 2.4만 |
|---|
| 2026.06.22 | ₩23,665 | ₩23,987 | ₩23,236 | ₩23,437 | -0.96% | 2.2만 |
|---|
| 2026.06.18 | ₩23,504 | ₩24,266 | ₩23,316 | ₩23,967 | +1.97% | 3.6만 |
|---|
| 2026.06.17 | ₩25,020 | ₩25,248 | ₩23,283 | ₩23,437 | -6.33% | 3.3만 |
|---|
| 2026.06.16 | ₩25,384 | ₩25,865 | ₩25,034 | ₩25,222 | -0.64% | 3.3만 |
|---|
| 2026.06.15 | ₩24,967 | ₩25,611 | ₩24,886 | ₩25,121 | +0.62% | 3.6만 |
|---|
| 2026.06.12 | ₩24,148 | ₩24,604 | ₩23,612 | ₩24,496 | +1.44% | 2.5만 |
|---|
| 2026.06.11 | ₩24,296 | ₩25,087 | ₩24,081 | ₩24,781 | +2.00% | 1.9만 |
|---|
| 2026.06.10 | ₩26,469 | ₩26,469 | ₩23,934 | ₩24,737 | -6.54% | 3.2만 |
|---|
| 2026.06.09 | ₩25,637 | ₩26,966 | ₩25,490 | ₩26,538 | +3.51% | 5만 |
|---|
| 2026.06.08 | ₩25,704 | ₩26,067 | ₩25,476 | ₩25,561 | -0.56% | 2.6만 |
|---|
| 2026.06.05 | ₩26,322 | ₩26,704 | ₩25,758 | ₩25,981 | -1.29% | 9.7만 |
|---|
| 2026.06.04 | ₩25,020 | ₩26,087 | ₩24,900 | ₩25,566 | +2.18% | 10.1만 |
|---|
| 2026.06.03 | ₩23,276 | ₩24,269 | ₩23,276 | ₩24,202 | +3.98% | 9.9만 |
|---|
| 2026.06.02 | ₩24,417 | ₩24,806 | ₩23,075 | ₩23,624 | -3.25% | 14.3만 |
|---|
| 2026.06.01 | ₩26,080 | ₩26,228 | ₩24,886 | ₩24,959 | -4.30% | 23.1만 |
|---|
| 2026.05.29 | ₩26,241 | ₩26,630 | ₩25,906 | ₩26,393 | +0.58% | 8.8만 |
|---|
| 2026.05.28 | ₩25,557 | ₩26,483 | ₩25,315 | ₩26,300 | +2.91% | 5.2만 |
|---|
| 2026.05.27 | ₩27,838 | ₩28,012 | ₩25,222 | ₩25,757 | -7.47% | 7만 |
|---|
| 2026.05.26 | ₩28,307 | ₩28,683 | ₩27,797 | ₩27,970 | -1.19% | 1.8만 |
|---|
| 2026.05.22 | ₩28,455 | ₩28,830 | ₩27,898 | ₩28,283 | -0.60% | 1.2만 |
|---|
| 2026.05.21 | ₩29,005 | ₩29,005 | ₩27,838 | ₩28,492 | -1.77% | 2.6만 |
|---|
| 2026.05.20 | ₩28,374 | ₩29,729 | ₩28,253 | ₩29,642 | +4.47% | 2.5만 |
|---|
| 2026.05.19 | ₩28,575 | ₩29,474 | ₩28,240 | ₩28,664 | +0.31% | 2.4만 |
|---|
| 2026.05.18 | ₩26,429 | ₩28,522 | ₩26,429 | ₩28,388 | +7.41% | 4.4만 |
|---|
| 2026.05.15 | ₩27,073 | ₩27,247 | ₩26,107 | ₩26,201 | -3.22% | 2.3만 |
|---|
| 2026.05.14 | ₩27,462 | ₩27,756 | ₩26,952 | ₩27,072 | -1.42% | 1.3만 |
|---|
| 2026.05.13 | ₩26,919 | ₩28,334 | ₩26,845 | ₩27,583 | +2.47% | 2.6만 |
|---|
| 2026.05.12 | ₩26,563 | ₩27,945 | ₩26,161 | ₩27,536 | +3.66% | 8.3만 |
|---|
| 2026.05.11 | ₩29,233 | ₩29,233 | ₩25,825 | ₩26,087 | -10.76% | 16.9만 |
|---|
| 2026.05.08 | ₩30,467 | ₩30,467 | ₩29,709 | ₩30,090 | -1.24% | 3만 |
|---|
| 2026.05.07 | ₩30,802 | ₩31,842 | ₩30,373 | ₩30,489 | -1.02% | 5.5만 |
|---|
| 2026.05.06 | ₩30,199 | ₩30,668 | ₩29,756 | ₩30,397 | +0.66% | 5.3만 |
|---|
| 2026.05.05 | ₩30,682 | ₩31,299 | ₩29,045 | ₩30,404 | -0.91% | 7.3만 |
|---|
| 2026.05.04 | ₩30,963 | ₩31,527 | ₩30,105 | ₩30,475 | -1.58% | 9.5만 |
|---|
| 2026.05.01 | ₩31,527 | ₩31,835 | ₩30,990 | ₩31,297 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩30,695 | ₩31,361 | ₩30,185 | ₩31,361 | +2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩31,782 | ₩31,782 | ₩30,132 | ₩30,725 | -3.33% | 7.1만 |
|---|
| 2026.04.28 | ₩32,855 | ₩32,855 | ₩31,996 | ₩32,559 | -0.90% | 2.6만 |
|---|
| 2026.04.27 | ₩34,814 | ₩35,095 | ₩32,936 | ₩33,090 | -4.95% | 3만 |
|---|
| 2026.04.24 | ₩33,673 | ₩34,827 | ₩33,083 | ₩34,725 | +3.12% | 3만 |
|---|
| 2026.04.23 | ₩35,203 | ₩35,717 | ₩34,036 | ₩34,374 | -2.36% | 4만 |
|---|
| 2026.04.22 | ₩32,184 | ₩35,967 | ₩32,093 | ₩35,042 | +8.88% | 19.8만 |
|---|
| 2026.04.21 | ₩33,553 | ₩33,553 | ₩30,722 | ₩30,733 | -8.40% | 21.1만 |
|---|
| 2026.04.20 | ₩33,673 | ₩33,673 | ₩32,521 | ₩32,738 | -2.78% | 4.9만 |
|---|
| 2026.04.17 | ₩32,895 | ₩33,982 | ₩32,801 | ₩33,197 | +0.92% | 6.1만 |
|---|
| 2026.04.16 | ₩33,767 | ₩33,767 | ₩31,111 | ₩31,689 | -6.15% | 5.3만 |
|---|
| 2026.04.15 | ₩33,512 | ₩33,808 | ₩32,775 | ₩33,115 | -1.18% | 2.7만 |
|---|
| 2026.04.14 | ₩32,292 | ₩33,523 | ₩32,292 | ₩32,976 | +2.12% | 6.8천 |
|---|
| 2026.04.13 | ₩30,856 | ₩31,903 | ₩30,521 | ₩31,764 | +2.94% | 2.1만 |
|---|
| 2026.04.10 | ₩30,910 | ₩31,111 | ₩30,534 | ₩30,534 | -1.22% | 1.6만 |
|---|
| 2026.04.09 | ₩31,929 | ₩31,929 | ₩31,259 | ₩31,259 | -2.10% | 4.4천 |
|---|
| 2026.04.08 | ₩33,016 | ₩33,405 | ₩32,302 | ₩32,302 | -2.16% | 1.5만 |
|---|
| 2026.04.07 | ₩30,440 | ₩31,004 | ₩30,440 | ₩30,976 | +1.76% | 2.8천 |
|---|
| 2026.04.06 | ₩31,534 | ₩31,534 | ₩30,896 | ₩30,970 | -1.79% | 1.4천 |
|---|
| 2026.04.02 | ₩32,064 | ₩32,298 | ₩30,856 | ₩30,998 | -3.32% | 2.7천 |
|---|
| 2026.04.01 | ₩32,815 | ₩33,231 | ₩32,614 | ₩32,746 | -0.21% | 2.1천 |
|---|
| 2026.03.31 | ₩30,722 | ₩32,520 | ₩30,655 | ₩32,259 | +5.00% | 9.6천 |
|---|
| 2026.03.30 | ₩31,487 | ₩31,701 | ₩30,963 | ₩31,108 | -1.20% | 3.8천 |
|---|
| 2026.03.27 | ₩32,238 | ₩32,238 | ₩31,004 | ₩31,127 | -3.45% | 1.1만 |
|---|
| 2026.03.26 | ₩33,794 | ₩34,639 | ₩33,271 | ₩33,284 | -1.51% | 3.6천 |
|---|
| 2026.03.25 | ₩33,727 | ₩34,384 | ₩33,392 | ₩33,601 | -0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩33,942 | ₩34,411 | ₩33,559 | ₩33,889 | -0.15% | 6.9천 |
|---|
| 2026.03.23 | ₩36,021 | ₩36,021 | ₩34,841 | ₩34,865 | -3.21% | 5.7천 |
|---|
| 2026.03.20 | ₩34,764 | ₩35,605 | ₩34,210 | ₩34,744 | -0.06% | 2.6천 |
|---|
| 2026.03.19 | ₩34,710 | ₩35,552 | ₩34,710 | ₩35,203 | +1.42% | 2.6천 |
|---|
| 2026.03.18 | ₩35,216 | ₩35,283 | ₩34,237 | ₩34,831 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩36,425 | ₩36,425 | ₩35,525 | ₩35,565 | -2.36% | 2.1천 |
|---|
| 2026.03.16 | ₩34,827 | ₩35,985 | ₩34,814 | ₩35,692 | +2.48% | 3.3천 |
|---|
| 2026.03.13 | ₩35,377 | ₩35,377 | ₩32,560 | ₩34,032 | -3.80% | 8.9천 |
|---|
| 2026.03.12 | ₩36,457 | ₩36,511 | ₩34,223 | ₩35,095 | -3.74% | 1만 |
|---|
| 2026.03.11 | ₩36,799 | ₩37,255 | ₩35,189 | ₩37,188 | +1.06% | 1.7만 |
|---|
| 2026.03.10 | ₩37,591 | ₩37,591 | ₩36,111 | ₩36,111 | -3.94% | 3.9천 |
|---|
| 2026.03.09 | ₩36,772 | ₩37,336 | ₩35,404 | ₩37,294 | +1.42% | 9.1천 |
|---|
| 2026.03.06 | ₩36,035 | ₩36,886 | ₩35,431 | ₩36,886 | +2.36% | 1.8천 |
|---|
| 2026.03.05 | ₩37,906 | ₩38,429 | ₩36,920 | ₩37,803 | -0.27% | 6.3천 |
|---|
| 2026.03.04 | ₩37,940 | ₩39,107 | ₩37,564 | ₩38,547 | +1.60% | 5.7천 |
|---|
| 2026.03.03 | ₩36,182 | ₩37,993 | ₩36,182 | ₩37,950 | +4.89% | 4.4천 |
|---|
| 2026.03.02 | ₩37,497 | ₩38,196 | ₩36,996 | ₩37,874 | +1.01% | 5.5천 |
|---|
| 2026.02.27 | ₩38,597 | ₩39,147 | ₩38,503 | ₩38,731 | +0.35% | 2.1천 |
|---|
| 2026.02.26 | ₩40,066 | ₩40,066 | ₩38,738 | ₩39,429 | -1.59% | 8.6천 |
|---|
| 2026.02.25 | ₩38,651 | ₩39,590 | ₩38,409 | ₩39,355 | +1.82% | 1.4만 |
|---|
| 2026.02.24 | ₩37,604 | ₩37,738 | ₩36,893 | ₩37,540 | -0.17% | 5.9천 |
|---|
| 2026.02.23 | ₩38,785 | ₩38,785 | ₩36,679 | ₩37,237 | -3.99% | 7.7천 |
|---|
| 2026.02.20 | ₩37,899 | ₩39,134 | ₩37,899 | ₩39,093 | +3.15% | 8.7천 |
|---|
| 2026.02.19 | ₩38,624 | ₩38,838 | ₩38,233 | ₩38,412 | -0.55% | 7천 |
|---|
| 2026.02.18 | ₩37,859 | ₩38,793 | ₩37,296 | ₩38,714 | +2.26% | 6.1천 |
|---|
| 2026.02.17 | ₩37,222 | ₩37,658 | ₩36,987 | ₩37,517 | +0.79% | 1.3만 |
|---|
| 2026.02.13 | ₩36,209 | ₩37,363 | ₩36,209 | ₩36,366 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩37,926 | ₩37,926 | ₩35,250 | ₩35,421 | -6.60% | 6천 |
|---|
| 2026.02.11 | ₩38,496 | ₩38,496 | ₩37,396 | ₩38,188 | -0.80% | 3.9천 |
|---|
| 2026.02.10 | ₩37,993 | ₩38,610 | ₩37,832 | ₩37,936 | -0.15% | 9.7천 |
|---|
| 2026.02.09 | ₩36,933 | ₩37,631 | ₩36,155 | ₩37,573 | +1.73% | 7.6천 |
|---|
| 2026.02.06 | ₩36,625 | ₩37,340 | ₩36,625 | ₩36,982 | +0.97% | 7.3천 |
|---|
| 2026.02.05 | ₩36,679 | ₩37,094 | ₩35,095 | ₩35,227 | -3.96% | 1.2만 |
|---|
| 2026.02.04 | ₩35,042 | ₩35,794 | ₩33,942 | ₩35,435 | +1.12% | 1.7만 |
|---|
| 2026.02.03 | ₩38,329 | ₩38,369 | ₩35,444 | ₩35,549 | -7.25% | 8.4천 |
|---|
| 2026.02.02 | ₩38,932 | ₩38,999 | ₩38,292 | ₩38,402 | -1.36% | 8.2천 |
|---|
| 2026.01.30 | ₩39,751 | ₩40,132 | ₩39,107 | ₩39,496 | -0.64% | 3.1천 |
|---|
| 2026.01.29 | ₩41,750 | ₩41,897 | ₩39,348 | ₩40,104 | -3.94% | 8.2천 |
|---|
| 2026.01.28 | ₩43,561 | ₩43,561 | ₩42,152 | ₩42,496 | -2.45% | 1.1만 |
|---|
| 2026.01.27 | ₩43,923 | ₩43,923 | ₩42,850 | ₩42,983 | -2.14% | 2.2만 |
|---|
| 2026.01.26 | ₩42,474 | ₩44,419 | ₩42,259 | ₩43,636 | +2.74% | 3.7만 |
|---|
| 2026.01.23 | ₩44,325 | ₩45,278 | ₩42,394 | ₩42,809 | -3.42% | 5.9만 |
|---|
| 2026.01.22 | ₩43,386 | ₩44,305 | ₩42,769 | ₩43,076 | -0.71% | 7.3만 |
|---|
| 2026.01.21 | ₩43,360 | ₩43,360 | ₩42,112 | ₩42,820 | -1.24% | 1.6만 |
|---|
| 2026.01.20 | ₩43,802 | ₩44,205 | ₩43,319 | ₩43,467 | -0.77% | 1.2만 |
|---|
| 2026.01.16 | ₩45,499 | ₩45,499 | ₩44,393 | ₩44,756 | -1.63% | 1.2만 |
|---|
| 2026.01.15 | ₩46,966 | ₩46,966 | ₩45,077 | ₩45,693 | -2.71% | 9.3천 |
|---|
| 2026.01.14 | ₩46,150 | ₩46,955 | ₩43,682 | ₩46,752 | +1.31% | 2.1만 |
|---|
| 2026.01.13 | ₩50,939 | ₩50,939 | ₩48,538 | ₩49,466 | -2.89% | 1.7만 |
|---|
| 2026.01.12 | ₩53,448 | ₩53,475 | ₩50,630 | ₩51,433 | -3.77% | 1.2만 |
|---|
| 2026.01.09 | ₩54,186 | ₩54,374 | ₩52,912 | ₩54,012 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩54,012 | ₩54,495 | ₩53,502 | ₩53,851 | -0.30% | 7.6천 |
|---|
| 2026.01.07 | ₩56,212 | ₩57,154 | ₩55,029 | ₩55,118 | -1.95% | 1.1만 |
|---|
| 2026.01.06 | ₩52,522 | ₩55,393 | ₩52,522 | ₩55,190 | +5.08% | 1.9만 |
|---|
| 2026.01.05 | ₩49,786 | ₩50,558 | ₩49,638 | ₩50,507 | +1.45% | 5.7천 |
|---|
| 2026.01.02 | ₩49,987 | ₩50,550 | ₩48,779 | ₩49,662 | -0.65% | 8.8천 |
|---|
| 2025.12.31 | ₩51,652 | ₩51,652 | ₩50,510 | ₩50,577 | -2.08% | 4.1천 |
|---|
| 2025.12.30 | ₩51,288 | ₩52,080 | ₩51,288 | ₩51,722 | +0.84% | 4.2천 |
|---|
| 2025.12.29 | ₩52,643 | ₩53,059 | ₩52,053 | ₩52,152 | -0.93% | 5.8천 |
|---|
| 2025.12.26 | ₩52,858 | ₩52,858 | ₩52,294 | ₩52,716 | -0.27% | 6.2천 |
|---|
| 2025.12.24 | ₩52,657 | ₩53,073 | ₩52,254 | ₩52,720 | +0.12% | 3.4천 |
|---|
| 2025.12.23 | ₩52,053 | ₩52,628 | ₩52,053 | ₩52,628 | +1.11% | 1.7천 |
|---|
| 2025.12.22 | ₩52,509 | ₩53,596 | ₩52,160 | ₩53,189 | +1.30% | 1.1만 |
|---|
| 2025.12.19 | ₩50,980 | ₩52,066 | ₩50,778 | ₩51,821 | +1.65% | 4.5천 |
|---|
| 2025.12.18 | ₩49,464 | ₩50,510 | ₩49,464 | ₩49,990 | +1.06% | 1만 |
|---|
| 2025.12.17 | ₩49,205 | ₩49,359 | ₩48,753 | ₩49,077 | -0.26% | 2.9천 |
|---|
| 2025.12.16 | ₩48,981 | ₩48,981 | ₩47,304 | ₩48,672 | -0.63% | 2.6천 |
|---|
| 2025.12.15 | ₩47,746 | ₩49,638 | ₩47,720 | ₩49,578 | +3.84% | 1.5만 |
|---|
| 2025.12.12 | ₩47,626 | ₩47,626 | ₩45,976 | ₩46,648 | -2.05% | 6.3천 |
|---|
| 2025.12.11 | ₩48,256 | ₩48,256 | ₩47,250 | ₩47,505 | -1.56% | 1.3만 |
|---|
| 2025.12.10 | ₩49,457 | ₩49,558 | ₩47,510 | ₩49,064 | -0.79% | 9.7천 |
|---|
| 2025.12.09 | ₩50,756 | ₩50,756 | ₩49,397 | ₩49,411 | -2.65% | 6.7천 |
|---|
| 2025.12.08 | ₩52,710 | ₩52,710 | ₩50,391 | ₩50,947 | -3.34% | 1.4만 |
|---|
| 2025.12.05 | ₩52,455 | ₩52,724 | ₩51,905 | ₩52,608 | +0.29% | 1.8천 |
|---|
| 2025.12.04 | ₩52,321 | ₩52,321 | ₩50,846 | ₩51,381 | -1.80% | 1.8만 |
|---|
| 2025.12.03 | ₩50,792 | ₩51,731 | ₩50,738 | ₩51,675 | +1.74% | 5.8천 |
|---|
| 2025.12.02 | ₩50,953 | ₩51,762 | ₩50,202 | ₩51,288 | +0.66% | 9.8천 |
|---|
| 2025.12.01 | ₩52,007 | ₩52,007 | ₩51,122 | ₩51,122 | -1.70% | 7.8천 |
|---|
| 2025.11.28 | ₩51,884 | ₩52,380 | ₩51,315 | ₩52,380 | +0.96% | 7.7천 |
|---|
| 2025.11.26 | ₩54,025 | ₩54,025 | ₩52,576 | ₩52,588 | -2.66% | 2.7만 |
|---|
| 2025.11.25 | ₩50,772 | ₩53,487 | ₩50,524 | ₩53,386 | +5.15% | 4.6만 |
|---|
| 2025.11.24 | ₩50,925 | ₩51,798 | ₩50,121 | ₩51,522 | +1.17% | 1.4만 |
|---|
| 2025.11.21 | ₩49,135 | ₩50,591 | ₩48,417 | ₩50,320 | +2.41% | 4.1만 |
|---|
| 2025.11.20 | ₩51,557 | ₩52,643 | ₩48,377 | ₩48,774 | -5.40% | 2.7만 |
|---|
| 2025.11.19 | ₩48,551 | ₩51,114 | ₩48,551 | ₩50,993 | +5.03% | 1.3만 |
|---|
| 2025.11.18 | ₩47,183 | ₩48,028 | ₩46,660 | ₩47,899 | +1.52% | 1.6만 |
|---|
| 2025.11.17 | ₩47,975 | ₩49,088 | ₩47,653 | ₩47,789 | -0.39% | 2.1만 |
|---|
| 2025.11.14 | ₩49,880 | ₩50,188 | ₩48,266 | ₩48,266 | -3.24% | 4.2만 |
|---|
| 2025.11.13 | ₩51,328 | ₩52,522 | ₩50,537 | ₩51,225 | -0.20% | 2.9만 |
|---|
| 2025.11.12 | ₩52,335 | ₩53,824 | ₩52,241 | ₩52,540 | +0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩52,844 | ₩53,810 | ₩52,482 | ₩52,490 | -0.67% | 2.1만 |
|---|
| 2025.11.10 | ₩51,033 | ₩53,542 | ₩51,033 | ₩53,307 | +4.46% | 4만 |
|---|
| 2025.11.07 | ₩47,720 | ₩50,832 | ₩47,237 | ₩50,349 | +5.51% | 3.4만 |
|---|
| 2025.11.06 | ₩47,988 | ₩48,350 | ₩46,803 | ₩48,220 | +0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩46,555 | ₩48,927 | ₩46,418 | ₩48,435 | +4.04% | 4.1만 |
|---|
| 2025.11.04 | ₩47,254 | ₩47,254 | ₩46,110 | ₩46,667 | -1.24% | 2만 |
|---|
| 2025.11.03 | ₩45,412 | ₩47,760 | ₩44,916 | ₩47,669 | +4.97% | 3만 |
|---|
| 2025.10.31 | ₩44,943 | ₩46,378 | ₩44,688 | ₩45,997 | +2.35% | 2.9만 |
|---|
| 2025.10.30 | ₩46,177 | ₩46,485 | ₩45,211 | ₩45,286 | -1.93% | 4.4만 |
|---|
| 2025.10.29 | ₩47,545 | ₩47,559 | ₩46,190 | ₩46,575 | -2.04% | 4.3만 |
|---|
| 2025.10.28 | ₩48,551 | ₩49,169 | ₩46,968 | ₩47,881 | -1.38% | 1.9만 |
|---|
| 2025.10.27 | ₩48,122 | ₩49,001 | ₩47,076 | ₩48,927 | +1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩48,136 | ₩49,155 | ₩47,572 | ₩48,237 | +0.21% | 4.9만 |
|---|
| 2025.10.23 | ₩45,381 | ₩49,220 | ₩45,381 | ₩49,167 | +8.34% | 14.8만 |
|---|
| 2025.10.22 | ₩47,331 | ₩48,484 | ₩44,285 | ₩45,104 | -4.71% | 30.9만 |
|---|
| 2025.10.21 | ₩34,867 | ₩35,884 | ₩34,344 | ₩35,336 | +1.34% | 26.8만 |
|---|
| 2025.10.20 | ₩33,714 | ₩35,028 | ₩33,660 | ₩34,693 | +2.90% | 10.7만 |
|---|
| 2025.10.17 | ₩31,210 | ₩33,177 | ₩31,210 | ₩32,903 | +5.42% | 5.1만 |
|---|
| 2025.10.16 | ₩31,700 | ₩31,768 | ₩31,084 | ₩31,154 | -1.72% | 4.1만 |
|---|
| 2025.10.15 | ₩31,634 | ₩32,064 | ₩31,057 | ₩31,287 | -1.10% | 2.2만 |
|---|
| 2025.10.14 | ₩30,802 | ₩32,144 | ₩30,413 | ₩31,581 | +2.53% | 2.4만 |
|---|
| 2025.10.13 | ₩30,856 | ₩31,728 | ₩30,856 | ₩31,453 | +1.93% | 1.9만 |
|---|
| 2025.10.10 | ₩32,600 | ₩32,734 | ₩30,454 | ₩30,454 | -6.58% | 2.3만 |
|---|