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 | ₩22,879 | ₩24,126 | ₩22,879 | ₩23,706 | +3.62% | 2.3만 |
| 2026.10.08 | ₩22,557 | ₩22,905 | ₩22,108 | ₩22,771 | +0.95% | 2.6만 |
| 2026.10.07 | ₩21,752 | ₩22,872 | ₩21,631 | ₩22,715 | +4.43% | 2.6만 |
| 2026.10.06 | ₩21,886 | ₩21,994 | ₩21,421 | ₩21,654 | -1.06% | 5.4만 |
| 2026.10.05 | ₩20,371 | ₩21,926 | ₩20,223 | ₩21,823 | +7.13% | 2.7만 |
| 2026.10.02 | ₩21,712 | ₩21,725 | ₩20,304 | ₩20,329 | -6.37% | 7.2만 |
| 2026.10.01 | ₩21,792 | ₩21,949 | ₩21,175 | ₩21,324 | -2.15% | 1.9만 |
| 2026.09.30 | ₩21,980 | ₩22,228 | ₩21,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,900 |
| -0.37% |
| 1.5만 |
| 2026.09.29 | ₩22,530 | ₩22,557 | ₩21,987 | ₩22,531 | +0.01% | 1.1만 |
|---|
| 2026.09.28 | ₩21,886 | ₩22,986 | ₩21,591 | ₩22,828 | +4.30% | 3.7만 |
|---|
| 2026.09.25 | ₩21,001 | ₩21,917 | ₩20,439 | ₩21,800 | +3.81% | 1.4만 |
|---|
| 2026.09.24 | ₩21,323 | ₩21,523 | ₩21,135 | ₩21,228 | -0.45% | 1.9만 |
|---|
| 2026.09.23 | ₩21,363 | ₩21,712 | ₩20,840 | ₩21,108 | -1.19% | 3.6만 |
|---|
| 2026.09.22 | ₩21,658 | ₩21,658 | ₩21,055 | ₩21,483 | -0.81% | 1.2만 |
|---|
| 2026.09.21 | ₩20,679 | ₩21,618 | ₩20,411 | ₩21,468 | +3.81% | 3.5만 |
|---|
| 2026.09.18 | ₩19,517 | ₩20,679 | ₩19,517 | ₩20,560 | +5.35% | 3.4만 |
|---|
| 2026.09.17 | ₩19,392 | ₩20,036 | ₩19,070 | ₩19,600 | +1.07% | 4만 |
|---|
| 2026.09.16 | ₩19,150 | ₩19,948 | ₩19,150 | ₩19,458 | +1.60% | 5.2만 |
|---|
| 2026.09.15 | ₩18,708 | ₩19,110 | ₩18,155 | ₩18,960 | +1.35% | 6.2만 |
|---|
| 2026.09.14 | ₩18,762 | ₩19,073 | ₩18,467 | ₩19,059 | +1.59% | 6.3만 |
|---|
| 2026.09.11 | ₩17,836 | ₩18,661 | ₩17,836 | ₩18,185 | +1.95% | 9만 |
|---|
| 2026.09.10 | ₩16,093 | ₩17,541 | ₩16,093 | ₩17,363 | +7.89% | 7.4만 |
|---|
| 2026.09.09 | ₩16,495 | ₩17,079 | ₩16,428 | ₩16,723 | +1.38% | 6.4만 |
|---|
| 2026.09.08 | ₩17,662 | ₩17,662 | ₩16,173 | ₩16,391 | -7.20% | 21.8만 |
|---|
| 2026.09.04 | ₩18,078 | ₩18,212 | ₩17,702 | ₩18,015 | -0.35% | 4.2만 |
|---|
| 2026.09.03 | ₩18,922 | ₩19,258 | ₩17,957 | ₩18,373 | -2.91% | 6만 |
|---|
| 2026.09.02 | ₩18,292 | ₩19,513 | ₩18,279 | ₩18,564 | +1.49% | 7.3만 |
|---|
| 2026.09.01 | ₩18,795 | ₩18,795 | ₩18,037 | ₩18,306 | -2.60% | 4.3만 |
|---|
| 2026.08.31 | ₩18,467 | ₩19,098 | ₩18,037 | ₩19,098 | +3.42% | 4.9만 |
|---|
| 2026.08.28 | ₩18,386 | ₩18,668 | ₩18,104 | ₩18,642 | +1.39% | 3.5만 |
|---|
| 2026.08.27 | ₩18,292 | ₩18,560 | ₩18,106 | ₩18,129 | -0.89% | 3.7만 |
|---|
| 2026.08.26 | ₩18,426 | ₩18,560 | ₩18,078 | ₩18,452 | +0.14% | 1.8만 |
|---|
| 2026.08.25 | ₩18,842 | ₩18,909 | ₩18,185 | ₩18,601 | -1.28% | 3.2만 |
|---|
| 2026.08.24 | ₩19,352 | ₩19,687 | ₩18,795 | ₩18,795 | -2.88% | 3.2만 |
|---|
| 2026.08.21 | ₩18,909 | ₩19,600 | ₩18,279 | ₩19,336 | +2.26% | 3.3만 |
|---|
| 2026.08.20 | ₩21,175 | ₩21,202 | ₩18,708 | ₩18,869 | -10.89% | 5.3만 |
|---|
| 2026.08.19 | ₩21,605 | ₩22,128 | ₩21,390 | ₩21,394 | -0.97% | 5.2만 |
|---|
| 2026.08.18 | ₩21,015 | ₩21,578 | ₩20,724 | ₩20,724 | -1.38% | 2.2만 |
|---|
| 2026.08.17 | ₩20,948 | ₩21,162 | ₩20,599 | ₩20,630 | -1.52% | 3.9만 |
|---|
| 2026.08.14 | ₩21,685 | ₩21,786 | ₩21,041 | ₩21,044 | -2.96% | 3만 |
|---|
| 2026.08.13 | ₩21,806 | ₩21,859 | ₩21,511 | ₩21,815 | +0.04% | 2.8만 |
|---|
| 2026.08.12 | ₩21,900 | ₩22,134 | ₩21,430 | ₩21,819 | -0.37% | 6만 |
|---|
| 2026.08.11 | ₩21,068 | ₩21,886 | ₩21,068 | ₩21,822 | +3.58% | 7.1만 |
|---|
| 2026.08.10 | ₩19,593 | ₩21,001 | ₩19,593 | ₩20,965 | +7.00% | 7.6만 |
|---|
| 2026.08.07 | ₩19,030 | ₩19,541 | ₩18,909 | ₩19,507 | +2.51% | 2.3만 |
|---|
| 2026.08.06 | ₩19,137 | ₩19,446 | ₩18,837 | ₩18,994 | -0.75% | 5.2만 |
|---|
| 2026.08.05 | ₩18,842 | ₩19,258 | ₩18,627 | ₩19,110 | +1.42% | 10.6만 |
|---|
| 2026.08.04 | ₩19,338 | ₩19,338 | ₩18,078 | ₩18,386 | -4.92% | 14.5만 |
|---|
| 2026.08.03 | ₩18,011 | ₩19,231 | ₩18,011 | ₩19,168 | +6.43% | 12.2만 |
|---|
| 2026.07.31 | ₩16,804 | ₩17,193 | ₩16,710 | ₩17,058 | +1.52% | 4.5만 |
|---|
| 2026.07.30 | ₩16,549 | ₩17,233 | ₩16,521 | ₩17,099 | +3.32% | 7.5만 |
|---|
| 2026.07.29 | ₩17,260 | ₩17,675 | ₩16,991 | ₩17,072 | -1.09% | 6.3만 |
|---|
| 2026.07.28 | ₩18,453 | ₩19,176 | ₩17,836 | ₩17,917 | -2.91% | 7.1만 |
|---|
| 2026.07.27 | ₩16,549 | ₩17,648 | ₩16,549 | ₩17,420 | +5.27% | 17만 |
|---|
| 2026.07.24 | ₩15,436 | ₩15,972 | ₩15,248 | ₩15,637 | +1.30% | 7.5만 |
|---|
| 2026.07.23 | ₩15,717 | ₩15,919 | ₩14,832 | ₩15,342 | -2.39% | 20.8만 |
|---|
| 2026.07.22 | ₩17,085 | ₩17,260 | ₩15,999 | ₩16,023 | -6.22% | 16.4만 |
|---|
| 2026.07.21 | ₩16,790 | ₩18,112 | ₩16,790 | ₩16,871 | +0.48% | 12만 |
|---|
| 2026.07.20 | ₩16,468 | ₩17,367 | ₩16,173 | ₩17,203 | +4.46% | 27.5만 |
|---|
| 2026.07.17 | ₩18,614 | ₩18,922 | ₩16,407 | ₩16,455 | -11.60% | 99.8만 |
|---|
| 2026.07.16 | ₩22,382 | ₩23,321 | ₩22,382 | ₩23,026 | +2.88% | 25.4만 |
|---|
| 2026.07.15 | ₩20,559 | ₩22,007 | ₩20,465 | ₩21,497 | +4.57% | 11.6만 |
|---|
| 2026.07.14 | ₩22,450 | ₩22,463 | ₩20,411 | ₩20,532 | -8.54% | 18.7만 |
|---|
| 2026.07.13 | ₩23,898 | ₩24,542 | ₩23,710 | ₩23,764 | -0.56% | 3.1만 |
|---|
| 2026.07.10 | ₩24,220 | ₩24,300 | ₩23,286 | ₩23,677 | -2.24% | 4.6만 |
|---|
| 2026.07.09 | ₩24,568 | ₩24,568 | ₩23,985 | ₩24,260 | -1.26% | 4.2만 |
|---|
| 2026.07.08 | ₩26,164 | ₩26,164 | ₩24,635 | ₩24,635 | -5.84% | 4.4만 |
|---|
| 2026.07.07 | ₩27,854 | ₩28,162 | ₩25,923 | ₩26,234 | -5.82% | 6.8만 |
|---|
| 2026.07.06 | ₩26,459 | ₩27,787 | ₩25,440 | ₩26,918 | +1.73% | 5만 |
|---|
| 2026.07.02 | ₩23,871 | ₩26,070 | ₩23,871 | ₩26,070 | +9.21% | 7.8만 |
|---|
| 2026.07.01 | ₩23,469 | ₩23,965 | ₩23,080 | ₩23,336 | -0.57% | 2.9만 |
|---|
| 2026.06.30 | ₩23,791 | ₩23,791 | ₩22,798 | ₩22,798 | -4.17% | 3.4만 |
|---|
| 2026.06.29 | ₩24,273 | ₩24,917 | ₩23,777 | ₩23,801 | -1.94% | 3.4만 |
|---|
| 2026.06.26 | ₩23,388 | ₩24,213 | ₩23,335 | ₩23,702 | +1.34% | 2.7만 |
|---|
| 2026.06.25 | ₩23,214 | ₩24,488 | ₩23,053 | ₩23,054 | -0.69% | 2.8만 |
|---|
| 2026.06.24 | ₩23,858 | ₩24,515 | ₩23,214 | ₩23,375 | -2.02% | 2.1만 |
|---|
| 2026.06.23 | ₩23,656 | ₩23,871 | ₩23,120 | ₩23,522 | -0.57% | 2.4만 |
|---|
| 2026.06.22 | ₩23,656 | ₩23,978 | ₩23,227 | ₩23,428 | -0.96% | 2.2만 |
|---|
| 2026.06.18 | ₩23,496 | ₩24,257 | ₩23,308 | ₩23,958 | +1.97% | 3.6만 |
|---|
| 2026.06.17 | ₩25,011 | ₩25,239 | ₩23,274 | ₩23,428 | -6.33% | 3.3만 |
|---|
| 2026.06.16 | ₩25,374 | ₩25,856 | ₩25,024 | ₩25,212 | -0.64% | 3.3만 |
|---|
| 2026.06.15 | ₩24,957 | ₩25,601 | ₩24,877 | ₩25,112 | +0.62% | 3.6만 |
|---|
| 2026.06.12 | ₩24,139 | ₩24,595 | ₩23,603 | ₩24,487 | +1.44% | 2.5만 |
|---|
| 2026.06.11 | ₩24,287 | ₩25,078 | ₩24,072 | ₩24,772 | +2.00% | 1.9만 |
|---|
| 2026.06.10 | ₩26,459 | ₩26,459 | ₩23,925 | ₩24,728 | -6.54% | 3.2만 |
|---|
| 2026.06.09 | ₩25,628 | ₩26,956 | ₩25,480 | ₩26,528 | +3.51% | 5만 |
|---|
| 2026.06.08 | ₩25,695 | ₩26,057 | ₩25,467 | ₩25,551 | -0.56% | 2.6만 |
|---|
| 2026.06.05 | ₩26,312 | ₩26,694 | ₩25,749 | ₩25,971 | -1.29% | 9.7만 |
|---|
| 2026.06.04 | ₩25,011 | ₩26,077 | ₩24,890 | ₩25,557 | +2.18% | 10.1만 |
|---|
| 2026.06.03 | ₩23,268 | ₩24,260 | ₩23,268 | ₩24,193 | +3.98% | 9.9만 |
|---|
| 2026.06.02 | ₩24,407 | ₩24,796 | ₩23,066 | ₩23,615 | -3.25% | 14.3만 |
|---|
| 2026.06.01 | ₩26,070 | ₩26,218 | ₩24,877 | ₩24,949 | -4.30% | 23.1만 |
|---|
| 2026.05.29 | ₩26,231 | ₩26,620 | ₩25,896 | ₩26,383 | +0.58% | 8.8만 |
|---|
| 2026.05.28 | ₩25,547 | ₩26,473 | ₩25,306 | ₩26,290 | +2.91% | 5.2만 |
|---|
| 2026.05.27 | ₩27,827 | ₩28,002 | ₩25,212 | ₩25,747 | -7.47% | 7만 |
|---|
| 2026.05.26 | ₩28,297 | ₩28,672 | ₩27,787 | ₩27,960 | -1.19% | 1.8만 |
|---|
| 2026.05.22 | ₩28,444 | ₩28,820 | ₩27,888 | ₩28,272 | -0.60% | 1.2만 |
|---|
| 2026.05.21 | ₩28,994 | ₩28,994 | ₩27,827 | ₩28,482 | -1.77% | 2.6만 |
|---|
| 2026.05.20 | ₩28,364 | ₩29,718 | ₩28,243 | ₩29,631 | +4.47% | 2.5만 |
|---|
| 2026.05.19 | ₩28,565 | ₩29,463 | ₩28,230 | ₩28,653 | +0.31% | 2.4만 |
|---|
| 2026.05.18 | ₩26,419 | ₩28,511 | ₩26,419 | ₩28,377 | +7.41% | 4.4만 |
|---|
| 2026.05.15 | ₩27,063 | ₩27,237 | ₩26,097 | ₩26,191 | -3.22% | 2.3만 |
|---|
| 2026.05.14 | ₩27,452 | ₩27,745 | ₩26,942 | ₩27,061 | -1.42% | 1.3만 |
|---|
| 2026.05.13 | ₩26,909 | ₩28,323 | ₩26,835 | ₩27,572 | +2.47% | 2.6만 |
|---|
| 2026.05.12 | ₩26,553 | ₩27,934 | ₩26,151 | ₩27,525 | +3.66% | 8.3만 |
|---|
| 2026.05.11 | ₩29,222 | ₩29,222 | ₩25,816 | ₩26,077 | -10.76% | 16.9만 |
|---|
| 2026.05.08 | ₩30,456 | ₩30,456 | ₩29,698 | ₩30,079 | -1.24% | 3만 |
|---|
| 2026.05.07 | ₩30,791 | ₩31,830 | ₩30,362 | ₩30,477 | -1.02% | 5.5만 |
|---|
| 2026.05.06 | ₩30,187 | ₩30,657 | ₩29,745 | ₩30,386 | +0.66% | 5.3만 |
|---|
| 2026.05.05 | ₩30,670 | ₩31,287 | ₩29,034 | ₩30,393 | -0.91% | 7.3만 |
|---|
| 2026.05.04 | ₩30,952 | ₩31,515 | ₩30,094 | ₩30,464 | -1.58% | 9.5만 |
|---|
| 2026.05.01 | ₩31,515 | ₩31,824 | ₩30,979 | ₩31,286 | -0.73% | 3.4만 |
|---|
| 2026.04.30 | ₩30,684 | ₩31,349 | ₩30,174 | ₩31,349 | +2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩31,770 | ₩31,770 | ₩30,120 | ₩30,713 | -3.33% | 7.1만 |
|---|
| 2026.04.28 | ₩32,843 | ₩32,843 | ₩31,985 | ₩32,546 | -0.90% | 2.6만 |
|---|
| 2026.04.27 | ₩34,801 | ₩35,082 | ₩32,923 | ₩33,077 | -4.95% | 3만 |
|---|
| 2026.04.24 | ₩33,661 | ₩34,814 | ₩33,071 | ₩34,712 | +3.12% | 3만 |
|---|
| 2026.04.23 | ₩35,190 | ₩35,703 | ₩34,023 | ₩34,361 | -2.36% | 4만 |
|---|
| 2026.04.22 | ₩32,172 | ₩35,954 | ₩32,081 | ₩35,029 | +8.88% | 19.8만 |
|---|
| 2026.04.21 | ₩33,540 | ₩33,540 | ₩30,711 | ₩30,721 | -8.40% | 21.1만 |
|---|
| 2026.04.20 | ₩33,661 | ₩33,661 | ₩32,509 | ₩32,726 | -2.78% | 4.9만 |
|---|
| 2026.04.17 | ₩32,883 | ₩33,969 | ₩32,789 | ₩33,185 | +0.92% | 6.1만 |
|---|
| 2026.04.16 | ₩33,755 | ₩33,755 | ₩31,099 | ₩31,677 | -6.15% | 5.3만 |
|---|
| 2026.04.15 | ₩33,500 | ₩33,795 | ₩32,762 | ₩33,103 | -1.18% | 2.7만 |
|---|
| 2026.04.14 | ₩32,280 | ₩33,511 | ₩32,280 | ₩32,964 | +2.12% | 6.8천 |
|---|
| 2026.04.13 | ₩30,845 | ₩31,891 | ₩30,509 | ₩31,753 | +2.94% | 2.1만 |
|---|
| 2026.04.10 | ₩30,898 | ₩31,099 | ₩30,523 | ₩30,523 | -1.22% | 1.6만 |
|---|
| 2026.04.09 | ₩31,917 | ₩31,917 | ₩31,247 | ₩31,247 | -2.10% | 4.4천 |
|---|
| 2026.04.08 | ₩33,004 | ₩33,393 | ₩32,290 | ₩32,290 | -2.16% | 1.5만 |
|---|
| 2026.04.07 | ₩30,429 | ₩30,992 | ₩30,429 | ₩30,964 | +1.76% | 2.8천 |
|---|
| 2026.04.06 | ₩31,522 | ₩31,522 | ₩30,885 | ₩30,959 | -1.79% | 1.4천 |
|---|
| 2026.04.02 | ₩32,052 | ₩32,286 | ₩30,845 | ₩30,987 | -3.32% | 2.7천 |
|---|
| 2026.04.01 | ₩32,803 | ₩33,218 | ₩32,601 | ₩32,734 | -0.21% | 2.1천 |
|---|
| 2026.03.31 | ₩30,711 | ₩32,508 | ₩30,643 | ₩32,247 | +5.00% | 9.6천 |
|---|
| 2026.03.30 | ₩31,475 | ₩31,689 | ₩30,952 | ₩31,097 | -1.20% | 3.8천 |
|---|
| 2026.03.27 | ₩32,226 | ₩32,226 | ₩30,992 | ₩31,116 | -3.45% | 1.1만 |
|---|
| 2026.03.26 | ₩33,782 | ₩34,626 | ₩33,259 | ₩33,272 | -1.51% | 3.6천 |
|---|
| 2026.03.25 | ₩33,714 | ₩34,372 | ₩33,379 | ₩33,588 | -0.37% | 1.2천 |
|---|
| 2026.03.24 | ₩33,929 | ₩34,398 | ₩33,547 | ₩33,877 | -0.15% | 6.9천 |
|---|
| 2026.03.23 | ₩36,008 | ₩36,008 | ₩34,828 | ₩34,852 | -3.21% | 5.7천 |
|---|
| 2026.03.20 | ₩34,751 | ₩35,592 | ₩34,197 | ₩34,731 | -0.06% | 2.6천 |
|---|
| 2026.03.19 | ₩34,698 | ₩35,538 | ₩34,698 | ₩35,190 | +1.42% | 2.6천 |
|---|
| 2026.03.18 | ₩35,203 | ₩35,270 | ₩34,224 | ₩34,818 | -1.09% | 2천 |
|---|
| 2026.03.17 | ₩36,411 | ₩36,411 | ₩35,512 | ₩35,552 | -2.36% | 2.1천 |
|---|
| 2026.03.16 | ₩34,814 | ₩35,972 | ₩34,801 | ₩35,679 | +2.48% | 3.3천 |
|---|
| 2026.03.13 | ₩35,364 | ₩35,364 | ₩32,548 | ₩34,019 | -3.80% | 8.9천 |
|---|
| 2026.03.12 | ₩36,444 | ₩36,497 | ₩34,211 | ₩35,082 | -3.74% | 1만 |
|---|
| 2026.03.11 | ₩36,786 | ₩37,242 | ₩35,176 | ₩37,174 | +1.06% | 1.7만 |
|---|
| 2026.03.10 | ₩37,577 | ₩37,577 | ₩36,098 | ₩36,098 | -3.94% | 3.9천 |
|---|
| 2026.03.09 | ₩36,759 | ₩37,322 | ₩35,391 | ₩37,280 | +1.42% | 9.1천 |
|---|
| 2026.03.06 | ₩36,021 | ₩36,873 | ₩35,418 | ₩36,873 | +2.36% | 1.8천 |
|---|
| 2026.03.05 | ₩37,892 | ₩38,415 | ₩36,906 | ₩37,789 | -0.27% | 6.3천 |
|---|
| 2026.03.04 | ₩37,925 | ₩39,092 | ₩37,550 | ₩38,533 | +1.60% | 5.7천 |
|---|
| 2026.03.03 | ₩36,169 | ₩37,979 | ₩36,169 | ₩37,936 | +4.89% | 4.4천 |
|---|
| 2026.03.02 | ₩37,483 | ₩38,182 | ₩36,983 | ₩37,860 | +1.01% | 5.5천 |
|---|
| 2026.02.27 | ₩38,583 | ₩39,132 | ₩38,489 | ₩38,717 | +0.35% | 2.1천 |
|---|
| 2026.02.26 | ₩40,051 | ₩40,051 | ₩38,723 | ₩39,414 | -1.59% | 8.6천 |
|---|
| 2026.02.25 | ₩38,636 | ₩39,575 | ₩38,395 | ₩39,340 | +1.82% | 1.4만 |
|---|
| 2026.02.24 | ₩37,590 | ₩37,724 | ₩36,879 | ₩37,526 | -0.17% | 5.9천 |
|---|
| 2026.02.23 | ₩38,770 | ₩38,770 | ₩36,665 | ₩37,223 | -3.99% | 7.7천 |
|---|
| 2026.02.20 | ₩37,885 | ₩39,119 | ₩37,885 | ₩39,079 | +3.15% | 8.7천 |
|---|
| 2026.02.19 | ₩38,609 | ₩38,824 | ₩38,219 | ₩38,398 | -0.55% | 7천 |
|---|
| 2026.02.18 | ₩37,845 | ₩38,778 | ₩37,282 | ₩38,699 | +2.26% | 6.1천 |
|---|
| 2026.02.17 | ₩37,208 | ₩37,644 | ₩36,973 | ₩37,503 | +0.79% | 1.3만 |
|---|
| 2026.02.13 | ₩36,195 | ₩37,349 | ₩36,195 | ₩36,352 | +0.43% | 4.3천 |
|---|
| 2026.02.12 | ₩37,912 | ₩37,912 | ₩35,237 | ₩35,408 | -6.60% | 6천 |
|---|
| 2026.02.11 | ₩38,482 | ₩38,482 | ₩37,382 | ₩38,174 | -0.80% | 3.9천 |
|---|
| 2026.02.10 | ₩37,979 | ₩38,596 | ₩37,818 | ₩37,921 | -0.15% | 9.7천 |
|---|
| 2026.02.09 | ₩36,920 | ₩37,617 | ₩36,142 | ₩37,559 | +1.73% | 7.6천 |
|---|
| 2026.02.06 | ₩36,611 | ₩37,326 | ₩36,611 | ₩36,968 | +0.97% | 7.3천 |
|---|
| 2026.02.05 | ₩36,665 | ₩37,081 | ₩35,082 | ₩35,214 | -3.96% | 1.2만 |
|---|
| 2026.02.04 | ₩35,029 | ₩35,781 | ₩33,929 | ₩35,422 | +1.12% | 1.7만 |
|---|
| 2026.02.03 | ₩38,314 | ₩38,355 | ₩35,431 | ₩35,536 | -7.25% | 8.4천 |
|---|
| 2026.02.02 | ₩38,918 | ₩38,985 | ₩38,278 | ₩38,388 | -1.36% | 8.2천 |
|---|
| 2026.01.30 | ₩39,736 | ₩40,117 | ₩39,092 | ₩39,481 | -0.64% | 3.1천 |
|---|
| 2026.01.29 | ₩41,734 | ₩41,882 | ₩39,334 | ₩40,089 | -3.94% | 8.2천 |
|---|
| 2026.01.28 | ₩43,545 | ₩43,545 | ₩42,136 | ₩42,480 | -2.45% | 1.1만 |
|---|
| 2026.01.27 | ₩43,907 | ₩43,907 | ₩42,834 | ₩42,967 | -2.14% | 2.2만 |
|---|
| 2026.01.26 | ₩42,458 | ₩44,403 | ₩42,244 | ₩43,620 | +2.74% | 3.7만 |
|---|
| 2026.01.23 | ₩44,309 | ₩45,261 | ₩42,378 | ₩42,794 | -3.42% | 5.9만 |
|---|
| 2026.01.22 | ₩43,370 | ₩44,289 | ₩42,753 | ₩43,060 | -0.71% | 7.3만 |
|---|
| 2026.01.21 | ₩43,343 | ₩43,343 | ₩42,096 | ₩42,804 | -1.24% | 1.6만 |
|---|
| 2026.01.20 | ₩43,786 | ₩44,188 | ₩43,303 | ₩43,451 | -0.77% | 1.2만 |
|---|
| 2026.01.16 | ₩45,482 | ₩45,482 | ₩44,376 | ₩44,739 | -1.63% | 1.2만 |
|---|
| 2026.01.15 | ₩46,948 | ₩46,948 | ₩45,060 | ₩45,676 | -2.71% | 9.3천 |
|---|
| 2026.01.14 | ₩46,133 | ₩46,937 | ₩43,665 | ₩46,735 | +1.31% | 2.1만 |
|---|
| 2026.01.13 | ₩50,920 | ₩50,920 | ₩48,520 | ₩49,448 | -2.89% | 1.7만 |
|---|
| 2026.01.12 | ₩53,428 | ₩53,455 | ₩50,611 | ₩51,414 | -3.77% | 1.2만 |
|---|
| 2026.01.09 | ₩54,166 | ₩54,354 | ₩52,892 | ₩53,991 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩53,991 | ₩54,474 | ₩53,482 | ₩53,831 | -0.30% | 7.6천 |
|---|
| 2026.01.07 | ₩56,191 | ₩57,132 | ₩55,008 | ₩55,098 | -1.95% | 1.1만 |
|---|
| 2026.01.06 | ₩52,503 | ₩55,373 | ₩52,503 | ₩55,169 | +5.08% | 1.9만 |
|---|
| 2026.01.05 | ₩49,767 | ₩50,540 | ₩49,620 | ₩50,489 | +1.45% | 5.7천 |
|---|
| 2026.01.02 | ₩49,968 | ₩50,532 | ₩48,761 | ₩49,644 | -0.65% | 8.8천 |
|---|
| 2025.12.31 | ₩51,633 | ₩51,633 | ₩50,491 | ₩50,558 | -2.08% | 4.1천 |
|---|
| 2025.12.30 | ₩51,269 | ₩52,060 | ₩51,269 | ₩51,702 | +0.84% | 4.2천 |
|---|
| 2025.12.29 | ₩52,624 | ₩53,039 | ₩52,034 | ₩52,133 | -0.93% | 5.8천 |
|---|
| 2025.12.26 | ₩52,838 | ₩52,838 | ₩52,275 | ₩52,696 | -0.27% | 6.2천 |
|---|
| 2025.12.24 | ₩52,637 | ₩53,053 | ₩52,235 | ₩52,700 | +0.12% | 3.4천 |
|---|
| 2025.12.23 | ₩52,034 | ₩52,609 | ₩52,034 | ₩52,609 | +1.11% | 1.7천 |
|---|
| 2025.12.22 | ₩52,489 | ₩53,576 | ₩52,141 | ₩53,169 | +1.30% | 1.1만 |
|---|
| 2025.12.19 | ₩50,961 | ₩52,047 | ₩50,759 | ₩51,802 | +1.65% | 4.5천 |
|---|
| 2025.12.18 | ₩49,445 | ₩50,491 | ₩49,445 | ₩49,971 | +1.06% | 1만 |
|---|
| 2025.12.17 | ₩49,186 | ₩49,341 | ₩48,734 | ₩49,059 | -0.26% | 2.9천 |
|---|
| 2025.12.16 | ₩48,962 | ₩48,962 | ₩47,286 | ₩48,654 | -0.63% | 2.6천 |
|---|
| 2025.12.15 | ₩47,729 | ₩49,620 | ₩47,702 | ₩49,559 | +3.84% | 1.5만 |
|---|
| 2025.12.12 | ₩47,608 | ₩47,608 | ₩45,958 | ₩46,630 | -2.05% | 6.3천 |
|---|
| 2025.12.11 | ₩48,238 | ₩48,238 | ₩47,232 | ₩47,487 | -1.56% | 1.3만 |
|---|
| 2025.12.10 | ₩49,439 | ₩49,539 | ₩47,493 | ₩49,046 | -0.79% | 9.7천 |
|---|
| 2025.12.09 | ₩50,737 | ₩50,737 | ₩49,378 | ₩49,393 | -2.65% | 6.7천 |
|---|
| 2025.12.08 | ₩52,691 | ₩52,691 | ₩50,372 | ₩50,928 | -3.34% | 1.4만 |
|---|
| 2025.12.05 | ₩52,436 | ₩52,704 | ₩51,886 | ₩52,589 | +0.29% | 1.8천 |
|---|
| 2025.12.04 | ₩52,302 | ₩52,302 | ₩50,827 | ₩51,362 | -1.80% | 1.8만 |
|---|
| 2025.12.03 | ₩50,773 | ₩51,712 | ₩50,719 | ₩51,655 | +1.74% | 5.8천 |
|---|
| 2025.12.02 | ₩50,934 | ₩51,743 | ₩50,183 | ₩51,269 | +0.66% | 9.8천 |
|---|
| 2025.12.01 | ₩51,988 | ₩51,988 | ₩51,103 | ₩51,103 | -1.70% | 7.8천 |
|---|
| 2025.11.28 | ₩51,865 | ₩52,361 | ₩51,296 | ₩52,361 | +0.96% | 7.7천 |
|---|
| 2025.11.26 | ₩54,005 | ₩54,005 | ₩52,557 | ₩52,569 | -2.66% | 2.7만 |
|---|
| 2025.11.25 | ₩50,753 | ₩53,467 | ₩50,505 | ₩53,367 | +5.15% | 4.6만 |
|---|
| 2025.11.24 | ₩50,906 | ₩51,779 | ₩50,102 | ₩51,502 | +1.17% | 1.4만 |
|---|
| 2025.11.21 | ₩49,117 | ₩50,572 | ₩48,399 | ₩50,301 | +2.41% | 4.1만 |
|---|
| 2025.11.20 | ₩51,537 | ₩52,624 | ₩48,359 | ₩48,756 | -5.40% | 2.7만 |
|---|
| 2025.11.19 | ₩48,533 | ₩51,095 | ₩48,533 | ₩50,974 | +5.03% | 1.3만 |
|---|
| 2025.11.18 | ₩47,165 | ₩48,010 | ₩46,642 | ₩47,882 | +1.52% | 1.6만 |
|---|
| 2025.11.17 | ₩47,957 | ₩49,070 | ₩47,635 | ₩47,772 | -0.39% | 2.1만 |
|---|
| 2025.11.14 | ₩49,861 | ₩50,169 | ₩48,248 | ₩48,248 | -3.24% | 4.2만 |
|---|
| 2025.11.13 | ₩51,309 | ₩52,503 | ₩50,518 | ₩51,206 | -0.20% | 2.9만 |
|---|
| 2025.11.12 | ₩52,315 | ₩53,804 | ₩52,221 | ₩52,520 | +0.39% | 1.6만 |
|---|
| 2025.11.11 | ₩52,825 | ₩53,790 | ₩52,463 | ₩52,471 | -0.67% | 2.1만 |
|---|
| 2025.11.10 | ₩51,014 | ₩53,522 | ₩51,014 | ₩53,287 | +4.46% | 4만 |
|---|
| 2025.11.07 | ₩47,702 | ₩50,813 | ₩47,219 | ₩50,330 | +5.51% | 3.4만 |
|---|
| 2025.11.06 | ₩47,970 | ₩48,332 | ₩46,786 | ₩48,202 | +0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩46,538 | ₩48,909 | ₩46,401 | ₩48,417 | +4.04% | 4.1만 |
|---|
| 2025.11.04 | ₩47,237 | ₩47,237 | ₩46,093 | ₩46,649 | -1.24% | 2만 |
|---|
| 2025.11.03 | ₩45,395 | ₩47,742 | ₩44,899 | ₩47,651 | +4.97% | 3만 |
|---|
| 2025.10.31 | ₩44,926 | ₩46,361 | ₩44,671 | ₩45,980 | +2.35% | 2.9만 |
|---|
| 2025.10.30 | ₩46,160 | ₩46,468 | ₩45,194 | ₩45,269 | -1.93% | 4.4만 |
|---|
| 2025.10.29 | ₩47,528 | ₩47,541 | ₩46,173 | ₩46,558 | -2.04% | 4.3만 |
|---|
| 2025.10.28 | ₩48,533 | ₩49,150 | ₩46,951 | ₩47,863 | -1.38% | 1.9만 |
|---|
| 2025.10.27 | ₩48,104 | ₩48,983 | ₩47,058 | ₩48,909 | +1.67% | 3.5만 |
|---|
| 2025.10.24 | ₩48,118 | ₩49,137 | ₩47,554 | ₩48,220 | +0.21% | 4.9만 |
|---|
| 2025.10.23 | ₩45,364 | ₩49,201 | ₩45,364 | ₩49,149 | +8.34% | 14.8만 |
|---|
| 2025.10.22 | ₩47,313 | ₩48,466 | ₩44,269 | ₩45,087 | -4.71% | 30.9만 |
|---|
| 2025.10.21 | ₩34,854 | ₩35,871 | ₩34,331 | ₩35,322 | +1.34% | 26.8만 |
|---|
| 2025.10.20 | ₩33,701 | ₩35,015 | ₩33,647 | ₩34,680 | +2.90% | 10.7만 |
|---|
| 2025.10.17 | ₩31,199 | ₩33,165 | ₩31,199 | ₩32,891 | +5.42% | 5.1만 |
|---|
| 2025.10.16 | ₩31,688 | ₩31,757 | ₩31,073 | ₩31,142 | -1.72% | 4.1만 |
|---|
| 2025.10.15 | ₩31,622 | ₩32,052 | ₩31,046 | ₩31,275 | -1.10% | 2.2만 |
|---|
| 2025.10.14 | ₩30,791 | ₩32,132 | ₩30,402 | ₩31,569 | +2.53% | 2.4만 |
|---|
| 2025.10.13 | ₩30,845 | ₩31,716 | ₩30,845 | ₩31,441 | +1.93% | 1.9만 |
|---|
| 2025.10.10 | ₩32,588 | ₩32,722 | ₩30,442 | ₩30,442 | -6.58% | 2.3만 |
|---|