시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long MSFT Daily ETF 과거 주가
GraniteShares 2x Long MSFT Daily ETF · MSFL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long MSFT Daily ETF · MSFL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,201 | ₩38,542 | ₩37,027 | ₩38,266 | +2.86% | 18.5만 |
| 2026.10.08 | ₩37,630 | ₩38,046 | ₩36,048 | ₩36,598 | -2.74% | 26.6만 |
| 2026.10.07 | ₩37,671 | ₩37,832 | ₩36,879 | ₩37,605 | -0.17% | 11.5만 |
| 2026.10.06 | ₩37,778 | ₩38,422 | ₩37,483 | ₩37,549 | -0.61% | 19.6만 |
| 2026.10.05 | ₩36,584 | ₩37,952 | ₩36,464 | ₩36,906 | +0.88% | 31.5만 |
| 2026.10.02 | ₩36,142 | ₩36,598 | ₩35,404 | ₩35,908 | -0.65% | 23.7만 |
| 2026.10.01 | ₩36,303 | ₩36,623 | ₩35,216 | ₩35,261 | -2.87% | 20.5만 |
| 2026.09.30 | ₩35,176 | ₩36,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,230 |
| +0.15% |
| 26.7만 |
| 2026.09.29 | ₩34,693 | ₩35,418 | ₩33,904 | ₩34,735 | +0.12% | 26.4만 |
|---|
| 2026.09.28 | ₩34,398 | ₩35,377 | ₩33,929 | ₩34,846 | +1.30% | 29.8만 |
|---|
| 2026.09.25 | ₩33,433 | ₩36,222 | ₩33,352 | ₩35,821 | +7.14% | 72.2만 |
|---|
| 2026.09.24 | ₩33,044 | ₩33,487 | ₩32,508 | ₩33,352 | +0.93% | 14.7만 |
|---|
| 2026.09.23 | ₩33,822 | ₩34,884 | ₩33,166 | ₩33,708 | -0.34% | 28.4만 |
|---|
| 2026.09.22 | ₩34,680 | ₩34,734 | ₩32,837 | ₩33,425 | -3.62% | 32.9만 |
|---|
| 2026.09.21 | ₩33,111 | ₩33,996 | ₩32,575 | ₩33,885 | +2.34% | 27.8만 |
|---|
| 2026.09.18 | ₩33,446 | ₩33,473 | ₩32,561 | ₩32,803 | -1.92% | 11.3만 |
|---|
| 2026.09.17 | ₩33,352 | ₩33,916 | ₩32,856 | ₩33,513 | +0.48% | 10.2만 |
|---|
| 2026.09.16 | ₩32,910 | ₩33,191 | ₩32,132 | ₩32,454 | -1.39% | 15.2만 |
|---|
| 2026.09.15 | ₩33,929 | ₩34,492 | ₩33,205 | ₩33,366 | -1.66% | 14.1만 |
|---|
| 2026.09.14 | ₩33,393 | ₩35,123 | ₩33,205 | ₩34,602 | +3.62% | 28.5만 |
|---|
| 2026.09.11 | ₩33,259 | ₩33,647 | ₩32,896 | ₩33,276 | +0.05% | 9.7만 |
|---|
| 2026.09.10 | ₩32,306 | ₩33,098 | ₩31,998 | ₩32,841 | +1.66% | 22.4만 |
|---|
| 2026.09.09 | ₩32,856 | ₩33,071 | ₩32,508 | ₩32,726 | -0.40% | 12.7만 |
|---|
| 2026.09.08 | ₩32,937 | ₩33,145 | ₩32,561 | ₩33,017 | +0.24% | 23.2만 |
|---|
| 2026.09.04 | ₩35,163 | ₩35,337 | ₩33,795 | ₩33,824 | -3.81% | 28.2만 |
|---|
| 2026.09.03 | ₩34,224 | ₩36,035 | ₩34,224 | ₩35,262 | +3.03% | 44.9만 |
|---|
| 2026.09.02 | ₩34,010 | ₩34,010 | ₩33,124 | ₩33,500 | -1.50% | 18.3만 |
|---|
| 2026.09.01 | ₩33,594 | ₩34,734 | ₩33,580 | ₩34,077 | +1.44% | 23.3만 |
|---|
| 2026.08.31 | ₩35,418 | ₩35,659 | ₩34,828 | ₩34,948 | -1.33% | 27.6만 |
|---|
| 2026.08.28 | ₩34,761 | ₩36,430 | ₩34,693 | ₩35,847 | +3.12% | 69.8만 |
|---|
| 2026.08.27 | ₩33,272 | ₩34,875 | ₩32,803 | ₩34,667 | +4.19% | 52.7만 |
|---|
| 2026.08.26 | ₩32,454 | ₩33,661 | ₩32,387 | ₩33,562 | +3.41% | 23.5만 |
|---|
| 2026.08.25 | ₩32,112 | ₩33,004 | ₩31,998 | ₩32,883 | +2.40% | 19.3만 |
|---|
| 2026.08.24 | ₩31,904 | ₩32,736 | ₩31,770 | ₩32,347 | +1.39% | 24만 |
|---|
| 2026.08.21 | ₩31,408 | ₩32,249 | ₩31,260 | ₩31,837 | +1.37% | 17.1만 |
|---|
| 2026.08.20 | ₩31,783 | ₩31,971 | ₩31,394 | ₩31,582 | -0.63% | 25.9만 |
|---|
| 2026.08.19 | ₩31,220 | ₩32,534 | ₩31,220 | ₩31,891 | +2.15% | 37.8만 |
|---|
| 2026.08.18 | ₩31,529 | ₩31,824 | ₩30,979 | ₩31,542 | +0.04% | 35.7만 |
|---|
| 2026.08.17 | ₩32,843 | ₩33,004 | ₩31,153 | ₩31,408 | -4.37% | 56만 |
|---|
| 2026.08.14 | ₩33,574 | ₩34,063 | ₩33,259 | ₩33,379 | -0.58% | 32.4만 |
|---|
| 2026.08.13 | ₩33,245 | ₩34,224 | ₩33,178 | ₩33,621 | +1.13% | 48.9만 |
|---|
| 2026.08.12 | ₩34,164 | ₩34,305 | ₩32,950 | ₩33,057 | -3.24% | 52.3만 |
|---|
| 2026.08.11 | ₩34,714 | ₩34,774 | ₩34,077 | ₩34,626 | -0.25% | 32.8만 |
|---|
| 2026.08.10 | ₩34,626 | ₩36,008 | ₩34,506 | ₩34,948 | +0.93% | 67.6만 |
|---|
| 2026.08.07 | ₩34,197 | ₩34,828 | ₩33,975 | ₩34,117 | -0.24% | 47.8만 |
|---|
| 2026.08.06 | ₩32,655 | ₩34,365 | ₩32,655 | ₩34,157 | +4.60% | 86.7만 |
|---|
| 2026.08.05 | ₩33,661 | ₩33,916 | ₩32,280 | ₩32,467 | -3.55% | 100.8만 |
|---|
| 2026.08.04 | ₩31,622 | ₩34,090 | ₩31,622 | ₩33,232 | +5.09% | 164.5만 |
|---|
| 2026.08.03 | ₩31,173 | ₩33,064 | ₩31,046 | ₩32,534 | +4.37% | 270.4만 |
|---|
| 2026.07.31 | ₩27,827 | ₩29,892 | ₩27,774 | ₩29,651 | +6.55% | 199만 |
|---|
| 2026.07.30 | ₩26,593 | ₩28,790 | ₩25,936 | ₩28,028 | +5.40% | 745만 |
|---|
| 2026.07.29 | ₩21,685 | ₩22,530 | ₩21,175 | ₩21,538 | -0.68% | 341만 |
|---|
| 2026.07.28 | ₩21,685 | ₩22,436 | ₩21,457 | ₩21,699 | +0.06% | 133.2만 |
|---|
| 2026.07.27 | ₩21,283 | ₩21,759 | ₩21,122 | ₩21,216 | -0.32% | 103.6만 |
|---|
| 2026.07.24 | ₩21,082 | ₩21,202 | ₩20,343 | ₩20,451 | -2.99% | 104.3만 |
|---|
| 2026.07.23 | ₩21,350 | ₩21,511 | ₩19,989 | ₩20,411 | -4.40% | 110만 |
|---|
| 2026.07.22 | ₩22,537 | ₩22,550 | ₩21,028 | ₩21,417 | -4.97% | 107.1만 |
|---|
| 2026.07.21 | ₩22,423 | ₩22,651 | ₩22,087 | ₩22,222 | -0.90% | 77.7만 |
|---|
| 2026.07.20 | ₩21,484 | ₩22,852 | ₩21,390 | ₩22,785 | +6.05% | 133.3만 |
|---|
| 2026.07.17 | ₩21,926 | ₩22,310 | ₩21,323 | ₩21,819 | -0.49% | 137.1만 |
|---|
| 2026.07.16 | ₩22,342 | ₩23,201 | ₩21,658 | ₩22,651 | +1.38% | 185.9만 |
|---|
| 2026.07.15 | ₩21,162 | ₩22,416 | ₩21,082 | ₩22,047 | +4.18% | 170.3만 |
|---|
| 2026.07.14 | ₩20,666 | ₩21,249 | ₩20,223 | ₩20,894 | +1.10% | 175.7만 |
|---|
| 2026.07.13 | ₩21,243 | ₩21,853 | ₩20,840 | ₩21,591 | +1.64% | 181.5만 |
|---|
| 2026.07.10 | ₩21,189 | ₩21,672 | ₩20,552 | ₩20,948 | -1.14% | 135.7만 |
|---|
| 2026.07.09 | ₩19,767 | ₩20,901 | ₩19,700 | ₩20,854 | +5.50% | 160.5만 |
|---|
| 2026.07.08 | ₩20,800 | ₩20,974 | ₩20,572 | ₩20,733 | -0.32% | 156.8만 |
|---|
| 2026.07.07 | ₩21,739 | ₩22,114 | ₩21,323 | ₩21,390 | -1.60% | 222.7만 |
|---|
| 2026.07.06 | ₩21,202 | ₩21,390 | ₩20,559 | ₩21,162 | -0.19% | 143.4만 |
|---|
| 2026.07.02 | ₩20,961 | ₩21,739 | ₩20,846 | ₩21,524 | +2.69% | 217.2만 |
|---|
| 2026.07.01 | ₩20,518 | ₩21,397 | ₩19,942 | ₩20,934 | +2.03% | 395.7만 |
|---|
| 2026.06.30 | ₩19,499 | ₩19,856 | ₩19,153 | ₩19,727 | +1.17% | 219.1만 |
|---|
| 2026.06.29 | ₩20,223 | ₩20,545 | ₩19,100 | ₩19,258 | -4.77% | 237.6만 |
|---|
| 2026.06.26 | ₩18,158 | ₩20,103 | ₩17,997 | ₩19,633 | +8.12% | 531만 |
|---|
| 2026.06.25 | ₩18,775 | ₩18,922 | ₩17,374 | ₩17,742 | -5.50% | 303.2만 |
|---|
| 2026.06.24 | ₩19,714 | ₩20,498 | ₩19,003 | ₩19,083 | -3.20% | 150.5만 |
|---|
| 2026.06.23 | ₩19,888 | ₩20,324 | ₩19,647 | ₩19,995 | +0.54% | 216.5만 |
|---|
| 2026.06.22 | ₩20,116 | ₩20,827 | ₩19,271 | ₩19,298 | -4.07% | 211.5만 |
|---|
| 2026.06.18 | ₩20,492 | ₩20,811 | ₩19,942 | ₩20,559 | +0.33% | 199.5만 |
|---|
| 2026.06.17 | ₩21,833 | ₩21,833 | ₩20,411 | ₩20,585 | -5.71% | 145만 |
|---|
| 2026.06.16 | ₩22,436 | ₩22,530 | ₩21,920 | ₩22,262 | -0.78% | 110.5만 |
|---|
| 2026.06.15 | ₩22,637 | ₩23,170 | ₩22,195 | ₩22,986 | +1.54% | 158.9만 |
|---|
| 2026.06.12 | ₩22,074 | ₩22,074 | ₩20,988 | ₩21,940 | -0.61% | 146.3만 |
|---|
| 2026.06.11 | ₩22,503 | ₩22,637 | ₩21,202 | ₩21,873 | -2.80% | 248.7만 |
|---|
| 2026.06.10 | ₩22,798 | ₩23,603 | ₩22,718 | ₩22,731 | -0.29% | 109.6만 |
|---|
| 2026.06.09 | ₩24,066 | ₩24,448 | ₩22,865 | ₩23,402 | -2.76% | 144.9만 |
|---|
| 2026.06.08 | ₩24,803 | ₩25,051 | ₩24,072 | ₩24,434 | -1.49% | 137.2만 |
|---|
| 2026.06.05 | ₩26,392 | ₩26,580 | ₩24,743 | ₩25,024 | -5.18% | 154.6만 |
|---|
| 2026.06.04 | ₩27,385 | ₩27,452 | ₩26,258 | ₩26,473 | -3.33% | 155.6만 |
|---|
| 2026.06.03 | ₩27,820 | ₩28,022 | ₩25,977 | ₩26,365 | -5.23% | 209.8만 |
|---|
| 2026.06.02 | ₩28,934 | ₩29,778 | ₩28,055 | ₩28,176 | -2.62% | 345.5만 |
|---|
| 2026.06.01 | ₩31,247 | ₩31,502 | ₩30,442 | ₩30,751 | -1.59% | 432.8만 |
|---|
| 2026.05.29 | ₩27,251 | ₩29,396 | ₩27,237 | ₩29,356 | +7.73% | 407.7만 |
|---|
| 2026.05.28 | ₩24,877 | ₩26,835 | ₩24,850 | ₩26,553 | +6.74% | 341.4만 |
|---|
| 2026.05.27 | ₩24,609 | ₩25,205 | ₩24,448 | ₩24,823 | +0.87% | 246.3만 |
|---|
| 2026.05.26 | ₩25,319 | ₩25,688 | ₩24,890 | ₩25,239 | -0.32% | 145.5만 |
|---|
| 2026.05.22 | ₩25,681 | ₩26,259 | ₩25,279 | ₩25,534 | -0.57% | 120.8만 |
|---|
| 2026.05.21 | ₩26,265 | ₩26,500 | ₩25,239 | ₩25,655 | -2.32% | 177.7만 |
|---|
| 2026.05.20 | ₩25,024 | ₩25,889 | ₩24,602 | ₩25,775 | +3.00% | 125.3만 |
|---|
| 2026.05.19 | ₩26,821 | ₩27,237 | ₩25,242 | ₩25,400 | -5.30% | 166.7만 |
|---|
| 2026.05.18 | ₩25,212 | ₩26,298 | ₩25,146 | ₩26,097 | +3.51% | 169.4만 |
|---|
| 2026.05.15 | ₩25,051 | ₩26,660 | ₩24,863 | ₩25,923 | +3.48% | 227.4만 |
|---|
| 2026.05.14 | ₩23,898 | ₩24,723 | ₩23,455 | ₩24,434 | +2.24% | 85.4만 |
|---|
| 2026.05.13 | ₩23,556 | ₩24,086 | ₩23,450 | ₩23,925 | +1.57% | 88만 |
|---|
| 2026.05.12 | ₩25,071 | ₩25,185 | ₩24,126 | ₩24,251 | -3.27% | 71.9만 |
|---|
| 2026.05.11 | ₩24,260 | ₩24,877 | ₩24,005 | ₩24,877 | +2.54% | 112.6만 |
|---|
| 2026.05.08 | ₩25,360 | ₩25,601 | ₩25,051 | ₩25,185 | -0.69% | 140.9만 |
|---|
| 2026.05.07 | ₩25,762 | ₩26,741 | ₩25,695 | ₩25,923 | +0.62% | 215.1만 |
|---|
| 2026.05.06 | ₩24,340 | ₩25,588 | ₩24,019 | ₩25,024 | +2.81% | 129.8만 |
|---|
| 2026.05.05 | ₩25,226 | ₩25,373 | ₩24,461 | ₩24,764 | -1.83% | 68만 |
|---|
| 2026.05.04 | ₩24,850 | ₩25,903 | ₩24,723 | ₩25,051 | +0.81% | 117.2만 |
|---|
| 2026.05.01 | ₩24,971 | ₩25,462 | ₩24,689 | ₩25,158 | +0.75% | 159.9만 |
|---|
| 2026.04.30 | ₩24,743 | ₩25,172 | ₩23,167 | ₩24,300 | -1.79% | 398.7만 |
|---|
| 2026.04.29 | ₩26,426 | ₩26,728 | ₩25,936 | ₩26,473 | +0.18% | 225.1만 |
|---|
| 2026.04.28 | ₩26,446 | ₩27,170 | ₩26,178 | ₩27,090 | +2.43% | 101.1만 |
|---|
| 2026.04.27 | ₩26,245 | ₩26,795 | ₩25,574 | ₩26,593 | +1.33% | 210.2만 |
|---|
| 2026.04.24 | ₩25,547 | ₩26,540 | ₩25,460 | ₩26,500 | +3.73% | 164.8만 |
|---|
| 2026.04.23 | ₩25,896 | ₩26,419 | ₩24,904 | ₩25,467 | -1.66% | 264.1만 |
|---|
| 2026.04.22 | ₩26,808 | ₩27,720 | ₩26,500 | ₩27,599 | +2.95% | 160.6만 |
|---|
| 2026.04.21 | ₩26,044 | ₩26,925 | ₩25,708 | ₩26,553 | +1.96% | 182.5만 |
|---|
| 2026.04.20 | ₩26,151 | ₩26,419 | ₩25,588 | ₩25,802 | -1.33% | 105.8만 |
|---|
| 2026.04.17 | ₩26,620 | ₩27,492 | ₩26,137 | ₩26,406 | -0.81% | 259만 |
|---|
| 2026.04.16 | ₩26,044 | ₩26,164 | ₩25,125 | ₩26,097 | +0.21% | 258.5만 |
|---|
| 2026.04.15 | ₩23,402 | ₩25,373 | ₩23,337 | ₩25,038 | +6.99% | 274.8만 |
|---|
| 2026.04.14 | ₩22,356 | ₩23,107 | ₩22,181 | ₩22,919 | +2.52% | 213.1만 |
|---|
| 2026.04.13 | ₩20,787 | ₩21,940 | ₩20,478 | ₩21,913 | +5.42% | 203.6만 |
|---|
| 2026.04.10 | ₩20,760 | ₩20,961 | ₩20,351 | ₩20,465 | -1.42% | 124.7만 |
|---|
| 2026.04.09 | ₩20,626 | ₩20,733 | ₩20,036 | ₩20,706 | +0.39% | 108만 |
|---|
| 2026.04.08 | ₩21,994 | ₩21,994 | ₩20,532 | ₩20,854 | -5.18% | 132.2만 |
|---|
| 2026.04.07 | ₩20,384 | ₩20,639 | ₩20,009 | ₩20,612 | +1.12% | 135.9만 |
|---|
| 2026.04.06 | ₩20,766 | ₩20,787 | ₩20,317 | ₩20,693 | -0.36% | 70.9만 |
|---|
| 2026.04.02 | ₩20,083 | ₩20,780 | ₩19,747 | ₩20,773 | +3.44% | 148.3만 |
|---|
| 2026.04.01 | ₩20,773 | ₩20,813 | ₩20,223 | ₩20,357 | -2.00% | 101만 |
|---|
| 2026.03.31 | ₩19,821 | ₩20,720 | ₩19,687 | ₩20,438 | +3.11% | 97.1만 |
|---|
| 2026.03.30 | ₩19,405 | ₩19,915 | ₩18,949 | ₩19,218 | -0.97% | 204만 |
|---|
| 2026.03.27 | ₩19,566 | ₩19,606 | ₩18,976 | ₩19,003 | -2.88% | 115.5만 |
|---|
| 2026.03.26 | ₩20,545 | ₩20,994 | ₩19,942 | ₩20,009 | -2.61% | 137.1만 |
|---|
| 2026.03.25 | ₩21,202 | ₩21,235 | ₩20,438 | ₩20,599 | -2.85% | 67.5만 |
|---|
| 2026.03.24 | ₩21,953 | ₩21,953 | ₩20,693 | ₩20,787 | -5.31% | 115.8만 |
|---|
| 2026.03.23 | ₩22,101 | ₩22,436 | ₩21,819 | ₩21,980 | -0.55% | 57.7만 |
|---|
| 2026.03.20 | ₩22,396 | ₩22,423 | ₩21,645 | ₩21,833 | -2.51% | 91.1만 |
|---|
| 2026.03.19 | ₩22,825 | ₩23,092 | ₩22,476 | ₩22,691 | -0.59% | 41.7만 |
|---|
| 2026.03.18 | ₩23,710 | ₩23,764 | ₩22,932 | ₩23,025 | -2.89% | 69만 |
|---|
| 2026.03.17 | ₩23,911 | ₩24,535 | ₩23,744 | ₩23,952 | +0.17% | 72.9만 |
|---|
| 2026.03.16 | ₩23,770 | ₩24,072 | ₩23,415 | ₩24,002 | +0.98% | 85.6만 |
|---|
| 2026.03.13 | ₩24,126 | ₩24,609 | ₩23,361 | ₩23,509 | -2.56% | 68만 |
|---|
| 2026.03.12 | ₩24,609 | ₩24,783 | ₩24,260 | ₩24,287 | -1.31% | 71.9만 |
|---|
| 2026.03.11 | ₩24,770 | ₩25,132 | ₩24,253 | ₩24,622 | -0.60% | 75.4만 |
|---|
| 2026.03.10 | ₩25,306 | ₩25,306 | ₩24,421 | ₩24,770 | -2.12% | 114.7만 |
|---|
| 2026.03.09 | ₩24,662 | ₩25,306 | ₩24,501 | ₩25,185 | +2.12% | 98.5만 |
|---|
| 2026.03.06 | ₩25,172 | ₩25,655 | ₩25,118 | ₩25,145 | -0.11% | 105.2만 |
|---|
| 2026.03.05 | ₩24,610 | ₩25,521 | ₩24,610 | ₩25,400 | +3.21% | 165만 |
|---|
| 2026.03.04 | ₩24,300 | ₩25,440 | ₩24,166 | ₩24,729 | +1.77% | 109.2만 |
|---|
| 2026.03.03 | ₩23,268 | ₩24,904 | ₩23,241 | ₩24,568 | +5.59% | 131.4만 |
|---|
| 2026.03.02 | ₩23,214 | ₩24,256 | ₩23,019 | ₩23,898 | +2.95% | 110.6만 |
|---|
| 2026.02.27 | ₩23,053 | ₩23,737 | ₩22,946 | ₩23,254 | +0.87% | 80.3만 |
|---|
| 2026.02.26 | ₩24,649 | ₩25,051 | ₩24,019 | ₩24,394 | -1.03% | 124.7만 |
|---|
| 2026.02.25 | ₩23,026 | ₩24,300 | ₩23,026 | ₩24,249 | +5.31% | 119.6만 |
|---|
| 2026.02.24 | ₩22,336 | ₩22,904 | ₩22,034 | ₩22,889 | +2.48% | 60.2만 |
|---|
| 2026.02.23 | ₩23,750 | ₩23,750 | ₩22,195 | ₩22,382 | -5.76% | 139만 |
|---|
| 2026.02.20 | ₩23,817 | ₩24,233 | ₩23,656 | ₩23,884 | +0.28% | 65.4만 |
|---|
| 2026.02.19 | ₩24,273 | ₩24,780 | ₩23,858 | ₩24,059 | -0.88% | 53.1만 |
|---|
| 2026.02.18 | ₩23,871 | ₩24,434 | ₩23,697 | ₩24,099 | +0.96% | 76.2만 |
|---|
| 2026.02.17 | ₩24,059 | ₩24,193 | ₩23,487 | ₩23,791 | -1.11% | 103.8만 |
|---|
| 2026.02.13 | ₩24,622 | ₩24,810 | ₩23,917 | ₩24,300 | -1.31% | 75.6만 |
|---|
| 2026.02.12 | ₩24,676 | ₩24,917 | ₩23,938 | ₩24,434 | -0.98% | 119.1만 |
|---|
| 2026.02.11 | ₩26,151 | ₩26,151 | ₩24,300 | ₩24,676 | -5.64% | 139.5만 |
|---|
| 2026.02.10 | ₩26,593 | ₩27,130 | ₩25,767 | ₩25,842 | -2.82% | 126.6만 |
|---|
| 2026.02.09 | ₩24,709 | ₩26,025 | ₩24,340 | ₩25,869 | +4.69% | 193.4만 |
|---|
| 2026.02.06 | ₩24,072 | ₩24,421 | ₩23,402 | ₩24,340 | +1.11% | 146.7만 |
|---|
| 2026.02.05 | ₩25,279 | ₩25,293 | ₩23,321 | ₩23,509 | -7.00% | 178.9만 |
|---|
| 2026.02.04 | ₩25,641 | ₩26,634 | ₩25,480 | ₩26,097 | +1.78% | 129.9만 |
|---|
| 2026.02.03 | ₩27,076 | ₩27,116 | ₩25,373 | ₩25,735 | -4.95% | 324만 |
|---|
| 2026.02.02 | ₩28,216 | ₩28,243 | ₩27,143 | ₩27,291 | -3.28% | 86만 |
|---|
| 2026.01.30 | ₩29,356 | ₩29,423 | ₩27,693 | ₩28,216 | -3.88% | 142.4만 |
|---|
| 2026.01.29 | ₩29,490 | ₩29,985 | ₩26,795 | ₩28,565 | -3.14% | 449.1만 |
|---|
| 2026.01.28 | ₩36,155 | ₩36,155 | ₩35,277 | ₩35,793 | -1.00% | 100.5만 |
|---|
| 2026.01.27 | ₩34,680 | ₩35,981 | ₩34,620 | ₩35,690 | +2.91% | 44.5만 |
|---|
| 2026.01.26 | ₩33,487 | ₩34,734 | ₩33,057 | ₩34,130 | +1.92% | 55.1만 |
|---|
| 2026.01.23 | ₩31,689 | ₩34,251 | ₩31,575 | ₩33,554 | +5.88% | 64.9만 |
|---|
| 2026.01.22 | ₩31,032 | ₩31,689 | ₩30,657 | ₩31,596 | +1.82% | 49.9만 |
|---|
| 2026.01.21 | ₩31,850 | ₩31,850 | ₩29,799 | ₩30,630 | -3.83% | 52.2만 |
|---|
| 2026.01.20 | ₩31,515 | ₩32,320 | ₩31,314 | ₩31,998 | +1.53% | 28.7만 |
|---|
| 2026.01.16 | ₩32,387 | ₩33,245 | ₩32,320 | ₩32,749 | +1.12% | 24.6만 |
|---|
| 2026.01.15 | ₩33,513 | ₩33,513 | ₩32,286 | ₩32,414 | -3.28% | 35.2만 |
|---|
| 2026.01.14 | ₩33,902 | ₩34,023 | ₩32,454 | ₩32,843 | -3.13% | 34.5만 |
|---|
| 2026.01.13 | ₩34,895 | ₩35,163 | ₩33,728 | ₩34,425 | -1.35% | 40.9만 |
|---|
| 2026.01.12 | ₩35,190 | ₩35,927 | ₩35,190 | ₩35,324 | +0.38% | 17.4만 |
|---|
| 2026.01.09 | ₩34,928 | ₩35,766 | ₩34,667 | ₩35,717 | +2.26% | 18만 |
|---|
| 2026.01.08 | ₩36,048 | ₩36,177 | ₩35,230 | ₩35,552 | -1.38% | 18.5만 |
|---|
| 2026.01.07 | ₩35,766 | ₩37,268 | ₩35,579 | ₩36,356 | +1.65% | 26.6만 |
|---|
| 2026.01.06 | ₩34,935 | ₩35,659 | ₩34,358 | ₩35,646 | +2.03% | 24.6만 |
|---|
| 2026.01.05 | ₩34,975 | ₩35,265 | ₩34,345 | ₩34,828 | -0.42% | 25.5만 |
|---|
| 2026.01.02 | ₩36,504 | ₩36,531 | ₩34,412 | ₩34,841 | -4.56% | 34.4만 |
|---|
| 2025.12.31 | ₩37,081 | ₩37,081 | ₩36,397 | ₩36,461 | -1.67% | 9.8만 |
|---|
| 2025.12.30 | ₩36,853 | ₩37,376 | ₩36,786 | ₩37,091 | +0.65% | 9.5만 |
|---|
| 2025.12.29 | ₩36,759 | ₩37,188 | ₩36,598 | ₩36,987 | +0.62% | 12.2만 |
|---|
| 2025.12.26 | ₩37,014 | ₩37,154 | ₩36,839 | ₩37,106 | +0.25% | 9만 |
|---|
| 2025.12.24 | ₩36,879 | ₩37,349 | ₩36,732 | ₩37,208 | +0.89% | 7만 |
|---|
| 2025.12.23 | ₩36,718 | ₩37,121 | ₩36,718 | ₩37,014 | +0.80% | 16.8만 |
|---|
| 2025.12.22 | ₩36,960 | ₩37,282 | ₩36,397 | ₩36,732 | -0.62% | 18.6만 |
|---|
| 2025.12.19 | ₩37,107 | ₩37,188 | ₩36,410 | ₩36,906 | -0.54% | 26만 |
|---|
| 2025.12.18 | ₩35,786 | ₩37,429 | ₩35,766 | ₩36,611 | +2.30% | 20.3만 |
|---|
| 2025.12.17 | ₩35,579 | ₩35,974 | ₩35,324 | ₩35,458 | -0.34% | 16.6만 |
|---|
| 2025.12.16 | ₩34,868 | ₩35,646 | ₩34,707 | ₩35,544 | +1.94% | 8.4만 |
|---|
| 2025.12.15 | ₩36,155 | ₩36,155 | ₩34,958 | ₩35,273 | -2.44% | 11만 |
|---|
| 2025.12.12 | ₩36,061 | ₩36,343 | ₩35,528 | ₩35,820 | -0.67% | 14.3만 |
|---|
| 2025.12.11 | ₩35,538 | ₩36,960 | ₩35,525 | ₩36,625 | +3.06% | 29.6만 |
|---|
| 2025.12.10 | ₩36,786 | ₩36,786 | ₩35,404 | ₩35,886 | -2.45% | 45만 |
|---|
| 2025.12.09 | ₩37,657 | ₩37,966 | ₩37,469 | ₩37,893 | +0.63% | 6.9만 |
|---|
| 2025.12.08 | ₩36,929 | ₩37,999 | ₩36,929 | ₩37,716 | +2.13% | 20.7만 |
|---|
| 2025.12.05 | ₩36,397 | ₩36,638 | ₩36,008 | ₩36,603 | +0.57% | 14.8만 |
|---|
| 2025.12.04 | ₩36,195 | ₩36,370 | ₩35,672 | ₩36,254 | +0.16% | 21.6만 |
|---|
| 2025.12.03 | ₩35,565 | ₩36,799 | ₩35,444 | ₩35,874 | +0.87% | 41.1만 |
|---|
| 2025.12.02 | ₩37,188 | ₩38,257 | ₩37,188 | ₩37,765 | +1.55% | 11만 |
|---|
| 2025.12.01 | ₩37,389 | ₩37,697 | ₩36,960 | ₩37,349 | -0.11% | 7.2만 |
|---|
| 2025.11.28 | ₩37,335 | ₩38,168 | ₩37,268 | ₩38,006 | +1.80% | 11.5만 |
|---|
| 2025.11.26 | ₩37,235 | ₩37,514 | ₩36,464 | ₩37,094 | -0.38% | 19.4만 |
|---|
| 2025.11.25 | ₩35,377 | ₩36,095 | ₩34,063 | ₩35,892 | +1.46% | 24.4만 |
|---|
| 2025.11.24 | ₩35,605 | ₩35,807 | ₩34,519 | ₩35,391 | -0.60% | 28.5만 |
|---|
| 2025.11.21 | ₩36,061 | ₩36,115 | ₩34,546 | ₩35,021 | -2.89% | 32.3만 |
|---|
| 2025.11.20 | ₩38,301 | ₩38,368 | ₩35,740 | ₩36,115 | -5.71% | 23.4만 |
|---|
| 2025.11.19 | ₩37,644 | ₩38,516 | ₩36,638 | ₩37,282 | -0.96% | 30.8만 |
|---|
| 2025.11.18 | ₩38,730 | ₩39,347 | ₩37,242 | ₩38,355 | -0.97% | 34만 |
|---|
| 2025.11.17 | ₩40,594 | ₩41,238 | ₩40,111 | ₩40,567 | -0.07% | 15.3만 |
|---|
| 2025.11.14 | ₩38,985 | ₩41,171 | ₩38,950 | ₩40,920 | +4.96% | 14.8만 |
|---|
| 2025.11.13 | ₩41,037 | ₩41,473 | ₩39,606 | ₩39,924 | -2.71% | 19.5만 |
|---|
| 2025.11.12 | ₩40,782 | ₩41,238 | ₩39,313 | ₩41,172 | +0.96% | 14.1만 |
|---|
| 2025.11.11 | ₩40,232 | ₩40,916 | ₩39,790 | ₩40,782 | +1.37% | 13.6만 |
|---|
| 2025.11.10 | ₩39,340 | ₩40,447 | ₩39,240 | ₩40,392 | +2.67% | 23.8만 |
|---|
| 2025.11.07 | ₩38,951 | ₩39,293 | ₩38,408 | ₩38,933 | -0.05% | 19.3만 |
|---|
| 2025.11.06 | ₩40,393 | ₩40,420 | ₩38,851 | ₩39,065 | -3.29% | 22.6만 |
|---|
| 2025.11.05 | ₩41,546 | ₩41,788 | ₩40,541 | ₩40,608 | -2.26% | 30.8만 |
|---|
| 2025.11.04 | ₩41,385 | ₩41,955 | ₩40,782 | ₩41,828 | +1.07% | 18.2만 |
|---|
| 2025.11.03 | ₩42,646 | ₩43,531 | ₩41,863 | ₩42,284 | -0.85% | 38.8만 |
|---|
| 2025.10.31 | ₩44,269 | ₩44,269 | ₩41,935 | ₩42,431 | -4.15% | 67.5만 |
|---|
| 2025.10.30 | ₩44,430 | ₩45,261 | ₩43,156 | ₩43,809 | -1.40% | 101.3만 |
|---|
| 2025.10.29 | ₩47,058 | ₩47,058 | ₩45,663 | ₩46,790 | -0.57% | 105.4만 |
|---|
| 2025.10.28 | ₩47,977 | ₩48,419 | ₩46,334 | ₩46,616 | -2.84% | 72.4만 |
|---|
| 2025.10.27 | ₩44,819 | ₩45,301 | ₩44,385 | ₩44,886 | +0.15% | 30만 |
|---|
| 2025.10.24 | ₩43,156 | ₩43,740 | ₩43,156 | ₩43,444 | +0.67% | 17.4만 |
|---|
| 2025.10.23 | ₩43,263 | ₩43,491 | ₩42,767 | ₩42,992 | -0.63% | 13.9만 |
|---|
| 2025.10.22 | ₩42,928 | ₩43,759 | ₩42,567 | ₩42,997 | +0.16% | 34.8만 |
|---|
| 2025.10.21 | ₩42,418 | ₩42,673 | ₩41,793 | ₩42,608 | +0.45% | 12.4만 |
|---|
| 2025.10.20 | ₩41,949 | ₩42,686 | ₩41,949 | ₩42,407 | +1.09% | 9.9만 |
|---|
| 2025.10.17 | ₩41,037 | ₩42,177 | ₩40,903 | ₩41,841 | +1.96% | 10.8만 |
|---|
| 2025.10.16 | ₩41,788 | ₩42,326 | ₩41,017 | ₩41,613 | -0.42% | 14.9만 |
|---|
| 2025.10.15 | ₩42,163 | ₩42,485 | ₩41,493 | ₩41,794 | -0.87% | 12.4만 |
|---|
| 2025.10.14 | ₩41,305 | ₩42,150 | ₩40,701 | ₩41,957 | +1.58% | 10.9만 |
|---|
| 2025.10.13 | ₩42,217 | ₩42,277 | ₩41,667 | ₩41,996 | -0.52% | 10.1만 |
|---|
| 2025.10.10 | ₩42,928 | ₩43,573 | ₩41,305 | ₩41,520 | -3.28% | 23.2만 |
|---|