시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long PDD Daily ETF 과거 주가
GraniteShares 2x Long PDD Daily ETF · PDDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long PDD Daily ETF · PDDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,863 | ₩15,517 | ₩14,863 | ₩15,469 | +4.08% | 3.2만 |
| 2026.10.08 | ₩14,275 | ₩14,542 | ₩14,235 | ₩14,369 | +0.65% | 1.6만 |
| 2026.10.07 | ₩14,155 | ₩14,516 | ₩14,088 | ₩14,476 | +2.26% | 1.5만 |
| 2026.10.06 | ₩14,142 | ₩14,435 | ₩13,868 | ₩14,423 | +1.99% | 1.8만 |
| 2026.10.05 | ₩13,541 | ₩14,302 | ₩13,541 | ₩14,282 | +5.47% | 3.2만 |
| 2026.10.02 | ₩13,394 | ₩13,502 | ₩13,140 | ₩13,374 | -0.15% | 8.2만 |
| 2026.10.01 | ₩14,489 | ₩14,622 | ₩13,754 | ₩13,809 | -4.69% | 1.9만 |
| 2026.09.30 | ₩14,226 | ₩14,422 | ₩14,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,321 |
| +0.67% |
| 4.2천 |
| 2026.09.29 | ₩14,208 | ₩14,235 | ₩14,075 | ₩14,191 | -0.12% | 7.3천 |
|---|
| 2026.09.28 | ₩14,329 | ₩14,676 | ₩14,315 | ₩14,553 | +1.57% | 1만 |
|---|
| 2026.09.25 | ₩14,409 | ₩14,409 | ₩14,207 | ₩14,235 | -1.20% | 9.8천 |
|---|
| 2026.09.24 | ₩14,716 | ₩14,729 | ₩14,409 | ₩14,494 | -1.51% | 2만 |
|---|
| 2026.09.23 | ₩14,836 | ₩14,943 | ₩14,781 | ₩14,895 | +0.40% | 1.3만 |
|---|
| 2026.09.22 | ₩15,036 | ₩15,384 | ₩14,996 | ₩15,336 | +1.99% | 1.9만 |
|---|
| 2026.09.21 | ₩15,183 | ₩15,183 | ₩14,561 | ₩14,955 | -1.50% | 2.2만 |
|---|
| 2026.09.18 | ₩14,796 | ₩15,076 | ₩14,756 | ₩14,823 | +0.18% | 1.6만 |
|---|
| 2026.09.17 | ₩14,823 | ₩14,823 | ₩14,409 | ₩14,415 | -2.75% | 2.8만 |
|---|
| 2026.09.16 | ₩14,353 | ₩14,836 | ₩14,329 | ₩14,825 | +3.29% | 1.8만 |
|---|
| 2026.09.15 | ₩14,823 | ₩14,903 | ₩14,526 | ₩14,542 | -1.89% | 1.8만 |
|---|
| 2026.09.14 | ₩14,409 | ₩15,424 | ₩14,409 | ₩15,076 | +4.63% | 2.2만 |
|---|
| 2026.09.11 | ₩14,502 | ₩14,582 | ₩14,349 | ₩14,477 | -0.17% | 2.9만 |
|---|
| 2026.09.10 | ₩14,582 | ₩14,610 | ₩14,422 | ₩14,524 | -0.40% | 1.2만 |
|---|
| 2026.09.09 | ₩15,063 | ₩15,063 | ₩14,809 | ₩14,824 | -1.59% | 19.3만 |
|---|
| 2026.09.08 | ₩15,384 | ₩15,530 | ₩15,103 | ₩15,250 | -0.87% | 3.2만 |
|---|
| 2026.09.04 | ₩16,161 | ₩16,332 | ₩16,062 | ₩16,241 | +0.50% | 8.3만 |
|---|
| 2026.09.03 | ₩16,171 | ₩16,352 | ₩15,955 | ₩16,049 | -0.76% | 1.2만 |
|---|
| 2026.09.02 | ₩16,318 | ₩16,732 | ₩16,292 | ₩16,320 | +0.01% | 6.8천 |
|---|
| 2026.09.01 | ₩16,859 | ₩16,859 | ₩16,573 | ₩16,678 | -1.08% | 10.3만 |
|---|
| 2026.08.31 | ₩17,560 | ₩17,560 | ₩16,946 | ₩17,049 | -2.91% | 2.9만 |
|---|
| 2026.08.28 | ₩17,493 | ₩18,041 | ₩17,493 | ₩17,745 | +1.44% | 3.6만 |
|---|
| 2026.08.27 | ₩17,493 | ₩17,614 | ₩16,946 | ₩17,360 | -0.76% | 5.1만 |
|---|
| 2026.08.26 | ₩18,428 | ₩18,428 | ₩17,954 | ₩18,221 | -1.12% | 7.7천 |
|---|
| 2026.08.25 | ₩18,094 | ₩18,822 | ₩17,841 | ₩18,678 | +3.23% | 1.3만 |
|---|
| 2026.08.24 | ₩20,138 | ₩20,298 | ₩18,094 | ₩18,435 | -8.45% | 7.2만 |
|---|
| 2026.08.21 | ₩19,363 | ₩19,363 | ₩18,829 | ₩18,896 | -2.41% | 1.9만 |
|---|
| 2026.08.20 | ₩19,310 | ₩19,577 | ₩18,689 | ₩19,494 | +0.95% | 1.4만 |
|---|
| 2026.08.19 | ₩19,136 | ₩19,830 | ₩19,136 | ₩19,830 | +3.63% | 1.1만 |
|---|
| 2026.08.18 | ₩18,502 | ₩18,682 | ₩18,188 | ₩18,568 | +0.36% | 2.1만 |
|---|
| 2026.08.17 | ₩18,215 | ₩18,455 | ₩17,747 | ₩18,426 | +1.16% | 11.5만 |
|---|
| 2026.08.14 | ₩17,141 | ₩17,560 | ₩17,106 | ₩17,519 | +2.20% | 1.1만 |
|---|
| 2026.08.13 | ₩19,123 | ₩19,123 | ₩17,303 | ₩17,303 | -9.52% | 3.4만 |
|---|
| 2026.08.12 | ₩19,764 | ₩19,764 | ₩19,069 | ₩19,462 | -1.53% | 2.5만 |
|---|
| 2026.08.11 | ₩20,338 | ₩20,471 | ₩20,140 | ₩20,140 | -0.97% | 1.1만 |
|---|
| 2026.08.10 | ₩20,632 | ₩21,318 | ₩20,632 | ₩21,318 | +3.33% | 4.2천 |
|---|
| 2026.08.07 | ₩20,445 | ₩20,885 | ₩20,338 | ₩20,757 | +1.53% | 8천 |
|---|
| 2026.08.06 | ₩19,977 | ₩20,391 | ₩19,844 | ₩20,346 | +1.84% | 1.5만 |
|---|
| 2026.08.05 | ₩20,685 | ₩20,839 | ₩20,298 | ₩20,417 | -1.30% | 1.1만 |
|---|
| 2026.08.04 | ₩19,911 | ₩20,551 | ₩19,911 | ₩20,471 | +2.82% | 5.8천 |
|---|
| 2026.08.03 | ₩20,031 | ₩20,097 | ₩19,857 | ₩20,063 | +0.16% | 1.3만 |
|---|
| 2026.07.31 | ₩18,882 | ₩19,430 | ₩18,882 | ₩19,396 | +2.72% | 8.9천 |
|---|
| 2026.07.30 | ₩18,482 | ₩19,056 | ₩18,219 | ₩18,829 | +1.88% | 1.5만 |
|---|
| 2026.07.29 | ₩18,321 | ₩19,884 | ₩18,321 | ₩19,343 | +5.58% | 1.8만 |
|---|
| 2026.07.28 | ₩18,201 | ₩18,460 | ₩18,028 | ₩18,215 | +0.07% | 1.3만 |
|---|
| 2026.07.27 | ₩17,333 | ₩18,121 | ₩17,280 | ₩17,886 | +3.19% | 3.9만 |
|---|
| 2026.07.24 | ₩17,086 | ₩17,186 | ₩16,893 | ₩16,982 | -0.61% | 2.7만 |
|---|
| 2026.07.23 | ₩17,427 | ₩17,427 | ₩16,814 | ₩17,320 | -0.61% | 7.6천 |
|---|
| 2026.07.22 | ₩17,654 | ₩17,654 | ₩17,226 | ₩17,455 | -1.13% | 8.4만 |
|---|
| 2026.07.21 | ₩18,388 | ₩18,562 | ₩17,867 | ₩17,994 | -2.14% | 9.3천 |
|---|
| 2026.07.20 | ₩18,081 | ₩18,735 | ₩18,081 | ₩18,508 | +2.36% | 8.3천 |
|---|
| 2026.07.17 | ₩17,667 | ₩17,881 | ₩17,433 | ₩17,719 | +0.29% | 3.2만 |
|---|
| 2026.07.16 | ₩18,882 | ₩19,149 | ₩18,829 | ₩18,829 | -0.28% | 9.7천 |
|---|
| 2026.07.15 | ₩18,121 | ₩18,961 | ₩18,121 | ₩18,615 | +2.73% | 9.9천 |
|---|
| 2026.07.14 | ₩17,948 | ₩18,094 | ₩17,640 | ₩17,696 | -1.40% | 2.4만 |
|---|
| 2026.07.13 | ₩17,988 | ₩18,168 | ₩17,881 | ₩17,972 | -0.09% | 9.7천 |
|---|
| 2026.07.10 | ₩19,149 | ₩19,216 | ₩18,228 | ₩18,241 | -4.74% | 1.7만 |
|---|
| 2026.07.09 | ₩17,536 | ₩18,655 | ₩17,534 | ₩18,548 | +5.77% | 2.7만 |
|---|
| 2026.07.08 | ₩17,801 | ₩18,281 | ₩17,801 | ₩18,109 | +1.73% | 4.8만 |
|---|
| 2026.07.07 | ₩17,427 | ₩17,707 | ₩17,039 | ₩17,200 | -1.30% | 8.9만 |
|---|
| 2026.07.06 | ₩17,213 | ₩18,121 | ₩17,213 | ₩17,737 | +3.04% | 1.6만 |
|---|
| 2026.07.02 | ₩16,759 | ₩17,473 | ₩16,625 | ₩17,133 | +2.23% | 2만 |
|---|
| 2026.07.01 | ₩15,170 | ₩17,347 | ₩15,170 | ₩17,249 | +13.71% | 24.4만 |
|---|
| 2026.06.30 | ₩14,916 | ₩15,277 | ₩14,827 | ₩14,827 | -0.60% | 1.6만 |
|---|
| 2026.06.29 | ₩15,223 | ₩15,263 | ₩14,689 | ₩14,959 | -1.74% | 2.1만 |
|---|
| 2026.06.26 | ₩13,367 | ₩15,036 | ₩13,367 | ₩14,956 | +11.89% | 2.1만 |
|---|
| 2026.06.25 | ₩14,476 | ₩14,476 | ₩13,754 | ₩13,754 | -4.98% | 7.4만 |
|---|
| 2026.06.24 | ₩14,689 | ₩15,163 | ₩14,689 | ₩14,763 | +0.50% | 2.8만 |
|---|
| 2026.06.23 | ₩15,277 | ₩15,277 | ₩14,729 | ₩15,114 | -1.07% | 5.8만 |
|---|
| 2026.06.22 | ₩15,811 | ₩16,131 | ₩15,597 | ₩15,677 | -0.84% | 1.7만 |
|---|
| 2026.06.18 | ₩16,358 | ₩16,358 | ₩15,918 | ₩16,238 | -0.73% | 1.4만 |
|---|
| 2026.06.17 | ₩16,959 | ₩17,400 | ₩16,345 | ₩16,457 | -2.96% | 1만 |
|---|
| 2026.06.16 | ₩17,387 | ₩17,408 | ₩16,885 | ₩17,173 | -1.23% | 1.8만 |
|---|
| 2026.06.15 | ₩17,493 | ₩18,415 | ₩17,280 | ₩18,042 | +3.14% | 2.5만 |
|---|
| 2026.06.12 | ₩17,400 | ₩17,520 | ₩16,866 | ₩17,173 | -1.30% | 1.5만 |
|---|
| 2026.06.11 | ₩16,746 | ₩17,153 | ₩16,158 | ₩17,153 | +2.43% | 3.3만 |
|---|
| 2026.06.10 | ₩17,253 | ₩17,574 | ₩17,160 | ₩17,417 | +0.95% | 2.5만 |
|---|
| 2026.06.09 | ₩17,841 | ₩18,028 | ₩17,347 | ₩17,484 | -2.00% | 2.3만 |
|---|
| 2026.06.08 | ₩18,629 | ₩18,629 | ₩17,614 | ₩17,779 | -4.56% | 3.5만 |
|---|
| 2026.06.05 | ₩19,136 | ₩19,443 | ₩18,829 | ₩18,858 | -1.45% | 5.9만 |
|---|
| 2026.06.04 | ₩19,083 | ₩19,737 | ₩19,083 | ₩19,299 | +1.13% | 2.2만 |
|---|
| 2026.06.03 | ₩20,151 | ₩20,151 | ₩18,762 | ₩19,075 | -5.34% | 23.8만 |
|---|
| 2026.06.02 | ₩20,899 | ₩21,166 | ₩20,179 | ₩20,358 | -2.59% | 8만 |
|---|
| 2026.06.01 | ₩18,655 | ₩20,351 | ₩18,522 | ₩19,949 | +6.94% | 11.4만 |
|---|
| 2026.05.29 | ₩18,228 | ₩19,266 | ₩17,695 | ₩18,735 | +2.78% | 14.7만 |
|---|
| 2026.05.28 | ₩18,842 | ₩18,842 | ₩17,493 | ₩18,028 | -4.32% | 28.4만 |
|---|
| 2026.05.27 | ₩20,939 | ₩20,939 | ₩18,388 | ₩19,816 | -5.36% | 48.7만 |
|---|
| 2026.05.26 | ₩24,210 | ₩25,532 | ₩23,930 | ₩24,946 | +3.04% | 3.1만 |
|---|
| 2026.05.22 | ₩22,875 | ₩24,170 | ₩22,875 | ₩23,927 | +4.60% | 13.9만 |
|---|
| 2026.05.21 | ₩24,825 | ₩25,703 | ₩24,598 | ₩25,703 | +3.54% | 8.4천 |
|---|
| 2026.05.20 | ₩25,372 | ₩25,960 | ₩25,332 | ₩25,850 | +1.88% | 2만 |
|---|
| 2026.05.19 | ₩24,437 | ₩25,483 | ₩24,437 | ₩25,483 | +4.28% | 1.3만 |
|---|
| 2026.05.18 | ₩24,611 | ₩24,611 | ₩23,917 | ₩24,252 | -1.46% | 3.9만 |
|---|
| 2026.05.15 | ₩24,037 | ₩24,751 | ₩23,743 | ₩24,751 | +2.97% | 1.6만 |
|---|
| 2026.05.14 | ₩25,492 | ₩25,492 | ₩24,584 | ₩24,749 | -2.92% | 4.9만 |
|---|
| 2026.05.13 | ₩25,012 | ₩27,495 | ₩25,012 | ₩26,853 | +7.36% | 5.6만 |
|---|
| 2026.05.12 | ₩26,214 | ₩26,214 | ₩24,718 | ₩24,834 | -5.26% | 3.4만 |
|---|
| 2026.05.11 | ₩26,441 | ₩26,814 | ₩26,200 | ₩26,494 | +0.20% | 7.5천 |
|---|
| 2026.05.08 | ₩27,402 | ₩27,709 | ₩26,420 | ₩26,420 | -3.58% | 1.2만 |
|---|
| 2026.05.07 | ₩27,776 | ₩28,550 | ₩27,776 | ₩28,036 | +0.94% | 2.8만 |
|---|
| 2026.05.06 | ₩25,960 | ₩28,711 | ₩25,960 | ₩28,445 | +9.57% | 2.1만 |
|---|
| 2026.05.05 | ₩26,000 | ₩26,107 | ₩25,506 | ₩25,610 | -1.50% | 7천 |
|---|
| 2026.05.04 | ₩26,761 | ₩26,761 | ₩25,946 | ₩26,140 | -2.32% | 8.7천 |
|---|
| 2026.05.01 | ₩26,813 | ₩27,162 | ₩26,788 | ₩27,162 | +1.30% | 1.1천 |
|---|
| 2026.04.30 | ₩26,294 | ₩27,749 | ₩26,240 | ₩27,310 | +3.86% | 1만 |
|---|
| 2026.04.29 | ₩25,973 | ₩26,160 | ₩25,866 | ₩26,101 | +0.49% | 1.9만 |
|---|
| 2026.04.28 | ₩26,147 | ₩26,147 | ₩25,773 | ₩25,958 | -0.72% | 3.9천 |
|---|
| 2026.04.27 | ₩26,734 | ₩26,975 | ₩26,507 | ₩26,599 | -0.50% | 6.2천 |
|---|
| 2026.04.24 | ₩26,173 | ₩26,400 | ₩26,067 | ₩26,400 | +0.87% | 1.2만 |
|---|
| 2026.04.23 | ₩26,895 | ₩26,895 | ₩25,746 | ₩26,067 | -3.08% | 1.8만 |
|---|
| 2026.04.22 | ₩27,068 | ₩27,576 | ₩27,041 | ₩27,462 | +1.46% | 2.1만 |
|---|
| 2026.04.21 | ₩29,418 | ₩29,418 | ₩26,975 | ₩27,065 | -8.00% | 4.6만 |
|---|
| 2026.04.20 | ₩29,191 | ₩30,046 | ₩29,071 | ₩30,025 | +2.85% | 1.6만 |
|---|
| 2026.04.17 | ₩32,156 | ₩32,156 | ₩29,899 | ₩30,286 | -5.81% | 3.5만 |
|---|
| 2026.04.16 | ₩30,140 | ₩31,515 | ₩29,619 | ₩29,672 | -1.55% | 5.5만 |
|---|
| 2026.04.15 | ₩28,624 | ₩29,085 | ₩28,624 | ₩28,931 | +1.07% | 3.9천 |
|---|
| 2026.04.14 | ₩28,711 | ₩29,125 | ₩28,497 | ₩28,943 | +0.81% | 6.5천 |
|---|
| 2026.04.13 | ₩27,856 | ₩28,096 | ₩27,442 | ₩27,994 | +0.49% | 5.9천 |
|---|
| 2026.04.10 | ₩29,111 | ₩29,659 | ₩27,860 | ₩27,860 | -4.30% | 6.1천 |
|---|
| 2026.04.09 | ₩28,964 | ₩29,111 | ₩27,295 | ₩27,988 | -3.37% | 9천 |
|---|
| 2026.04.08 | ₩30,006 | ₩30,286 | ₩29,779 | ₩29,792 | -0.71% | 3.1만 |
|---|
| 2026.04.07 | ₩27,923 | ₩27,923 | ₩27,175 | ₩27,589 | -1.20% | 1.7만 |
|---|
| 2026.04.06 | ₩28,217 | ₩29,138 | ₩28,217 | ₩28,303 | +0.31% | 3.7천 |
|---|
| 2026.04.02 | ₩27,883 | ₩28,444 | ₩27,482 | ₩28,222 | +1.22% | 6천 |
|---|
| 2026.04.01 | ₩29,872 | ₩29,913 | ₩28,800 | ₩28,800 | -3.59% | 2.9천 |
|---|
| 2026.03.31 | ₩27,015 | ₩29,285 | ₩26,527 | ₩29,047 | +7.52% | 1만 |
|---|
| 2026.03.30 | ₩27,642 | ₩28,030 | ₩26,895 | ₩27,028 | -2.22% | 1.8만 |
|---|
| 2026.03.27 | ₩28,150 | ₩29,218 | ₩27,896 | ₩27,896 | -0.90% | 8.7만 |
|---|
| 2026.03.26 | ₩29,191 | ₩30,607 | ₩27,990 | ₩28,349 | -2.89% | 3.4만 |
|---|
| 2026.03.25 | ₩27,549 | ₩32,163 | ₩27,549 | ₩29,492 | +7.05% | 7.6만 |
|---|
| 2026.03.24 | ₩26,454 | ₩27,028 | ₩26,107 | ₩26,937 | +1.83% | 19.2만 |
|---|
| 2026.03.23 | ₩26,187 | ₩26,331 | ₩25,506 | ₩25,813 | -1.43% | 5.3만 |
|---|
| 2026.03.20 | ₩26,067 | ₩26,895 | ₩25,906 | ₩25,909 | -0.60% | 1.9만 |
|---|
| 2026.03.19 | ₩27,509 | ₩27,509 | ₩26,320 | ₩26,541 | -3.52% | 20.2만 |
|---|
| 2026.03.18 | ₩30,527 | ₩30,527 | ₩28,363 | ₩28,517 | -6.58% | 9천 |
|---|
| 2026.03.17 | ₩31,194 | ₩31,595 | ₩30,714 | ₩30,754 | -1.41% | 1.3만 |
|---|
| 2026.03.16 | ₩31,154 | ₩31,235 | ₩30,180 | ₩30,468 | -2.20% | 2.9천 |
|---|
| 2026.03.13 | ₩30,073 | ₩30,180 | ₩29,499 | ₩29,685 | -1.29% | 3.5천 |
|---|
| 2026.03.12 | ₩29,872 | ₩30,313 | ₩29,098 | ₩29,171 | -2.35% | 5.2천 |
|---|
| 2026.03.11 | ₩30,794 | ₩30,794 | ₩29,726 | ₩29,966 | -2.69% | 4.4천 |
|---|
| 2026.03.10 | ₩30,313 | ₩32,022 | ₩30,313 | ₩31,026 | +2.35% | 1.3만 |
|---|
| 2026.03.09 | ₩28,697 | ₩29,886 | ₩28,177 | ₩29,814 | +3.89% | 1.7만 |
|---|
| 2026.03.06 | ₩29,378 | ₩29,779 | ₩29,045 | ₩29,394 | +0.05% | 1.6만 |
|---|
| 2026.03.05 | ₩28,697 | ₩28,791 | ₩28,350 | ₩28,672 | -0.09% | 8.3천 |
|---|
| 2026.03.04 | ₩29,579 | ₩29,579 | ₩28,831 | ₩29,024 | -1.87% | 6천 |
|---|
| 2026.03.03 | ₩28,510 | ₩28,804 | ₩27,816 | ₩28,709 | +0.70% | 3.5만 |
|---|
| 2026.03.02 | ₩29,779 | ₩30,280 | ₩29,325 | ₩29,973 | +0.65% | 2만 |
|---|
| 2026.02.27 | ₩30,847 | ₩30,901 | ₩30,407 | ₩30,507 | -1.10% | 1.4만 |
|---|
| 2026.02.26 | ₩31,929 | ₩32,076 | ₩31,101 | ₩31,463 | -1.46% | 1.7만 |
|---|
| 2026.02.25 | ₩32,930 | ₩32,930 | ₩32,076 | ₩32,430 | -1.52% | 1.4만 |
|---|
| 2026.02.24 | ₩31,702 | ₩32,506 | ₩31,381 | ₩32,506 | +2.54% | 7.4천 |
|---|
| 2026.02.23 | ₩32,917 | ₩32,917 | ₩31,782 | ₩31,869 | -3.18% | 3만 |
|---|
| 2026.02.20 | ₩28,979 | ₩32,717 | ₩28,979 | ₩31,301 | +8.01% | 8.2만 |
|---|
| 2026.02.19 | ₩30,553 | ₩30,553 | ₩29,218 | ₩29,684 | -2.85% | 1.5만 |
|---|
| 2026.02.18 | ₩30,340 | ₩30,767 | ₩30,140 | ₩30,364 | +0.08% | 1.7만 |
|---|
| 2026.02.17 | ₩28,951 | ₩29,832 | ₩28,951 | ₩29,519 | +1.96% | 2.1만 |
|---|
| 2026.02.13 | ₩28,043 | ₩29,058 | ₩27,950 | ₩28,657 | +2.19% | 4만 |
|---|
| 2026.02.12 | ₩30,874 | ₩30,874 | ₩28,417 | ₩28,671 | -7.14% | 1.5만 |
|---|
| 2026.02.11 | ₩32,436 | ₩32,436 | ₩30,767 | ₩31,320 | -3.44% | 6.6천 |
|---|
| 2026.02.10 | ₩31,982 | ₩31,982 | ₩31,542 | ₩31,793 | -0.59% | 1.4천 |
|---|
| 2026.02.09 | ₩31,902 | ₩32,601 | ₩31,789 | ₩31,890 | -0.04% | 6.9천 |
|---|
| 2026.02.06 | ₩30,260 | ₩31,969 | ₩30,140 | ₩31,694 | +4.74% | 9.3천 |
|---|
| 2026.02.05 | ₩30,046 | ₩30,046 | ₩29,579 | ₩29,579 | -1.56% | 1.3만 |
|---|
| 2026.02.04 | ₩31,341 | ₩31,341 | ₩29,378 | ₩30,045 | -4.14% | 6.9천 |
|---|
| 2026.02.03 | ₩30,905 | ₩31,649 | ₩30,447 | ₩30,594 | -1.01% | 8.3천 |
|---|
| 2026.02.02 | ₩29,886 | ₩30,809 | ₩29,859 | ₩30,809 | +3.09% | 8.7천 |
|---|
| 2026.01.30 | ₩29,755 | ₩30,166 | ₩29,420 | ₩29,420 | -1.13% | 6.8천 |
|---|
| 2026.01.29 | ₩30,660 | ₩30,660 | ₩29,806 | ₩30,309 | -1.15% | 1.2만 |
|---|
| 2026.01.28 | ₩32,917 | ₩32,917 | ₩30,407 | ₩30,533 | -7.24% | 1.5만 |
|---|
| 2026.01.27 | ₩32,864 | ₩33,171 | ₩32,517 | ₩33,083 | +0.67% | 2.1만 |
|---|
| 2026.01.26 | ₩32,249 | ₩33,286 | ₩32,103 | ₩32,908 | +2.04% | 2.3만 |
|---|
| 2026.01.23 | ₩32,570 | ₩33,385 | ₩32,570 | ₩32,757 | +0.57% | 1.2만 |
|---|
| 2026.01.22 | ₩33,371 | ₩33,425 | ₩32,249 | ₩32,546 | -2.47% | 8.9천 |
|---|
| 2026.01.21 | ₩34,319 | ₩34,319 | ₩32,049 | ₩32,410 | -5.56% | 2만 |
|---|
| 2026.01.20 | ₩29,859 | ₩31,782 | ₩29,859 | ₩31,408 | +5.19% | 2.1만 |
|---|
| 2026.01.16 | ₩33,612 | ₩33,612 | ₩31,970 | ₩33,115 | -1.48% | 3.3만 |
|---|
| 2026.01.15 | ₩33,331 | ₩34,191 | ₩32,850 | ₩33,291 | -0.12% | 6.9만 |
|---|
| 2026.01.14 | ₩33,612 | ₩34,586 | ₩32,930 | ₩33,762 | +0.45% | 4만 |
|---|
| 2026.01.13 | ₩37,217 | ₩37,724 | ₩35,788 | ₩36,643 | -1.54% | 5.8만 |
|---|
| 2026.01.12 | ₩42,732 | ₩43,286 | ₩40,555 | ₩41,014 | -4.02% | 4.2만 |
|---|
| 2026.01.09 | ₩43,106 | ₩43,133 | ₩41,677 | ₩42,346 | -1.76% | 1.3만 |
|---|
| 2026.01.08 | ₩41,397 | ₩43,171 | ₩41,397 | ₩43,171 | +4.29% | 3.9천 |
|---|
| 2026.01.07 | ₩42,786 | ₩42,852 | ₩42,251 | ₩42,619 | -0.39% | 5.4천 |
|---|
| 2026.01.06 | ₩41,597 | ₩45,655 | ₩41,597 | ₩43,997 | +5.77% | 3.2만 |
|---|
| 2026.01.05 | ₩40,435 | ₩41,586 | ₩39,868 | ₩41,586 | +2.85% | 1.6만 |
|---|
| 2026.01.02 | ₩39,394 | ₩39,734 | ₩39,113 | ₩39,113 | -0.71% | 1.2만 |
|---|
| 2025.12.31 | ₩37,524 | ₩37,765 | ₩37,319 | ₩37,598 | +0.20% | 6.9천 |
|---|
| 2025.12.30 | ₩38,032 | ₩38,779 | ₩37,951 | ₩38,146 | +0.30% | 5.7천 |
|---|
| 2025.12.29 | ₩37,538 | ₩38,052 | ₩37,444 | ₩38,052 | +1.37% | 8.8천 |
|---|
| 2025.12.26 | ₩38,459 | ₩39,513 | ₩38,285 | ₩38,833 | +0.97% | 4.9천 |
|---|
| 2025.12.24 | ₩36,990 | ₩38,392 | ₩36,990 | ₩38,056 | +2.88% | 6.7천 |
|---|
| 2025.12.23 | ₩36,790 | ₩37,204 | ₩36,309 | ₩37,031 | +0.66% | 1.1만 |
|---|
| 2025.12.22 | ₩37,364 | ₩37,711 | ₩36,910 | ₩36,950 | -1.11% | 9.6천 |
|---|
| 2025.12.19 | ₩37,190 | ₩37,217 | ₩35,352 | ₩35,352 | -4.94% | 7.9천 |
|---|
| 2025.12.18 | ₩32,904 | ₩33,652 | ₩32,904 | ₩33,107 | +0.62% | 7.1천 |
|---|
| 2025.12.17 | ₩34,279 | ₩34,279 | ₩32,303 | ₩32,555 | -5.03% | 5.8만 |
|---|
| 2025.12.16 | ₩35,080 | ₩35,258 | ₩34,747 | ₩35,258 | +0.51% | 1.9천 |
|---|
| 2025.12.15 | ₩37,190 | ₩37,190 | ₩36,002 | ₩36,250 | -2.53% | 3.6천 |
|---|
| 2025.12.12 | ₩36,776 | ₩37,344 | ₩36,269 | ₩37,245 | +1.27% | 3.4천 |
|---|
| 2025.12.11 | ₩36,923 | ₩37,805 | ₩36,456 | ₩37,289 | +0.99% | 8천 |
|---|
| 2025.12.10 | ₩38,726 | ₩39,578 | ₩37,765 | ₩39,578 | +2.20% | 7.2천 |
|---|
| 2025.12.09 | ₩39,861 | ₩40,791 | ₩39,634 | ₩40,791 | +2.33% | 6.2천 |
|---|
| 2025.12.08 | ₩41,090 | ₩41,530 | ₩40,462 | ₩41,134 | +0.11% | 4.4천 |
|---|
| 2025.12.05 | ₩41,290 | ₩41,570 | ₩41,148 | ₩41,148 | -0.34% | 2.6천 |
|---|
| 2025.12.04 | ₩40,462 | ₩40,661 | ₩39,394 | ₩40,661 | +0.49% | 4.9천 |
|---|
| 2025.12.03 | ₩41,984 | ₩42,191 | ₩40,649 | ₩40,932 | -2.51% | 2.1천 |
|---|
| 2025.12.02 | ₩40,889 | ₩42,234 | ₩40,328 | ₩42,234 | +3.29% | 6.3천 |
|---|
| 2025.12.01 | ₩41,290 | ₩42,512 | ₩41,263 | ₩41,852 | +1.36% | 4.2천 |
|---|
| 2025.11.28 | ₩41,330 | ₩41,330 | ₩39,794 | ₩40,224 | -2.68% | 1.4천 |
|---|
| 2025.11.26 | ₩40,435 | ₩42,091 | ₩40,168 | ₩40,242 | -0.48% | 3.6만 |
|---|
| 2025.11.25 | ₩38,846 | ₩39,127 | ₩38,633 | ₩39,067 | +0.57% | 4천 |
|---|
| 2025.11.24 | ₩39,260 | ₩39,901 | ₩38,219 | ₩38,219 | -2.65% | 4.3만 |
|---|
| 2025.11.21 | ₩37,765 | ₩38,673 | ₩37,404 | ₩38,277 | +1.36% | 1.2천 |
|---|
| 2025.11.20 | ₩41,744 | ₩41,744 | ₩38,032 | ₩38,040 | -8.87% | 8.5천 |
|---|
| 2025.11.19 | ₩42,732 | ₩42,732 | ₩41,116 | ₩41,645 | -2.54% | 9.4천 |
|---|
| 2025.11.18 | ₩44,535 | ₩45,490 | ₩42,612 | ₩42,803 | -3.89% | 5.8만 |
|---|
| 2025.11.17 | ₩51,319 | ₩51,813 | ₩50,094 | ₩50,094 | -2.39% | 3.4만 |
|---|
| 2025.11.14 | ₩52,621 | ₩52,621 | ₩50,973 | ₩51,495 | -2.14% | 6.3천 |
|---|
| 2025.11.13 | ₩56,059 | ₩56,059 | ₩54,231 | ₩54,454 | -2.86% | 4.8천 |
|---|
| 2025.11.12 | ₩56,981 | ₩56,981 | ₩55,566 | ₩55,735 | -2.19% | 4.5천 |
|---|
| 2025.11.11 | ₩58,116 | ₩58,316 | ₩56,663 | ₩56,663 | -2.50% | 1.1만 |
|---|
| 2025.11.10 | ₩56,406 | ₩57,487 | ₩56,406 | ₩57,487 | +1.92% | 6.3천 |
|---|
| 2025.11.07 | ₩54,337 | ₩55,859 | ₩54,283 | ₩55,597 | +2.32% | 3천 |
|---|
| 2025.11.06 | ₩57,381 | ₩57,769 | ₩56,313 | ₩56,422 | -1.67% | 4.1천 |
|---|
| 2025.11.05 | ₩54,216 | ₩56,139 | ₩54,216 | ₩56,107 | +3.49% | 1.9천 |
|---|
| 2025.11.04 | ₩53,108 | ₩54,170 | ₩52,975 | ₩54,170 | +2.00% | 2.7천 |
|---|
| 2025.11.03 | ₩55,338 | ₩55,846 | ₩54,812 | ₩54,812 | -0.95% | 4.6천 |
|---|
| 2025.10.31 | ₩55,071 | ₩55,779 | ₩54,991 | ₩55,010 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩55,954 | ₩56,141 | ₩55,485 | ₩55,976 | +0.04% | 1.1만 |
|---|
| 2025.10.29 | ₩58,369 | ₩58,398 | ₩56,970 | ₩57,638 | -1.25% | 6.2천 |
|---|
| 2025.10.28 | ₩56,360 | ₩57,742 | ₩56,219 | ₩57,619 | +2.23% | 4.4천 |
|---|
| 2025.10.27 | ₩56,754 | ₩58,049 | ₩56,440 | ₩57,476 | +1.27% | 3.3만 |
|---|
| 2025.10.24 | ₩54,964 | ₩55,151 | ₩54,084 | ₩54,311 | -1.19% | 9.1천 |
|---|
| 2025.10.23 | ₩52,748 | ₩54,150 | ₩52,253 | ₩53,959 | +2.30% | 5.3천 |
|---|
| 2025.10.22 | ₩52,240 | ₩52,240 | ₩51,292 | ₩51,324 | -1.75% | 2천 |
|---|
| 2025.10.21 | ₩51,977 | ₩52,507 | ₩51,929 | ₩51,929 | -0.09% | 700 |
|---|
| 2025.10.20 | ₩50,611 | ₩53,015 | ₩50,344 | ₩52,587 | +3.91% | 1.3만 |
|---|
| 2025.10.17 | ₩49,850 | ₩51,252 | ₩49,850 | ₩50,222 | +0.75% | 8.4천 |
|---|
| 2025.10.16 | ₩49,743 | ₩49,930 | ₩49,235 | ₩49,243 | -1.00% | 3.4천 |
|---|
| 2025.10.15 | ₩49,129 | ₩49,421 | ₩49,129 | ₩49,421 | +0.60% | 4.6천 |
|---|
| 2025.10.14 | ₩48,808 | ₩49,647 | ₩48,661 | ₩49,143 | +0.69% | 6.8천 |
|---|
| 2025.10.13 | ₩50,290 | ₩50,744 | ₩49,356 | ₩49,563 | -1.45% | 5.1천 |
|---|
| 2025.10.10 | ₩51,572 | ₩53,081 | ₩46,191 | ₩47,032 | -8.80% | 1.9만 |
|---|