시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long QCOM Daily ETF 과거 주가
GraniteShares 2x Long QCOM Daily ETF · QCML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long QCOM Daily ETF · QCML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,311 | ₩22,311 | ₩21,172 | ₩22,137 | -0.78% | 37.6만 |
| 2026.10.08 | ₩21,923 | ₩22,285 | ₩20,958 | ₩22,218 | +1.34% | 48.5만 |
| 2026.10.07 | ₩22,988 | ₩23,236 | ₩22,058 | ₩22,499 | -2.13% | 67.2만 |
| 2026.10.06 | ₩23,698 | ₩24,094 | ₩23,142 | ₩23,537 | -0.68% | 44.9만 |
| 2026.10.05 | ₩24,670 | ₩24,670 | ₩23,370 | ₩23,456 | -4.92% | 68.6만 |
| 2026.10.02 | ₩25,018 | ₩25,628 | ₩24,214 | ₩24,630 | -1.55% | 51.5만 |
| 2026.10.01 | ₩24,455 | ₩24,985 | ₩23,826 | ₩23,898 | -2.28% | 27.9만 |
| 2026.09.30 | ₩24,616 | ₩25,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,254 |
| ₩24,402 |
| -0.87% |
| 25.5만 |
| 2026.09.29 | ₩25,782 | ₩26,023 | ₩23,960 | ₩24,469 | -5.09% | 44만 |
|---|
| 2026.09.28 | ₩28,690 | ₩28,690 | ₩25,179 | ₩25,367 | -11.58% | 62.1만 |
|---|
| 2026.09.25 | ₩27,671 | ₩30,686 | ₩27,591 | ₩29,547 | +6.78% | 69.3만 |
|---|
| 2026.09.24 | ₩28,033 | ₩28,073 | ₩26,720 | ₩27,486 | -1.95% | 34만 |
|---|
| 2026.09.23 | ₩28,918 | ₩28,971 | ₩27,162 | ₩28,301 | -2.13% | 63.9만 |
|---|
| 2026.09.22 | ₩27,001 | ₩28,857 | ₩26,760 | ₩28,583 | +5.86% | 68만 |
|---|
| 2026.09.21 | ₩23,799 | ₩27,765 | ₩23,630 | ₩27,470 | +15.43% | 139만 |
|---|
| 2026.09.18 | ₩26,921 | ₩27,162 | ₩22,754 | ₩23,290 | -13.49% | 79.4만 |
|---|
| 2026.09.17 | ₩26,707 | ₩27,135 | ₩26,037 | ₩26,264 | -1.66% | 33.3만 |
|---|
| 2026.09.16 | ₩26,291 | ₩26,988 | ₩24,817 | ₩25,206 | -4.13% | 69.8만 |
|---|
| 2026.09.15 | ₩24,268 | ₩26,626 | ₩24,201 | ₩26,050 | +7.34% | 62.5만 |
|---|
| 2026.09.14 | ₩21,534 | ₩24,422 | ₩21,440 | ₩24,000 | +11.45% | 73.2만 |
|---|
| 2026.09.11 | ₩23,491 | ₩25,420 | ₩22,914 | ₩24,522 | +4.39% | 88.5만 |
|---|
| 2026.09.10 | ₩22,043 | ₩24,656 | ₩21,702 | ₩23,196 | +5.23% | 81.6만 |
|---|
| 2026.09.09 | ₩22,579 | ₩24,187 | ₩22,298 | ₩23,115 | +2.37% | 70.7만 |
|---|
| 2026.09.08 | ₩24,120 | ₩24,871 | ₩22,003 | ₩22,526 | -6.61% | 224.3만 |
|---|
| 2026.09.04 | ₩21,440 | ₩21,682 | ₩20,749 | ₩21,186 | -1.19% | 46.5만 |
|---|
| 2026.09.03 | ₩21,213 | ₩21,507 | ₩20,234 | ₩21,096 | -0.55% | 44.2만 |
|---|
| 2026.09.02 | ₩20,234 | ₩21,440 | ₩20,078 | ₩21,266 | +5.10% | 25.9만 |
|---|
| 2026.09.01 | ₩20,355 | ₩20,543 | ₩19,350 | ₩20,438 | +0.41% | 38.7만 |
|---|
| 2026.08.31 | ₩20,087 | ₩21,655 | ₩20,087 | ₩21,454 | +6.80% | 46.1만 |
|---|
| 2026.08.28 | ₩19,966 | ₩20,194 | ₩19,430 | ₩19,939 | -0.13% | 17.3만 |
|---|
| 2026.08.27 | ₩20,181 | ₩20,619 | ₩19,417 | ₩20,080 | -0.50% | 19.2만 |
|---|
| 2026.08.26 | ₩19,068 | ₩19,859 | ₩18,961 | ₩19,826 | +3.97% | 18.5만 |
|---|
| 2026.08.25 | ₩18,988 | ₩19,363 | ₩18,767 | ₩19,068 | +0.42% | 10.5만 |
|---|
| 2026.08.24 | ₩18,894 | ₩18,975 | ₩18,090 | ₩18,636 | -1.37% | 15.2만 |
|---|
| 2026.08.21 | ₩19,645 | ₩19,779 | ₩18,829 | ₩19,177 | -2.38% | 28.8만 |
|---|
| 2026.08.20 | ₩19,658 | ₩20,217 | ₩19,028 | ₩19,162 | -2.52% | 20.1만 |
|---|
| 2026.08.19 | ₩19,712 | ₩20,529 | ₩19,122 | ₩19,497 | -1.09% | 23.8만 |
|---|
| 2026.08.18 | ₩18,553 | ₩19,430 | ₩18,258 | ₩19,028 | +2.56% | 26.4만 |
|---|
| 2026.08.17 | ₩20,569 | ₩20,569 | ₩19,390 | ₩19,537 | -5.02% | 43.8만 |
|---|
| 2026.08.14 | ₩20,502 | ₩20,753 | ₩19,818 | ₩20,476 | -0.13% | 41.8만 |
|---|
| 2026.08.13 | ₩19,926 | ₩20,693 | ₩19,725 | ₩20,234 | +1.55% | 44만 |
|---|
| 2026.08.12 | ₩20,717 | ₩20,717 | ₩19,336 | ₩19,792 | -4.46% | 41.2만 |
|---|
| 2026.08.11 | ₩19,913 | ₩20,189 | ₩19,430 | ₩19,712 | -1.01% | 23.9만 |
|---|
| 2026.08.10 | ₩21,132 | ₩21,132 | ₩19,625 | ₩19,645 | -7.04% | 23.8만 |
|---|
| 2026.08.07 | ₩19,886 | ₩21,065 | ₩19,765 | ₩21,052 | +5.86% | 37만 |
|---|
| 2026.08.06 | ₩18,077 | ₩19,579 | ₩18,063 | ₩19,294 | +6.73% | 33.3만 |
|---|
| 2026.08.05 | ₩19,725 | ₩19,872 | ₩18,496 | ₩18,559 | -5.91% | 51.4만 |
|---|
| 2026.08.04 | ₩18,506 | ₩20,033 | ₩18,184 | ₩19,889 | +7.47% | 64.3만 |
|---|
| 2026.08.03 | ₩16,295 | ₩17,326 | ₩15,397 | ₩17,313 | +6.25% | 52.8만 |
|---|
| 2026.07.31 | ₩17,682 | ₩17,688 | ₩16,114 | ₩16,429 | -7.09% | 59만 |
|---|
| 2026.07.30 | ₩16,643 | ₩17,956 | ₩16,147 | ₩17,407 | +4.59% | 152.6만 |
|---|
| 2026.07.29 | ₩19,913 | ₩20,502 | ₩18,285 | ₩18,398 | -7.60% | 76.5만 |
|---|
| 2026.07.28 | ₩20,690 | ₩21,400 | ₩19,966 | ₩20,114 | -2.78% | 66.8만 |
|---|
| 2026.07.27 | ₩21,682 | ₩22,285 | ₩20,837 | ₩21,976 | +1.36% | 35.8만 |
|---|
| 2026.07.24 | ₩21,802 | ₩22,263 | ₩20,931 | ₩21,239 | -2.58% | 30만 |
|---|
| 2026.07.23 | ₩22,472 | ₩23,075 | ₩21,601 | ₩22,250 | -0.99% | 35.3만 |
|---|
| 2026.07.22 | ₩22,378 | ₩24,327 | ₩22,325 | ₩23,571 | +5.33% | 38.1만 |
|---|
| 2026.07.21 | ₩23,477 | ₩23,571 | ₩22,137 | ₩22,981 | -2.11% | 47.4만 |
|---|
| 2026.07.20 | ₩23,424 | ₩23,692 | ₩22,110 | ₩22,177 | -5.32% | 27.6만 |
|---|
| 2026.07.17 | ₩21,159 | ₩22,661 | ₩20,788 | ₩22,526 | +6.46% | 45만 |
|---|
| 2026.07.16 | ₩22,968 | ₩23,169 | ₩21,862 | ₩22,258 | -3.09% | 45.8만 |
|---|
| 2026.07.15 | ₩24,824 | ₩24,938 | ₩23,450 | ₩24,268 | -2.24% | 33.2만 |
|---|
| 2026.07.14 | ₩27,202 | ₩27,671 | ₩24,161 | ₩24,321 | -10.59% | 77만 |
|---|
| 2026.07.13 | ₩26,345 | ₩27,176 | ₩25,431 | ₩25,876 | -1.78% | 57.5만 |
|---|
| 2026.07.10 | ₩27,109 | ₩27,819 | ₩26,613 | ₩27,497 | +1.43% | 37.6만 |
|---|
| 2026.07.09 | ₩28,502 | ₩29,521 | ₩27,082 | ₩28,154 | -1.22% | 111.5만 |
|---|
| 2026.07.08 | ₩25,072 | ₩26,975 | ₩25,072 | ₩26,827 | +7.00% | 84.5만 |
|---|
| 2026.07.07 | ₩24,817 | ₩26,666 | ₩24,750 | ₩25,809 | +4.00% | 149.1만 |
|---|
| 2026.07.06 | ₩24,616 | ₩27,417 | ₩24,388 | ₩26,841 | +9.04% | 186.1만 |
|---|
| 2026.07.02 | ₩25,621 | ₩26,693 | ₩22,914 | ₩24,027 | -6.22% | 224.1만 |
|---|
| 2026.07.01 | ₩26,130 | ₩28,140 | ₩25,621 | ₩25,702 | -1.64% | 243.1만 |
|---|
| 2026.06.30 | ₩27,792 | ₩29,132 | ₩26,385 | ₩26,586 | -4.34% | 181.5만 |
|---|
| 2026.06.29 | ₩29,065 | ₩29,250 | ₩26,224 | ₩27,738 | -4.56% | 144.7만 |
|---|
| 2026.06.26 | ₩31,732 | ₩34,171 | ₩26,961 | ₩27,765 | -12.50% | 186.4만 |
|---|
| 2026.06.25 | ₩37,387 | ₩37,387 | ₩31,370 | ₩32,938 | -11.90% | 440만 |
|---|
| 2026.06.24 | ₩32,335 | ₩32,335 | ₩28,650 | ₩30,552 | -5.51% | 475.6만 |
|---|
| 2026.06.23 | ₩33,923 | ₩34,559 | ₩30,834 | ₩32,804 | -3.30% | 257.2만 |
|---|
| 2026.06.22 | ₩39,973 | ₩43,202 | ₩36,784 | ₩39,142 | -2.08% | 379.6만 |
|---|
| 2026.06.18 | ₩38,834 | ₩41,809 | ₩36,851 | ₩40,616 | +4.59% | 317.6만 |
|---|
| 2026.06.17 | ₩38,325 | ₩39,044 | ₩36,114 | ₩36,114 | -5.77% | 107.5만 |
|---|
| 2026.06.16 | ₩40,717 | ₩42,572 | ₩36,502 | ₩36,676 | -9.92% | 179.7만 |
|---|
| 2026.06.15 | ₩38,593 | ₩40,885 | ₩37,507 | ₩38,968 | +0.97% | 169만 |
|---|
| 2026.06.12 | ₩32,495 | ₩36,971 | ₩32,120 | ₩35,846 | +10.31% | 145.5만 |
|---|
| 2026.06.11 | ₩29,253 | ₩33,273 | ₩29,253 | ₩33,085 | +13.10% | 118.7만 |
|---|
| 2026.06.10 | ₩32,227 | ₩34,037 | ₩29,132 | ₩29,427 | -8.69% | 149.6만 |
|---|
| 2026.06.09 | ₩37,976 | ₩39,166 | ₩29,681 | ₩34,144 | -10.09% | 372.2만 |
|---|
| 2026.06.08 | ₩39,410 | ₩40,026 | ₩37,463 | ₩38,526 | -2.24% | 178.9만 |
|---|
| 2026.06.05 | ₩46,378 | ₩46,901 | ₩37,789 | ₩37,789 | -18.52% | 231.9만 |
|---|
| 2026.06.04 | ₩47,504 | ₩50,331 | ₩45,748 | ₩48,629 | +2.37% | 119.8만 |
|---|
| 2026.06.03 | ₩45,762 | ₩53,373 | ₩44,718 | ₩51,296 | +12.09% | 232.9만 |
|---|
| 2026.06.02 | ₩44,247 | ₩49,340 | ₩42,251 | ₩47,812 | +8.06% | 268.9만 |
|---|
| 2026.06.01 | ₩45,092 | ₩46,948 | ₩42,412 | ₩43,390 | -3.77% | 342.6만 |
|---|
| 2026.05.29 | ₩52,529 | ₩56,147 | ₩51,162 | ₩52,596 | +0.13% | 281.3만 |
|---|
| 2026.05.28 | ₩46,740 | ₩51,819 | ₩44,783 | ₩49,447 | +5.79% | 200.2만 |
|---|
| 2026.05.27 | ₩50,626 | ₩51,484 | ₩41,755 | ₩45,654 | -9.82% | 286.8만 |
|---|
| 2026.05.26 | ₩49,152 | ₩55,758 | ₩46,861 | ₩52,100 | +6.00% | 333만 |
|---|
| 2026.05.22 | ₩39,196 | ₩49,996 | ₩39,129 | ₩47,866 | +22.12% | 391.3만 |
|---|
| 2026.05.21 | ₩34,707 | ₩39,021 | ₩33,380 | ₩38,807 | +11.81% | 200.9만 |
|---|
| 2026.05.20 | ₩33,407 | ₩35,403 | ₩32,268 | ₩35,095 | +5.05% | 238.3만 |
|---|
| 2026.05.19 | ₩32,857 | ₩34,811 | ₩31,142 | ₩32,817 | -0.12% | 151.6만 |
|---|
| 2026.05.18 | ₩36,784 | ₩38,016 | ₩32,107 | ₩35,537 | -3.39% | 134만 |
|---|
| 2026.05.15 | ₩34,680 | ₩36,851 | ₩34,077 | ₩34,760 | +0.23% | 186.1만 |
|---|
| 2026.05.14 | ₩37,454 | ₩37,775 | ₩34,264 | ₩34,452 | -8.01% | 282.2만 |
|---|
| 2026.05.13 | ₩40,335 | ₩41,407 | ₩37,011 | ₩39,263 | -2.66% | 396.3만 |
|---|
| 2026.05.12 | ₩46,365 | ₩46,365 | ₩34,640 | ₩38,231 | -17.54% | 541.8만 |
|---|
| 2026.05.11 | ₩47,544 | ₩53,601 | ₩47,209 | ₩49,688 | +4.51% | 407.8만 |
|---|
| 2026.05.08 | ₩40,201 | ₩45,735 | ₩38,727 | ₩42,559 | +5.87% | 720.1만 |
|---|
| 2026.05.07 | ₩32,529 | ₩43,926 | ₩31,477 | ₩36,676 | +12.75% | 831.7만 |
|---|
| 2026.05.06 | ₩33,795 | ₩34,774 | ₩31,718 | ₩33,179 | -1.82% | 234.9만 |
|---|
| 2026.05.05 | ₩25,407 | ₩31,343 | ₩24,522 | ₩31,196 | +22.78% | 287.6만 |
|---|
| 2026.05.04 | ₩28,616 | ₩29,480 | ₩25,166 | ₩25,648 | -10.37% | 122만 |
|---|
| 2026.05.01 | ₩29,038 | ₩29,239 | ₩26,465 | ₩28,408 | -2.17% | 130.3만 |
|---|
| 2026.04.30 | ₩27,062 | ₩31,330 | ₩24,630 | ₩29,279 | +8.20% | 286.6만 |
|---|
| 2026.04.29 | ₩21,186 | ₩22,821 | ₩21,146 | ₩21,548 | +1.71% | 337.9만 |
|---|
| 2026.04.28 | ₩19,430 | ₩21,226 | ₩19,202 | ₩20,824 | +7.17% | 102.3만 |
|---|
| 2026.04.27 | ₩22,633 | ₩23,866 | ₩19,993 | ₩20,904 | -7.64% | 400.8만 |
|---|
| 2026.04.24 | ₩19,671 | ₩21,172 | ₩19,189 | ₩20,583 | +4.63% | 106.7만 |
|---|
| 2026.04.23 | ₩17,501 | ₩17,527 | ₩16,362 | ₩16,776 | -4.14% | 9.1만 |
|---|
| 2026.04.22 | ₩17,420 | ₩17,687 | ₩17,223 | ₩17,286 | -0.77% | 14.9만 |
|---|
| 2026.04.21 | ₩17,889 | ₩17,889 | ₩17,085 | ₩17,182 | -3.96% | 14.5만 |
|---|
| 2026.04.20 | ₩17,527 | ₩17,968 | ₩17,353 | ₩17,795 | +1.53% | 25.5만 |
|---|
| 2026.04.17 | ₩17,420 | ₩17,582 | ₩16,965 | ₩17,407 | -0.08% | 19만 |
|---|
| 2026.04.16 | ₩16,388 | ₩17,273 | ₩16,348 | ₩16,955 | +3.46% | 24.5만 |
|---|
| 2026.04.15 | ₩16,710 | ₩16,931 | ₩16,470 | ₩16,630 | -0.48% | 7.9만 |
|---|
| 2026.04.14 | ₩16,429 | ₩16,576 | ₩16,147 | ₩16,540 | +0.68% | 6.9만 |
|---|
| 2026.04.13 | ₩15,316 | ₩16,174 | ₩15,022 | ₩16,167 | +5.56% | 8.9만 |
|---|
| 2026.04.10 | ₩15,638 | ₩15,986 | ₩15,370 | ₩15,404 | -1.50% | 5.6만 |
|---|
| 2026.04.09 | ₩15,223 | ₩15,531 | ₩15,182 | ₩15,343 | +0.79% | 3만 |
|---|
| 2026.04.08 | ₩15,651 | ₩15,651 | ₩14,874 | ₩15,330 | -2.05% | 3.4만 |
|---|
| 2026.04.07 | ₩14,700 | ₩14,720 | ₩14,017 | ₩14,470 | -1.57% | 2.6만 |
|---|
| 2026.04.06 | ₩15,142 | ₩15,229 | ₩14,472 | ₩14,889 | -1.67% | 2만 |
|---|
| 2026.04.02 | ₩14,847 | ₩15,182 | ₩14,499 | ₩15,162 | +2.12% | 2만 |
|---|
| 2026.04.01 | ₩15,812 | ₩15,948 | ₩15,182 | ₩15,263 | -3.47% | 4만 |
|---|
| 2026.03.31 | ₩15,692 | ₩15,692 | ₩14,933 | ₩15,598 | -0.60% | 4.1만 |
|---|
| 2026.03.30 | ₩15,249 | ₩15,558 | ₩15,075 | ₩15,182 | -0.44% | 2.4만 |
|---|
| 2026.03.27 | ₩15,866 | ₩15,946 | ₩15,182 | ₩15,270 | -3.76% | 4.8만 |
|---|
| 2026.03.26 | ₩15,718 | ₩16,535 | ₩15,598 | ₩16,112 | +2.51% | 5.3만 |
|---|
| 2026.03.25 | ₩16,120 | ₩16,409 | ₩16,000 | ₩16,000 | -0.75% | 3.7만 |
|---|
| 2026.03.24 | ₩15,529 | ₩15,759 | ₩15,343 | ₩15,643 | +0.73% | 4.9만 |
|---|
| 2026.03.23 | ₩16,697 | ₩16,884 | ₩15,400 | ₩15,618 | -6.46% | 4.9만 |
|---|
| 2026.03.20 | ₩16,308 | ₩16,656 | ₩15,946 | ₩16,053 | -1.56% | 8.1만 |
|---|
| 2026.03.19 | ₩15,852 | ₩16,616 | ₩15,852 | ₩16,315 | +2.92% | 3.7만 |
|---|
| 2026.03.18 | ₩16,402 | ₩16,670 | ₩16,027 | ₩16,120 | -1.72% | 8만 |
|---|
| 2026.03.17 | ₩16,857 | ₩16,991 | ₩16,348 | ₩16,402 | -2.70% | 9.9만 |
|---|
| 2026.03.16 | ₩16,362 | ₩16,455 | ₩15,785 | ₩15,906 | -2.78% | 6.7만 |
|---|
| 2026.03.13 | ₩16,295 | ₩16,831 | ₩15,840 | ₩15,968 | -2.01% | 5.6만 |
|---|
| 2026.03.12 | ₩16,965 | ₩17,233 | ₩16,201 | ₩16,362 | -3.55% | 4.2만 |
|---|
| 2026.03.11 | ₩17,809 | ₩18,090 | ₩17,072 | ₩17,112 | -3.91% | 4.8만 |
|---|
| 2026.03.10 | ₩17,286 | ₩17,755 | ₩16,616 | ₩17,322 | +0.21% | 13.3만 |
|---|
| 2026.03.09 | ₩17,233 | ₩18,157 | ₩16,723 | ₩18,130 | +5.21% | 5.1만 |
|---|
| 2026.03.06 | ₩17,233 | ₩17,805 | ₩17,018 | ₩17,521 | +1.67% | 4.3만 |
|---|
| 2026.03.05 | ₩18,224 | ₩18,439 | ₩17,554 | ₩17,848 | -2.07% | 4만 |
|---|
| 2026.03.04 | ₩18,197 | ₩18,331 | ₩17,755 | ₩18,238 | +0.22% | 2.2만 |
|---|
| 2026.03.03 | ₩18,050 | ₩18,157 | ₩17,460 | ₩17,956 | -0.52% | 3.8만 |
|---|
| 2026.03.02 | ₩17,755 | ₩18,941 | ₩17,648 | ₩18,729 | +5.49% | 6.2만 |
|---|
| 2026.02.27 | ₩19,377 | ₩19,377 | ₩18,841 | ₩19,054 | -1.67% | 2.7만 |
|---|
| 2026.02.26 | ₩20,080 | ₩20,342 | ₩19,765 | ₩19,952 | -0.64% | 3.2만 |
|---|
| 2026.02.25 | ₩19,899 | ₩20,060 | ₩19,537 | ₩20,033 | +0.67% | 3.4만 |
|---|
| 2026.02.24 | ₩19,095 | ₩20,114 | ₩19,068 | ₩19,767 | +3.52% | 7만 |
|---|
| 2026.02.23 | ₩19,551 | ₩19,551 | ₩18,412 | ₩18,554 | -5.10% | 7.1만 |
|---|
| 2026.02.20 | ₩18,664 | ₩19,544 | ₩18,664 | ₩19,256 | +3.17% | 7만 |
|---|
| 2026.02.19 | ₩19,055 | ₩19,162 | ₩18,559 | ₩18,826 | -1.20% | 4.4만 |
|---|
| 2026.02.18 | ₩19,310 | ₩19,725 | ₩19,243 | ₩19,428 | +0.61% | 3.5만 |
|---|
| 2026.02.17 | ₩18,827 | ₩19,430 | ₩18,574 | ₩19,216 | +2.06% | 5.1만 |
|---|
| 2026.02.13 | ₩17,889 | ₩18,908 | ₩17,889 | ₩18,693 | +4.49% | 4.3만 |
|---|
| 2026.02.12 | ₩18,720 | ₩18,760 | ₩17,742 | ₩18,184 | -2.86% | 7.9만 |
|---|
| 2026.02.11 | ₩18,613 | ₩19,176 | ₩18,492 | ₩18,857 | +1.31% | 4.9만 |
|---|
| 2026.02.10 | ₩18,197 | ₩18,666 | ₩18,114 | ₩18,599 | +2.21% | 7.9만 |
|---|
| 2026.02.09 | ₩17,795 | ₩18,573 | ₩17,702 | ₩18,305 | +2.86% | 7만 |
|---|
| 2026.02.06 | ₩17,420 | ₩18,358 | ₩17,414 | ₩17,903 | +2.77% | 11.6만 |
|---|
| 2026.02.05 | ₩16,777 | ₩18,465 | ₩16,777 | ₩17,661 | +5.27% | 41.8만 |
|---|
| 2026.02.04 | ₩21,159 | ₩22,110 | ₩21,159 | ₩21,213 | +0.25% | 33.7만 |
|---|
| 2026.02.03 | ₩21,682 | ₩21,682 | ₩19,993 | ₩20,904 | -3.58% | 9.2만 |
|---|
| 2026.02.02 | ₩21,829 | ₩22,646 | ₩21,829 | ₩22,338 | +2.33% | 6.2만 |
|---|
| 2026.01.30 | ₩21,789 | ₩22,498 | ₩21,749 | ₩22,043 | +1.17% | 5.9만 |
|---|
| 2026.01.29 | ₩22,488 | ₩22,617 | ₩21,534 | ₩22,258 | -1.02% | 5.5만 |
|---|
| 2026.01.28 | ₩22,218 | ₩22,861 | ₩21,769 | ₩22,392 | +0.78% | 7만 |
|---|
| 2026.01.27 | ₩23,263 | ₩23,323 | ₩22,472 | ₩22,593 | -2.88% | 5.7만 |
|---|
| 2026.01.26 | ₩23,048 | ₩23,290 | ₩22,914 | ₩22,956 | -0.40% | 4.4만 |
|---|
| 2026.01.23 | ₩23,678 | ₩23,985 | ₩23,102 | ₩23,424 | -1.08% | 3.8만 |
|---|
| 2026.01.22 | ₩24,120 | ₩24,455 | ₩23,718 | ₩23,973 | -0.61% | 13.4만 |
|---|
| 2026.01.21 | ₩23,249 | ₩23,925 | ₩23,102 | ₩23,558 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩23,397 | ₩23,946 | ₩22,620 | ₩22,968 | -1.83% | 9.9만 |
|---|
| 2026.01.16 | ₩25,192 | ₩25,195 | ₩24,455 | ₩24,630 | -2.23% | 10.2만 |
|---|
| 2026.01.15 | ₩26,626 | ₩26,673 | ₩25,065 | ₩25,179 | -5.44% | 15.8만 |
|---|
| 2026.01.14 | ₩25,955 | ₩26,157 | ₩25,501 | ₩26,104 | +0.57% | 6.2만 |
|---|
| 2026.01.13 | ₩26,800 | ₩27,377 | ₩26,331 | ₩26,412 | -1.45% | 16.2만 |
|---|
| 2026.01.12 | ₩30,150 | ₩30,150 | ₩27,712 | ₩27,765 | -7.91% | 11.8만 |
|---|
| 2026.01.09 | ₩30,780 | ₩31,142 | ₩29,608 | ₩30,713 | -0.22% | 9.2만 |
|---|
| 2026.01.08 | ₩31,062 | ₩32,944 | ₩30,325 | ₩32,122 | +3.41% | 9.1만 |
|---|
| 2026.01.07 | ₩32,428 | ₩32,742 | ₩30,469 | ₩31,490 | -2.89% | 11.6만 |
|---|
| 2026.01.06 | ₩30,606 | ₩32,991 | ₩30,472 | ₩32,383 | +5.81% | 13.7만 |
|---|
| 2026.01.05 | ₩29,856 | ₩31,078 | ₩29,547 | ₩30,231 | +1.26% | 10.6만 |
|---|
| 2026.01.02 | ₩29,145 | ₩29,588 | ₩28,851 | ₩29,172 | +0.09% | 2만 |
|---|
| 2025.12.31 | ₩29,239 | ₩29,306 | ₩28,489 | ₩28,529 | -2.43% | 2.9만 |
|---|
| 2025.12.30 | ₩29,373 | ₩29,588 | ₩29,346 | ₩29,413 | +0.14% | 1.5만 |
|---|
| 2025.12.29 | ₩29,655 | ₩29,869 | ₩29,132 | ₩29,322 | -1.12% | 2.8만 |
|---|
| 2025.12.26 | ₩29,722 | ₩30,030 | ₩29,722 | ₩29,735 | +0.05% | 1.7만 |
|---|
| 2025.12.24 | ₩29,955 | ₩29,955 | ₩29,704 | ₩29,844 | -0.37% | 8.5천 |
|---|
| 2025.12.23 | ₩29,588 | ₩29,949 | ₩29,588 | ₩29,794 | +0.70% | 8.9천 |
|---|
| 2025.12.22 | ₩30,713 | ₩31,008 | ₩29,570 | ₩29,629 | -3.53% | 4.2만 |
|---|
| 2025.12.19 | ₩30,164 | ₩30,644 | ₩29,925 | ₩29,992 | -0.57% | 3.9만 |
|---|
| 2025.12.18 | ₩30,258 | ₩30,338 | ₩29,494 | ₩29,731 | -1.74% | 3만 |
|---|
| 2025.12.17 | ₩30,445 | ₩30,806 | ₩28,985 | ₩29,041 | -4.61% | 4.9만 |
|---|
| 2025.12.16 | ₩30,834 | ₩31,182 | ₩29,896 | ₩30,421 | -1.34% | 4.9만 |
|---|
| 2025.12.15 | ₩31,490 | ₩31,812 | ₩30,512 | ₩31,409 | -0.26% | 4.1만 |
|---|
| 2025.12.12 | ₩32,040 | ₩32,804 | ₩31,008 | ₩31,102 | -2.93% | 9만 |
|---|
| 2025.12.11 | ₩31,879 | ₩32,214 | ₩31,062 | ₩32,187 | +0.97% | 9.9만 |
|---|
| 2025.12.10 | ₩30,204 | ₩32,924 | ₩30,204 | ₩32,575 | +7.85% | 21만 |
|---|
| 2025.12.09 | ₩30,003 | ₩30,485 | ₩29,175 | ₩30,374 | +1.24% | 4.6만 |
|---|
| 2025.12.08 | ₩29,896 | ₩30,150 | ₩29,641 | ₩30,096 | +0.67% | 7만 |
|---|
| 2025.12.05 | ₩30,016 | ₩30,820 | ₩29,963 | ₩29,987 | -0.10% | 7.7만 |
|---|
| 2025.12.04 | ₩29,815 | ₩29,990 | ₩29,480 | ₩29,814 | -0.00% | 8.3만 |
|---|
| 2025.12.03 | ₩28,502 | ₩29,823 | ₩28,502 | ₩29,783 | +4.49% | 13.9만 |
|---|
| 2025.12.02 | ₩27,604 | ₩28,475 | ₩27,387 | ₩28,355 | +2.72% | 6만 |
|---|
| 2025.12.01 | ₩26,774 | ₩27,812 | ₩26,733 | ₩27,511 | +2.75% | 7.6만 |
|---|
| 2025.11.28 | ₩26,599 | ₩27,460 | ₩26,331 | ₩27,460 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,144 | ₩26,921 | ₩25,996 | ₩26,617 | +1.81% | 4.4만 |
|---|
| 2025.11.25 | ₩26,425 | ₩26,425 | ₩25,594 | ₩25,996 | -1.62% | 5.3만 |
|---|
| 2025.11.24 | ₩26,264 | ₩27,177 | ₩26,264 | ₩26,619 | +1.35% | 6만 |
|---|
| 2025.11.21 | ₩25,112 | ₩26,599 | ₩24,750 | ₩26,023 | +3.63% | 6.1만 |
|---|
| 2025.11.20 | ₩27,497 | ₩27,872 | ₩24,723 | ₩24,965 | -9.21% | 12.5만 |
|---|
| 2025.11.19 | ₩26,519 | ₩27,430 | ₩26,404 | ₩26,948 | +1.62% | 9.2만 |
|---|
| 2025.11.18 | ₩26,613 | ₩27,202 | ₩25,474 | ₩26,666 | +0.20% | 12.7만 |
|---|
| 2025.11.17 | ₩29,480 | ₩30,002 | ₩26,733 | ₩27,202 | -7.73% | 11.5만 |
|---|
| 2025.11.14 | ₩29,011 | ₩30,284 | ₩28,877 | ₩29,708 | +2.40% | 8.5만 |
|---|
| 2025.11.13 | ₩30,526 | ₩31,390 | ₩29,427 | ₩29,963 | -1.84% | 19.4만 |
|---|
| 2025.11.12 | ₩30,124 | ₩30,941 | ₩30,124 | ₩30,626 | +1.67% | 12.1만 |
|---|
| 2025.11.11 | ₩28,757 | ₩30,426 | ₩28,757 | ₩29,789 | +3.59% | 14.7만 |
|---|
| 2025.11.10 | ₩29,688 | ₩29,923 | ₩28,288 | ₩28,958 | -2.46% | 17.5만 |
|---|
| 2025.11.07 | ₩29,253 | ₩29,748 | ₩27,846 | ₩28,743 | -1.74% | 21.1만 |
|---|
| 2025.11.06 | ₩31,062 | ₩31,289 | ₩28,435 | ₩29,521 | -4.96% | 32.6만 |
|---|
| 2025.11.05 | ₩30,204 | ₩33,097 | ₩30,057 | ₩31,651 | +4.79% | 61.8만 |
|---|
| 2025.11.04 | ₩31,330 | ₩31,663 | ₩29,407 | ₩29,494 | -5.86% | 18.5만 |
|---|
| 2025.11.03 | ₩33,219 | ₩33,286 | ₩31,718 | ₩32,402 | -2.46% | 16.9만 |
|---|
| 2025.10.31 | ₩31,437 | ₩32,830 | ₩31,236 | ₩32,536 | +3.50% | 22.5만 |
|---|
| 2025.10.30 | ₩31,651 | ₩32,160 | ₩30,874 | ₩30,874 | -2.46% | 33.7만 |
|---|
| 2025.10.29 | ₩32,763 | ₩33,420 | ₩31,557 | ₩31,732 | -3.15% | 55.1만 |
|---|
| 2025.10.28 | ₩33,567 | ₩34,238 | ₩31,966 | ₩32,536 | -3.07% | 124만 |
|---|
| 2025.10.27 | ₩28,804 | ₩40,951 | ₩28,663 | ₩35,055 | +21.70% | 388.4만 |
|---|
| 2025.10.24 | ₩29,547 | ₩29,882 | ₩28,556 | ₩28,690 | -2.90% | 14.6만 |
|---|
| 2025.10.23 | ₩28,569 | ₩29,454 | ₩28,502 | ₩29,049 | +1.68% | 16.9만 |
|---|
| 2025.10.22 | ₩28,154 | ₩28,944 | ₩27,805 | ₩28,770 | +2.19% | 14.6만 |
|---|
| 2025.10.21 | ₩27,980 | ₩28,743 | ₩27,886 | ₩28,623 | +2.30% | 28.4만 |
|---|
| 2025.10.20 | ₩27,068 | ₩28,234 | ₩26,408 | ₩28,033 | +3.56% | 23.8만 |
|---|
| 2025.10.17 | ₩26,640 | ₩26,934 | ₩26,305 | ₩26,908 | +1.01% | 4.7만 |
|---|
| 2025.10.16 | ₩27,269 | ₩27,484 | ₩26,508 | ₩27,162 | -0.39% | 15.1만 |
|---|
| 2025.10.15 | ₩27,095 | ₩27,176 | ₩25,996 | ₩26,731 | -1.35% | 11.1만 |
|---|
| 2025.10.14 | ₩25,568 | ₩27,214 | ₩25,568 | ₩26,331 | +2.99% | 14.6만 |
|---|
| 2025.10.13 | ₩24,697 | ₩26,573 | ₩24,683 | ₩26,398 | +6.89% | 16.5만 |
|---|
| 2025.10.10 | ₩27,631 | ₩27,698 | ₩23,823 | ₩23,906 | -13.48% | 27.9만 |
|---|