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 | ₩22,337 | ₩22,337 | ₩21,197 | ₩22,163 | -0.78% | 37.6만 |
| 2026.10.08 | ₩21,948 | ₩22,311 | ₩20,982 | ₩22,244 | +1.34% | 48.5만 |
| 2026.10.07 | ₩23,015 | ₩23,263 | ₩22,084 | ₩22,525 | -2.13% | 67.2만 |
| 2026.10.06 | ₩23,726 | ₩24,122 | ₩23,169 | ₩23,565 | -0.68% | 44.9만 |
| 2026.10.05 | ₩24,699 | ₩24,699 | ₩23,397 | ₩23,483 | -4.92% | 68.6만 |
| 2026.10.02 | ₩25,047 | ₩25,658 | ₩24,243 | ₩24,658 | -1.55% | 51.5만 |
| 2026.10.01 | ₩24,484 | ₩25,014 | ₩23,853 | ₩23,926 | -2.28% | 27.9만 |
| 2026.09.30 | ₩24,645 | ₩25,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,430 |
| -0.87% |
| 25.5만 |
| 2026.09.29 | ₩25,812 | ₩26,054 | ₩23,988 | ₩24,497 | -5.09% | 44만 |
|---|
| 2026.09.28 | ₩28,723 | ₩28,723 | ₩25,208 | ₩25,396 | -11.58% | 62.1만 |
|---|
| 2026.09.25 | ₩27,704 | ₩30,722 | ₩27,623 | ₩29,582 | +6.78% | 69.3만 |
|---|
| 2026.09.24 | ₩28,066 | ₩28,106 | ₩26,751 | ₩27,519 | -1.95% | 34만 |
|---|
| 2026.09.23 | ₩28,952 | ₩29,005 | ₩27,194 | ₩28,334 | -2.13% | 63.9만 |
|---|
| 2026.09.22 | ₩27,033 | ₩28,891 | ₩26,792 | ₩28,616 | +5.86% | 68만 |
|---|
| 2026.09.21 | ₩23,827 | ₩27,798 | ₩23,658 | ₩27,503 | +15.43% | 139만 |
|---|
| 2026.09.18 | ₩26,953 | ₩27,194 | ₩22,780 | ₩23,317 | -13.49% | 79.4만 |
|---|
| 2026.09.17 | ₩26,738 | ₩27,167 | ₩26,067 | ₩26,295 | -1.66% | 33.3만 |
|---|
| 2026.09.16 | ₩26,322 | ₩27,020 | ₩24,846 | ₩25,235 | -4.13% | 69.8만 |
|---|
| 2026.09.15 | ₩24,296 | ₩26,657 | ₩24,229 | ₩26,081 | +7.34% | 62.5만 |
|---|
| 2026.09.14 | ₩21,559 | ₩24,450 | ₩21,465 | ₩24,028 | +11.45% | 73.2만 |
|---|
| 2026.09.11 | ₩23,518 | ₩25,450 | ₩22,941 | ₩24,551 | +4.39% | 88.5만 |
|---|
| 2026.09.10 | ₩22,069 | ₩24,685 | ₩21,727 | ₩23,223 | +5.23% | 81.6만 |
|---|
| 2026.09.09 | ₩22,606 | ₩24,216 | ₩22,324 | ₩23,142 | +2.37% | 70.7만 |
|---|
| 2026.09.08 | ₩24,149 | ₩24,900 | ₩22,029 | ₩22,552 | -6.61% | 224.3만 |
|---|
| 2026.09.04 | ₩21,465 | ₩21,707 | ₩20,773 | ₩21,211 | -1.19% | 46.5만 |
|---|
| 2026.09.03 | ₩21,237 | ₩21,533 | ₩20,258 | ₩21,121 | -0.55% | 44.2만 |
|---|
| 2026.09.02 | ₩20,258 | ₩21,465 | ₩20,101 | ₩21,291 | +5.10% | 25.9만 |
|---|
| 2026.09.01 | ₩20,379 | ₩20,567 | ₩19,373 | ₩20,462 | +0.41% | 38.7만 |
|---|
| 2026.08.31 | ₩20,110 | ₩21,680 | ₩20,110 | ₩21,479 | +6.80% | 46.1만 |
|---|
| 2026.08.28 | ₩19,990 | ₩20,218 | ₩19,453 | ₩19,963 | -0.13% | 17.3만 |
|---|
| 2026.08.27 | ₩20,204 | ₩20,643 | ₩19,440 | ₩20,104 | -0.50% | 19.2만 |
|---|
| 2026.08.26 | ₩19,091 | ₩19,882 | ₩18,983 | ₩19,849 | +3.97% | 18.5만 |
|---|
| 2026.08.25 | ₩19,010 | ₩19,386 | ₩18,789 | ₩19,091 | +0.42% | 10.5만 |
|---|
| 2026.08.24 | ₩18,916 | ₩18,997 | ₩18,111 | ₩18,657 | -1.37% | 15.2만 |
|---|
| 2026.08.21 | ₩19,668 | ₩19,802 | ₩18,851 | ₩19,199 | -2.38% | 28.8만 |
|---|
| 2026.08.20 | ₩19,681 | ₩20,241 | ₩19,051 | ₩19,185 | -2.52% | 20.1만 |
|---|
| 2026.08.19 | ₩19,735 | ₩20,553 | ₩19,144 | ₩19,520 | -1.09% | 23.8만 |
|---|
| 2026.08.18 | ₩18,574 | ₩19,453 | ₩18,279 | ₩19,051 | +2.56% | 26.4만 |
|---|
| 2026.08.17 | ₩20,593 | ₩20,593 | ₩19,413 | ₩19,560 | -5.02% | 43.8만 |
|---|
| 2026.08.14 | ₩20,526 | ₩20,777 | ₩19,841 | ₩20,499 | -0.13% | 41.8만 |
|---|
| 2026.08.13 | ₩19,949 | ₩20,717 | ₩19,748 | ₩20,258 | +1.55% | 44만 |
|---|
| 2026.08.12 | ₩20,741 | ₩20,741 | ₩19,359 | ₩19,815 | -4.46% | 41.2만 |
|---|
| 2026.08.11 | ₩19,936 | ₩20,212 | ₩19,453 | ₩19,735 | -1.01% | 23.9만 |
|---|
| 2026.08.10 | ₩21,157 | ₩21,157 | ₩19,648 | ₩19,668 | -7.04% | 23.8만 |
|---|
| 2026.08.07 | ₩19,909 | ₩21,090 | ₩19,788 | ₩21,076 | +5.86% | 37만 |
|---|
| 2026.08.06 | ₩18,098 | ₩19,602 | ₩18,085 | ₩19,316 | +6.73% | 33.3만 |
|---|
| 2026.08.05 | ₩19,748 | ₩19,896 | ₩18,518 | ₩18,581 | -5.91% | 51.4만 |
|---|
| 2026.08.04 | ₩18,527 | ₩20,057 | ₩18,205 | ₩19,912 | +7.47% | 64.3만 |
|---|
| 2026.08.03 | ₩16,314 | ₩17,347 | ₩15,415 | ₩17,333 | +6.25% | 52.8만 |
|---|
| 2026.07.31 | ₩17,702 | ₩17,709 | ₩16,133 | ₩16,448 | -7.09% | 59만 |
|---|
| 2026.07.30 | ₩16,663 | ₩17,977 | ₩16,166 | ₩17,427 | +4.59% | 152.6만 |
|---|
| 2026.07.29 | ₩19,936 | ₩20,526 | ₩18,306 | ₩18,420 | -7.60% | 76.5만 |
|---|
| 2026.07.28 | ₩20,714 | ₩21,425 | ₩19,990 | ₩20,137 | -2.78% | 66.8만 |
|---|
| 2026.07.27 | ₩21,707 | ₩22,311 | ₩20,862 | ₩22,002 | +1.36% | 35.8만 |
|---|
| 2026.07.24 | ₩21,828 | ₩22,289 | ₩20,956 | ₩21,264 | -2.58% | 30만 |
|---|
| 2026.07.23 | ₩22,498 | ₩23,102 | ₩21,626 | ₩22,276 | -0.99% | 35.3만 |
|---|
| 2026.07.22 | ₩22,405 | ₩24,355 | ₩22,351 | ₩23,599 | +5.33% | 38.1만 |
|---|
| 2026.07.21 | ₩23,505 | ₩23,599 | ₩22,163 | ₩23,008 | -2.11% | 47.4만 |
|---|
| 2026.07.20 | ₩23,451 | ₩23,719 | ₩22,136 | ₩22,203 | -5.32% | 27.6만 |
|---|
| 2026.07.17 | ₩21,184 | ₩22,688 | ₩20,812 | ₩22,552 | +6.46% | 45만 |
|---|
| 2026.07.16 | ₩22,995 | ₩23,196 | ₩21,888 | ₩22,284 | -3.09% | 45.8만 |
|---|
| 2026.07.15 | ₩24,853 | ₩24,967 | ₩23,478 | ₩24,296 | -2.24% | 33.2만 |
|---|
| 2026.07.14 | ₩27,234 | ₩27,704 | ₩24,189 | ₩24,350 | -10.59% | 77만 |
|---|
| 2026.07.13 | ₩26,376 | ₩27,207 | ₩25,461 | ₩25,906 | -1.78% | 57.5만 |
|---|
| 2026.07.10 | ₩27,140 | ₩27,851 | ₩26,644 | ₩27,529 | +1.43% | 37.6만 |
|---|
| 2026.07.09 | ₩28,536 | ₩29,555 | ₩27,114 | ₩28,187 | -1.22% | 111.5만 |
|---|
| 2026.07.08 | ₩25,101 | ₩27,006 | ₩25,101 | ₩26,859 | +7.00% | 84.5만 |
|---|
| 2026.07.07 | ₩24,846 | ₩26,698 | ₩24,779 | ₩25,839 | +4.00% | 149.1만 |
|---|
| 2026.07.06 | ₩24,645 | ₩27,449 | ₩24,417 | ₩26,872 | +9.04% | 186.1만 |
|---|
| 2026.07.02 | ₩25,651 | ₩26,724 | ₩22,941 | ₩24,055 | -6.22% | 224.1만 |
|---|
| 2026.07.01 | ₩26,161 | ₩28,173 | ₩25,651 | ₩25,732 | -1.64% | 243.1만 |
|---|
| 2026.06.30 | ₩27,825 | ₩29,166 | ₩26,416 | ₩26,617 | -4.34% | 181.5만 |
|---|
| 2026.06.29 | ₩29,099 | ₩29,284 | ₩26,255 | ₩27,771 | -4.56% | 144.7만 |
|---|
| 2026.06.26 | ₩31,769 | ₩34,211 | ₩26,993 | ₩27,798 | -12.50% | 186.4만 |
|---|
| 2026.06.25 | ₩37,430 | ₩37,430 | ₩31,407 | ₩32,976 | -11.90% | 440만 |
|---|
| 2026.06.24 | ₩32,373 | ₩32,373 | ₩28,683 | ₩30,588 | -5.51% | 475.6만 |
|---|
| 2026.06.23 | ₩33,962 | ₩34,600 | ₩30,870 | ₩32,842 | -3.30% | 257.2만 |
|---|
| 2026.06.22 | ₩40,020 | ₩43,253 | ₩36,827 | ₩39,188 | -2.08% | 379.6만 |
|---|
| 2026.06.18 | ₩38,879 | ₩41,858 | ₩36,894 | ₩40,664 | +4.59% | 317.6만 |
|---|
| 2026.06.17 | ₩38,369 | ₩39,090 | ₩36,156 | ₩36,156 | -5.77% | 107.5만 |
|---|
| 2026.06.16 | ₩40,764 | ₩42,622 | ₩36,545 | ₩36,719 | -9.92% | 179.7만 |
|---|
| 2026.06.15 | ₩38,638 | ₩40,933 | ₩37,551 | ₩39,013 | +0.97% | 169만 |
|---|
| 2026.06.12 | ₩32,534 | ₩37,014 | ₩32,158 | ₩35,888 | +10.31% | 145.5만 |
|---|
| 2026.06.11 | ₩29,287 | ₩33,312 | ₩29,287 | ₩33,124 | +13.10% | 118.7만 |
|---|
| 2026.06.10 | ₩32,265 | ₩34,076 | ₩29,166 | ₩29,461 | -8.69% | 149.6만 |
|---|
| 2026.06.09 | ₩38,021 | ₩39,212 | ₩29,716 | ₩34,184 | -10.09% | 372.2만 |
|---|
| 2026.06.08 | ₩39,456 | ₩40,073 | ₩37,507 | ₩38,571 | -2.24% | 178.9만 |
|---|
| 2026.06.05 | ₩46,432 | ₩46,956 | ₩37,833 | ₩37,833 | -18.52% | 231.9만 |
|---|
| 2026.06.04 | ₩47,559 | ₩50,390 | ₩45,802 | ₩48,686 | +2.37% | 119.8만 |
|---|
| 2026.06.03 | ₩45,815 | ₩53,436 | ₩44,770 | ₩51,356 | +12.09% | 232.9만 |
|---|
| 2026.06.02 | ₩44,299 | ₩49,397 | ₩42,300 | ₩47,868 | +8.06% | 268.9만 |
|---|
| 2026.06.01 | ₩45,145 | ₩47,003 | ₩42,461 | ₩43,441 | -3.77% | 342.6만 |
|---|
| 2026.05.29 | ₩52,590 | ₩56,213 | ₩51,222 | ₩52,657 | +0.13% | 281.3만 |
|---|
| 2026.05.28 | ₩46,795 | ₩51,879 | ₩44,836 | ₩49,505 | +5.79% | 200.2만 |
|---|
| 2026.05.27 | ₩50,685 | ₩51,544 | ₩41,804 | ₩45,708 | -9.82% | 286.8만 |
|---|
| 2026.05.26 | ₩49,210 | ₩55,824 | ₩46,915 | ₩52,161 | +6.00% | 333만 |
|---|
| 2026.05.22 | ₩39,242 | ₩50,055 | ₩39,174 | ₩47,922 | +22.12% | 391.3만 |
|---|
| 2026.05.21 | ₩34,747 | ₩39,067 | ₩33,419 | ₩38,852 | +11.81% | 200.9만 |
|---|
| 2026.05.20 | ₩33,446 | ₩35,445 | ₩32,305 | ₩35,136 | +5.05% | 238.3만 |
|---|
| 2026.05.19 | ₩32,896 | ₩34,852 | ₩31,179 | ₩32,856 | -0.12% | 151.6만 |
|---|
| 2026.05.18 | ₩36,827 | ₩38,061 | ₩32,144 | ₩35,579 | -3.39% | 134만 |
|---|
| 2026.05.15 | ₩34,720 | ₩36,894 | ₩34,117 | ₩34,801 | +0.23% | 186.1만 |
|---|
| 2026.05.14 | ₩37,497 | ₩37,819 | ₩34,304 | ₩34,492 | -8.01% | 282.2만 |
|---|
| 2026.05.13 | ₩40,382 | ₩41,455 | ₩37,055 | ₩39,309 | -2.66% | 396.3만 |
|---|
| 2026.05.12 | ₩46,419 | ₩46,419 | ₩34,680 | ₩38,276 | -17.54% | 541.8만 |
|---|
| 2026.05.11 | ₩47,600 | ₩53,664 | ₩47,264 | ₩49,746 | +4.51% | 407.8만 |
|---|
| 2026.05.08 | ₩40,248 | ₩45,788 | ₩38,772 | ₩42,609 | +5.87% | 720.1만 |
|---|
| 2026.05.07 | ₩32,567 | ₩43,977 | ₩31,514 | ₩36,719 | +12.75% | 831.7만 |
|---|
| 2026.05.06 | ₩33,835 | ₩34,814 | ₩31,755 | ₩33,218 | -1.82% | 234.9만 |
|---|
| 2026.05.05 | ₩25,437 | ₩31,380 | ₩24,551 | ₩31,232 | +22.78% | 287.6만 |
|---|
| 2026.05.04 | ₩28,650 | ₩29,515 | ₩25,195 | ₩25,678 | -10.37% | 122만 |
|---|
| 2026.05.01 | ₩29,072 | ₩29,273 | ₩26,496 | ₩28,442 | -2.17% | 130.3만 |
|---|
| 2026.04.30 | ₩27,093 | ₩31,366 | ₩24,658 | ₩29,314 | +8.20% | 286.6만 |
|---|
| 2026.04.29 | ₩21,211 | ₩22,847 | ₩21,170 | ₩21,573 | +1.71% | 337.9만 |
|---|
| 2026.04.28 | ₩19,453 | ₩21,251 | ₩19,225 | ₩20,848 | +7.17% | 102.3만 |
|---|
| 2026.04.27 | ₩22,659 | ₩23,894 | ₩20,017 | ₩20,929 | -7.64% | 400.8만 |
|---|
| 2026.04.24 | ₩19,695 | ₩21,197 | ₩19,212 | ₩20,607 | +4.63% | 106.7만 |
|---|
| 2026.04.23 | ₩17,521 | ₩17,548 | ₩16,381 | ₩16,795 | -4.14% | 9.1만 |
|---|
| 2026.04.22 | ₩17,441 | ₩17,708 | ₩17,243 | ₩17,307 | -0.77% | 14.9만 |
|---|
| 2026.04.21 | ₩17,910 | ₩17,910 | ₩17,105 | ₩17,202 | -3.96% | 14.5만 |
|---|
| 2026.04.20 | ₩17,548 | ₩17,989 | ₩17,374 | ₩17,816 | +1.53% | 25.5만 |
|---|
| 2026.04.17 | ₩17,441 | ₩17,603 | ₩16,985 | ₩17,427 | -0.08% | 19만 |
|---|
| 2026.04.16 | ₩16,408 | ₩17,293 | ₩16,367 | ₩16,975 | +3.46% | 24.5만 |
|---|
| 2026.04.15 | ₩16,730 | ₩16,951 | ₩16,489 | ₩16,649 | -0.48% | 7.9만 |
|---|
| 2026.04.14 | ₩16,448 | ₩16,595 | ₩16,166 | ₩16,559 | +0.68% | 6.9만 |
|---|
| 2026.04.13 | ₩15,334 | ₩16,193 | ₩15,039 | ₩16,186 | +5.56% | 8.9만 |
|---|
| 2026.04.10 | ₩15,656 | ₩16,005 | ₩15,388 | ₩15,422 | -1.50% | 5.6만 |
|---|
| 2026.04.09 | ₩15,240 | ₩15,549 | ₩15,200 | ₩15,361 | +0.79% | 3만 |
|---|
| 2026.04.08 | ₩15,670 | ₩15,670 | ₩14,892 | ₩15,348 | -2.05% | 3.4만 |
|---|
| 2026.04.07 | ₩14,717 | ₩14,737 | ₩14,033 | ₩14,486 | -1.57% | 2.6만 |
|---|
| 2026.04.06 | ₩15,160 | ₩15,247 | ₩14,489 | ₩14,906 | -1.67% | 2만 |
|---|
| 2026.04.02 | ₩14,865 | ₩15,200 | ₩14,516 | ₩15,180 | +2.12% | 2만 |
|---|
| 2026.04.01 | ₩15,831 | ₩15,966 | ₩15,200 | ₩15,281 | -3.47% | 4만 |
|---|
| 2026.03.31 | ₩15,710 | ₩15,710 | ₩14,951 | ₩15,616 | -0.60% | 4.1만 |
|---|
| 2026.03.30 | ₩15,267 | ₩15,576 | ₩15,093 | ₩15,200 | -0.44% | 2.4만 |
|---|
| 2026.03.27 | ₩15,884 | ₩15,965 | ₩15,200 | ₩15,287 | -3.76% | 4.8만 |
|---|
| 2026.03.26 | ₩15,737 | ₩16,554 | ₩15,616 | ₩16,131 | +2.51% | 5.3만 |
|---|
| 2026.03.25 | ₩16,139 | ₩16,428 | ₩16,019 | ₩16,019 | -0.75% | 3.7만 |
|---|
| 2026.03.24 | ₩15,548 | ₩15,777 | ₩15,361 | ₩15,662 | +0.73% | 4.9만 |
|---|
| 2026.03.23 | ₩16,716 | ₩16,904 | ₩15,418 | ₩15,636 | -6.46% | 4.9만 |
|---|
| 2026.03.20 | ₩16,327 | ₩16,676 | ₩15,965 | ₩16,072 | -1.56% | 8.1만 |
|---|
| 2026.03.19 | ₩15,871 | ₩16,636 | ₩15,871 | ₩16,334 | +2.92% | 3.7만 |
|---|
| 2026.03.18 | ₩16,421 | ₩16,689 | ₩16,045 | ₩16,139 | -1.72% | 8만 |
|---|
| 2026.03.17 | ₩16,877 | ₩17,011 | ₩16,367 | ₩16,421 | -2.70% | 9.9만 |
|---|
| 2026.03.16 | ₩16,381 | ₩16,475 | ₩15,804 | ₩15,925 | -2.78% | 6.7만 |
|---|
| 2026.03.13 | ₩16,314 | ₩16,850 | ₩15,859 | ₩15,986 | -2.01% | 5.6만 |
|---|
| 2026.03.12 | ₩16,985 | ₩17,253 | ₩16,220 | ₩16,381 | -3.55% | 4.2만 |
|---|
| 2026.03.11 | ₩17,830 | ₩18,111 | ₩17,092 | ₩17,132 | -3.91% | 4.8만 |
|---|
| 2026.03.10 | ₩17,307 | ₩17,776 | ₩16,636 | ₩17,343 | +0.21% | 13.3만 |
|---|
| 2026.03.09 | ₩17,253 | ₩18,179 | ₩16,743 | ₩18,152 | +5.21% | 5.1만 |
|---|
| 2026.03.06 | ₩17,253 | ₩17,826 | ₩17,038 | ₩17,541 | +1.67% | 4.3만 |
|---|
| 2026.03.05 | ₩18,246 | ₩18,460 | ₩17,575 | ₩17,869 | -2.07% | 4만 |
|---|
| 2026.03.04 | ₩18,219 | ₩18,353 | ₩17,776 | ₩18,259 | +0.22% | 2.2만 |
|---|
| 2026.03.03 | ₩18,071 | ₩18,179 | ₩17,481 | ₩17,977 | -0.52% | 3.8만 |
|---|
| 2026.03.02 | ₩17,776 | ₩18,963 | ₩17,669 | ₩18,751 | +5.49% | 6.2만 |
|---|
| 2026.02.27 | ₩19,399 | ₩19,399 | ₩18,863 | ₩19,076 | -1.67% | 2.7만 |
|---|
| 2026.02.26 | ₩20,104 | ₩20,365 | ₩19,788 | ₩19,975 | -0.64% | 3.2만 |
|---|
| 2026.02.25 | ₩19,923 | ₩20,084 | ₩19,560 | ₩20,057 | +0.67% | 3.4만 |
|---|
| 2026.02.24 | ₩19,118 | ₩20,137 | ₩19,091 | ₩19,790 | +3.52% | 7만 |
|---|
| 2026.02.23 | ₩19,574 | ₩19,574 | ₩18,433 | ₩18,576 | -5.10% | 7.1만 |
|---|
| 2026.02.20 | ₩18,686 | ₩19,567 | ₩18,686 | ₩19,279 | +3.17% | 7만 |
|---|
| 2026.02.19 | ₩19,077 | ₩19,185 | ₩18,581 | ₩18,848 | -1.20% | 4.4만 |
|---|
| 2026.02.18 | ₩19,332 | ₩19,748 | ₩19,265 | ₩19,450 | +0.61% | 3.5만 |
|---|
| 2026.02.17 | ₩18,849 | ₩19,453 | ₩18,596 | ₩19,238 | +2.06% | 5.1만 |
|---|
| 2026.02.13 | ₩17,910 | ₩18,930 | ₩17,910 | ₩18,715 | +4.49% | 4.3만 |
|---|
| 2026.02.12 | ₩18,742 | ₩18,782 | ₩17,763 | ₩18,205 | -2.86% | 7.9만 |
|---|
| 2026.02.11 | ₩18,635 | ₩19,198 | ₩18,514 | ₩18,879 | +1.31% | 4.9만 |
|---|
| 2026.02.10 | ₩18,219 | ₩18,688 | ₩18,136 | ₩18,621 | +2.21% | 7.9만 |
|---|
| 2026.02.09 | ₩17,816 | ₩18,594 | ₩17,722 | ₩18,326 | +2.86% | 7만 |
|---|
| 2026.02.06 | ₩17,441 | ₩18,380 | ₩17,434 | ₩17,924 | +2.77% | 11.6만 |
|---|
| 2026.02.05 | ₩16,797 | ₩18,487 | ₩16,797 | ₩17,682 | +5.27% | 41.8만 |
|---|
| 2026.02.04 | ₩21,184 | ₩22,136 | ₩21,184 | ₩21,237 | +0.25% | 33.7만 |
|---|
| 2026.02.03 | ₩21,707 | ₩21,707 | ₩20,017 | ₩20,929 | -3.58% | 9.2만 |
|---|
| 2026.02.02 | ₩21,855 | ₩22,673 | ₩21,855 | ₩22,364 | +2.33% | 6.2만 |
|---|
| 2026.01.30 | ₩21,814 | ₩22,524 | ₩21,774 | ₩22,069 | +1.17% | 5.9만 |
|---|
| 2026.01.29 | ₩22,515 | ₩22,643 | ₩21,559 | ₩22,284 | -1.02% | 5.5만 |
|---|
| 2026.01.28 | ₩22,244 | ₩22,888 | ₩21,794 | ₩22,418 | +0.78% | 7만 |
|---|
| 2026.01.27 | ₩23,290 | ₩23,350 | ₩22,498 | ₩22,619 | -2.88% | 5.7만 |
|---|
| 2026.01.26 | ₩23,075 | ₩23,317 | ₩22,941 | ₩22,983 | -0.40% | 4.4만 |
|---|
| 2026.01.23 | ₩23,706 | ₩24,013 | ₩23,129 | ₩23,451 | -1.08% | 3.8만 |
|---|
| 2026.01.22 | ₩24,149 | ₩24,484 | ₩23,746 | ₩24,001 | -0.61% | 13.4만 |
|---|
| 2026.01.21 | ₩23,277 | ₩23,953 | ₩23,129 | ₩23,585 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩23,424 | ₩23,974 | ₩22,646 | ₩22,995 | -1.83% | 9.9만 |
|---|
| 2026.01.16 | ₩25,222 | ₩25,225 | ₩24,484 | ₩24,658 | -2.23% | 10.2만 |
|---|
| 2026.01.15 | ₩26,657 | ₩26,704 | ₩25,094 | ₩25,208 | -5.44% | 15.8만 |
|---|
| 2026.01.14 | ₩25,985 | ₩26,188 | ₩25,530 | ₩26,134 | +0.57% | 6.2만 |
|---|
| 2026.01.13 | ₩26,832 | ₩27,409 | ₩26,362 | ₩26,443 | -1.45% | 16.2만 |
|---|
| 2026.01.12 | ₩30,186 | ₩30,186 | ₩27,744 | ₩27,798 | -7.91% | 11.8만 |
|---|
| 2026.01.09 | ₩30,816 | ₩31,179 | ₩29,642 | ₩30,749 | -0.22% | 9.2만 |
|---|
| 2026.01.08 | ₩31,098 | ₩32,983 | ₩30,360 | ₩32,159 | +3.41% | 9.1만 |
|---|
| 2026.01.07 | ₩32,466 | ₩32,780 | ₩30,505 | ₩31,527 | -2.89% | 11.6만 |
|---|
| 2026.01.06 | ₩30,642 | ₩33,030 | ₩30,508 | ₩32,421 | +5.81% | 13.7만 |
|---|
| 2026.01.05 | ₩29,891 | ₩31,114 | ₩29,582 | ₩30,266 | +1.26% | 10.6만 |
|---|
| 2026.01.02 | ₩29,180 | ₩29,622 | ₩28,884 | ₩29,206 | +0.09% | 2만 |
|---|
| 2025.12.31 | ₩29,273 | ₩29,341 | ₩28,522 | ₩28,562 | -2.43% | 2.9만 |
|---|
| 2025.12.30 | ₩29,408 | ₩29,622 | ₩29,381 | ₩29,448 | +0.14% | 1.5만 |
|---|
| 2025.12.29 | ₩29,689 | ₩29,904 | ₩29,166 | ₩29,357 | -1.12% | 2.8만 |
|---|
| 2025.12.26 | ₩29,756 | ₩30,065 | ₩29,756 | ₩29,770 | +0.05% | 1.7만 |
|---|
| 2025.12.24 | ₩29,990 | ₩29,990 | ₩29,739 | ₩29,879 | -0.37% | 8.5천 |
|---|
| 2025.12.23 | ₩29,622 | ₩29,985 | ₩29,622 | ₩29,829 | +0.70% | 8.9천 |
|---|
| 2025.12.22 | ₩30,749 | ₩31,044 | ₩29,605 | ₩29,664 | -3.53% | 4.2만 |
|---|
| 2025.12.19 | ₩30,199 | ₩30,679 | ₩29,960 | ₩30,027 | -0.57% | 3.9만 |
|---|
| 2025.12.18 | ₩30,293 | ₩30,374 | ₩29,528 | ₩29,766 | -1.74% | 3만 |
|---|
| 2025.12.17 | ₩30,481 | ₩30,842 | ₩29,019 | ₩29,075 | -4.61% | 4.9만 |
|---|
| 2025.12.16 | ₩30,870 | ₩31,219 | ₩29,931 | ₩30,457 | -1.34% | 4.9만 |
|---|
| 2025.12.15 | ₩31,527 | ₩31,849 | ₩30,548 | ₩31,446 | -0.26% | 4.1만 |
|---|
| 2025.12.12 | ₩32,077 | ₩32,842 | ₩31,044 | ₩31,138 | -2.93% | 9만 |
|---|
| 2025.12.11 | ₩31,916 | ₩32,252 | ₩31,098 | ₩32,225 | +0.97% | 9.9만 |
|---|
| 2025.12.10 | ₩30,239 | ₩32,963 | ₩30,239 | ₩32,613 | +7.85% | 21만 |
|---|
| 2025.12.09 | ₩30,038 | ₩30,521 | ₩29,209 | ₩30,410 | +1.24% | 4.6만 |
|---|
| 2025.12.08 | ₩29,931 | ₩30,186 | ₩29,676 | ₩30,131 | +0.67% | 7만 |
|---|
| 2025.12.05 | ₩30,052 | ₩30,857 | ₩29,998 | ₩30,022 | -0.10% | 7.7만 |
|---|
| 2025.12.04 | ₩29,850 | ₩30,025 | ₩29,515 | ₩29,849 | -0.00% | 8.3만 |
|---|
| 2025.12.03 | ₩28,536 | ₩29,858 | ₩28,536 | ₩29,818 | +4.49% | 13.9만 |
|---|
| 2025.12.02 | ₩27,637 | ₩28,509 | ₩27,419 | ₩28,388 | +2.72% | 6만 |
|---|
| 2025.12.01 | ₩26,805 | ₩27,845 | ₩26,765 | ₩27,543 | +2.75% | 7.6만 |
|---|
| 2025.11.28 | ₩26,631 | ₩27,492 | ₩26,362 | ₩27,492 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,174 | ₩26,953 | ₩26,027 | ₩26,648 | +1.81% | 4.4만 |
|---|
| 2025.11.25 | ₩26,456 | ₩26,456 | ₩25,624 | ₩26,027 | -1.62% | 5.3만 |
|---|
| 2025.11.24 | ₩26,295 | ₩27,209 | ₩26,295 | ₩26,651 | +1.35% | 6만 |
|---|
| 2025.11.21 | ₩25,141 | ₩26,631 | ₩24,779 | ₩26,054 | +3.63% | 6.1만 |
|---|
| 2025.11.20 | ₩27,529 | ₩27,905 | ₩24,752 | ₩24,994 | -9.21% | 12.5만 |
|---|
| 2025.11.19 | ₩26,550 | ₩27,462 | ₩26,435 | ₩26,979 | +1.62% | 9.2만 |
|---|
| 2025.11.18 | ₩26,644 | ₩27,234 | ₩25,504 | ₩26,698 | +0.20% | 12.7만 |
|---|
| 2025.11.17 | ₩29,515 | ₩30,037 | ₩26,765 | ₩27,234 | -7.73% | 11.5만 |
|---|
| 2025.11.14 | ₩29,045 | ₩30,320 | ₩28,911 | ₩29,743 | +2.40% | 8.5만 |
|---|
| 2025.11.13 | ₩30,561 | ₩31,427 | ₩29,461 | ₩29,998 | -1.84% | 19.4만 |
|---|
| 2025.11.12 | ₩30,159 | ₩30,977 | ₩30,159 | ₩30,662 | +1.67% | 12.1만 |
|---|
| 2025.11.11 | ₩28,791 | ₩30,462 | ₩28,791 | ₩29,824 | +3.59% | 14.7만 |
|---|
| 2025.11.10 | ₩29,723 | ₩29,958 | ₩28,321 | ₩28,992 | -2.46% | 17.5만 |
|---|
| 2025.11.07 | ₩29,287 | ₩29,783 | ₩27,878 | ₩28,777 | -1.74% | 21.1만 |
|---|
| 2025.11.06 | ₩31,098 | ₩31,326 | ₩28,469 | ₩29,555 | -4.96% | 32.6만 |
|---|
| 2025.11.05 | ₩30,239 | ₩33,136 | ₩30,092 | ₩31,688 | +4.79% | 61.8만 |
|---|
| 2025.11.04 | ₩31,366 | ₩31,700 | ₩29,441 | ₩29,528 | -5.86% | 18.5만 |
|---|
| 2025.11.03 | ₩33,258 | ₩33,325 | ₩31,755 | ₩32,440 | -2.46% | 16.9만 |
|---|
| 2025.10.31 | ₩31,474 | ₩32,869 | ₩31,272 | ₩32,574 | +3.50% | 22.5만 |
|---|
| 2025.10.30 | ₩31,688 | ₩32,198 | ₩30,910 | ₩30,910 | -2.46% | 33.7만 |
|---|
| 2025.10.29 | ₩32,802 | ₩33,459 | ₩31,594 | ₩31,769 | -3.15% | 55.1만 |
|---|
| 2025.10.28 | ₩33,607 | ₩34,278 | ₩32,004 | ₩32,574 | -3.07% | 124만 |
|---|
| 2025.10.27 | ₩28,837 | ₩40,999 | ₩28,697 | ₩35,096 | +21.70% | 388.4만 |
|---|
| 2025.10.24 | ₩29,582 | ₩29,917 | ₩28,589 | ₩28,723 | -2.90% | 14.6만 |
|---|
| 2025.10.23 | ₩28,603 | ₩29,488 | ₩28,536 | ₩29,083 | +1.68% | 16.9만 |
|---|
| 2025.10.22 | ₩28,187 | ₩28,978 | ₩27,838 | ₩28,804 | +2.19% | 14.6만 |
|---|
| 2025.10.21 | ₩28,012 | ₩28,777 | ₩27,918 | ₩28,656 | +2.30% | 28.4만 |
|---|
| 2025.10.20 | ₩27,100 | ₩28,267 | ₩26,439 | ₩28,066 | +3.56% | 23.8만 |
|---|
| 2025.10.17 | ₩26,671 | ₩26,966 | ₩26,335 | ₩26,939 | +1.01% | 4.7만 |
|---|
| 2025.10.16 | ₩27,301 | ₩27,516 | ₩26,539 | ₩27,194 | -0.39% | 15.1만 |
|---|
| 2025.10.15 | ₩27,127 | ₩27,207 | ₩26,027 | ₩26,762 | -1.35% | 11.1만 |
|---|
| 2025.10.14 | ₩25,598 | ₩27,246 | ₩25,598 | ₩26,362 | +2.99% | 14.6만 |
|---|
| 2025.10.13 | ₩24,726 | ₩26,604 | ₩24,712 | ₩26,429 | +6.89% | 16.5만 |
|---|
| 2025.10.10 | ₩27,664 | ₩27,731 | ₩23,851 | ₩23,934 | -13.48% | 27.9만 |
|---|