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 | ₩22,329 | ₩22,329 | ₩21,189 | ₩22,154 | -0.78% | 37.6만 |
| 2026.10.08 | ₩21,940 | ₩22,302 | ₩20,974 | ₩22,235 | +1.34% | 48.5만 |
| 2026.10.07 | ₩23,006 | ₩23,254 | ₩22,075 | ₩22,517 | -2.13% | 67.2만 |
| 2026.10.06 | ₩23,717 | ₩24,112 | ₩23,160 | ₩23,556 | -0.68% | 44.9만 |
| 2026.10.05 | ₩24,689 | ₩24,689 | ₩23,388 | ₩23,474 | -4.92% | 68.6만 |
| 2026.10.02 | ₩25,038 | ₩25,648 | ₩24,233 | ₩24,649 | -1.55% | 51.5만 |
| 2026.10.01 | ₩24,475 | ₩25,004 | ₩23,844 | ₩23,917 | -2.28% | 27.9만 |
| 2026.09.30 | ₩24,635 | ₩25,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,421 |
| -0.87% |
| 25.5만 |
| 2026.09.29 | ₩25,802 | ₩26,044 | ₩23,978 | ₩24,488 | -5.09% | 44만 |
|---|
| 2026.09.28 | ₩28,712 | ₩28,712 | ₩25,199 | ₩25,386 | -11.58% | 62.1만 |
|---|
| 2026.09.25 | ₩27,693 | ₩30,711 | ₩27,613 | ₩29,571 | +6.78% | 69.3만 |
|---|
| 2026.09.24 | ₩28,055 | ₩28,095 | ₩26,741 | ₩27,508 | -1.95% | 34만 |
|---|
| 2026.09.23 | ₩28,940 | ₩28,994 | ₩27,183 | ₩28,323 | -2.13% | 63.9만 |
|---|
| 2026.09.22 | ₩27,023 | ₩28,880 | ₩26,781 | ₩28,605 | +5.86% | 68만 |
|---|
| 2026.09.21 | ₩23,817 | ₩27,787 | ₩23,648 | ₩27,492 | +15.43% | 139만 |
|---|
| 2026.09.18 | ₩26,942 | ₩27,183 | ₩22,771 | ₩23,308 | -13.49% | 79.4만 |
|---|
| 2026.09.17 | ₩26,728 | ₩27,157 | ₩26,057 | ₩26,285 | -1.66% | 33.3만 |
|---|
| 2026.09.16 | ₩26,312 | ₩27,009 | ₩24,837 | ₩25,226 | -4.13% | 69.8만 |
|---|
| 2026.09.15 | ₩24,287 | ₩26,647 | ₩24,220 | ₩26,070 | +7.34% | 62.5만 |
|---|
| 2026.09.14 | ₩21,551 | ₩24,441 | ₩21,457 | ₩24,019 | +11.45% | 73.2만 |
|---|
| 2026.09.11 | ₩23,509 | ₩25,440 | ₩22,932 | ₩24,542 | +4.39% | 88.5만 |
|---|
| 2026.09.10 | ₩22,061 | ₩24,676 | ₩21,719 | ₩23,214 | +5.23% | 81.6만 |
|---|
| 2026.09.09 | ₩22,597 | ₩24,206 | ₩22,315 | ₩23,133 | +2.37% | 70.7만 |
|---|
| 2026.09.08 | ₩24,139 | ₩24,890 | ₩22,020 | ₩22,543 | -6.61% | 224.3만 |
|---|
| 2026.09.04 | ₩21,457 | ₩21,699 | ₩20,765 | ₩21,202 | -1.19% | 46.5만 |
|---|
| 2026.09.03 | ₩21,229 | ₩21,524 | ₩20,250 | ₩21,112 | -0.55% | 44.2만 |
|---|
| 2026.09.02 | ₩20,250 | ₩21,457 | ₩20,093 | ₩21,283 | +5.10% | 25.9만 |
|---|
| 2026.09.01 | ₩20,371 | ₩20,559 | ₩19,365 | ₩20,454 | +0.41% | 38.7만 |
|---|
| 2026.08.31 | ₩20,103 | ₩21,672 | ₩20,103 | ₩21,471 | +6.80% | 46.1만 |
|---|
| 2026.08.28 | ₩19,982 | ₩20,210 | ₩19,446 | ₩19,955 | -0.13% | 17.3만 |
|---|
| 2026.08.27 | ₩20,197 | ₩20,635 | ₩19,432 | ₩20,096 | -0.50% | 19.2만 |
|---|
| 2026.08.26 | ₩19,083 | ₩19,875 | ₩18,976 | ₩19,841 | +3.97% | 18.5만 |
|---|
| 2026.08.25 | ₩19,003 | ₩19,378 | ₩18,782 | ₩19,083 | +0.42% | 10.5만 |
|---|
| 2026.08.24 | ₩18,909 | ₩18,990 | ₩18,104 | ₩18,650 | -1.37% | 15.2만 |
|---|
| 2026.08.21 | ₩19,660 | ₩19,794 | ₩18,843 | ₩19,192 | -2.38% | 28.8만 |
|---|
| 2026.08.20 | ₩19,673 | ₩20,233 | ₩19,043 | ₩19,177 | -2.52% | 20.1만 |
|---|
| 2026.08.19 | ₩19,727 | ₩20,545 | ₩19,137 | ₩19,513 | -1.09% | 23.8만 |
|---|
| 2026.08.18 | ₩18,567 | ₩19,446 | ₩18,272 | ₩19,043 | +2.56% | 26.4만 |
|---|
| 2026.08.17 | ₩20,585 | ₩20,585 | ₩19,405 | ₩19,553 | -5.02% | 43.8만 |
|---|
| 2026.08.14 | ₩20,518 | ₩20,769 | ₩19,833 | ₩20,492 | -0.13% | 41.8만 |
|---|
| 2026.08.13 | ₩19,942 | ₩20,709 | ₩19,741 | ₩20,250 | +1.55% | 44만 |
|---|
| 2026.08.12 | ₩20,733 | ₩20,733 | ₩19,352 | ₩19,808 | -4.46% | 41.2만 |
|---|
| 2026.08.11 | ₩19,928 | ₩20,205 | ₩19,446 | ₩19,727 | -1.01% | 23.9만 |
|---|
| 2026.08.10 | ₩21,149 | ₩21,149 | ₩19,640 | ₩19,660 | -7.04% | 23.8만 |
|---|
| 2026.08.07 | ₩19,901 | ₩21,082 | ₩19,781 | ₩21,068 | +5.86% | 37만 |
|---|
| 2026.08.06 | ₩18,091 | ₩19,594 | ₩18,078 | ₩19,309 | +6.73% | 33.3만 |
|---|
| 2026.08.05 | ₩19,741 | ₩19,888 | ₩18,511 | ₩18,574 | -5.91% | 51.4만 |
|---|
| 2026.08.04 | ₩18,520 | ₩20,049 | ₩18,198 | ₩19,904 | +7.47% | 64.3만 |
|---|
| 2026.08.03 | ₩16,307 | ₩17,340 | ₩15,409 | ₩17,327 | +6.25% | 52.8만 |
|---|
| 2026.07.31 | ₩17,695 | ₩17,702 | ₩16,126 | ₩16,442 | -7.09% | 59만 |
|---|
| 2026.07.30 | ₩16,656 | ₩17,970 | ₩16,160 | ₩17,420 | +4.59% | 152.6만 |
|---|
| 2026.07.29 | ₩19,928 | ₩20,518 | ₩18,299 | ₩18,413 | -7.60% | 76.5만 |
|---|
| 2026.07.28 | ₩20,706 | ₩21,417 | ₩19,982 | ₩20,129 | -2.78% | 66.8만 |
|---|
| 2026.07.27 | ₩21,699 | ₩22,302 | ₩20,854 | ₩21,994 | +1.36% | 35.8만 |
|---|
| 2026.07.24 | ₩21,819 | ₩22,281 | ₩20,948 | ₩21,256 | -2.58% | 30만 |
|---|
| 2026.07.23 | ₩22,490 | ₩23,093 | ₩21,618 | ₩22,267 | -0.99% | 35.3만 |
|---|
| 2026.07.22 | ₩22,396 | ₩24,346 | ₩22,342 | ₩23,589 | +5.33% | 38.1만 |
|---|
| 2026.07.21 | ₩23,496 | ₩23,589 | ₩22,154 | ₩22,999 | -2.11% | 47.4만 |
|---|
| 2026.07.20 | ₩23,442 | ₩23,710 | ₩22,128 | ₩22,195 | -5.32% | 27.6만 |
|---|
| 2026.07.17 | ₩21,175 | ₩22,679 | ₩20,804 | ₩22,543 | +6.46% | 45만 |
|---|
| 2026.07.16 | ₩22,986 | ₩23,187 | ₩21,880 | ₩22,275 | -3.09% | 45.8만 |
|---|
| 2026.07.15 | ₩24,843 | ₩24,957 | ₩23,469 | ₩24,287 | -2.24% | 33.2만 |
|---|
| 2026.07.14 | ₩27,224 | ₩27,693 | ₩24,179 | ₩24,340 | -10.59% | 77만 |
|---|
| 2026.07.13 | ₩26,365 | ₩27,197 | ₩25,451 | ₩25,896 | -1.78% | 57.5만 |
|---|
| 2026.07.10 | ₩27,130 | ₩27,841 | ₩26,634 | ₩27,519 | +1.43% | 37.6만 |
|---|
| 2026.07.09 | ₩28,525 | ₩29,544 | ₩27,103 | ₩28,176 | -1.22% | 111.5만 |
|---|
| 2026.07.08 | ₩25,091 | ₩26,996 | ₩25,091 | ₩26,848 | +7.00% | 84.5만 |
|---|
| 2026.07.07 | ₩24,837 | ₩26,687 | ₩24,770 | ₩25,829 | +4.00% | 149.1만 |
|---|
| 2026.07.06 | ₩24,635 | ₩27,438 | ₩24,407 | ₩26,862 | +9.04% | 186.1만 |
|---|
| 2026.07.02 | ₩25,641 | ₩26,714 | ₩22,932 | ₩24,045 | -6.22% | 224.1만 |
|---|
| 2026.07.01 | ₩26,151 | ₩28,162 | ₩25,641 | ₩25,722 | -1.64% | 243.1만 |
|---|
| 2026.06.30 | ₩27,814 | ₩29,155 | ₩26,406 | ₩26,607 | -4.34% | 181.5만 |
|---|
| 2026.06.29 | ₩29,088 | ₩29,273 | ₩26,245 | ₩27,760 | -4.56% | 144.7만 |
|---|
| 2026.06.26 | ₩31,757 | ₩34,197 | ₩26,982 | ₩27,787 | -12.50% | 186.4만 |
|---|
| 2026.06.25 | ₩37,416 | ₩37,416 | ₩31,394 | ₩32,964 | -11.90% | 440만 |
|---|
| 2026.06.24 | ₩32,360 | ₩32,360 | ₩28,672 | ₩30,576 | -5.51% | 475.6만 |
|---|
| 2026.06.23 | ₩33,949 | ₩34,586 | ₩30,858 | ₩32,829 | -3.30% | 257.2만 |
|---|
| 2026.06.22 | ₩40,004 | ₩43,236 | ₩36,812 | ₩39,173 | -2.08% | 379.6만 |
|---|
| 2026.06.18 | ₩38,864 | ₩41,841 | ₩36,879 | ₩40,648 | +4.59% | 317.6만 |
|---|
| 2026.06.17 | ₩38,355 | ₩39,075 | ₩36,142 | ₩36,142 | -5.77% | 107.5만 |
|---|
| 2026.06.16 | ₩40,748 | ₩42,606 | ₩36,531 | ₩36,705 | -9.92% | 179.7만 |
|---|
| 2026.06.15 | ₩38,623 | ₩40,917 | ₩37,537 | ₩38,998 | +0.97% | 169만 |
|---|
| 2026.06.12 | ₩32,521 | ₩37,000 | ₩32,145 | ₩35,874 | +10.31% | 145.5만 |
|---|
| 2026.06.11 | ₩29,276 | ₩33,299 | ₩29,276 | ₩33,111 | +13.10% | 118.7만 |
|---|
| 2026.06.10 | ₩32,253 | ₩34,063 | ₩29,155 | ₩29,450 | -8.69% | 149.6만 |
|---|
| 2026.06.09 | ₩38,006 | ₩39,197 | ₩29,705 | ₩34,170 | -10.09% | 372.2만 |
|---|
| 2026.06.08 | ₩39,441 | ₩40,058 | ₩37,492 | ₩38,556 | -2.24% | 178.9만 |
|---|
| 2026.06.05 | ₩46,414 | ₩46,937 | ₩37,818 | ₩37,818 | -18.52% | 231.9만 |
|---|
| 2026.06.04 | ₩47,541 | ₩50,371 | ₩45,784 | ₩48,667 | +2.37% | 119.8만 |
|---|
| 2026.06.03 | ₩45,798 | ₩53,415 | ₩44,753 | ₩51,336 | +12.09% | 232.9만 |
|---|
| 2026.06.02 | ₩44,282 | ₩49,378 | ₩42,284 | ₩47,849 | +8.06% | 268.9만 |
|---|
| 2026.06.01 | ₩45,127 | ₩46,984 | ₩42,445 | ₩43,424 | -3.77% | 342.6만 |
|---|
| 2026.05.29 | ₩52,570 | ₩56,191 | ₩51,202 | ₩52,637 | +0.13% | 281.3만 |
|---|
| 2026.05.28 | ₩46,777 | ₩51,859 | ₩44,819 | ₩49,485 | +5.79% | 200.2만 |
|---|
| 2026.05.27 | ₩50,666 | ₩51,524 | ₩41,788 | ₩45,690 | -9.82% | 286.8만 |
|---|
| 2026.05.26 | ₩49,190 | ₩55,802 | ₩46,897 | ₩52,141 | +6.00% | 333만 |
|---|
| 2026.05.22 | ₩39,226 | ₩50,035 | ₩39,159 | ₩47,903 | +22.12% | 391.3만 |
|---|
| 2026.05.21 | ₩34,734 | ₩39,052 | ₩33,406 | ₩38,837 | +11.81% | 200.9만 |
|---|
| 2026.05.20 | ₩33,433 | ₩35,431 | ₩32,293 | ₩35,123 | +5.05% | 238.3만 |
|---|
| 2026.05.19 | ₩32,883 | ₩34,838 | ₩31,166 | ₩32,843 | -0.12% | 151.6만 |
|---|
| 2026.05.18 | ₩36,812 | ₩38,046 | ₩32,132 | ₩35,565 | -3.39% | 134만 |
|---|
| 2026.05.15 | ₩34,707 | ₩36,879 | ₩34,103 | ₩34,787 | +0.23% | 186.1만 |
|---|
| 2026.05.14 | ₩37,483 | ₩37,805 | ₩34,291 | ₩34,479 | -8.01% | 282.2만 |
|---|
| 2026.05.13 | ₩40,366 | ₩41,439 | ₩37,040 | ₩39,293 | -2.66% | 396.3만 |
|---|
| 2026.05.12 | ₩46,401 | ₩46,401 | ₩34,667 | ₩38,261 | -17.54% | 541.8만 |
|---|
| 2026.05.11 | ₩47,581 | ₩53,643 | ₩47,246 | ₩49,727 | +4.51% | 407.8만 |
|---|
| 2026.05.08 | ₩40,232 | ₩45,771 | ₩38,757 | ₩42,592 | +5.87% | 720.1만 |
|---|
| 2026.05.07 | ₩32,554 | ₩43,960 | ₩31,502 | ₩36,705 | +12.75% | 831.7만 |
|---|
| 2026.05.06 | ₩33,822 | ₩34,801 | ₩31,743 | ₩33,205 | -1.82% | 234.9만 |
|---|
| 2026.05.05 | ₩25,427 | ₩31,368 | ₩24,542 | ₩31,220 | +22.78% | 287.6만 |
|---|
| 2026.05.04 | ₩28,639 | ₩29,504 | ₩25,185 | ₩25,668 | -10.37% | 122만 |
|---|
| 2026.05.01 | ₩29,061 | ₩29,262 | ₩26,486 | ₩28,431 | -2.17% | 130.3만 |
|---|
| 2026.04.30 | ₩27,083 | ₩31,354 | ₩24,649 | ₩29,302 | +8.20% | 286.6만 |
|---|
| 2026.04.29 | ₩21,202 | ₩22,838 | ₩21,162 | ₩21,564 | +1.71% | 337.9만 |
|---|
| 2026.04.28 | ₩19,446 | ₩21,243 | ₩19,218 | ₩20,840 | +7.17% | 102.3만 |
|---|
| 2026.04.27 | ₩22,651 | ₩23,884 | ₩20,009 | ₩20,921 | -7.64% | 400.8만 |
|---|
| 2026.04.24 | ₩19,687 | ₩21,189 | ₩19,204 | ₩20,599 | +4.63% | 106.7만 |
|---|
| 2026.04.23 | ₩17,514 | ₩17,541 | ₩16,374 | ₩16,789 | -4.14% | 9.1만 |
|---|
| 2026.04.22 | ₩17,434 | ₩17,701 | ₩17,237 | ₩17,300 | -0.77% | 14.9만 |
|---|
| 2026.04.21 | ₩17,903 | ₩17,903 | ₩17,099 | ₩17,195 | -3.96% | 14.5만 |
|---|
| 2026.04.20 | ₩17,541 | ₩17,982 | ₩17,367 | ₩17,809 | +1.53% | 25.5만 |
|---|
| 2026.04.17 | ₩17,434 | ₩17,596 | ₩16,978 | ₩17,420 | -0.08% | 19만 |
|---|
| 2026.04.16 | ₩16,401 | ₩17,286 | ₩16,361 | ₩16,969 | +3.46% | 24.5만 |
|---|
| 2026.04.15 | ₩16,723 | ₩16,944 | ₩16,483 | ₩16,643 | -0.48% | 7.9만 |
|---|
| 2026.04.14 | ₩16,442 | ₩16,589 | ₩16,160 | ₩16,553 | +0.68% | 6.9만 |
|---|
| 2026.04.13 | ₩15,328 | ₩16,187 | ₩15,033 | ₩16,180 | +5.56% | 8.9만 |
|---|
| 2026.04.10 | ₩15,650 | ₩15,999 | ₩15,382 | ₩15,416 | -1.50% | 5.6만 |
|---|
| 2026.04.09 | ₩15,235 | ₩15,543 | ₩15,194 | ₩15,355 | +0.79% | 3만 |
|---|
| 2026.04.08 | ₩15,664 | ₩15,664 | ₩14,886 | ₩15,342 | -2.05% | 3.4만 |
|---|
| 2026.04.07 | ₩14,712 | ₩14,732 | ₩14,028 | ₩14,481 | -1.57% | 2.6만 |
|---|
| 2026.04.06 | ₩15,154 | ₩15,241 | ₩14,484 | ₩14,901 | -1.67% | 2만 |
|---|
| 2026.04.02 | ₩14,859 | ₩15,194 | ₩14,510 | ₩15,174 | +2.12% | 2만 |
|---|
| 2026.04.01 | ₩15,825 | ₩15,960 | ₩15,194 | ₩15,275 | -3.47% | 4만 |
|---|
| 2026.03.31 | ₩15,704 | ₩15,704 | ₩14,945 | ₩15,610 | -0.60% | 4.1만 |
|---|
| 2026.03.30 | ₩15,261 | ₩15,570 | ₩15,087 | ₩15,194 | -0.44% | 2.4만 |
|---|
| 2026.03.27 | ₩15,878 | ₩15,959 | ₩15,194 | ₩15,281 | -3.76% | 4.8만 |
|---|
| 2026.03.26 | ₩15,731 | ₩16,547 | ₩15,610 | ₩16,125 | +2.51% | 5.3만 |
|---|
| 2026.03.25 | ₩16,133 | ₩16,421 | ₩16,012 | ₩16,012 | -0.75% | 3.7만 |
|---|
| 2026.03.24 | ₩15,542 | ₩15,771 | ₩15,355 | ₩15,656 | +0.73% | 4.9만 |
|---|
| 2026.03.23 | ₩16,710 | ₩16,897 | ₩15,412 | ₩15,630 | -6.46% | 4.9만 |
|---|
| 2026.03.20 | ₩16,321 | ₩16,670 | ₩15,959 | ₩16,066 | -1.56% | 8.1만 |
|---|
| 2026.03.19 | ₩15,865 | ₩16,629 | ₩15,865 | ₩16,328 | +2.92% | 3.7만 |
|---|
| 2026.03.18 | ₩16,415 | ₩16,683 | ₩16,039 | ₩16,133 | -1.72% | 8만 |
|---|
| 2026.03.17 | ₩16,871 | ₩17,005 | ₩16,361 | ₩16,415 | -2.70% | 9.9만 |
|---|
| 2026.03.16 | ₩16,374 | ₩16,468 | ₩15,798 | ₩15,919 | -2.78% | 6.7만 |
|---|
| 2026.03.13 | ₩16,307 | ₩16,844 | ₩15,853 | ₩15,980 | -2.01% | 5.6만 |
|---|
| 2026.03.12 | ₩16,978 | ₩17,246 | ₩16,214 | ₩16,374 | -3.55% | 4.2만 |
|---|
| 2026.03.11 | ₩17,823 | ₩18,104 | ₩17,085 | ₩17,125 | -3.91% | 4.8만 |
|---|
| 2026.03.10 | ₩17,300 | ₩17,769 | ₩16,629 | ₩17,336 | +0.21% | 13.3만 |
|---|
| 2026.03.09 | ₩17,246 | ₩18,171 | ₩16,737 | ₩18,145 | +5.21% | 5.1만 |
|---|
| 2026.03.06 | ₩17,246 | ₩17,819 | ₩17,032 | ₩17,534 | +1.67% | 4.3만 |
|---|
| 2026.03.05 | ₩18,239 | ₩18,453 | ₩17,568 | ₩17,862 | -2.07% | 4만 |
|---|
| 2026.03.04 | ₩18,212 | ₩18,346 | ₩17,769 | ₩18,252 | +0.22% | 2.2만 |
|---|
| 2026.03.03 | ₩18,064 | ₩18,171 | ₩17,474 | ₩17,970 | -0.52% | 3.8만 |
|---|
| 2026.03.02 | ₩17,769 | ₩18,956 | ₩17,662 | ₩18,744 | +5.49% | 6.2만 |
|---|
| 2026.02.27 | ₩19,392 | ₩19,392 | ₩18,855 | ₩19,069 | -1.67% | 2.7만 |
|---|
| 2026.02.26 | ₩20,096 | ₩20,357 | ₩19,781 | ₩19,967 | -0.64% | 3.2만 |
|---|
| 2026.02.25 | ₩19,915 | ₩20,076 | ₩19,553 | ₩20,049 | +0.67% | 3.4만 |
|---|
| 2026.02.24 | ₩19,110 | ₩20,129 | ₩19,083 | ₩19,782 | +3.52% | 7만 |
|---|
| 2026.02.23 | ₩19,566 | ₩19,566 | ₩18,426 | ₩18,568 | -5.10% | 7.1만 |
|---|
| 2026.02.20 | ₩18,678 | ₩19,560 | ₩18,678 | ₩19,271 | +3.17% | 7만 |
|---|
| 2026.02.19 | ₩19,070 | ₩19,177 | ₩18,574 | ₩18,841 | -1.20% | 4.4만 |
|---|
| 2026.02.18 | ₩19,325 | ₩19,741 | ₩19,258 | ₩19,443 | +0.61% | 3.5만 |
|---|
| 2026.02.17 | ₩18,842 | ₩19,446 | ₩18,589 | ₩19,231 | +2.06% | 5.1만 |
|---|
| 2026.02.13 | ₩17,903 | ₩18,922 | ₩17,903 | ₩18,708 | +4.49% | 4.3만 |
|---|
| 2026.02.12 | ₩18,735 | ₩18,775 | ₩17,756 | ₩18,198 | -2.86% | 7.9만 |
|---|
| 2026.02.11 | ₩18,627 | ₩19,191 | ₩18,507 | ₩18,872 | +1.31% | 4.9만 |
|---|
| 2026.02.10 | ₩18,212 | ₩18,681 | ₩18,129 | ₩18,614 | +2.21% | 7.9만 |
|---|
| 2026.02.09 | ₩17,809 | ₩18,587 | ₩17,716 | ₩18,319 | +2.86% | 7만 |
|---|
| 2026.02.06 | ₩17,434 | ₩18,373 | ₩17,427 | ₩17,917 | +2.77% | 11.6만 |
|---|
| 2026.02.05 | ₩16,790 | ₩18,480 | ₩16,790 | ₩17,675 | +5.27% | 41.8만 |
|---|
| 2026.02.04 | ₩21,175 | ₩22,128 | ₩21,175 | ₩21,229 | +0.25% | 33.7만 |
|---|
| 2026.02.03 | ₩21,699 | ₩21,699 | ₩20,009 | ₩20,921 | -3.58% | 9.2만 |
|---|
| 2026.02.02 | ₩21,846 | ₩22,664 | ₩21,846 | ₩22,356 | +2.33% | 6.2만 |
|---|
| 2026.01.30 | ₩21,806 | ₩22,515 | ₩21,766 | ₩22,061 | +1.17% | 5.9만 |
|---|
| 2026.01.29 | ₩22,506 | ₩22,635 | ₩21,551 | ₩22,275 | -1.02% | 5.5만 |
|---|
| 2026.01.28 | ₩22,235 | ₩22,879 | ₩21,786 | ₩22,409 | +0.78% | 7만 |
|---|
| 2026.01.27 | ₩23,281 | ₩23,341 | ₩22,490 | ₩22,610 | -2.88% | 5.7만 |
|---|
| 2026.01.26 | ₩23,066 | ₩23,308 | ₩22,932 | ₩22,974 | -0.40% | 4.4만 |
|---|
| 2026.01.23 | ₩23,697 | ₩24,004 | ₩23,120 | ₩23,442 | -1.08% | 3.8만 |
|---|
| 2026.01.22 | ₩24,139 | ₩24,475 | ₩23,737 | ₩23,992 | -0.61% | 13.4만 |
|---|
| 2026.01.21 | ₩23,268 | ₩23,943 | ₩23,120 | ₩23,576 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩23,415 | ₩23,965 | ₩22,637 | ₩22,986 | -1.83% | 9.9만 |
|---|
| 2026.01.16 | ₩25,212 | ₩25,215 | ₩24,475 | ₩24,649 | -2.23% | 10.2만 |
|---|
| 2026.01.15 | ₩26,647 | ₩26,694 | ₩25,085 | ₩25,199 | -5.44% | 15.8만 |
|---|
| 2026.01.14 | ₩25,975 | ₩26,178 | ₩25,521 | ₩26,124 | +0.57% | 6.2만 |
|---|
| 2026.01.13 | ₩26,821 | ₩27,398 | ₩26,352 | ₩26,432 | -1.45% | 16.2만 |
|---|
| 2026.01.12 | ₩30,174 | ₩30,174 | ₩27,733 | ₩27,787 | -7.91% | 11.8만 |
|---|
| 2026.01.09 | ₩30,804 | ₩31,166 | ₩29,631 | ₩30,737 | -0.22% | 9.2만 |
|---|
| 2026.01.08 | ₩31,086 | ₩32,970 | ₩30,348 | ₩32,147 | +3.41% | 9.1만 |
|---|
| 2026.01.07 | ₩32,454 | ₩32,768 | ₩30,493 | ₩31,515 | -2.89% | 11.6만 |
|---|
| 2026.01.06 | ₩30,630 | ₩33,017 | ₩30,496 | ₩32,408 | +5.81% | 13.7만 |
|---|
| 2026.01.05 | ₩29,879 | ₩31,102 | ₩29,571 | ₩30,255 | +1.26% | 10.6만 |
|---|
| 2026.01.02 | ₩29,168 | ₩29,611 | ₩28,873 | ₩29,195 | +0.09% | 2만 |
|---|
| 2025.12.31 | ₩29,262 | ₩29,329 | ₩28,511 | ₩28,551 | -2.43% | 2.9만 |
|---|
| 2025.12.30 | ₩29,396 | ₩29,611 | ₩29,369 | ₩29,436 | +0.14% | 1.5만 |
|---|
| 2025.12.29 | ₩29,678 | ₩29,892 | ₩29,155 | ₩29,345 | -1.12% | 2.8만 |
|---|
| 2025.12.26 | ₩29,745 | ₩30,053 | ₩29,745 | ₩29,758 | +0.05% | 1.7만 |
|---|
| 2025.12.24 | ₩29,978 | ₩29,978 | ₩29,727 | ₩29,867 | -0.37% | 8.5천 |
|---|
| 2025.12.23 | ₩29,611 | ₩29,973 | ₩29,611 | ₩29,817 | +0.70% | 8.9천 |
|---|
| 2025.12.22 | ₩30,737 | ₩31,032 | ₩29,593 | ₩29,652 | -3.53% | 4.2만 |
|---|
| 2025.12.19 | ₩30,187 | ₩30,668 | ₩29,949 | ₩30,016 | -0.57% | 3.9만 |
|---|
| 2025.12.18 | ₩30,281 | ₩30,362 | ₩29,517 | ₩29,754 | -1.74% | 3만 |
|---|
| 2025.12.17 | ₩30,469 | ₩30,830 | ₩29,007 | ₩29,064 | -4.61% | 4.9만 |
|---|
| 2025.12.16 | ₩30,858 | ₩31,207 | ₩29,919 | ₩30,445 | -1.34% | 4.9만 |
|---|
| 2025.12.15 | ₩31,515 | ₩31,837 | ₩30,536 | ₩31,433 | -0.26% | 4.1만 |
|---|
| 2025.12.12 | ₩32,065 | ₩32,829 | ₩31,032 | ₩31,126 | -2.93% | 9만 |
|---|
| 2025.12.11 | ₩31,904 | ₩32,239 | ₩31,086 | ₩32,213 | +0.97% | 9.9만 |
|---|
| 2025.12.10 | ₩30,228 | ₩32,950 | ₩30,228 | ₩32,600 | +7.85% | 21만 |
|---|
| 2025.12.09 | ₩30,027 | ₩30,509 | ₩29,198 | ₩30,398 | +1.24% | 4.6만 |
|---|
| 2025.12.08 | ₩29,919 | ₩30,174 | ₩29,664 | ₩30,119 | +0.67% | 7만 |
|---|
| 2025.12.05 | ₩30,040 | ₩30,845 | ₩29,986 | ₩30,010 | -0.10% | 7.7만 |
|---|
| 2025.12.04 | ₩29,839 | ₩30,013 | ₩29,504 | ₩29,837 | -0.00% | 8.3만 |
|---|
| 2025.12.03 | ₩28,525 | ₩29,847 | ₩28,525 | ₩29,807 | +4.49% | 13.9만 |
|---|
| 2025.12.02 | ₩27,626 | ₩28,498 | ₩27,409 | ₩28,377 | +2.72% | 6만 |
|---|
| 2025.12.01 | ₩26,795 | ₩27,834 | ₩26,754 | ₩27,532 | +2.75% | 7.6만 |
|---|
| 2025.11.28 | ₩26,620 | ₩27,481 | ₩26,352 | ₩27,481 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,164 | ₩26,942 | ₩26,017 | ₩26,638 | +1.81% | 4.4만 |
|---|
| 2025.11.25 | ₩26,446 | ₩26,446 | ₩25,614 | ₩26,017 | -1.62% | 5.3만 |
|---|
| 2025.11.24 | ₩26,285 | ₩27,198 | ₩26,285 | ₩26,640 | +1.35% | 6만 |
|---|
| 2025.11.21 | ₩25,132 | ₩26,620 | ₩24,770 | ₩26,044 | +3.63% | 6.1만 |
|---|
| 2025.11.20 | ₩27,519 | ₩27,894 | ₩24,743 | ₩24,984 | -9.21% | 12.5만 |
|---|
| 2025.11.19 | ₩26,540 | ₩27,452 | ₩26,424 | ₩26,969 | +1.62% | 9.2만 |
|---|
| 2025.11.18 | ₩26,634 | ₩27,224 | ₩25,494 | ₩26,687 | +0.20% | 12.7만 |
|---|
| 2025.11.17 | ₩29,504 | ₩30,025 | ₩26,754 | ₩27,224 | -7.73% | 11.5만 |
|---|
| 2025.11.14 | ₩29,034 | ₩30,308 | ₩28,900 | ₩29,732 | +2.40% | 8.5만 |
|---|
| 2025.11.13 | ₩30,550 | ₩31,415 | ₩29,450 | ₩29,986 | -1.84% | 19.4만 |
|---|
| 2025.11.12 | ₩30,147 | ₩30,965 | ₩30,147 | ₩30,650 | +1.67% | 12.1만 |
|---|
| 2025.11.11 | ₩28,779 | ₩30,450 | ₩28,779 | ₩29,812 | +3.59% | 14.7만 |
|---|
| 2025.11.10 | ₩29,711 | ₩29,946 | ₩28,310 | ₩28,981 | -2.46% | 17.5만 |
|---|
| 2025.11.07 | ₩29,276 | ₩29,772 | ₩27,867 | ₩28,766 | -1.74% | 21.1만 |
|---|
| 2025.11.06 | ₩31,086 | ₩31,314 | ₩28,458 | ₩29,544 | -4.96% | 32.6만 |
|---|
| 2025.11.05 | ₩30,228 | ₩33,123 | ₩30,080 | ₩31,676 | +4.79% | 61.8만 |
|---|
| 2025.11.04 | ₩31,354 | ₩31,688 | ₩29,430 | ₩29,517 | -5.86% | 18.5만 |
|---|
| 2025.11.03 | ₩33,245 | ₩33,312 | ₩31,743 | ₩32,427 | -2.46% | 16.9만 |
|---|
| 2025.10.31 | ₩31,462 | ₩32,856 | ₩31,260 | ₩32,561 | +3.50% | 22.5만 |
|---|
| 2025.10.30 | ₩31,676 | ₩32,186 | ₩30,898 | ₩30,898 | -2.46% | 33.7만 |
|---|
| 2025.10.29 | ₩32,789 | ₩33,446 | ₩31,582 | ₩31,757 | -3.15% | 55.1만 |
|---|
| 2025.10.28 | ₩33,594 | ₩34,264 | ₩31,991 | ₩32,561 | -3.07% | 124만 |
|---|
| 2025.10.27 | ₩28,826 | ₩40,983 | ₩28,685 | ₩35,082 | +21.70% | 388.4만 |
|---|
| 2025.10.24 | ₩29,571 | ₩29,906 | ₩28,578 | ₩28,712 | -2.90% | 14.6만 |
|---|
| 2025.10.23 | ₩28,592 | ₩29,477 | ₩28,525 | ₩29,072 | +1.68% | 16.9만 |
|---|
| 2025.10.22 | ₩28,176 | ₩28,967 | ₩27,827 | ₩28,793 | +2.19% | 14.6만 |
|---|
| 2025.10.21 | ₩28,002 | ₩28,766 | ₩27,908 | ₩28,645 | +2.30% | 28.4만 |
|---|
| 2025.10.20 | ₩27,090 | ₩28,256 | ₩26,428 | ₩28,055 | +3.56% | 23.8만 |
|---|
| 2025.10.17 | ₩26,660 | ₩26,956 | ₩26,325 | ₩26,929 | +1.01% | 4.7만 |
|---|
| 2025.10.16 | ₩27,291 | ₩27,505 | ₩26,529 | ₩27,183 | -0.39% | 15.1만 |
|---|
| 2025.10.15 | ₩27,116 | ₩27,197 | ₩26,017 | ₩26,752 | -1.35% | 11.1만 |
|---|
| 2025.10.14 | ₩25,588 | ₩27,236 | ₩25,588 | ₩26,352 | +2.99% | 14.6만 |
|---|
| 2025.10.13 | ₩24,716 | ₩26,593 | ₩24,703 | ₩26,419 | +6.89% | 16.5만 |
|---|
| 2025.10.10 | ₩27,653 | ₩27,720 | ₩23,842 | ₩23,925 | -13.48% | 27.9만 |
|---|