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 | ₩22,333 | ₩22,333 | ₩21,193 | ₩22,159 | -0.78% | 37.6만 |
| 2026.10.08 | ₩21,944 | ₩22,306 | ₩20,978 | ₩22,239 | +1.34% | 48.5만 |
| 2026.10.07 | ₩23,011 | ₩23,259 | ₩22,080 | ₩22,521 | -2.13% | 67.2만 |
| 2026.10.06 | ₩23,721 | ₩24,117 | ₩23,165 | ₩23,560 | -0.68% | 44.9만 |
| 2026.10.05 | ₩24,694 | ₩24,694 | ₩23,393 | ₩23,479 | -4.92% | 68.6만 |
| 2026.10.02 | ₩25,043 | ₩25,653 | ₩24,238 | ₩24,654 | -1.55% | 51.5만 |
| 2026.10.01 | ₩24,479 | ₩25,009 | ₩23,849 | ₩23,921 | -2.28% | 27.9만 |
| 2026.09.30 | ₩24,640 | ₩25,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,426 |
| -0.87% |
| 25.5만 |
| 2026.09.29 | ₩25,807 | ₩26,049 | ₩23,983 | ₩24,493 | -5.09% | 44만 |
|---|
| 2026.09.28 | ₩28,718 | ₩28,718 | ₩25,204 | ₩25,391 | -11.58% | 62.1만 |
|---|
| 2026.09.25 | ₩27,698 | ₩30,716 | ₩27,618 | ₩29,576 | +6.78% | 69.3만 |
|---|
| 2026.09.24 | ₩28,061 | ₩28,101 | ₩26,746 | ₩27,513 | -1.95% | 34만 |
|---|
| 2026.09.23 | ₩28,946 | ₩29,000 | ₩27,189 | ₩28,329 | -2.13% | 63.9만 |
|---|
| 2026.09.22 | ₩27,028 | ₩28,886 | ₩26,786 | ₩28,611 | +5.86% | 68만 |
|---|
| 2026.09.21 | ₩23,822 | ₩27,792 | ₩23,653 | ₩27,497 | +15.43% | 139만 |
|---|
| 2026.09.18 | ₩26,947 | ₩27,189 | ₩22,776 | ₩23,312 | -13.49% | 79.4만 |
|---|
| 2026.09.17 | ₩26,733 | ₩27,162 | ₩26,062 | ₩26,290 | -1.66% | 33.3만 |
|---|
| 2026.09.16 | ₩26,317 | ₩27,014 | ₩24,841 | ₩25,230 | -4.13% | 69.8만 |
|---|
| 2026.09.15 | ₩24,291 | ₩26,652 | ₩24,224 | ₩26,075 | +7.34% | 62.5만 |
|---|
| 2026.09.14 | ₩21,555 | ₩24,446 | ₩21,461 | ₩24,023 | +11.45% | 73.2만 |
|---|
| 2026.09.11 | ₩23,514 | ₩25,445 | ₩22,937 | ₩24,546 | +4.39% | 88.5만 |
|---|
| 2026.09.10 | ₩22,065 | ₩24,680 | ₩21,723 | ₩23,218 | +5.23% | 81.6만 |
|---|
| 2026.09.09 | ₩22,601 | ₩24,211 | ₩22,320 | ₩23,138 | +2.37% | 70.7만 |
|---|
| 2026.09.08 | ₩24,144 | ₩24,895 | ₩22,025 | ₩22,548 | -6.61% | 224.3만 |
|---|
| 2026.09.04 | ₩21,461 | ₩21,703 | ₩20,769 | ₩21,206 | -1.19% | 46.5만 |
|---|
| 2026.09.03 | ₩21,233 | ₩21,528 | ₩20,254 | ₩21,117 | -0.55% | 44.2만 |
|---|
| 2026.09.02 | ₩20,254 | ₩21,461 | ₩20,097 | ₩21,287 | +5.10% | 25.9만 |
|---|
| 2026.09.01 | ₩20,375 | ₩20,563 | ₩19,369 | ₩20,458 | +0.41% | 38.7만 |
|---|
| 2026.08.31 | ₩20,107 | ₩21,676 | ₩20,107 | ₩21,475 | +6.80% | 46.1만 |
|---|
| 2026.08.28 | ₩19,986 | ₩20,214 | ₩19,449 | ₩19,959 | -0.13% | 17.3만 |
|---|
| 2026.08.27 | ₩20,200 | ₩20,639 | ₩19,436 | ₩20,100 | -0.50% | 19.2만 |
|---|
| 2026.08.26 | ₩19,087 | ₩19,879 | ₩18,980 | ₩19,845 | +3.97% | 18.5만 |
|---|
| 2026.08.25 | ₩19,007 | ₩19,382 | ₩18,785 | ₩19,087 | +0.42% | 10.5만 |
|---|
| 2026.08.24 | ₩18,913 | ₩18,993 | ₩18,108 | ₩18,654 | -1.37% | 15.2만 |
|---|
| 2026.08.21 | ₩19,664 | ₩19,798 | ₩18,847 | ₩19,196 | -2.38% | 28.8만 |
|---|
| 2026.08.20 | ₩19,677 | ₩20,237 | ₩19,047 | ₩19,181 | -2.52% | 20.1만 |
|---|
| 2026.08.19 | ₩19,731 | ₩20,549 | ₩19,141 | ₩19,516 | -1.09% | 23.8만 |
|---|
| 2026.08.18 | ₩18,571 | ₩19,449 | ₩18,276 | ₩19,047 | +2.56% | 26.4만 |
|---|
| 2026.08.17 | ₩20,589 | ₩20,589 | ₩19,409 | ₩19,557 | -5.02% | 43.8만 |
|---|
| 2026.08.14 | ₩20,522 | ₩20,773 | ₩19,837 | ₩20,496 | -0.13% | 41.8만 |
|---|
| 2026.08.13 | ₩19,946 | ₩20,713 | ₩19,744 | ₩20,254 | +1.55% | 44만 |
|---|
| 2026.08.12 | ₩20,737 | ₩20,737 | ₩19,355 | ₩19,811 | -4.46% | 41.2만 |
|---|
| 2026.08.11 | ₩19,932 | ₩20,208 | ₩19,449 | ₩19,731 | -1.01% | 23.9만 |
|---|
| 2026.08.10 | ₩21,153 | ₩21,153 | ₩19,644 | ₩19,664 | -7.04% | 23.8만 |
|---|
| 2026.08.07 | ₩19,905 | ₩21,086 | ₩19,785 | ₩21,072 | +5.86% | 37만 |
|---|
| 2026.08.06 | ₩18,095 | ₩19,598 | ₩18,081 | ₩19,312 | +6.73% | 33.3만 |
|---|
| 2026.08.05 | ₩19,744 | ₩19,892 | ₩18,514 | ₩18,577 | -5.91% | 51.4만 |
|---|
| 2026.08.04 | ₩18,524 | ₩20,053 | ₩18,202 | ₩19,908 | +7.47% | 64.3만 |
|---|
| 2026.08.03 | ₩16,311 | ₩17,343 | ₩15,412 | ₩17,330 | +6.25% | 52.8만 |
|---|
| 2026.07.31 | ₩17,699 | ₩17,706 | ₩16,129 | ₩16,445 | -7.09% | 59만 |
|---|
| 2026.07.30 | ₩16,659 | ₩17,974 | ₩16,163 | ₩17,424 | +4.59% | 152.6만 |
|---|
| 2026.07.29 | ₩19,932 | ₩20,522 | ₩18,302 | ₩18,416 | -7.60% | 76.5만 |
|---|
| 2026.07.28 | ₩20,710 | ₩21,421 | ₩19,986 | ₩20,133 | -2.78% | 66.8만 |
|---|
| 2026.07.27 | ₩21,703 | ₩22,306 | ₩20,858 | ₩21,998 | +1.36% | 35.8만 |
|---|
| 2026.07.24 | ₩21,823 | ₩22,285 | ₩20,952 | ₩21,260 | -2.58% | 30만 |
|---|
| 2026.07.23 | ₩22,494 | ₩23,098 | ₩21,622 | ₩22,271 | -0.99% | 35.3만 |
|---|
| 2026.07.22 | ₩22,400 | ₩24,351 | ₩22,347 | ₩23,594 | +5.33% | 38.1만 |
|---|
| 2026.07.21 | ₩23,500 | ₩23,594 | ₩22,159 | ₩23,004 | -2.11% | 47.4만 |
|---|
| 2026.07.20 | ₩23,446 | ₩23,715 | ₩22,132 | ₩22,199 | -5.32% | 27.6만 |
|---|
| 2026.07.17 | ₩21,180 | ₩22,683 | ₩20,808 | ₩22,548 | +6.46% | 45만 |
|---|
| 2026.07.16 | ₩22,990 | ₩23,192 | ₩21,884 | ₩22,279 | -3.09% | 45.8만 |
|---|
| 2026.07.15 | ₩24,848 | ₩24,962 | ₩23,473 | ₩24,291 | -2.24% | 33.2만 |
|---|
| 2026.07.14 | ₩27,229 | ₩27,698 | ₩24,184 | ₩24,345 | -10.59% | 77만 |
|---|
| 2026.07.13 | ₩26,371 | ₩27,202 | ₩25,456 | ₩25,901 | -1.78% | 57.5만 |
|---|
| 2026.07.10 | ₩27,135 | ₩27,846 | ₩26,639 | ₩27,524 | +1.43% | 37.6만 |
|---|
| 2026.07.09 | ₩28,530 | ₩29,550 | ₩27,108 | ₩28,181 | -1.22% | 111.5만 |
|---|
| 2026.07.08 | ₩25,096 | ₩27,001 | ₩25,096 | ₩26,853 | +7.00% | 84.5만 |
|---|
| 2026.07.07 | ₩24,841 | ₩26,692 | ₩24,774 | ₩25,834 | +4.00% | 149.1만 |
|---|
| 2026.07.06 | ₩24,640 | ₩27,444 | ₩24,412 | ₩26,867 | +9.04% | 186.1만 |
|---|
| 2026.07.02 | ₩25,646 | ₩26,719 | ₩22,937 | ₩24,050 | -6.22% | 224.1만 |
|---|
| 2026.07.01 | ₩26,156 | ₩28,168 | ₩25,646 | ₩25,727 | -1.64% | 243.1만 |
|---|
| 2026.06.30 | ₩27,819 | ₩29,161 | ₩26,411 | ₩26,612 | -4.34% | 181.5만 |
|---|
| 2026.06.29 | ₩29,093 | ₩29,279 | ₩26,250 | ₩27,766 | -4.56% | 144.7만 |
|---|
| 2026.06.26 | ₩31,763 | ₩34,204 | ₩26,988 | ₩27,792 | -12.50% | 186.4만 |
|---|
| 2026.06.25 | ₩37,423 | ₩37,423 | ₩31,401 | ₩32,970 | -11.90% | 440만 |
|---|
| 2026.06.24 | ₩32,366 | ₩32,366 | ₩28,678 | ₩30,582 | -5.51% | 475.6만 |
|---|
| 2026.06.23 | ₩33,956 | ₩34,593 | ₩30,864 | ₩32,836 | -3.30% | 257.2만 |
|---|
| 2026.06.22 | ₩40,012 | ₩43,244 | ₩36,820 | ₩39,180 | -2.08% | 379.6만 |
|---|
| 2026.06.18 | ₩38,872 | ₩41,849 | ₩36,887 | ₩40,656 | +4.59% | 317.6만 |
|---|
| 2026.06.17 | ₩38,362 | ₩39,082 | ₩36,149 | ₩36,149 | -5.77% | 107.5만 |
|---|
| 2026.06.16 | ₩40,756 | ₩42,614 | ₩36,538 | ₩36,712 | -9.92% | 179.7만 |
|---|
| 2026.06.15 | ₩38,630 | ₩40,925 | ₩37,544 | ₩39,006 | +0.97% | 169만 |
|---|
| 2026.06.12 | ₩32,527 | ₩37,007 | ₩32,152 | ₩35,881 | +10.31% | 145.5만 |
|---|
| 2026.06.11 | ₩29,281 | ₩33,305 | ₩29,281 | ₩33,117 | +13.10% | 118.7만 |
|---|
| 2026.06.10 | ₩32,259 | ₩34,070 | ₩29,161 | ₩29,456 | -8.69% | 149.6만 |
|---|
| 2026.06.09 | ₩38,013 | ₩39,204 | ₩29,710 | ₩34,177 | -10.09% | 372.2만 |
|---|
| 2026.06.08 | ₩39,449 | ₩40,066 | ₩37,500 | ₩38,563 | -2.24% | 178.9만 |
|---|
| 2026.06.05 | ₩46,423 | ₩46,947 | ₩37,826 | ₩37,826 | -18.52% | 231.9만 |
|---|
| 2026.06.04 | ₩47,550 | ₩50,380 | ₩45,793 | ₩48,677 | +2.37% | 119.8만 |
|---|
| 2026.06.03 | ₩45,806 | ₩53,425 | ₩44,762 | ₩51,346 | +12.09% | 232.9만 |
|---|
| 2026.06.02 | ₩44,291 | ₩49,388 | ₩42,292 | ₩47,859 | +8.06% | 268.9만 |
|---|
| 2026.06.01 | ₩45,136 | ₩46,993 | ₩42,453 | ₩43,432 | -3.77% | 342.6만 |
|---|
| 2026.05.29 | ₩52,580 | ₩56,202 | ₩51,212 | ₩52,647 | +0.13% | 281.3만 |
|---|
| 2026.05.28 | ₩46,786 | ₩51,869 | ₩44,827 | ₩49,495 | +5.79% | 200.2만 |
|---|
| 2026.05.27 | ₩50,675 | ₩51,534 | ₩41,796 | ₩45,699 | -9.82% | 286.8만 |
|---|
| 2026.05.26 | ₩49,200 | ₩55,813 | ₩46,906 | ₩52,151 | +6.00% | 333만 |
|---|
| 2026.05.22 | ₩39,234 | ₩50,045 | ₩39,167 | ₩47,912 | +22.12% | 391.3만 |
|---|
| 2026.05.21 | ₩34,740 | ₩39,060 | ₩33,413 | ₩38,845 | +11.81% | 200.9만 |
|---|
| 2026.05.20 | ₩33,439 | ₩35,438 | ₩32,299 | ₩35,129 | +5.05% | 238.3만 |
|---|
| 2026.05.19 | ₩32,889 | ₩34,845 | ₩31,173 | ₩32,849 | -0.12% | 151.6만 |
|---|
| 2026.05.18 | ₩36,820 | ₩38,054 | ₩32,138 | ₩35,572 | -3.39% | 134만 |
|---|
| 2026.05.15 | ₩34,714 | ₩36,887 | ₩34,110 | ₩34,794 | +0.23% | 186.1만 |
|---|
| 2026.05.14 | ₩37,490 | ₩37,812 | ₩34,298 | ₩34,486 | -8.01% | 282.2만 |
|---|
| 2026.05.13 | ₩40,374 | ₩41,447 | ₩37,048 | ₩39,301 | -2.66% | 396.3만 |
|---|
| 2026.05.12 | ₩46,410 | ₩46,410 | ₩34,673 | ₩38,268 | -17.54% | 541.8만 |
|---|
| 2026.05.11 | ₩47,590 | ₩53,653 | ₩47,255 | ₩49,737 | +4.51% | 407.8만 |
|---|
| 2026.05.08 | ₩40,240 | ₩45,780 | ₩38,764 | ₩42,601 | +5.87% | 720.1만 |
|---|
| 2026.05.07 | ₩32,561 | ₩43,969 | ₩31,508 | ₩36,712 | +12.75% | 831.7만 |
|---|
| 2026.05.06 | ₩33,828 | ₩34,808 | ₩31,749 | ₩33,211 | -1.82% | 234.9만 |
|---|
| 2026.05.05 | ₩25,432 | ₩31,374 | ₩24,546 | ₩31,226 | +22.78% | 287.6만 |
|---|
| 2026.05.04 | ₩28,644 | ₩29,509 | ₩25,190 | ₩25,673 | -10.37% | 122만 |
|---|
| 2026.05.01 | ₩29,067 | ₩29,268 | ₩26,491 | ₩28,436 | -2.17% | 130.3만 |
|---|
| 2026.04.30 | ₩27,088 | ₩31,360 | ₩24,654 | ₩29,308 | +8.20% | 286.6만 |
|---|
| 2026.04.29 | ₩21,206 | ₩22,843 | ₩21,166 | ₩21,569 | +1.71% | 337.9만 |
|---|
| 2026.04.28 | ₩19,449 | ₩21,247 | ₩19,221 | ₩20,844 | +7.17% | 102.3만 |
|---|
| 2026.04.27 | ₩22,655 | ₩23,889 | ₩20,013 | ₩20,925 | -7.64% | 400.8만 |
|---|
| 2026.04.24 | ₩19,691 | ₩21,193 | ₩19,208 | ₩20,603 | +4.63% | 106.7만 |
|---|
| 2026.04.23 | ₩17,518 | ₩17,545 | ₩16,378 | ₩16,792 | -4.14% | 9.1만 |
|---|
| 2026.04.22 | ₩17,437 | ₩17,704 | ₩17,240 | ₩17,303 | -0.77% | 14.9만 |
|---|
| 2026.04.21 | ₩17,907 | ₩17,907 | ₩17,102 | ₩17,199 | -3.96% | 14.5만 |
|---|
| 2026.04.20 | ₩17,545 | ₩17,986 | ₩17,370 | ₩17,813 | +1.53% | 25.5만 |
|---|
| 2026.04.17 | ₩17,437 | ₩17,600 | ₩16,981 | ₩17,424 | -0.08% | 19만 |
|---|
| 2026.04.16 | ₩16,404 | ₩17,290 | ₩16,364 | ₩16,972 | +3.46% | 24.5만 |
|---|
| 2026.04.15 | ₩16,726 | ₩16,948 | ₩16,486 | ₩16,646 | -0.48% | 7.9만 |
|---|
| 2026.04.14 | ₩16,445 | ₩16,592 | ₩16,163 | ₩16,556 | +0.68% | 6.9만 |
|---|
| 2026.04.13 | ₩15,331 | ₩16,190 | ₩15,036 | ₩16,183 | +5.56% | 8.9만 |
|---|
| 2026.04.10 | ₩15,653 | ₩16,002 | ₩15,385 | ₩15,419 | -1.50% | 5.6만 |
|---|
| 2026.04.09 | ₩15,238 | ₩15,546 | ₩15,197 | ₩15,358 | +0.79% | 3만 |
|---|
| 2026.04.08 | ₩15,667 | ₩15,667 | ₩14,889 | ₩15,345 | -2.05% | 3.4만 |
|---|
| 2026.04.07 | ₩14,714 | ₩14,735 | ₩14,030 | ₩14,484 | -1.57% | 2.6만 |
|---|
| 2026.04.06 | ₩15,157 | ₩15,244 | ₩14,486 | ₩14,904 | -1.67% | 2만 |
|---|
| 2026.04.02 | ₩14,862 | ₩15,197 | ₩14,513 | ₩15,177 | +2.12% | 2만 |
|---|
| 2026.04.01 | ₩15,828 | ₩15,963 | ₩15,197 | ₩15,278 | -3.47% | 4만 |
|---|
| 2026.03.31 | ₩15,707 | ₩15,707 | ₩14,948 | ₩15,613 | -0.60% | 4.1만 |
|---|
| 2026.03.30 | ₩15,264 | ₩15,573 | ₩15,090 | ₩15,197 | -0.44% | 2.4만 |
|---|
| 2026.03.27 | ₩15,881 | ₩15,962 | ₩15,197 | ₩15,284 | -3.76% | 4.8만 |
|---|
| 2026.03.26 | ₩15,734 | ₩16,551 | ₩15,613 | ₩16,128 | +2.51% | 5.3만 |
|---|
| 2026.03.25 | ₩16,136 | ₩16,425 | ₩16,015 | ₩16,015 | -0.75% | 3.7만 |
|---|
| 2026.03.24 | ₩15,545 | ₩15,774 | ₩15,358 | ₩15,659 | +0.73% | 4.9만 |
|---|
| 2026.03.23 | ₩16,713 | ₩16,901 | ₩15,415 | ₩15,633 | -6.46% | 4.9만 |
|---|
| 2026.03.20 | ₩16,324 | ₩16,673 | ₩15,962 | ₩16,069 | -1.56% | 8.1만 |
|---|
| 2026.03.19 | ₩15,868 | ₩16,632 | ₩15,868 | ₩16,331 | +2.92% | 3.7만 |
|---|
| 2026.03.18 | ₩16,418 | ₩16,686 | ₩16,042 | ₩16,136 | -1.72% | 8만 |
|---|
| 2026.03.17 | ₩16,874 | ₩17,008 | ₩16,364 | ₩16,418 | -2.70% | 9.9만 |
|---|
| 2026.03.16 | ₩16,378 | ₩16,472 | ₩15,801 | ₩15,922 | -2.78% | 6.7만 |
|---|
| 2026.03.13 | ₩16,311 | ₩16,847 | ₩15,856 | ₩15,983 | -2.01% | 5.6만 |
|---|
| 2026.03.12 | ₩16,981 | ₩17,250 | ₩16,217 | ₩16,378 | -3.55% | 4.2만 |
|---|
| 2026.03.11 | ₩17,826 | ₩18,108 | ₩17,089 | ₩17,129 | -3.91% | 4.8만 |
|---|
| 2026.03.10 | ₩17,303 | ₩17,773 | ₩16,632 | ₩17,339 | +0.21% | 13.3만 |
|---|
| 2026.03.09 | ₩17,250 | ₩18,175 | ₩16,740 | ₩18,148 | +5.21% | 5.1만 |
|---|
| 2026.03.06 | ₩17,250 | ₩17,822 | ₩17,035 | ₩17,538 | +1.67% | 4.3만 |
|---|
| 2026.03.05 | ₩18,242 | ₩18,457 | ₩17,571 | ₩17,865 | -2.07% | 4만 |
|---|
| 2026.03.04 | ₩18,215 | ₩18,349 | ₩17,773 | ₩18,256 | +0.22% | 2.2만 |
|---|
| 2026.03.03 | ₩18,068 | ₩18,175 | ₩17,478 | ₩17,974 | -0.52% | 3.8만 |
|---|
| 2026.03.02 | ₩17,773 | ₩18,960 | ₩17,665 | ₩18,748 | +5.49% | 6.2만 |
|---|
| 2026.02.27 | ₩19,396 | ₩19,396 | ₩18,859 | ₩19,072 | -1.67% | 2.7만 |
|---|
| 2026.02.26 | ₩20,100 | ₩20,361 | ₩19,785 | ₩19,971 | -0.64% | 3.2만 |
|---|
| 2026.02.25 | ₩19,919 | ₩20,080 | ₩19,557 | ₩20,053 | +0.67% | 3.4만 |
|---|
| 2026.02.24 | ₩19,114 | ₩20,133 | ₩19,087 | ₩19,786 | +3.52% | 7만 |
|---|
| 2026.02.23 | ₩19,570 | ₩19,570 | ₩18,430 | ₩18,572 | -5.10% | 7.1만 |
|---|
| 2026.02.20 | ₩18,682 | ₩19,563 | ₩18,682 | ₩19,275 | +3.17% | 7만 |
|---|
| 2026.02.19 | ₩19,074 | ₩19,181 | ₩18,577 | ₩18,844 | -1.20% | 4.4만 |
|---|
| 2026.02.18 | ₩19,329 | ₩19,744 | ₩19,261 | ₩19,447 | +0.61% | 3.5만 |
|---|
| 2026.02.17 | ₩18,846 | ₩19,449 | ₩18,592 | ₩19,235 | +2.06% | 5.1만 |
|---|
| 2026.02.13 | ₩17,907 | ₩18,926 | ₩17,907 | ₩18,712 | +4.49% | 4.3만 |
|---|
| 2026.02.12 | ₩18,738 | ₩18,779 | ₩17,759 | ₩18,202 | -2.86% | 7.9만 |
|---|
| 2026.02.11 | ₩18,631 | ₩19,194 | ₩18,510 | ₩18,875 | +1.31% | 4.9만 |
|---|
| 2026.02.10 | ₩18,215 | ₩18,685 | ₩18,132 | ₩18,618 | +2.21% | 7.9만 |
|---|
| 2026.02.09 | ₩17,813 | ₩18,591 | ₩17,719 | ₩18,323 | +2.86% | 7만 |
|---|
| 2026.02.06 | ₩17,437 | ₩18,376 | ₩17,431 | ₩17,920 | +2.77% | 11.6만 |
|---|
| 2026.02.05 | ₩16,793 | ₩18,484 | ₩16,793 | ₩17,679 | +5.27% | 41.8만 |
|---|
| 2026.02.04 | ₩21,180 | ₩22,132 | ₩21,180 | ₩21,233 | +0.25% | 33.7만 |
|---|
| 2026.02.03 | ₩21,703 | ₩21,703 | ₩20,013 | ₩20,925 | -3.58% | 9.2만 |
|---|
| 2026.02.02 | ₩21,850 | ₩22,668 | ₩21,850 | ₩22,360 | +2.33% | 6.2만 |
|---|
| 2026.01.30 | ₩21,810 | ₩22,520 | ₩21,770 | ₩22,065 | +1.17% | 5.9만 |
|---|
| 2026.01.29 | ₩22,510 | ₩22,639 | ₩21,555 | ₩22,279 | -1.02% | 5.5만 |
|---|
| 2026.01.28 | ₩22,239 | ₩22,883 | ₩21,790 | ₩22,414 | +0.78% | 7만 |
|---|
| 2026.01.27 | ₩23,285 | ₩23,346 | ₩22,494 | ₩22,615 | -2.88% | 5.7만 |
|---|
| 2026.01.26 | ₩23,071 | ₩23,312 | ₩22,937 | ₩22,978 | -0.40% | 4.4만 |
|---|
| 2026.01.23 | ₩23,701 | ₩24,008 | ₩23,125 | ₩23,446 | -1.08% | 3.8만 |
|---|
| 2026.01.22 | ₩24,144 | ₩24,479 | ₩23,742 | ₩23,996 | -0.61% | 13.4만 |
|---|
| 2026.01.21 | ₩23,272 | ₩23,948 | ₩23,125 | ₩23,581 | +1.33% | 11.9만 |
|---|
| 2026.01.20 | ₩23,420 | ₩23,970 | ₩22,642 | ₩22,990 | -1.83% | 9.9만 |
|---|
| 2026.01.16 | ₩25,217 | ₩25,220 | ₩24,479 | ₩24,654 | -2.23% | 10.2만 |
|---|
| 2026.01.15 | ₩26,652 | ₩26,699 | ₩25,090 | ₩25,204 | -5.44% | 15.8만 |
|---|
| 2026.01.14 | ₩25,980 | ₩26,183 | ₩25,526 | ₩26,129 | +0.57% | 6.2만 |
|---|
| 2026.01.13 | ₩26,827 | ₩27,403 | ₩26,357 | ₩26,438 | -1.45% | 16.2만 |
|---|
| 2026.01.12 | ₩30,180 | ₩30,180 | ₩27,739 | ₩27,792 | -7.91% | 11.8만 |
|---|
| 2026.01.09 | ₩30,810 | ₩31,173 | ₩29,637 | ₩30,743 | -0.22% | 9.2만 |
|---|
| 2026.01.08 | ₩31,092 | ₩32,977 | ₩30,354 | ₩32,153 | +3.41% | 9.1만 |
|---|
| 2026.01.07 | ₩32,460 | ₩32,774 | ₩30,499 | ₩31,521 | -2.89% | 11.6만 |
|---|
| 2026.01.06 | ₩30,636 | ₩33,024 | ₩30,502 | ₩32,415 | +5.81% | 13.7만 |
|---|
| 2026.01.05 | ₩29,885 | ₩31,108 | ₩29,576 | ₩30,260 | +1.26% | 10.6만 |
|---|
| 2026.01.02 | ₩29,174 | ₩29,617 | ₩28,879 | ₩29,201 | +0.09% | 2만 |
|---|
| 2025.12.31 | ₩29,268 | ₩29,335 | ₩28,517 | ₩28,557 | -2.43% | 2.9만 |
|---|
| 2025.12.30 | ₩29,402 | ₩29,617 | ₩29,375 | ₩29,442 | +0.14% | 1.5만 |
|---|
| 2025.12.29 | ₩29,684 | ₩29,898 | ₩29,161 | ₩29,351 | -1.12% | 2.8만 |
|---|
| 2025.12.26 | ₩29,751 | ₩30,059 | ₩29,751 | ₩29,764 | +0.05% | 1.7만 |
|---|
| 2025.12.24 | ₩29,984 | ₩29,984 | ₩29,733 | ₩29,873 | -0.37% | 8.5천 |
|---|
| 2025.12.23 | ₩29,617 | ₩29,979 | ₩29,617 | ₩29,823 | +0.70% | 8.9천 |
|---|
| 2025.12.22 | ₩30,743 | ₩31,038 | ₩29,599 | ₩29,658 | -3.53% | 4.2만 |
|---|
| 2025.12.19 | ₩30,193 | ₩30,674 | ₩29,955 | ₩30,022 | -0.57% | 3.9만 |
|---|
| 2025.12.18 | ₩30,287 | ₩30,368 | ₩29,523 | ₩29,760 | -1.74% | 3만 |
|---|
| 2025.12.17 | ₩30,475 | ₩30,836 | ₩29,013 | ₩29,069 | -4.61% | 4.9만 |
|---|
| 2025.12.16 | ₩30,864 | ₩31,213 | ₩29,925 | ₩30,451 | -1.34% | 4.9만 |
|---|
| 2025.12.15 | ₩31,521 | ₩31,843 | ₩30,542 | ₩31,439 | -0.26% | 4.1만 |
|---|
| 2025.12.12 | ₩32,071 | ₩32,836 | ₩31,038 | ₩31,132 | -2.93% | 9만 |
|---|
| 2025.12.11 | ₩31,910 | ₩32,246 | ₩31,092 | ₩32,219 | +0.97% | 9.9만 |
|---|
| 2025.12.10 | ₩30,234 | ₩32,956 | ₩30,234 | ₩32,606 | +7.85% | 21만 |
|---|
| 2025.12.09 | ₩30,032 | ₩30,515 | ₩29,203 | ₩30,404 | +1.24% | 4.6만 |
|---|
| 2025.12.08 | ₩29,925 | ₩30,180 | ₩29,670 | ₩30,125 | +0.67% | 7만 |
|---|
| 2025.12.05 | ₩30,046 | ₩30,851 | ₩29,992 | ₩30,016 | -0.10% | 7.7만 |
|---|
| 2025.12.04 | ₩29,845 | ₩30,019 | ₩29,509 | ₩29,843 | -0.00% | 8.3만 |
|---|
| 2025.12.03 | ₩28,530 | ₩29,853 | ₩28,530 | ₩29,812 | +4.49% | 13.9만 |
|---|
| 2025.12.02 | ₩27,631 | ₩28,503 | ₩27,414 | ₩28,383 | +2.72% | 6만 |
|---|
| 2025.12.01 | ₩26,800 | ₩27,839 | ₩26,760 | ₩27,538 | +2.75% | 7.6만 |
|---|
| 2025.11.28 | ₩26,625 | ₩27,487 | ₩26,357 | ₩27,487 | +3.23% | 2.7만 |
|---|
| 2025.11.26 | ₩26,169 | ₩26,947 | ₩26,022 | ₩26,643 | +1.81% | 4.4만 |
|---|
| 2025.11.25 | ₩26,451 | ₩26,451 | ₩25,619 | ₩26,022 | -1.62% | 5.3만 |
|---|
| 2025.11.24 | ₩26,290 | ₩27,204 | ₩26,290 | ₩26,646 | +1.35% | 6만 |
|---|
| 2025.11.21 | ₩25,137 | ₩26,625 | ₩24,774 | ₩26,049 | +3.63% | 6.1만 |
|---|
| 2025.11.20 | ₩27,524 | ₩27,900 | ₩24,748 | ₩24,989 | -9.21% | 12.5만 |
|---|
| 2025.11.19 | ₩26,545 | ₩27,457 | ₩26,430 | ₩26,974 | +1.62% | 9.2만 |
|---|
| 2025.11.18 | ₩26,639 | ₩27,229 | ₩25,499 | ₩26,692 | +0.20% | 12.7만 |
|---|
| 2025.11.17 | ₩29,509 | ₩30,031 | ₩26,760 | ₩27,229 | -7.73% | 11.5만 |
|---|
| 2025.11.14 | ₩29,040 | ₩30,314 | ₩28,906 | ₩29,737 | +2.40% | 8.5만 |
|---|
| 2025.11.13 | ₩30,555 | ₩31,421 | ₩29,456 | ₩29,992 | -1.84% | 19.4만 |
|---|
| 2025.11.12 | ₩30,153 | ₩30,971 | ₩30,153 | ₩30,656 | +1.67% | 12.1만 |
|---|
| 2025.11.11 | ₩28,785 | ₩30,456 | ₩28,785 | ₩29,818 | +3.59% | 14.7만 |
|---|
| 2025.11.10 | ₩29,717 | ₩29,952 | ₩28,315 | ₩28,986 | -2.46% | 17.5만 |
|---|
| 2025.11.07 | ₩29,281 | ₩29,778 | ₩27,873 | ₩28,772 | -1.74% | 21.1만 |
|---|
| 2025.11.06 | ₩31,092 | ₩31,320 | ₩28,463 | ₩29,550 | -4.96% | 32.6만 |
|---|
| 2025.11.05 | ₩30,234 | ₩33,130 | ₩30,086 | ₩31,682 | +4.79% | 61.8만 |
|---|
| 2025.11.04 | ₩31,360 | ₩31,694 | ₩29,435 | ₩29,523 | -5.86% | 18.5만 |
|---|
| 2025.11.03 | ₩33,252 | ₩33,319 | ₩31,749 | ₩32,433 | -2.46% | 16.9만 |
|---|
| 2025.10.31 | ₩31,468 | ₩32,863 | ₩31,266 | ₩32,567 | +3.50% | 22.5만 |
|---|
| 2025.10.30 | ₩31,682 | ₩32,192 | ₩30,904 | ₩30,904 | -2.46% | 33.7만 |
|---|
| 2025.10.29 | ₩32,796 | ₩33,453 | ₩31,588 | ₩31,763 | -3.15% | 55.1만 |
|---|
| 2025.10.28 | ₩33,600 | ₩34,271 | ₩31,997 | ₩32,567 | -3.07% | 124만 |
|---|
| 2025.10.27 | ₩28,832 | ₩40,991 | ₩28,691 | ₩35,089 | +21.70% | 388.4만 |
|---|
| 2025.10.24 | ₩29,576 | ₩29,912 | ₩28,584 | ₩28,718 | -2.90% | 14.6만 |
|---|
| 2025.10.23 | ₩28,597 | ₩29,482 | ₩28,530 | ₩29,077 | +1.68% | 16.9만 |
|---|
| 2025.10.22 | ₩28,181 | ₩28,973 | ₩27,833 | ₩28,798 | +2.19% | 14.6만 |
|---|
| 2025.10.21 | ₩28,007 | ₩28,772 | ₩27,913 | ₩28,651 | +2.30% | 28.4만 |
|---|
| 2025.10.20 | ₩27,095 | ₩28,262 | ₩26,434 | ₩28,061 | +3.56% | 23.8만 |
|---|
| 2025.10.17 | ₩26,666 | ₩26,961 | ₩26,330 | ₩26,934 | +1.01% | 4.7만 |
|---|
| 2025.10.16 | ₩27,296 | ₩27,511 | ₩26,534 | ₩27,189 | -0.39% | 15.1만 |
|---|
| 2025.10.15 | ₩27,122 | ₩27,202 | ₩26,022 | ₩26,757 | -1.35% | 11.1만 |
|---|
| 2025.10.14 | ₩25,593 | ₩27,241 | ₩25,593 | ₩26,357 | +2.99% | 14.6만 |
|---|
| 2025.10.13 | ₩24,721 | ₩26,599 | ₩24,707 | ₩26,424 | +6.89% | 16.5만 |
|---|
| 2025.10.10 | ₩27,658 | ₩27,725 | ₩23,846 | ₩23,929 | -13.48% | 27.9만 |
|---|