시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long SMCI Daily ETF 과거 주가
GraniteShares 2x Long SMCI Daily ETF · SMCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long SMCI Daily ETF · SMCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,199 | ₩28,212 | ₩24,741 | ₩26,343 | -6.58% | 32만 |
| 2026.10.08 | ₩29,267 | ₩29,560 | ₩26,357 | ₩27,558 | -5.84% | 46.9만 |
| 2026.10.07 | ₩27,371 | ₩31,443 | ₩27,237 | ₩30,482 | +11.37% | 36.8만 |
| 2026.10.06 | ₩29,120 | ₩30,241 | ₩28,038 | ₩28,596 | -1.80% | 42.9만 |
| 2026.10.05 | ₩28,666 | ₩29,347 | ₩27,731 | ₩28,193 | -1.65% | 24.8만 |
| 2026.10.02 | ₩27,771 | ₩30,028 | ₩27,157 | ₩28,866 | +3.94% | 53.8만 |
| 2026.10.01 | ₩25,448 | ₩26,790 | ₩24,460 | ₩26,690 | +4.88% | 40.7만 |
| 2026.09.30 | ₩27,037 | ₩27,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,648 |
| -5.14% |
| 84.3만 |
| 2026.09.29 | ₩27,611 | ₩27,718 | ₩25,415 | ₩25,635 | -7.16% | 56.4만 |
|---|
| 2026.09.28 | ₩27,851 | ₩28,118 | ₩25,542 | ₩26,570 | -4.60% | 46.3만 |
|---|
| 2026.09.25 | ₩26,984 | ₩29,133 | ₩26,984 | ₩28,532 | +5.74% | 82.8만 |
|---|
| 2026.09.24 | ₩24,941 | ₩27,316 | ₩24,273 | ₩26,401 | +5.86% | 78.1만 |
|---|
| 2026.09.23 | ₩27,504 | ₩27,865 | ₩25,520 | ₩26,316 | -4.32% | 48.2만 |
|---|
| 2026.09.22 | ₩26,182 | ₩26,663 | ₩25,076 | ₩26,486 | +1.16% | 47.6만 |
|---|
| 2026.09.21 | ₩25,381 | ₩26,636 | ₩24,634 | ₩26,048 | +2.62% | 78.2만 |
|---|
| 2026.09.18 | ₩25,008 | ₩25,081 | ₩22,578 | ₩23,499 | -6.03% | 72.6만 |
|---|
| 2026.09.17 | ₩22,517 | ₩25,849 | ₩22,257 | ₩25,074 | +11.35% | 83.4만 |
|---|
| 2026.09.16 | ₩19,934 | ₩21,403 | ₩19,480 | ₩21,015 | +5.43% | 47.1만 |
|---|
| 2026.09.15 | ₩21,136 | ₩21,810 | ₩19,787 | ₩19,787 | -6.38% | 38.1만 |
|---|
| 2026.09.14 | ₩21,923 | ₩22,759 | ₩20,602 | ₩21,029 | -4.08% | 52.1만 |
|---|
| 2026.09.11 | ₩22,511 | ₩25,742 | ₩22,344 | ₩25,275 | +12.28% | 70.3만 |
|---|
| 2026.09.10 | ₩22,711 | ₩24,420 | ₩22,124 | ₩22,124 | -2.59% | 35.4만 |
|---|
| 2026.09.09 | ₩25,475 | ₩25,628 | ₩23,959 | ₩24,033 | -5.66% | 46.9만 |
|---|
| 2026.09.08 | ₩25,074 | ₩27,371 | ₩25,074 | ₩25,742 | +2.66% | 43.2만 |
|---|
| 2026.09.04 | ₩23,372 | ₩26,523 | ₩23,005 | ₩24,969 | +6.83% | 64.1만 |
|---|
| 2026.09.03 | ₩21,349 | ₩23,272 | ₩20,428 | ₩22,923 | +7.37% | 87.1만 |
|---|
| 2026.09.02 | ₩22,684 | ₩22,871 | ₩20,348 | ₩21,897 | -3.47% | 108만 |
|---|
| 2026.09.01 | ₩21,136 | ₩22,070 | ₩20,424 | ₩21,586 | +2.13% | 39만 |
|---|
| 2026.08.31 | ₩21,416 | ₩22,571 | ₩20,943 | ₩22,257 | +3.93% | 44.7만 |
|---|
| 2026.08.28 | ₩23,138 | ₩24,300 | ₩21,830 | ₩22,065 | -4.64% | 39.9만 |
|---|
| 2026.08.27 | ₩24,033 | ₩24,981 | ₩22,644 | ₩23,766 | -1.11% | 79.7만 |
|---|
| 2026.08.26 | ₩23,365 | ₩23,539 | ₩22,337 | ₩22,559 | -3.45% | 44.3만 |
|---|
| 2026.08.25 | ₩21,189 | ₩23,979 | ₩21,162 | ₩23,833 | +12.48% | 84만 |
|---|
| 2026.08.24 | ₩21,676 | ₩21,843 | ₩18,826 | ₩20,081 | -7.36% | 61.3만 |
|---|
| 2026.08.21 | ₩22,551 | ₩23,098 | ₩21,706 | ₩22,618 | +0.30% | 63.7만 |
|---|
| 2026.08.20 | ₩22,317 | ₩24,420 | ₩20,708 | ₩21,776 | -2.42% | 116.8만 |
|---|
| 2026.08.19 | ₩22,644 | ₩23,258 | ₩20,910 | ₩21,923 | -3.18% | 75.4만 |
|---|
| 2026.08.18 | ₩22,671 | ₩23,846 | ₩21,469 | ₩22,951 | +1.24% | 60.7만 |
|---|
| 2026.08.17 | ₩25,328 | ₩25,608 | ₩23,299 | ₩24,020 | -5.17% | 97.5만 |
|---|
| 2026.08.14 | ₩25,368 | ₩27,037 | ₩24,660 | ₩26,049 | +2.68% | 91.7만 |
|---|
| 2026.08.13 | ₩24,073 | ₩29,106 | ₩24,073 | ₩25,315 | +5.16% | 260.9만 |
|---|
| 2026.08.12 | ₩20,268 | ₩23,913 | ₩19,403 | ₩23,299 | +14.95% | 338.3만 |
|---|
| 2026.08.11 | ₩17,344 | ₩17,664 | ₩16,209 | ₩17,023 | -1.85% | 255.5만 |
|---|
| 2026.08.10 | ₩17,357 | ₩18,719 | ₩16,763 | ₩16,783 | -3.31% | 152.3만 |
|---|
| 2026.08.07 | ₩15,261 | ₩16,656 | ₩15,047 | ₩16,436 | +7.70% | 59.9만 |
|---|
| 2026.08.06 | ₩15,301 | ₩16,302 | ₩14,673 | ₩14,707 | -3.88% | 51.2만 |
|---|
| 2026.08.05 | ₩17,157 | ₩17,277 | ₩15,688 | ₩15,688 | -8.56% | 92.6만 |
|---|
| 2026.08.04 | ₩15,167 | ₩17,330 | ₩14,633 | ₩17,269 | +13.86% | 103.2만 |
|---|
| 2026.08.03 | ₩13,592 | ₩14,460 | ₩13,018 | ₩14,179 | +4.32% | 51.6만 |
|---|
| 2026.07.31 | ₩14,099 | ₩14,820 | ₩12,831 | ₩13,966 | -0.95% | 52.2만 |
|---|
| 2026.07.30 | ₩12,530 | ₩13,712 | ₩12,384 | ₩13,341 | +6.47% | 79.8만 |
|---|
| 2026.07.29 | ₩13,832 | ₩13,832 | ₩11,509 | ₩11,557 | -16.45% | 64.2만 |
|---|
| 2026.07.28 | ₩14,480 | ₩14,720 | ₩12,924 | ₩14,286 | -1.34% | 39.5만 |
|---|
| 2026.07.27 | ₩16,556 | ₩16,850 | ₩14,433 | ₩15,705 | -5.14% | 66만 |
|---|
| 2026.07.24 | ₩16,583 | ₩17,397 | ₩15,141 | ₩16,049 | -3.22% | 87.6만 |
|---|
| 2026.07.23 | ₩16,382 | ₩18,812 | ₩16,222 | ₩17,330 | +5.79% | 213.3만 |
|---|
| 2026.07.22 | ₩15,101 | ₩18,225 | ₩14,700 | ₩16,609 | +9.99% | 345.5만 |
|---|
| 2026.07.21 | ₩10,948 | ₩11,926 | ₩10,908 | ₩11,923 | +8.90% | 151.7만 |
|---|
| 2026.07.20 | ₩10,915 | ₩11,068 | ₩10,408 | ₩10,445 | -4.31% | 60.7만 |
|---|
| 2026.07.17 | ₩10,882 | ₩11,656 | ₩10,040 | ₩10,799 | -0.76% | 48.2만 |
|---|
| 2026.07.16 | ₩13,045 | ₩13,277 | ₩11,229 | ₩11,247 | -13.78% | 62.4만 |
|---|
| 2026.07.15 | ₩14,754 | ₩14,940 | ₩12,777 | ₩13,480 | -8.63% | 49.3만 |
|---|
| 2026.07.14 | ₩14,700 | ₩14,727 | ₩13,939 | ₩14,257 | -3.02% | 39.7만 |
|---|
| 2026.07.13 | ₩14,273 | ₩14,847 | ₩13,806 | ₩14,286 | +0.09% | 37.1만 |
|---|
| 2026.07.10 | ₩14,887 | ₩15,715 | ₩14,687 | ₩14,967 | +0.54% | 37만 |
|---|
| 2026.07.09 | ₩15,488 | ₩15,808 | ₩14,866 | ₩14,927 | -3.62% | 47.9만 |
|---|
| 2026.07.08 | ₩12,831 | ₩14,900 | ₩12,751 | ₩14,874 | +15.92% | 52.9만 |
|---|
| 2026.07.07 | ₩13,352 | ₩13,685 | ₩12,117 | ₩12,951 | -3.00% | 53.8만 |
|---|
| 2026.07.06 | ₩14,260 | ₩14,461 | ₩13,473 | ₩13,939 | -2.25% | 44.8만 |
|---|
| 2026.07.02 | ₩14,900 | ₩16,022 | ₩13,432 | ₩13,966 | -6.27% | 102.1만 |
|---|
| 2026.07.01 | ₩15,087 | ₩15,515 | ₩14,286 | ₩14,446 | -4.25% | 66.9만 |
|---|
| 2026.06.30 | ₩15,408 | ₩16,942 | ₩15,101 | ₩16,316 | +5.89% | 100.5만 |
|---|
| 2026.06.29 | ₩18,465 | ₩18,692 | ₩14,653 | ₩15,087 | -18.29% | 139.1만 |
|---|
| 2026.06.26 | ₩18,399 | ₩19,346 | ₩17,624 | ₩17,985 | -2.25% | 46.2만 |
|---|
| 2026.06.25 | ₩21,736 | ₩21,776 | ₩18,937 | ₩19,298 | -11.22% | 69.7만 |
|---|
| 2026.06.24 | ₩21,487 | ₩22,108 | ₩18,990 | ₩20,259 | -5.72% | 65.6만 |
|---|
| 2026.06.23 | ₩21,340 | ₩22,902 | ₩20,766 | ₩21,474 | +0.63% | 78.8만 |
|---|
| 2026.06.22 | ₩20,646 | ₩26,022 | ₩20,646 | ₩24,438 | +18.37% | 235만 |
|---|
| 2026.06.18 | ₩16,155 | ₩18,852 | ₩16,022 | ₩18,612 | +15.21% | 97.8만 |
|---|
| 2026.06.17 | ₩17,633 | ₩17,802 | ₩15,381 | ₩15,399 | -12.67% | 138.5만 |
|---|
| 2026.06.16 | ₩18,997 | ₩18,997 | ₩17,023 | ₩17,083 | -10.08% | 81.5만 |
|---|
| 2026.06.15 | ₩20,277 | ₩20,650 | ₩19,057 | ₩19,105 | -5.78% | 106.9만 |
|---|
| 2026.06.12 | ₩19,182 | ₩20,401 | ₩17,443 | ₩18,674 | -2.65% | 131만 |
|---|
| 2026.06.11 | ₩17,402 | ₩20,739 | ₩16,772 | ₩20,704 | +18.98% | 236만 |
|---|
| 2026.06.10 | ₩29,819 | ₩31,205 | ₩17,468 | ₩17,535 | -41.19% | 214.5만 |
|---|
| 2026.06.09 | ₩48,867 | ₩48,867 | ₩34,216 | ₩39,491 | -19.19% | 46.3만 |
|---|
| 2026.06.08 | ₩46,468 | ₩48,164 | ₩43,170 | ₩46,704 | +0.51% | 28.8만 |
|---|
| 2026.06.05 | ₩49,499 | ₩49,957 | ₩40,789 | ₩42,049 | -15.05% | 43.1만 |
|---|
| 2026.06.04 | ₩51,070 | ₩56,393 | ₩50,571 | ₩54,243 | +6.21% | 36.1만 |
|---|
| 2026.06.03 | ₩60,425 | ₩61,729 | ₩51,344 | ₩55,471 | -8.20% | 45.4만 |
|---|
| 2026.06.02 | ₩59,114 | ₩65,031 | ₩58,836 | ₩62,508 | +5.74% | 51.8만 |
|---|
| 2026.06.01 | ₩52,574 | ₩57,412 | ₩52,249 | ₩54,911 | +4.44% | 46.1만 |
|---|
| 2026.05.29 | ₩49,664 | ₩57,666 | ₩49,178 | ₩53,113 | +6.95% | 92.6만 |
|---|
| 2026.05.28 | ₩36,824 | ₩47,398 | ₩35,965 | ₩43,014 | +16.81% | 80.3만 |
|---|
| 2026.05.27 | ₩37,732 | ₩38,065 | ₩34,376 | ₩36,988 | -1.97% | 45.2만 |
|---|
| 2026.05.26 | ₩33,432 | ₩36,494 | ₩32,044 | ₩34,986 | +4.65% | 35만 |
|---|
| 2026.05.22 | ₩29,360 | ₩32,823 | ₩29,173 | ₩32,231 | +9.78% | 51.5만 |
|---|
| 2026.05.21 | ₩27,673 | ₩29,195 | ₩26,663 | ₩28,673 | +3.61% | 28.5만 |
|---|
| 2026.05.20 | ₩25,030 | ₩29,550 | ₩24,723 | ₩28,809 | +15.10% | 35.9만 |
|---|
| 2026.05.19 | ₩23,485 | ₩25,368 | ₩22,551 | ₩24,194 | +3.01% | 20.3만 |
|---|
| 2026.05.18 | ₩25,101 | ₩25,146 | ₩22,556 | ₩24,652 | -1.79% | 25만 |
|---|
| 2026.05.15 | ₩25,973 | ₩26,503 | ₩24,407 | ₩25,064 | -3.50% | 21.3만 |
|---|
| 2026.05.14 | ₩26,717 | ₩29,738 | ₩26,036 | ₩28,455 | +6.51% | 37.1만 |
|---|
| 2026.05.13 | ₩28,332 | ₩28,332 | ₩26,454 | ₩26,762 | -5.54% | 26.5만 |
|---|
| 2026.05.12 | ₩28,813 | ₩29,276 | ₩25,524 | ₩28,117 | -2.41% | 36.3만 |
|---|
| 2026.05.11 | ₩32,427 | ₩34,670 | ₩29,374 | ₩29,401 | -9.33% | 44.7만 |
|---|
| 2026.05.08 | ₩29,400 | ₩33,379 | ₩27,478 | ₩32,912 | +11.94% | 49.4만 |
|---|
| 2026.05.07 | ₩30,887 | ₩33,419 | ₩28,630 | ₩29,726 | -3.76% | 95.5만 |
|---|
| 2026.05.06 | ₩26,592 | ₩31,886 | ₩26,579 | ₩31,755 | +19.41% | 125.3만 |
|---|
| 2026.05.05 | ₩21,901 | ₩21,901 | ₩20,775 | ₩21,423 | -2.18% | 71.8만 |
|---|
| 2026.05.04 | ₩20,659 | ₩22,342 | ₩20,659 | ₩21,492 | +4.03% | 55.5만 |
|---|
| 2026.05.01 | ₩21,300 | ₩22,115 | ₩19,978 | ₩20,308 | -4.66% | 154.3만 |
|---|
| 2026.04.30 | ₩20,116 | ₩20,962 | ₩19,271 | ₩20,739 | +3.10% | 213.7만 |
|---|
| 2026.04.29 | ₩20,383 | ₩20,383 | ₩17,909 | ₩19,226 | -5.68% | 354.5만 |
|---|
| 2026.04.28 | ₩20,294 | ₩21,265 | ₩19,538 | ₩20,561 | +1.32% | 263.8만 |
|---|
| 2026.04.27 | ₩23,143 | ₩24,211 | ₩20,918 | ₩21,541 | -6.92% | 444.7만 |
|---|
| 2026.04.24 | ₩21,363 | ₩24,211 | ₩20,918 | ₩23,499 | +10.00% | 419.6만 |
|---|
| 2026.04.23 | ₩19,671 | ₩21,541 | ₩19,030 | ₩20,027 | +1.81% | 568.5만 |
|---|
| 2026.04.22 | ₩23,766 | ₩24,611 | ₩23,588 | ₩24,122 | +1.50% | 352.9만 |
|---|
| 2026.04.21 | ₩24,211 | ₩25,457 | ₩22,876 | ₩22,876 | -5.51% | 462.3만 |
|---|
| 2026.04.20 | ₩22,520 | ₩23,766 | ₩21,852 | ₩23,588 | +4.74% | 325.6만 |
|---|
| 2026.04.17 | ₩24,033 | ₩24,122 | ₩22,653 | ₩23,232 | -3.33% | 288.3만 |
|---|
| 2026.04.16 | ₩21,808 | ₩23,588 | ₩20,294 | ₩23,054 | +5.71% | 451.3만 |
|---|
| 2026.04.15 | ₩22,075 | ₩22,342 | ₩20,811 | ₩21,274 | -3.63% | 453.5만 |
|---|
| 2026.04.14 | ₩20,918 | ₩22,119 | ₩20,161 | ₩21,229 | +1.49% | 513.7만 |
|---|
| 2026.04.13 | ₩18,069 | ₩19,404 | ₩17,179 | ₩19,315 | +6.90% | 448.7만 |
|---|
| 2026.04.10 | ₩16,289 | ₩18,781 | ₩16,200 | ₩18,425 | +13.11% | 625.5만 |
|---|
| 2026.04.09 | ₩15,933 | ₩16,600 | ₩15,488 | ₩15,577 | -2.23% | 459.7만 |
|---|
| 2026.04.08 | ₩16,645 | ₩17,001 | ₩15,221 | ₩15,933 | -4.28% | 341.1만 |
|---|
| 2026.04.07 | ₩13,975 | ₩14,954 | ₩13,832 | ₩14,954 | +7.01% | 251.7만 |
|---|
| 2026.04.06 | ₩15,666 | ₩16,111 | ₩14,153 | ₩14,197 | -9.37% | 213.4만 |
|---|
| 2026.04.02 | ₩14,153 | ₩15,933 | ₩14,019 | ₩15,755 | +11.32% | 202만 |
|---|
| 2026.04.01 | ₩15,399 | ₩16,022 | ₩14,687 | ₩14,865 | -3.47% | 343.3만 |
|---|
| 2026.03.31 | ₩13,530 | ₩15,310 | ₩13,530 | ₩15,310 | +13.16% | 222.3만 |
|---|
| 2026.03.30 | ₩14,509 | ₩14,687 | ₩12,640 | ₩13,085 | -9.82% | 250.2만 |
|---|
| 2026.03.27 | ₩14,687 | ₩14,687 | ₩13,574 | ₩14,242 | -3.03% | 296.4만 |
|---|
| 2026.03.26 | ₩16,289 | ₩16,868 | ₩14,242 | ₩14,687 | -9.84% | 313.4만 |
|---|
| 2026.03.25 | ₩15,488 | ₩17,535 | ₩15,310 | ₩17,357 | +12.07% | 389.9만 |
|---|
| 2026.03.24 | ₩13,708 | ₩15,399 | ₩13,263 | ₩14,954 | +9.09% | 408.2만 |
|---|
| 2026.03.23 | ₩12,372 | ₩14,776 | ₩11,482 | ₩14,153 | +14.39% | 662.6만 |
|---|
| 2026.03.20 | ₩17,446 | ₩19,137 | ₩12,283 | ₩12,729 | -27.04% | 884.5만 |
|---|
| 2026.03.19 | ₩36,494 | ₩38,444 | ₩35,916 | ₩38,275 | +4.88% | 106.7만 |
|---|
| 2026.03.18 | ₩39,699 | ₩40,678 | ₩37,251 | ₩37,349 | -5.92% | 85.8만 |
|---|
| 2026.03.17 | ₩41,479 | ₩43,615 | ₩40,188 | ₩40,322 | -2.79% | 96.9만 |
|---|
| 2026.03.16 | ₩40,366 | ₩42,547 | ₩38,915 | ₩41,123 | +1.87% | 97.9만 |
|---|
| 2026.03.13 | ₩39,254 | ₩39,610 | ₩37,206 | ₩38,462 | -2.02% | 55.3만 |
|---|
| 2026.03.12 | ₩40,767 | ₩41,301 | ₩38,675 | ₩38,996 | -4.34% | 60.5만 |
|---|
| 2026.03.11 | ₩43,081 | ₩44,505 | ₩40,767 | ₩41,212 | -4.34% | 75.2만 |
|---|
| 2026.03.10 | ₩41,479 | ₩42,859 | ₩40,767 | ₩41,301 | -0.43% | 67.7만 |
|---|
| 2026.03.09 | ₩38,542 | ₩42,280 | ₩36,405 | ₩41,835 | +8.55% | 135만 |
|---|
| 2026.03.06 | ₩40,589 | ₩42,992 | ₩39,699 | ₩40,055 | -1.32% | 112.4만 |
|---|
| 2026.03.05 | ₩43,081 | ₩46,108 | ₩40,589 | ₩42,725 | -0.83% | 77.8만 |
|---|
| 2026.03.04 | ₩39,610 | ₩44,594 | ₩39,343 | ₩43,704 | +10.34% | 70.2만 |
|---|
| 2026.03.03 | ₩39,254 | ₩40,589 | ₩36,316 | ₩38,809 | -1.13% | 68.5만 |
|---|
| 2026.03.02 | ₩39,521 | ₩42,280 | ₩38,542 | ₩41,924 | +6.08% | 65.1만 |
|---|
| 2026.02.27 | ₩42,058 | ₩45,173 | ₩40,811 | ₩43,526 | +3.49% | 78.4만 |
|---|
| 2026.02.26 | ₩46,108 | ₩46,490 | ₩40,144 | ₩43,348 | -5.98% | 71.4만 |
|---|
| 2026.02.25 | ₩41,479 | ₩47,603 | ₩41,390 | ₩46,998 | +13.30% | 55.1만 |
|---|
| 2026.02.24 | ₩40,411 | ₩41,123 | ₩38,381 | ₩40,589 | +0.44% | 23.4만 |
|---|
| 2026.02.23 | ₩42,414 | ₩43,259 | ₩39,165 | ₩39,610 | -6.61% | 32.8만 |
|---|
| 2026.02.20 | ₩41,924 | ₩45,573 | ₩41,835 | ₩44,060 | +5.10% | 47.8만 |
|---|
| 2026.02.19 | ₩41,301 | ₩43,660 | ₩40,678 | ₩43,615 | +5.60% | 110.8만 |
|---|
| 2026.02.18 | ₩38,720 | ₩39,254 | ₩36,583 | ₩37,563 | -2.99% | 43.1만 |
|---|
| 2026.02.17 | ₩39,076 | ₩40,135 | ₩37,206 | ₩38,631 | -1.14% | 51.3만 |
|---|
| 2026.02.13 | ₩39,966 | ₩41,479 | ₩38,987 | ₩39,788 | -0.45% | 41만 |
|---|
| 2026.02.12 | ₩44,238 | ₩44,639 | ₩39,521 | ₩39,521 | -10.66% | 59.1만 |
|---|
| 2026.02.11 | ₩49,223 | ₩49,223 | ₩42,859 | ₩44,060 | -10.49% | 64.8만 |
|---|
| 2026.02.10 | ₩49,445 | ₩50,647 | ₩46,775 | ₩47,710 | -3.51% | 65.8만 |
|---|
| 2026.02.09 | ₩47,354 | ₩49,312 | ₩45,662 | ₩48,333 | +2.07% | 94만 |
|---|
| 2026.02.06 | ₩44,149 | ₩51,626 | ₩42,369 | ₩50,736 | +14.92% | 159.4만 |
|---|
| 2026.02.05 | ₩48,066 | ₩49,223 | ₩37,117 | ₩41,390 | -13.89% | 219.1만 |
|---|
| 2026.02.04 | ₩47,532 | ₩53,228 | ₩44,772 | ₩50,113 | +5.43% | 265.6만 |
|---|
| 2026.02.03 | ₩40,144 | ₩40,678 | ₩36,672 | ₩39,610 | -1.33% | 164만 |
|---|
| 2026.02.02 | ₩37,384 | ₩42,681 | ₩37,162 | ₩39,432 | +5.48% | 102만 |
|---|
| 2026.01.30 | ₩40,678 | ₩41,337 | ₩37,384 | ₩38,008 | -6.56% | 81.5만 |
|---|
| 2026.01.29 | ₩42,636 | ₩42,636 | ₩38,008 | ₩40,856 | -4.18% | 144만 |
|---|
| 2026.01.28 | ₩45,039 | ₩47,042 | ₩43,215 | ₩43,882 | -2.57% | 152.3만 |
|---|
| 2026.01.27 | ₩42,903 | ₩44,105 | ₩40,277 | ₩43,882 | +2.28% | 96.5만 |
|---|
| 2026.01.26 | ₩44,683 | ₩44,861 | ₩42,378 | ₩42,814 | -4.18% | 100만 |
|---|
| 2026.01.23 | ₩50,558 | ₩51,003 | ₩44,283 | ₩45,395 | -10.21% | 130만 |
|---|
| 2026.01.22 | ₩49,401 | ₩50,647 | ₩47,443 | ₩47,621 | -3.60% | 133.3만 |
|---|
| 2026.01.21 | ₩45,395 | ₩48,333 | ₩43,482 | ₩47,176 | +3.92% | 96.3만 |
|---|
| 2026.01.20 | ₩44,194 | ₩45,707 | ₩41,390 | ₩44,861 | +1.51% | 125.4만 |
|---|
| 2026.01.16 | ₩40,678 | ₩49,356 | ₩40,322 | ₩48,600 | +19.47% | 214.4만 |
|---|
| 2026.01.15 | ₩38,097 | ₩41,016 | ₩37,732 | ₩39,966 | +4.91% | 92.2만 |
|---|
| 2026.01.14 | ₩36,939 | ₩38,186 | ₩35,604 | ₩36,939 | 0.00% | 65.4만 |
|---|
| 2026.01.13 | ₩41,390 | ₩41,390 | ₩35,604 | ₩37,919 | -8.39% | 102.4만 |
|---|
| 2026.01.12 | ₩41,657 | ₩43,259 | ₩41,123 | ₩42,191 | +1.28% | 63.4만 |
|---|
| 2026.01.09 | ₩41,746 | ₩44,639 | ₩40,589 | ₩42,102 | +0.85% | 66.6만 |
|---|
| 2026.01.08 | ₩42,013 | ₩42,013 | ₩39,699 | ₩41,568 | -1.06% | 68.8만 |
|---|
| 2026.01.07 | ₩43,793 | ₩43,793 | ₩41,301 | ₩42,013 | -4.07% | 57만 |
|---|
| 2026.01.06 | ₩43,704 | ₩43,704 | ₩40,411 | ₩43,437 | -0.61% | 101만 |
|---|
| 2026.01.05 | ₩46,731 | ₩47,799 | ₩41,933 | ₩42,191 | -9.71% | 137.5만 |
|---|
| 2026.01.02 | ₩42,013 | ₩46,019 | ₩42,013 | ₩44,772 | +6.57% | 87.7만 |
|---|
| 2025.12.31 | ₩41,479 | ₩41,924 | ₩39,610 | ₩40,233 | -3.00% | 54.9만 |
|---|
| 2025.12.30 | ₩43,348 | ₩43,348 | ₩41,390 | ₩41,390 | -4.52% | 74.3만 |
|---|
| 2025.12.29 | ₩42,636 | ₩45,662 | ₩42,191 | ₩42,636 | 0.00% | 54.3만 |
|---|
| 2025.12.26 | ₩44,238 | ₩44,772 | ₩42,859 | ₩44,149 | -0.20% | 30.2만 |
|---|
| 2025.12.24 | ₩44,327 | ₩44,772 | ₩43,437 | ₩44,149 | -0.40% | 22.6만 |
|---|
| 2025.12.23 | ₩45,395 | ₩45,751 | ₩43,348 | ₩44,861 | -1.18% | 38만 |
|---|
| 2025.12.22 | ₩46,197 | ₩47,532 | ₩45,146 | ₩45,751 | -0.96% | 43만 |
|---|
| 2025.12.19 | ₩41,835 | ₩46,286 | ₩41,657 | ₩45,930 | +9.79% | 31만 |
|---|
| 2025.12.18 | ₩44,861 | ₩45,395 | ₩40,322 | ₩41,212 | -8.13% | 23.1만 |
|---|
| 2025.12.17 | ₩47,532 | ₩48,689 | ₩42,503 | ₩42,565 | -10.45% | 32.5만 |
|---|
| 2025.12.16 | ₩46,998 | ₩48,644 | ₩45,930 | ₩47,888 | +1.89% | 15.6만 |
|---|
| 2025.12.15 | ₩51,626 | ₩51,715 | ₩46,766 | ₩47,176 | -8.62% | 25.6만 |
|---|
| 2025.12.12 | ₩55,053 | ₩57,501 | ₩50,113 | ₩50,380 | -8.49% | 24.3만 |
|---|
| 2025.12.11 | ₩56,077 | ₩56,166 | ₩52,071 | ₩55,899 | -0.32% | 28.6만 |
|---|
| 2025.12.10 | ₩59,148 | ₩59,548 | ₩56,477 | ₩58,836 | -0.53% | 22.8만 |
|---|
| 2025.12.09 | ₩60,705 | ₩60,883 | ₩57,812 | ₩59,370 | -2.20% | 19.3만 |
|---|
| 2025.12.08 | ₩59,548 | ₩62,174 | ₩58,391 | ₩60,616 | +1.79% | 33.7만 |
|---|
| 2025.12.05 | ₩55,587 | ₩58,631 | ₩54,252 | ₩58,391 | +5.04% | 28.4만 |
|---|
| 2025.12.04 | ₩54,475 | ₩57,492 | ₩53,193 | ₩57,056 | +4.74% | 23.7만 |
|---|
| 2025.12.03 | ₩53,139 | ₩55,187 | ₩51,982 | ₩55,098 | +3.69% | 19.8만 |
|---|
| 2025.12.02 | ₩55,098 | ₩57,323 | ₩52,739 | ₩52,783 | -4.20% | 26.9만 |
|---|
| 2025.12.01 | ₩54,029 | ₩56,139 | ₩51,653 | ₩54,386 | +0.66% | 21.5만 |
|---|
| 2025.11.28 | ₩53,762 | ₩55,943 | ₩52,846 | ₩55,810 | +3.81% | 11.1만 |
|---|
| 2025.11.26 | ₩53,673 | ₩54,608 | ₩51,537 | ₩52,783 | -1.66% | 22.3만 |
|---|
| 2025.11.25 | ₩50,825 | ₩52,249 | ₩47,621 | ₩51,804 | +1.93% | 25.1만 |
|---|
| 2025.11.24 | ₩51,626 | ₩55,187 | ₩50,380 | ₩54,564 | +5.69% | 31.6만 |
|---|
| 2025.11.21 | ₩50,825 | ₩52,160 | ₩47,443 | ₩51,092 | +0.53% | 42.4만 |
|---|
| 2025.11.20 | ₩62,664 | ₩62,664 | ₩48,956 | ₩49,312 | -21.31% | 46.2만 |
|---|
| 2025.11.19 | ₩59,459 | ₩60,768 | ₩54,697 | ₩56,433 | -5.09% | 40.4만 |
|---|
| 2025.11.18 | ₩58,747 | ₩63,554 | ₩56,112 | ₩60,616 | +3.18% | 23.1만 |
|---|
| 2025.11.17 | ₩63,554 | ₩63,999 | ₩56,166 | ₩58,035 | -8.68% | 21.2만 |
|---|
| 2025.11.14 | ₩58,658 | ₩69,651 | ₩56,922 | ₩66,580 | +13.51% | 34.4만 |
|---|
| 2025.11.13 | ₩72,188 | ₩72,188 | ₩60,883 | ₩62,040 | -14.06% | 30만 |
|---|
| 2025.11.12 | ₩77,973 | ₩78,596 | ₩71,520 | ₩72,900 | -6.51% | 22.8만 |
|---|
| 2025.11.11 | ₩81,178 | ₩81,178 | ₩75,508 | ₩76,549 | -5.70% | 19.4만 |
|---|
| 2025.11.10 | ₩87,408 | ₩87,765 | ₩81,089 | ₩82,157 | -6.01% | 26.6만 |
|---|
| 2025.11.07 | ₩80,733 | ₩81,801 | ₩73,968 | ₩80,822 | +0.11% | 26만 |
|---|
| 2025.11.06 | ₩92,215 | ₩93,728 | ₩82,869 | ₩83,269 | -9.70% | 28.3만 |
|---|
| 2025.11.05 | ₩105,300 | ₩111,797 | ₩90,524 | ₩90,613 | -13.95% | 46.6만 |
|---|
| 2025.11.04 | ₩123,369 | ₩127,819 | ₩117,672 | ₩118,028 | -4.33% | 27.5만 |
|---|
| 2025.11.03 | ₩146,334 | ₩147,224 | ₩134,050 | ₩134,940 | -7.79% | 15.5만 |
|---|
| 2025.10.31 | ₩139,124 | ₩147,224 | ₩135,741 | ₩141,616 | +1.79% | 18.8만 |
|---|
| 2025.10.30 | ₩142,417 | ₩144,553 | ₩133,561 | ₩133,961 | -5.94% | 11.9만 |
|---|
| 2025.10.29 | ₩153,365 | ₩154,344 | ₩140,459 | ₩146,868 | -4.24% | 26.6만 |
|---|
| 2025.10.28 | ₩140,637 | ₩154,033 | ₩140,014 | ₩145,176 | +3.23% | 21.7만 |
|---|
| 2025.10.27 | ₩132,181 | ₩141,171 | ₩132,003 | ₩140,993 | +6.67% | 22.3만 |
|---|
| 2025.10.24 | ₩127,374 | ₩131,024 | ₩123,992 | ₩124,170 | -2.52% | 19만 |
|---|
| 2025.10.23 | ₩143,574 | ₩143,574 | ₩120,164 | ₩122,568 | -14.63% | 45.1만 |
|---|
| 2025.10.22 | ₩160,486 | ₩160,486 | ₩134,379 | ₩148,675 | -7.36% | 21.2만 |
|---|
| 2025.10.21 | ₩164,225 | ₩165,916 | ₩157,344 | ₩162,444 | -1.08% | 12.2만 |
|---|
| 2025.10.20 | ₩163,869 | ₩172,770 | ₩161,643 | ₩163,869 | 0.00% | 21.2만 |
|---|
| 2025.10.17 | ₩152,742 | ₩156,392 | ₩144,998 | ₩147,936 | -3.15% | 15.9만 |
|---|
| 2025.10.16 | ₩159,151 | ₩172,058 | ₩154,914 | ₩157,994 | -0.73% | 23.8만 |
|---|
| 2025.10.15 | ₩161,999 | ₩165,204 | ₩153,098 | ₩158,884 | -1.92% | 12.6만 |
|---|
| 2025.10.14 | ₩160,219 | ₩166,690 | ₩153,588 | ₩154,077 | -3.83% | 21.9만 |
|---|
| 2025.10.13 | ₩164,670 | ₩169,209 | ₩160,219 | ₩164,225 | -0.27% | 15.1만 |
|---|
| 2025.10.10 | ₩187,278 | ₩189,352 | ₩151,318 | ₩153,187 | -18.20% | 35.4만 |
|---|