시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Short TSLA Daily ETF 과거 주가
GraniteShares 2x Short TSLA Daily ETF · TSDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Short TSLA Daily ETF · TSDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,286 | ₩9,420 | ₩8,971 | ₩9,273 | -0.14% | 841.1만 |
| 2026.10.08 | ₩9,702 | ₩10,010 | ₩9,621 | ₩9,648 | -0.55% | 475.9만 |
| 2026.10.07 | ₩9,494 | ₩9,688 | ₩9,308 | ₩9,528 | +0.35% | 729.1만 |
| 2026.10.06 | ₩9,313 | ₩9,487 | ₩9,260 | ₩9,394 | +0.86% | 683.3만 |
| 2026.10.05 | ₩9,997 | ₩10,211 | ₩9,327 | ₩9,474 | -5.23% | 853.2만 |
| 2026.10.02 | ₩10,533 | ₩10,593 | ₩9,675 | ₩9,916 | -5.85% | 864.3만 |
| 2026.10.01 | ₩10,774 | ₩10,935 | ₩10,573 | ₩10,921 | +1.37% | 645.8만 |
| 2026.09.30 | ₩11,069 | ₩11,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,858 |
| ₩10,894 |
| -1.57% |
| 683.2만 |
| 2026.09.29 | ₩10,653 | ₩11,069 | ₩10,653 | ₩11,002 | +3.27% | 484.1만 |
|---|
| 2026.09.28 | ₩10,144 | ₩10,752 | ₩10,090 | ₩10,713 | +5.61% | 666.8만 |
|---|
| 2026.09.25 | ₩9,300 | ₩10,164 | ₩9,193 | ₩9,930 | +6.77% | 749.6만 |
|---|
| 2026.09.24 | ₩9,662 | ₩9,742 | ₩9,367 | ₩9,635 | -0.28% | 767.6만 |
|---|
| 2026.09.23 | ₩9,541 | ₩9,655 | ₩9,199 | ₩9,541 | 0.00% | 692.6만 |
|---|
| 2026.09.22 | ₩9,595 | ₩9,903 | ₩9,514 | ₩9,581 | -0.14% | 568.6만 |
|---|
| 2026.09.21 | ₩9,963 | ₩10,003 | ₩9,608 | ₩9,769 | -1.95% | 610.5만 |
|---|
| 2026.09.18 | ₩10,117 | ₩10,600 | ₩10,037 | ₩10,399 | +2.78% | 1037.2만 |
|---|
| 2026.09.17 | ₩10,211 | ₩10,462 | ₩9,821 | ₩10,291 | +0.79% | 816.7만 |
|---|
| 2026.09.16 | ₩10,801 | ₩10,975 | ₩10,346 | ₩10,774 | -0.25% | 1362.4만 |
|---|
| 2026.09.15 | ₩10,747 | ₩11,015 | ₩10,533 | ₩10,854 | +1.00% | 1753.4만 |
|---|
| 2026.09.14 | ₩10,680 | ₩10,841 | ₩10,238 | ₩10,720 | +0.38% | 1273.3만 |
|---|
| 2026.09.11 | ₩10,439 | ₩10,559 | ₩10,171 | ₩10,345 | -0.90% | 584.7만 |
|---|
| 2026.09.10 | ₩10,626 | ₩10,774 | ₩10,157 | ₩10,466 | -1.51% | 716.7만 |
|---|
| 2026.09.09 | ₩10,198 | ₩10,251 | ₩9,822 | ₩10,224 | +0.26% | 902만 |
|---|
| 2026.09.08 | ₩10,894 | ₩10,961 | ₩10,104 | ₩10,224 | -6.15% | 950.8만 |
|---|
| 2026.09.04 | ₩10,680 | ₩11,229 | ₩10,539 | ₩11,109 | +4.02% | 810.6만 |
|---|
| 2026.09.03 | ₩10,559 | ₩10,559 | ₩9,447 | ₩9,903 | -6.22% | 1369.7만 |
|---|
| 2026.09.02 | ₩10,894 | ₩11,564 | ₩10,894 | ₩11,136 | +2.21% | 659.2만 |
|---|
| 2026.09.01 | ₩10,868 | ₩11,343 | ₩10,807 | ₩11,162 | +2.71% | 422.9만 |
|---|
| 2026.08.31 | ₩11,899 | ₩11,899 | ₩10,439 | ₩10,519 | -11.60% | 779.4만 |
|---|
| 2026.08.28 | ₩11,256 | ₩12,020 | ₩11,149 | ₩11,792 | +4.76% | 530.7만 |
|---|
| 2026.08.27 | ₩12,020 | ₩12,060 | ₩11,337 | ₩11,417 | -5.02% | 275.7만 |
|---|
| 2026.08.26 | ₩12,100 | ₩12,238 | ₩11,618 | ₩12,020 | -0.66% | 377.1만 |
|---|
| 2026.08.25 | ₩11,739 | ₩11,785 | ₩11,276 | ₩11,712 | -0.23% | 408.4만 |
|---|
| 2026.08.24 | ₩11,042 | ₩11,839 | ₩10,961 | ₩11,806 | +6.92% | 404.7만 |
|---|
| 2026.08.21 | ₩11,940 | ₩12,087 | ₩10,720 | ₩10,961 | -8.19% | 883.4만 |
|---|
| 2026.08.20 | ₩12,141 | ₩12,630 | ₩12,074 | ₩12,208 | +0.55% | 555.1만 |
|---|
| 2026.08.19 | ₩12,770 | ₩12,998 | ₩11,779 | ₩11,819 | -7.45% | 575.2만 |
|---|
| 2026.08.18 | ₩13,159 | ₩13,326 | ₩12,643 | ₩12,918 | -1.83% | 229.2만 |
|---|
| 2026.08.17 | ₩12,610 | ₩12,864 | ₩12,281 | ₩12,730 | +0.96% | 338.4만 |
|---|
| 2026.08.14 | ₩12,529 | ₩13,012 | ₩11,846 | ₩12,502 | -0.21% | 800.8만 |
|---|
| 2026.08.13 | ₩13,735 | ₩13,909 | ₩12,549 | ₩12,663 | -7.80% | 415.4만 |
|---|
| 2026.08.12 | ₩13,112 | ₩14,017 | ₩13,099 | ₩13,708 | +4.55% | 289.8만 |
|---|
| 2026.08.11 | ₩13,293 | ₩13,561 | ₩13,025 | ₩13,280 | -0.10% | 308.9만 |
|---|
| 2026.08.10 | ₩13,802 | ₩13,802 | ₩13,347 | ₩13,440 | -2.62% | 290만 |
|---|
| 2026.08.07 | ₩14,211 | ₩14,298 | ₩13,186 | ₩13,641 | -4.01% | 566만 |
|---|
| 2026.08.06 | ₩14,660 | ₩14,794 | ₩14,144 | ₩14,432 | -1.55% | 320.2만 |
|---|
| 2026.08.05 | ₩14,084 | ₩14,378 | ₩13,802 | ₩14,285 | +1.43% | 373.6만 |
|---|
| 2026.08.04 | ₩14,084 | ₩14,352 | ₩13,588 | ₩13,775 | -2.19% | 435.7만 |
|---|
| 2026.08.03 | ₩15,316 | ₩15,397 | ₩14,003 | ₩14,231 | -7.09% | 911.2만 |
|---|
| 2026.07.31 | ₩15,424 | ₩16,228 | ₩14,888 | ₩15,316 | -0.70% | 561.2만 |
|---|
| 2026.07.30 | ₩16,228 | ₩16,375 | ₩15,330 | ₩15,558 | -4.13% | 1207.2만 |
|---|
| 2026.07.29 | ₩15,806 | ₩16,817 | ₩15,638 | ₩16,723 | +5.81% | 745.9만 |
|---|
| 2026.07.28 | ₩15,953 | ₩16,442 | ₩15,410 | ₩15,772 | -1.13% | 877.7만 |
|---|
| 2026.07.27 | ₩15,209 | ₩16,067 | ₩14,847 | ₩15,598 | +2.56% | 1634.7만 |
|---|
| 2026.07.24 | ₩14,539 | ₩15,826 | ₩14,326 | ₩15,223 | +4.70% | 1952.9만 |
|---|
| 2026.07.23 | ₩13,333 | ₩14,861 | ₩13,280 | ₩14,620 | +9.65% | 1892.3만 |
|---|
| 2026.07.22 | ₩11,216 | ₩11,377 | ₩10,961 | ₩11,310 | +0.84% | 2456.4만 |
|---|
| 2026.07.21 | ₩11,538 | ₩11,605 | ₩10,713 | ₩11,028 | -4.41% | 2514.6만 |
|---|
| 2026.07.20 | ₩10,667 | ₩11,645 | ₩10,653 | ₩11,631 | +9.05% | 2692만 |
|---|
| 2026.07.17 | ₩10,921 | ₩11,162 | ₩10,719 | ₩10,988 | +0.61% | 2183.2만 |
|---|
| 2026.07.16 | ₩10,358 | ₩10,720 | ₩10,204 | ₩10,425 | +0.65% | 2413.9만 |
|---|
| 2026.07.15 | ₩9,983 | ₩10,432 | ₩9,628 | ₩10,251 | +2.68% | 2395.2만 |
|---|
| 2026.07.14 | ₩9,997 | ₩10,224 | ₩9,836 | ₩10,144 | +1.47% | 1779.1만 |
|---|
| 2026.07.13 | ₩9,755 | ₩10,385 | ₩9,722 | ₩10,224 | +4.81% | 2001.5만 |
|---|
| 2026.07.10 | ₩9,461 | ₩9,836 | ₩9,353 | ₩9,608 | +1.56% | 2012.4만 |
|---|
| 2026.07.09 | ₩10,332 | ₩10,486 | ₩9,595 | ₩9,675 | -6.36% | 2034.7만 |
|---|
| 2026.07.08 | ₩10,064 | ₩10,492 | ₩10,057 | ₩10,318 | +2.53% | 1766.3만 |
|---|
| 2026.07.07 | ₩9,273 | ₩9,930 | ₩9,166 | ₩9,876 | +6.50% | 1550.2만 |
|---|
| 2026.07.06 | ₩10,345 | ₩10,707 | ₩9,152 | ₩9,166 | -11.40% | 2377.9만 |
|---|
| 2026.07.02 | ₩9,045 | ₩10,747 | ₩8,884 | ₩10,573 | +16.89% | 2206만 |
|---|
| 2026.07.01 | ₩9,353 | ₩9,494 | ₩8,848 | ₩9,166 | -2.01% | 3024.5만 |
|---|
| 2026.06.30 | ₩10,077 | ₩10,077 | ₩9,206 | ₩9,394 | -6.78% | 2449.5만 |
|---|
| 2026.06.29 | ₩11,672 | ₩11,819 | ₩9,729 | ₩9,809 | -15.96% | 3030.6만 |
|---|
| 2026.06.26 | ₩12,409 | ₩12,516 | ₩11,283 | ₩11,832 | -4.64% | 2499만 |
|---|
| 2026.06.25 | ₩12,074 | ₩12,335 | ₩11,839 | ₩12,087 | +0.11% | 2224.7만 |
|---|
| 2026.06.24 | ₩11,819 | ₩12,214 | ₩11,524 | ₩12,067 | +2.10% | 2288.8만 |
|---|
| 2026.06.23 | ₩11,136 | ₩11,819 | ₩11,136 | ₩11,685 | +4.93% | 3015만 |
|---|
| 2026.06.22 | ₩11,015 | ₩11,048 | ₩9,982 | ₩10,466 | -4.99% | 3430만 |
|---|
| 2026.06.18 | ₩10,854 | ₩11,578 | ₩10,600 | ₩10,707 | -1.36% | 3158.6만 |
|---|
| 2026.06.17 | ₩10,667 | ₩11,069 | ₩10,472 | ₩10,935 | +2.51% | 2980.4만 |
|---|
| 2026.06.16 | ₩10,533 | ₩10,707 | ₩10,124 | ₩10,492 | -0.38% | 1639.1만 |
|---|
| 2026.06.15 | ₩10,131 | ₩10,385 | ₩9,983 | ₩10,198 | +0.66% | 4451.2만 |
|---|
| 2026.06.12 | ₩10,814 | ₩11,484 | ₩10,412 | ₩10,412 | -3.72% | 2930.1만 |
|---|
| 2026.06.11 | ₩11,511 | ₩11,973 | ₩10,479 | ₩10,814 | -6.05% | 3851.4만 |
|---|
| 2026.06.10 | ₩11,390 | ₩11,986 | ₩11,055 | ₩11,899 | +4.47% | 2418.8만 |
|---|
| 2026.06.09 | ₩10,338 | ₩11,698 | ₩9,956 | ₩11,069 | +7.06% | 2846.9만 |
|---|
| 2026.06.08 | ₩11,203 | ₩11,263 | ₩10,204 | ₩10,439 | -6.82% | 3861.8만 |
|---|
| 2026.06.05 | ₩10,057 | ₩11,618 | ₩9,849 | ₩11,497 | +14.32% | 3034.6만 |
|---|
| 2026.06.04 | ₩10,090 | ₩10,224 | ₩9,796 | ₩10,171 | +0.80% | 2737만 |
|---|
| 2026.06.03 | ₩10,144 | ₩10,265 | ₩9,454 | ₩9,916 | -2.25% | 3297.5만 |
|---|
| 2026.06.02 | ₩10,184 | ₩10,399 | ₩9,877 | ₩9,903 | -2.76% | 2815.3만 |
|---|
| 2026.06.01 | ₩9,782 | ₩10,318 | ₩9,715 | ₩10,291 | +5.21% | 2393.8만 |
|---|
| 2026.05.29 | ₩9,239 | ₩9,742 | ₩9,219 | ₩9,434 | +2.10% | 1920.8만 |
|---|
| 2026.05.28 | ₩9,353 | ₩9,407 | ₩9,085 | ₩9,166 | -2.01% | 1474.3만 |
|---|
| 2026.05.27 | ₩9,139 | ₩9,461 | ₩9,012 | ₩9,246 | +1.17% | 3206.2만 |
|---|
| 2026.05.26 | ₩9,688 | ₩9,883 | ₩9,467 | ₩9,528 | -1.66% | 2212.6만 |
|---|
| 2026.05.22 | ₩10,050 | ₩10,157 | ₩9,615 | ₩9,889 | -1.60% | 2504만 |
|---|
| 2026.05.21 | ₩10,064 | ₩10,526 | ₩9,849 | ₩10,291 | +2.26% | 2459.1만 |
|---|
| 2026.05.20 | ₩10,841 | ₩10,894 | ₩10,298 | ₩10,318 | -4.82% | 2642만 |
|---|
| 2026.05.19 | ₩11,082 | ₩11,564 | ₩10,948 | ₩11,028 | -0.48% | 3373.4만 |
|---|
| 2026.05.18 | ₩10,265 | ₩10,941 | ₩10,198 | ₩10,720 | +4.44% | 3146.8만 |
|---|
| 2026.05.15 | ₩9,648 | ₩10,144 | ₩9,615 | ₩10,131 | +5.00% | 2447.9만 |
|---|
| 2026.05.14 | ₩9,112 | ₩9,327 | ₩8,884 | ₩9,233 | +1.32% | 2187.2만 |
|---|
| 2026.05.13 | ₩9,514 | ₩9,836 | ₩8,804 | ₩9,179 | -3.52% | 3165.4만 |
|---|
| 2026.05.12 | ₩9,353 | ₩10,156 | ₩9,112 | ₩9,702 | +3.72% | 3214만 |
|---|
| 2026.05.11 | ₩10,278 | ₩10,533 | ₩9,025 | ₩9,219 | -10.30% | 4393.9만 |
|---|
| 2026.05.08 | ₩10,613 | ₩10,613 | ₩9,842 | ₩9,997 | -5.81% | 3054.4만 |
|---|
| 2026.05.07 | ₩11,095 | ₩11,430 | ₩10,626 | ₩10,868 | -2.05% | 2884.1만 |
|---|
| 2026.05.06 | ₩12,395 | ₩12,529 | ₩11,430 | ₩11,631 | -6.16% | 2745.4만 |
|---|
| 2026.05.05 | ₩11,846 | ₩12,228 | ₩11,437 | ₩12,221 | +3.17% | 2176.5만 |
|---|
| 2026.05.04 | ₩12,181 | ₩12,476 | ₩11,886 | ₩12,007 | -1.43% | 2271만 |
|---|
| 2026.05.01 | ₩12,663 | ₩12,851 | ₩11,658 | ₩12,127 | -4.23% | 2484.1만 |
|---|
| 2026.04.30 | ₩13,373 | ₩13,688 | ₩12,502 | ₩12,730 | -4.81% | 2080.6만 |
|---|
| 2026.04.29 | ₩13,172 | ₩13,548 | ₩13,112 | ₩13,347 | +1.32% | 2011.8만 |
|---|
| 2026.04.28 | ₩13,213 | ₩13,367 | ₩12,703 | ₩13,146 | -0.51% | 1324.8만 |
|---|
| 2026.04.27 | ₩13,407 | ₩13,970 | ₩12,804 | ₩12,945 | -3.45% | 3014만 |
|---|
| 2026.04.24 | ₩13,280 | ₩13,494 | ₩12,656 | ₩13,105 | -1.31% | 2818.5만 |
|---|
| 2026.04.23 | ₩13,199 | ₩13,615 | ₩12,556 | ₩13,293 | +0.71% | 1674.8만 |
|---|
| 2026.04.22 | ₩12,382 | ₩12,536 | ₩12,060 | ₩12,422 | +0.32% | 1319.4만 |
|---|
| 2026.04.21 | ₩12,074 | ₩12,543 | ₩12,007 | ₩12,476 | +3.33% | 1035.3만 |
|---|
| 2026.04.20 | ₩11,511 | ₩12,328 | ₩11,283 | ₩12,087 | +5.01% | 1849.7만 |
|---|
| 2026.04.17 | ₩11,913 | ₩12,194 | ₩11,082 | ₩11,605 | -2.59% | 2107.7만 |
|---|
| 2026.04.16 | ₩12,060 | ₩12,797 | ₩12,047 | ₩12,355 | +2.44% | 1912.5만 |
|---|
| 2026.04.15 | ₩14,191 | ₩14,472 | ₩11,966 | ₩12,154 | -14.35% | 2612.1만 |
|---|
| 2026.04.14 | ₩14,928 | ₩15,169 | ₩14,057 | ₩14,365 | -3.77% | 2170.4만 |
|---|
| 2026.04.13 | ₩15,598 | ₩15,712 | ₩15,022 | ₩15,383 | -1.37% | 2003.1만 |
|---|
| 2026.04.10 | ₩15,906 | ₩16,261 | ₩15,564 | ₩15,692 | -1.35% | 2016.7만 |
|---|
| 2026.04.09 | ₩16,228 | ₩16,777 | ₩15,680 | ₩15,973 | -1.57% | 1979.8만 |
|---|
| 2026.04.08 | ₩14,271 | ₩16,532 | ₩14,271 | ₩16,214 | +13.62% | 1970.7만 |
|---|
| 2026.04.07 | ₩15,933 | ₩16,717 | ₩15,785 | ₩15,893 | -0.25% | 3041.6만 |
|---|
| 2026.04.06 | ₩14,606 | ₩15,852 | ₩14,144 | ₩15,357 | +5.14% | 4606.1만 |
|---|
| 2026.04.02 | ₩14,486 | ₩14,827 | ₩14,030 | ₩14,713 | +1.57% | 3469.7만 |
|---|
| 2026.04.01 | ₩13,440 | ₩13,809 | ₩13,121 | ₩13,266 | -1.30% | 4380.3만 |
|---|
| 2026.03.31 | ₩14,874 | ₩14,874 | ₩13,848 | ₩13,990 | -5.95% | 3563.2만 |
|---|
| 2026.03.30 | ₩14,553 | ₩15,665 | ₩14,412 | ₩15,410 | +5.89% | 4590.6만 |
|---|
| 2026.03.27 | ₩14,285 | ₩15,035 | ₩14,265 | ₩14,861 | +4.03% | 4804.2만 |
|---|
| 2026.03.26 | ₩13,427 | ₩14,097 | ₩13,246 | ₩14,084 | +4.89% | 2380.9만 |
|---|
| 2026.03.25 | ₩12,851 | ₩13,192 | ₩12,415 | ₩13,146 | +2.29% | 3998.9만 |
|---|
| 2026.03.24 | ₩13,802 | ₩13,814 | ₩13,032 | ₩13,333 | -3.40% | 4258.1만 |
|---|
| 2026.03.23 | ₩14,070 | ₩14,070 | ₩13,132 | ₩13,494 | -4.10% | 8073.7만 |
|---|
| 2026.03.20 | ₩13,655 | ₩14,751 | ₩13,601 | ₩14,499 | +6.18% | 3484.4만 |
|---|
| 2026.03.19 | ₩13,172 | ₩13,708 | ₩13,172 | ₩13,628 | +3.46% | 4288.2만 |
|---|
| 2026.03.18 | ₩12,395 | ₩12,817 | ₩12,167 | ₩12,797 | +3.24% | 3867.1만 |
|---|
| 2026.03.17 | ₩12,623 | ₩12,784 | ₩12,328 | ₩12,395 | -1.80% | 4587.8만 |
|---|
| 2026.03.16 | ₩12,610 | ₩12,690 | ₩12,087 | ₩12,636 | +0.21% | 3483.2만 |
|---|
| 2026.03.13 | ₩12,402 | ₩12,978 | ₩12,342 | ₩12,918 | +4.16% | 3757.5만 |
|---|
| 2026.03.12 | ₩12,074 | ₩12,670 | ₩11,986 | ₩12,663 | +4.88% | 3488.6만 |
|---|
| 2026.03.11 | ₩12,261 | ₩12,261 | ₩11,363 | ₩11,913 | -2.84% | 3535.6만 |
|---|
| 2026.03.10 | ₩12,254 | ₩12,496 | ₩11,980 | ₩12,449 | +1.59% | 4416.9만 |
|---|
| 2026.03.09 | ₩13,025 | ₩13,561 | ₩12,288 | ₩12,476 | -4.22% | 4084.4만 |
|---|
| 2026.03.06 | ₩12,502 | ₩12,730 | ₩12,254 | ₩12,610 | +0.86% | 4496.1만 |
|---|
| 2026.03.05 | ₩12,301 | ₩12,418 | ₩11,879 | ₩12,074 | -1.85% | 3959.7만 |
|---|
| 2026.03.04 | ₩12,596 | ₩12,777 | ₩11,873 | ₩12,020 | -4.57% | 5142.8만 |
|---|
| 2026.03.03 | ₩12,851 | ₩13,347 | ₩12,690 | ₩12,931 | +0.63% | 4268만 |
|---|
| 2026.03.02 | ₩13,038 | ₩13,172 | ₩12,181 | ₩12,261 | -5.96% | 4804.9만 |
|---|
| 2026.02.27 | ₩12,281 | ₩12,563 | ₩12,033 | ₩12,301 | +0.16% | 5546.9만 |
|---|
| 2026.02.26 | ₩11,618 | ₩12,214 | ₩11,484 | ₩11,953 | +2.88% | 4604.1만 |
|---|
| 2026.02.25 | ₩11,752 | ₩11,752 | ₩11,296 | ₩11,457 | -2.51% | 3649.1만 |
|---|
| 2026.02.24 | ₩12,556 | ₩12,656 | ₩11,832 | ₩11,926 | -5.02% | 3642.7만 |
|---|
| 2026.02.23 | ₩12,087 | ₩12,851 | ₩12,074 | ₩12,529 | +3.66% | 3381.3만 |
|---|
| 2026.02.20 | ₩12,033 | ₩12,181 | ₩11,658 | ₩11,832 | -1.67% | 3028.9만 |
|---|
| 2026.02.19 | ₩12,087 | ₩12,261 | ₩11,625 | ₩11,832 | -2.11% | 3363.2만 |
|---|
| 2026.02.18 | ₩11,873 | ₩11,940 | ₩11,524 | ₩11,859 | -0.11% | 3239.4만 |
|---|
| 2026.02.17 | ₩11,785 | ₩12,442 | ₩11,718 | ₩11,886 | +0.85% | 3378.4만 |
|---|
| 2026.02.13 | ₩11,698 | ₩11,859 | ₩11,142 | ₩11,511 | -1.60% | 3961.8만 |
|---|
| 2026.02.12 | ₩10,827 | ₩11,672 | ₩10,546 | ₩11,524 | +6.44% | 3409.9만 |
|---|
| 2026.02.11 | ₩10,948 | ₩11,377 | ₩10,526 | ₩10,961 | +0.12% | 2597.9만 |
|---|
| 2026.02.10 | ₩11,484 | ₩11,551 | ₩10,995 | ₩11,109 | -3.27% | 3513.5만 |
|---|
| 2026.02.09 | ₩11,966 | ₩12,120 | ₩11,310 | ₩11,538 | -3.58% | 3108.6만 |
|---|
| 2026.02.06 | ₩12,549 | ₩12,744 | ₩11,672 | ₩11,886 | -5.29% | 3393.6만 |
|---|
| 2026.02.05 | ₩12,797 | ₩13,360 | ₩12,502 | ₩12,797 | 0.00% | 2694.4만 |
|---|
| 2026.02.04 | ₩11,471 | ₩12,616 | ₩11,290 | ₩12,248 | +6.78% | 3209.9만 |
|---|
| 2026.02.03 | ₩11,270 | ₩11,830 | ₩11,028 | ₩11,404 | +1.19% | 3350.6만 |
|---|
| 2026.02.02 | ₩11,390 | ₩11,759 | ₩11,126 | ₩11,390 | 0.00% | 2645.7만 |
|---|
| 2026.01.30 | ₩11,216 | ₩11,383 | ₩10,425 | ₩10,948 | -2.39% | 3770.6만 |
|---|
| 2026.01.29 | ₩10,640 | ₩11,819 | ₩10,526 | ₩11,725 | +10.20% | 3191.4만 |
|---|
| 2026.01.28 | ₩10,948 | ₩11,042 | ₩10,620 | ₩10,988 | +0.37% | 2432만 |
|---|
| 2026.01.27 | ₩10,667 | ₩11,015 | ₩10,667 | ₩10,988 | +3.02% | 1856만 |
|---|
| 2026.01.26 | ₩10,332 | ₩10,827 | ₩10,332 | ₩10,774 | +4.28% | 2275.7만 |
|---|
| 2026.01.23 | ₩10,224 | ₩10,372 | ₩10,003 | ₩10,144 | -0.79% | 2744.8만 |
|---|
| 2026.01.22 | ₩10,854 | ₩10,988 | ₩10,131 | ₩10,144 | -6.54% | 4204.7만 |
|---|
| 2026.01.21 | ₩11,605 | ₩11,712 | ₩10,673 | ₩11,055 | -4.73% | 3656.1만 |
|---|
| 2026.01.20 | ₩11,229 | ₩11,819 | ₩11,169 | ₩11,725 | +4.42% | 3203.1만 |
|---|
| 2026.01.16 | ₩10,727 | ₩10,935 | ₩10,353 | ₩10,814 | +0.81% | 2370.9만 |
|---|
| 2026.01.15 | ₩10,653 | ₩10,809 | ₩10,439 | ₩10,774 | +1.13% | 2931.7만 |
|---|
| 2026.01.14 | ₩10,573 | ₩10,961 | ₩10,506 | ₩10,720 | +1.39% | 3215.6만 |
|---|
| 2026.01.13 | ₩10,224 | ₩10,506 | ₩10,151 | ₩10,358 | +1.31% | 2857.8만 |
|---|
| 2026.01.12 | ₩10,640 | ₩10,794 | ₩10,030 | ₩10,278 | -3.40% | 3173.7만 |
|---|
| 2026.01.09 | ₩10,921 | ₩11,189 | ₩10,265 | ₩10,452 | -4.29% | 2600.2만 |
|---|
| 2026.01.08 | ₩11,337 | ₩11,511 | ₩10,868 | ₩10,908 | -3.78% | 2589.6만 |
|---|
| 2026.01.07 | ₩10,935 | ₩11,149 | ₩10,787 | ₩11,149 | +1.96% | 2477.6만 |
|---|
| 2026.01.06 | ₩10,445 | ₩11,256 | ₩10,378 | ₩11,042 | +5.71% | 3171.9만 |
|---|
| 2026.01.05 | ₩10,412 | ₩10,559 | ₩9,916 | ₩10,211 | -1.93% | 2422.8만 |
|---|
| 2026.01.02 | ₩9,970 | ₩11,010 | ₩9,956 | ₩10,881 | +9.14% | 3140.9만 |
|---|
| 2025.12.31 | ₩10,064 | ₩10,358 | ₩10,037 | ₩10,358 | +2.93% | 2041.7만 |
|---|
| 2025.12.30 | ₩9,863 | ₩10,144 | ₩9,755 | ₩10,144 | +2.85% | 2358.4만 |
|---|
| 2025.12.29 | ₩9,541 | ₩9,916 | ₩9,528 | ₩9,903 | +3.79% | 2082만 |
|---|
| 2025.12.26 | ₩9,782 | ₩10,219 | ₩9,619 | ₩10,171 | +3.97% | 1673.4만 |
|---|
| 2025.12.24 | ₩9,621 | ₩10,090 | ₩9,536 | ₩9,742 | +1.25% | 1286.1만 |
|---|
| 2025.12.23 | ₩9,595 | ₩9,849 | ₩9,501 | ₩9,742 | +1.54% | 2009.8만 |
|---|
| 2025.12.22 | ₩9,568 | ₩9,742 | ₩9,206 | ₩9,608 | +0.42% | 2649.3만 |
|---|
| 2025.12.19 | ₩9,635 | ₩10,184 | ₩9,561 | ₩9,930 | +3.06% | 2500.4만 |
|---|
| 2025.12.18 | ₩10,077 | ₩10,285 | ₩9,501 | ₩9,836 | -2.39% | 2932.6만 |
|---|
| 2025.12.17 | ₩9,735 | ₩10,600 | ₩9,447 | ₩10,559 | +8.47% | 3511만 |
|---|
| 2025.12.16 | ₩10,452 | ₩10,707 | ₩9,595 | ₩9,675 | -7.44% | 3186.8만 |
|---|
| 2025.12.15 | ₩10,593 | ₩10,667 | ₩9,983 | ₩10,318 | -2.59% | 3567.1만 |
|---|
| 2025.12.12 | ₩11,658 | ₩11,986 | ₩10,881 | ₩11,082 | -4.94% | 2335.7만 |
|---|
| 2025.12.11 | ₩11,618 | ₩12,047 | ₩11,598 | ₩11,698 | +0.69% | 2295.6만 |
|---|
| 2025.12.10 | ₩11,765 | ₩11,886 | ₩11,191 | ₩11,484 | -2.39% | 2778.8만 |
|---|
| 2025.12.09 | ₩12,234 | ₩12,328 | ₩11,410 | ₩11,806 | -3.50% | 2722.3만 |
|---|
| 2025.12.08 | ₩11,739 | ₩12,328 | ₩11,610 | ₩12,114 | +3.20% | 2980.6만 |
|---|
| 2025.12.05 | ₩11,444 | ₩11,507 | ₩11,149 | ₩11,337 | -0.94% | 1955.6만 |
|---|
| 2025.12.04 | ₩11,618 | ₩11,846 | ₩11,350 | ₩11,377 | -2.08% | 2549.8만 |
|---|
| 2025.12.03 | ₩12,650 | ₩12,690 | ₩11,698 | ₩11,779 | -6.89% | 2066.4만 |
|---|
| 2025.12.02 | ₩12,703 | ₩13,233 | ₩12,368 | ₩12,811 | +0.84% | 1267.4만 |
|---|
| 2025.12.01 | ₩13,052 | ₩13,052 | ₩12,552 | ₩12,744 | -2.36% | 2163.9만 |
|---|
| 2025.11.28 | ₩12,958 | ₩12,985 | ₩12,583 | ₩12,757 | -1.55% | 782.5만 |
|---|
| 2025.11.26 | ₩13,119 | ₩13,561 | ₩12,937 | ₩12,958 | -1.23% | 1267.6만 |
|---|
| 2025.11.25 | ₩13,762 | ₩14,271 | ₩13,353 | ₩13,414 | -2.53% | 1075.9만 |
|---|
| 2025.11.24 | ₩14,774 | ₩14,847 | ₩13,226 | ₩13,534 | -8.39% | 1347.8만 |
|---|
| 2025.11.21 | ₩14,780 | ₩16,201 | ₩14,754 | ₩15,638 | +5.80% | 841.3만 |
|---|
| 2025.11.20 | ₩13,896 | ₩15,351 | ₩12,898 | ₩15,330 | +10.32% | 1502만 |
|---|
| 2025.11.19 | ₩14,512 | ₩15,075 | ₩14,110 | ₩14,673 | +1.11% | 910.1만 |
|---|
| 2025.11.18 | ₩14,593 | ₩15,404 | ₩14,338 | ₩14,874 | +1.93% | 1102.8만 |
|---|
| 2025.11.17 | ₩15,069 | ₩15,075 | ₩13,259 | ₩14,325 | -4.94% | 1293만 |
|---|
| 2025.11.14 | ₩16,007 | ₩16,254 | ₩14,097 | ₩14,660 | -8.41% | 1455.1만 |
|---|
| 2025.11.13 | ₩13,574 | ₩15,156 | ₩13,467 | ₩14,834 | +9.28% | 1215.7만 |
|---|
| 2025.11.12 | ₩12,435 | ₩13,320 | ₩12,422 | ₩13,079 | +5.17% | 1233.1만 |
|---|
| 2025.11.11 | ₩12,583 | ₩12,971 | ₩12,422 | ₩12,569 | -0.11% | 1566만 |
|---|
| 2025.11.10 | ₩12,610 | ₩12,985 | ₩11,993 | ₩12,275 | -2.66% | 1374.6만 |
|---|
| 2025.11.07 | ₩12,757 | ₩13,641 | ₩12,757 | ₩13,226 | +3.68% | 1339.9만 |
|---|
| 2025.11.06 | ₩11,524 | ₩12,851 | ₩11,243 | ₩12,301 | +6.74% | 1828.3만 |
|---|
| 2025.11.05 | ₩12,074 | ₩12,690 | ₩11,271 | ₩11,511 | -4.66% | 1709.4만 |
|---|
| 2025.11.04 | ₩11,993 | ₩12,516 | ₩11,725 | ₩12,502 | +4.25% | 1606.8만 |
|---|
| 2025.11.03 | ₩11,973 | ₩12,087 | ₩11,055 | ₩11,323 | -5.43% | 1715만 |
|---|
| 2025.10.31 | ₩12,529 | ₩12,690 | ₩11,886 | ₩11,940 | -4.71% | 1219.9만 |
|---|
| 2025.10.30 | ₩12,342 | ₩12,927 | ₩12,141 | ₩12,918 | +4.67% | 1248.6만 |
|---|
| 2025.10.29 | ₩11,752 | ₩12,254 | ₩11,598 | ₩11,806 | +0.46% | 1337.9만 |
|---|
| 2025.10.28 | ₩12,167 | ₩12,342 | ₩11,524 | ₩11,846 | -2.64% | 2170.2만 |
|---|
| 2025.10.27 | ₩13,065 | ₩13,146 | ₩11,812 | ₩12,288 | -5.95% | 1950.5만 |
|---|
| 2025.10.24 | ₩12,703 | ₩13,648 | ₩12,442 | ₩13,454 | +5.91% | 1942.8만 |
|---|
| 2025.10.23 | ₩14,325 | ₩14,687 | ₩12,569 | ₩12,583 | -12.16% | 1928.1만 |
|---|
| 2025.10.22 | ₩12,931 | ₩13,762 | ₩12,811 | ₩13,213 | +2.18% | 1047.8만 |
|---|
| 2025.10.21 | ₩12,797 | ₩13,005 | ₩12,596 | ₩12,971 | +1.36% | 1132.7만 |
|---|
| 2025.10.20 | ₩12,891 | ₩13,092 | ₩12,569 | ₩12,717 | -1.35% | 886.1만 |
|---|
| 2025.10.17 | ₩14,084 | ₩14,191 | ₩13,038 | ₩13,172 | -6.47% | 1318.5만 |
|---|
| 2025.10.16 | ₩13,467 | ₩14,311 | ₩13,199 | ₩13,869 | +2.99% | 766.2만 |
|---|
| 2025.10.15 | ₩13,494 | ₩14,011 | ₩13,112 | ₩13,454 | -0.30% | 937.2만 |
|---|
| 2025.10.14 | ₩14,017 | ₩14,526 | ₩13,541 | ₩13,829 | -1.34% | 1006만 |
|---|
| 2025.10.13 | ₩14,338 | ₩14,579 | ₩13,360 | ₩13,440 | -6.26% | 972.4만 |
|---|
| 2025.10.10 | ₩13,588 | ₩15,182 | ₩13,199 | ₩15,062 | +10.85% | 1397.8만 |
|---|