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 | ₩9,297 | ₩9,431 | ₩8,982 | ₩9,284 | -0.14% | 841.1만 |
| 2026.10.08 | ₩9,713 | ₩10,022 | ₩9,632 | ₩9,659 | -0.55% | 475.9만 |
| 2026.10.07 | ₩9,505 | ₩9,700 | ₩9,319 | ₩9,539 | +0.35% | 729.1만 |
| 2026.10.06 | ₩9,324 | ₩9,498 | ₩9,270 | ₩9,404 | +0.86% | 683.3만 |
| 2026.10.05 | ₩10,008 | ₩10,223 | ₩9,337 | ₩9,485 | -5.23% | 853.2만 |
| 2026.10.02 | ₩10,545 | ₩10,605 | ₩9,686 | ₩9,928 | -5.85% | 864.3만 |
| 2026.10.01 | ₩10,786 | ₩10,947 | ₩10,585 | ₩10,934 | +1.37% | 645.8만 |
| 2026.09.30 | ₩11,081 | ₩11,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,907 |
| -1.57% |
| 683.2만 |
| 2026.09.29 | ₩10,665 | ₩11,081 | ₩10,665 | ₩11,014 | +3.27% | 484.1만 |
|---|
| 2026.09.28 | ₩10,156 | ₩10,765 | ₩10,102 | ₩10,726 | +5.61% | 666.8만 |
|---|
| 2026.09.25 | ₩9,310 | ₩10,176 | ₩9,203 | ₩9,941 | +6.77% | 749.6만 |
|---|
| 2026.09.24 | ₩9,673 | ₩9,753 | ₩9,378 | ₩9,646 | -0.28% | 767.6만 |
|---|
| 2026.09.23 | ₩9,552 | ₩9,666 | ₩9,210 | ₩9,552 | 0.00% | 692.6만 |
|---|
| 2026.09.22 | ₩9,606 | ₩9,914 | ₩9,525 | ₩9,592 | -0.14% | 568.6만 |
|---|
| 2026.09.21 | ₩9,975 | ₩10,015 | ₩9,619 | ₩9,780 | -1.95% | 610.5만 |
|---|
| 2026.09.18 | ₩10,129 | ₩10,612 | ₩10,048 | ₩10,411 | +2.78% | 1037.2만 |
|---|
| 2026.09.17 | ₩10,223 | ₩10,474 | ₩9,832 | ₩10,303 | +0.79% | 816.7만 |
|---|
| 2026.09.16 | ₩10,813 | ₩10,987 | ₩10,358 | ₩10,786 | -0.25% | 1362.4만 |
|---|
| 2026.09.15 | ₩10,759 | ₩11,028 | ₩10,545 | ₩10,867 | +1.00% | 1753.4만 |
|---|
| 2026.09.14 | ₩10,692 | ₩10,853 | ₩10,250 | ₩10,733 | +0.38% | 1273.3만 |
|---|
| 2026.09.11 | ₩10,451 | ₩10,572 | ₩10,183 | ₩10,357 | -0.90% | 584.7만 |
|---|
| 2026.09.10 | ₩10,639 | ₩10,786 | ₩10,169 | ₩10,478 | -1.51% | 716.7만 |
|---|
| 2026.09.09 | ₩10,209 | ₩10,263 | ₩9,834 | ₩10,236 | +0.26% | 902만 |
|---|
| 2026.09.08 | ₩10,907 | ₩10,974 | ₩10,115 | ₩10,236 | -6.15% | 950.8만 |
|---|
| 2026.09.04 | ₩10,692 | ₩11,242 | ₩10,551 | ₩11,122 | +4.02% | 810.6만 |
|---|
| 2026.09.03 | ₩10,572 | ₩10,572 | ₩9,458 | ₩9,914 | -6.22% | 1369.7만 |
|---|
| 2026.09.02 | ₩10,907 | ₩11,578 | ₩10,907 | ₩11,148 | +2.21% | 659.2만 |
|---|
| 2026.09.01 | ₩10,880 | ₩11,356 | ₩10,820 | ₩11,175 | +2.71% | 422.9만 |
|---|
| 2026.08.31 | ₩11,913 | ₩11,913 | ₩10,451 | ₩10,531 | -11.60% | 779.4만 |
|---|
| 2026.08.28 | ₩11,269 | ₩12,034 | ₩11,162 | ₩11,806 | +4.76% | 530.7만 |
|---|
| 2026.08.27 | ₩12,034 | ₩12,074 | ₩11,350 | ₩11,430 | -5.02% | 275.7만 |
|---|
| 2026.08.26 | ₩12,114 | ₩12,253 | ₩11,631 | ₩12,034 | -0.66% | 377.1만 |
|---|
| 2026.08.25 | ₩11,752 | ₩11,799 | ₩11,289 | ₩11,725 | -0.23% | 408.4만 |
|---|
| 2026.08.24 | ₩11,055 | ₩11,853 | ₩10,974 | ₩11,819 | +6.92% | 404.7만 |
|---|
| 2026.08.21 | ₩11,953 | ₩12,101 | ₩10,733 | ₩10,974 | -8.19% | 883.4만 |
|---|
| 2026.08.20 | ₩12,155 | ₩12,644 | ₩12,088 | ₩12,222 | +0.55% | 555.1만 |
|---|
| 2026.08.19 | ₩12,785 | ₩13,013 | ₩11,792 | ₩11,833 | -7.45% | 575.2만 |
|---|
| 2026.08.18 | ₩13,174 | ₩13,342 | ₩12,658 | ₩12,933 | -1.83% | 229.2만 |
|---|
| 2026.08.17 | ₩12,624 | ₩12,879 | ₩12,295 | ₩12,745 | +0.96% | 338.4만 |
|---|
| 2026.08.14 | ₩12,544 | ₩13,027 | ₩11,859 | ₩12,517 | -0.21% | 800.8만 |
|---|
| 2026.08.13 | ₩13,751 | ₩13,925 | ₩12,564 | ₩12,678 | -7.80% | 415.4만 |
|---|
| 2026.08.12 | ₩13,127 | ₩14,033 | ₩13,114 | ₩13,724 | +4.55% | 289.8만 |
|---|
| 2026.08.11 | ₩13,308 | ₩13,577 | ₩13,040 | ₩13,295 | -0.10% | 308.9만 |
|---|
| 2026.08.10 | ₩13,818 | ₩13,818 | ₩13,362 | ₩13,456 | -2.62% | 290만 |
|---|
| 2026.08.07 | ₩14,227 | ₩14,315 | ₩13,201 | ₩13,657 | -4.01% | 566만 |
|---|
| 2026.08.06 | ₩14,677 | ₩14,811 | ₩14,160 | ₩14,449 | -1.55% | 320.2만 |
|---|
| 2026.08.05 | ₩14,100 | ₩14,395 | ₩13,818 | ₩14,301 | +1.43% | 373.6만 |
|---|
| 2026.08.04 | ₩14,100 | ₩14,368 | ₩13,604 | ₩13,791 | -2.19% | 435.7만 |
|---|
| 2026.08.03 | ₩15,334 | ₩15,415 | ₩14,019 | ₩14,247 | -7.09% | 911.2만 |
|---|
| 2026.07.31 | ₩15,441 | ₩16,246 | ₩14,905 | ₩15,334 | -0.70% | 561.2만 |
|---|
| 2026.07.30 | ₩16,246 | ₩16,394 | ₩15,348 | ₩15,576 | -4.13% | 1207.2만 |
|---|
| 2026.07.29 | ₩15,824 | ₩16,837 | ₩15,656 | ₩16,743 | +5.81% | 745.9만 |
|---|
| 2026.07.28 | ₩15,971 | ₩16,461 | ₩15,428 | ₩15,790 | -1.13% | 877.7만 |
|---|
| 2026.07.27 | ₩15,227 | ₩16,085 | ₩14,865 | ₩15,616 | +2.56% | 1634.7만 |
|---|
| 2026.07.24 | ₩14,556 | ₩15,844 | ₩14,343 | ₩15,240 | +4.70% | 1952.9만 |
|---|
| 2026.07.23 | ₩13,349 | ₩14,878 | ₩13,295 | ₩14,637 | +9.65% | 1892.3만 |
|---|
| 2026.07.22 | ₩11,229 | ₩11,390 | ₩10,974 | ₩11,323 | +0.84% | 2456.4만 |
|---|
| 2026.07.21 | ₩11,551 | ₩11,618 | ₩10,726 | ₩11,041 | -4.41% | 2514.6만 |
|---|
| 2026.07.20 | ₩10,679 | ₩11,658 | ₩10,665 | ₩11,645 | +9.05% | 2692만 |
|---|
| 2026.07.17 | ₩10,934 | ₩11,175 | ₩10,731 | ₩11,001 | +0.61% | 2183.2만 |
|---|
| 2026.07.16 | ₩10,370 | ₩10,733 | ₩10,216 | ₩10,437 | +0.65% | 2413.9만 |
|---|
| 2026.07.15 | ₩9,995 | ₩10,444 | ₩9,639 | ₩10,263 | +2.68% | 2395.2만 |
|---|
| 2026.07.14 | ₩10,008 | ₩10,236 | ₩9,847 | ₩10,156 | +1.47% | 1779.1만 |
|---|
| 2026.07.13 | ₩9,767 | ₩10,397 | ₩9,733 | ₩10,236 | +4.81% | 2001.5만 |
|---|
| 2026.07.10 | ₩9,471 | ₩9,847 | ₩9,364 | ₩9,619 | +1.56% | 2012.4만 |
|---|
| 2026.07.09 | ₩10,344 | ₩10,498 | ₩9,606 | ₩9,686 | -6.36% | 2034.7만 |
|---|
| 2026.07.08 | ₩10,075 | ₩10,504 | ₩10,068 | ₩10,330 | +2.53% | 1766.3만 |
|---|
| 2026.07.07 | ₩9,284 | ₩9,941 | ₩9,176 | ₩9,887 | +6.50% | 1550.2만 |
|---|
| 2026.07.06 | ₩10,357 | ₩10,719 | ₩9,163 | ₩9,176 | -11.40% | 2377.9만 |
|---|
| 2026.07.02 | ₩9,056 | ₩10,759 | ₩8,895 | ₩10,585 | +16.89% | 2206만 |
|---|
| 2026.07.01 | ₩9,364 | ₩9,505 | ₩8,858 | ₩9,176 | -2.01% | 3024.5만 |
|---|
| 2026.06.30 | ₩10,089 | ₩10,089 | ₩9,217 | ₩9,404 | -6.78% | 2449.5만 |
|---|
| 2026.06.29 | ₩11,685 | ₩11,833 | ₩9,740 | ₩9,820 | -15.96% | 3030.6만 |
|---|
| 2026.06.26 | ₩12,423 | ₩12,530 | ₩11,296 | ₩11,846 | -4.64% | 2499만 |
|---|
| 2026.06.25 | ₩12,088 | ₩12,349 | ₩11,853 | ₩12,101 | +0.11% | 2224.7만 |
|---|
| 2026.06.24 | ₩11,833 | ₩12,228 | ₩11,538 | ₩12,081 | +2.10% | 2288.8만 |
|---|
| 2026.06.23 | ₩11,148 | ₩11,833 | ₩11,148 | ₩11,698 | +4.93% | 3015만 |
|---|
| 2026.06.22 | ₩11,028 | ₩11,061 | ₩9,993 | ₩10,478 | -4.99% | 3430만 |
|---|
| 2026.06.18 | ₩10,867 | ₩11,591 | ₩10,612 | ₩10,719 | -1.36% | 3158.6만 |
|---|
| 2026.06.17 | ₩10,679 | ₩11,081 | ₩10,484 | ₩10,947 | +2.51% | 2980.4만 |
|---|
| 2026.06.16 | ₩10,545 | ₩10,719 | ₩10,136 | ₩10,504 | -0.38% | 1639.1만 |
|---|
| 2026.06.15 | ₩10,142 | ₩10,397 | ₩9,995 | ₩10,209 | +0.66% | 4451.2만 |
|---|
| 2026.06.12 | ₩10,826 | ₩11,497 | ₩10,424 | ₩10,424 | -3.72% | 2930.1만 |
|---|
| 2026.06.11 | ₩11,524 | ₩11,987 | ₩10,491 | ₩10,826 | -6.05% | 3851.4만 |
|---|
| 2026.06.10 | ₩11,403 | ₩12,000 | ₩11,068 | ₩11,913 | +4.47% | 2418.8만 |
|---|
| 2026.06.09 | ₩10,350 | ₩11,712 | ₩9,968 | ₩11,081 | +7.06% | 2846.9만 |
|---|
| 2026.06.08 | ₩11,216 | ₩11,276 | ₩10,216 | ₩10,451 | -6.82% | 3861.8만 |
|---|
| 2026.06.05 | ₩10,068 | ₩11,631 | ₩9,861 | ₩11,511 | +14.32% | 3034.6만 |
|---|
| 2026.06.04 | ₩10,102 | ₩10,236 | ₩9,807 | ₩10,183 | +0.80% | 2737만 |
|---|
| 2026.06.03 | ₩10,156 | ₩10,276 | ₩9,465 | ₩9,928 | -2.25% | 3297.5만 |
|---|
| 2026.06.02 | ₩10,196 | ₩10,411 | ₩9,889 | ₩9,914 | -2.76% | 2815.3만 |
|---|
| 2026.06.01 | ₩9,793 | ₩10,330 | ₩9,726 | ₩10,303 | +5.21% | 2393.8만 |
|---|
| 2026.05.29 | ₩9,250 | ₩9,753 | ₩9,230 | ₩9,445 | +2.10% | 1920.8만 |
|---|
| 2026.05.28 | ₩9,364 | ₩9,418 | ₩9,096 | ₩9,176 | -2.01% | 1474.3만 |
|---|
| 2026.05.27 | ₩9,150 | ₩9,471 | ₩9,022 | ₩9,257 | +1.17% | 3206.2만 |
|---|
| 2026.05.26 | ₩9,700 | ₩9,894 | ₩9,478 | ₩9,539 | -1.66% | 2212.6만 |
|---|
| 2026.05.22 | ₩10,062 | ₩10,169 | ₩9,626 | ₩9,901 | -1.60% | 2504만 |
|---|
| 2026.05.21 | ₩10,075 | ₩10,538 | ₩9,861 | ₩10,303 | +2.26% | 2459.1만 |
|---|
| 2026.05.20 | ₩10,853 | ₩10,907 | ₩10,310 | ₩10,330 | -4.82% | 2642만 |
|---|
| 2026.05.19 | ₩11,095 | ₩11,578 | ₩10,961 | ₩11,041 | -0.48% | 3373.4만 |
|---|
| 2026.05.18 | ₩10,276 | ₩10,954 | ₩10,209 | ₩10,733 | +4.44% | 3146.8만 |
|---|
| 2026.05.15 | ₩9,659 | ₩10,156 | ₩9,626 | ₩10,142 | +5.00% | 2447.9만 |
|---|
| 2026.05.14 | ₩9,123 | ₩9,337 | ₩8,895 | ₩9,243 | +1.32% | 2187.2만 |
|---|
| 2026.05.13 | ₩9,525 | ₩9,847 | ₩8,814 | ₩9,190 | -3.52% | 3165.4만 |
|---|
| 2026.05.12 | ₩9,364 | ₩10,168 | ₩9,123 | ₩9,713 | +3.72% | 3214만 |
|---|
| 2026.05.11 | ₩10,290 | ₩10,545 | ₩9,035 | ₩9,230 | -10.30% | 4393.9만 |
|---|
| 2026.05.08 | ₩10,625 | ₩10,625 | ₩9,854 | ₩10,008 | -5.81% | 3054.4만 |
|---|
| 2026.05.07 | ₩11,108 | ₩11,444 | ₩10,639 | ₩10,880 | -2.05% | 2884.1만 |
|---|
| 2026.05.06 | ₩12,410 | ₩12,544 | ₩11,444 | ₩11,645 | -6.16% | 2745.4만 |
|---|
| 2026.05.05 | ₩11,859 | ₩12,242 | ₩11,450 | ₩12,235 | +3.17% | 2176.5만 |
|---|
| 2026.05.04 | ₩12,195 | ₩12,490 | ₩11,900 | ₩12,020 | -1.43% | 2271만 |
|---|
| 2026.05.01 | ₩12,678 | ₩12,866 | ₩11,672 | ₩12,141 | -4.23% | 2484.1만 |
|---|
| 2026.04.30 | ₩13,389 | ₩13,704 | ₩12,517 | ₩12,745 | -4.81% | 2080.6만 |
|---|
| 2026.04.29 | ₩13,188 | ₩13,563 | ₩13,127 | ₩13,362 | +1.32% | 2011.8만 |
|---|
| 2026.04.28 | ₩13,228 | ₩13,382 | ₩12,718 | ₩13,161 | -0.51% | 1324.8만 |
|---|
| 2026.04.27 | ₩13,422 | ₩13,986 | ₩12,819 | ₩12,960 | -3.45% | 3014만 |
|---|
| 2026.04.24 | ₩13,295 | ₩13,510 | ₩12,671 | ₩13,121 | -1.31% | 2818.5만 |
|---|
| 2026.04.23 | ₩13,214 | ₩13,630 | ₩12,571 | ₩13,308 | +0.71% | 1674.8만 |
|---|
| 2026.04.22 | ₩12,396 | ₩12,550 | ₩12,074 | ₩12,436 | +0.32% | 1319.4만 |
|---|
| 2026.04.21 | ₩12,088 | ₩12,557 | ₩12,020 | ₩12,490 | +3.33% | 1035.3만 |
|---|
| 2026.04.20 | ₩11,524 | ₩12,342 | ₩11,296 | ₩12,101 | +5.01% | 1849.7만 |
|---|
| 2026.04.17 | ₩11,927 | ₩12,208 | ₩11,095 | ₩11,618 | -2.59% | 2107.7만 |
|---|
| 2026.04.16 | ₩12,074 | ₩12,812 | ₩12,061 | ₩12,369 | +2.44% | 1912.5만 |
|---|
| 2026.04.15 | ₩14,207 | ₩14,489 | ₩11,980 | ₩12,168 | -14.35% | 2612.1만 |
|---|
| 2026.04.14 | ₩14,945 | ₩15,187 | ₩14,073 | ₩14,382 | -3.77% | 2170.4만 |
|---|
| 2026.04.13 | ₩15,616 | ₩15,730 | ₩15,039 | ₩15,401 | -1.37% | 2003.1만 |
|---|
| 2026.04.10 | ₩15,924 | ₩16,280 | ₩15,582 | ₩15,710 | -1.35% | 2016.7만 |
|---|
| 2026.04.09 | ₩16,246 | ₩16,796 | ₩15,698 | ₩15,992 | -1.57% | 1979.8만 |
|---|
| 2026.04.08 | ₩14,288 | ₩16,551 | ₩14,288 | ₩16,233 | +13.62% | 1970.7만 |
|---|
| 2026.04.07 | ₩15,951 | ₩16,736 | ₩15,804 | ₩15,911 | -0.25% | 3041.6만 |
|---|
| 2026.04.06 | ₩14,623 | ₩15,871 | ₩14,160 | ₩15,374 | +5.14% | 4606.1만 |
|---|
| 2026.04.02 | ₩14,502 | ₩14,844 | ₩14,046 | ₩14,730 | +1.57% | 3469.7만 |
|---|
| 2026.04.01 | ₩13,456 | ₩13,825 | ₩13,137 | ₩13,282 | -1.30% | 4380.3만 |
|---|
| 2026.03.31 | ₩14,891 | ₩14,891 | ₩13,864 | ₩14,006 | -5.95% | 3563.2만 |
|---|
| 2026.03.30 | ₩14,569 | ₩15,683 | ₩14,429 | ₩15,428 | +5.89% | 4590.6만 |
|---|
| 2026.03.27 | ₩14,301 | ₩15,052 | ₩14,281 | ₩14,878 | +4.03% | 4804.2만 |
|---|
| 2026.03.26 | ₩13,443 | ₩14,113 | ₩13,261 | ₩14,100 | +4.89% | 2380.9만 |
|---|
| 2026.03.25 | ₩12,866 | ₩13,208 | ₩12,430 | ₩13,161 | +2.29% | 3998.9만 |
|---|
| 2026.03.24 | ₩13,818 | ₩13,830 | ₩13,047 | ₩13,349 | -3.40% | 4258.1만 |
|---|
| 2026.03.23 | ₩14,086 | ₩14,086 | ₩13,147 | ₩13,510 | -4.10% | 8073.7만 |
|---|
| 2026.03.20 | ₩13,671 | ₩14,768 | ₩13,617 | ₩14,516 | +6.18% | 3484.4만 |
|---|
| 2026.03.19 | ₩13,188 | ₩13,724 | ₩13,188 | ₩13,644 | +3.46% | 4288.2만 |
|---|
| 2026.03.18 | ₩12,410 | ₩12,832 | ₩12,181 | ₩12,812 | +3.24% | 3867.1만 |
|---|
| 2026.03.17 | ₩12,638 | ₩12,799 | ₩12,342 | ₩12,410 | -1.80% | 4587.8만 |
|---|
| 2026.03.16 | ₩12,624 | ₩12,705 | ₩12,101 | ₩12,651 | +0.21% | 3483.2만 |
|---|
| 2026.03.13 | ₩12,416 | ₩12,993 | ₩12,356 | ₩12,933 | +4.16% | 3757.5만 |
|---|
| 2026.03.12 | ₩12,088 | ₩12,685 | ₩12,000 | ₩12,678 | +4.88% | 3488.6만 |
|---|
| 2026.03.11 | ₩12,275 | ₩12,275 | ₩11,377 | ₩11,927 | -2.84% | 3535.6만 |
|---|
| 2026.03.10 | ₩12,269 | ₩12,510 | ₩11,994 | ₩12,463 | +1.59% | 4416.9만 |
|---|
| 2026.03.09 | ₩13,040 | ₩13,577 | ₩12,302 | ₩12,490 | -4.22% | 4084.4만 |
|---|
| 2026.03.06 | ₩12,517 | ₩12,745 | ₩12,269 | ₩12,624 | +0.86% | 4496.1만 |
|---|
| 2026.03.05 | ₩12,316 | ₩12,432 | ₩11,893 | ₩12,088 | -1.85% | 3959.7만 |
|---|
| 2026.03.04 | ₩12,611 | ₩12,792 | ₩11,886 | ₩12,034 | -4.57% | 5142.8만 |
|---|
| 2026.03.03 | ₩12,866 | ₩13,362 | ₩12,705 | ₩12,946 | +0.63% | 4268만 |
|---|
| 2026.03.02 | ₩13,053 | ₩13,188 | ₩12,195 | ₩12,275 | -5.96% | 4804.9만 |
|---|
| 2026.02.27 | ₩12,295 | ₩12,577 | ₩12,047 | ₩12,316 | +0.16% | 5546.9만 |
|---|
| 2026.02.26 | ₩11,631 | ₩12,228 | ₩11,497 | ₩11,967 | +2.88% | 4604.1만 |
|---|
| 2026.02.25 | ₩11,766 | ₩11,766 | ₩11,309 | ₩11,470 | -2.51% | 3649.1만 |
|---|
| 2026.02.24 | ₩12,571 | ₩12,671 | ₩11,846 | ₩11,940 | -5.02% | 3642.7만 |
|---|
| 2026.02.23 | ₩12,101 | ₩12,866 | ₩12,088 | ₩12,544 | +3.66% | 3381.3만 |
|---|
| 2026.02.20 | ₩12,047 | ₩12,195 | ₩11,672 | ₩11,846 | -1.67% | 3028.9만 |
|---|
| 2026.02.19 | ₩12,101 | ₩12,275 | ₩11,638 | ₩11,846 | -2.11% | 3363.2만 |
|---|
| 2026.02.18 | ₩11,886 | ₩11,953 | ₩11,538 | ₩11,873 | -0.11% | 3239.4만 |
|---|
| 2026.02.17 | ₩11,799 | ₩12,456 | ₩11,732 | ₩11,900 | +0.85% | 3378.4만 |
|---|
| 2026.02.13 | ₩11,712 | ₩11,873 | ₩11,155 | ₩11,524 | -1.60% | 3961.8만 |
|---|
| 2026.02.12 | ₩10,840 | ₩11,685 | ₩10,558 | ₩11,538 | +6.44% | 3409.9만 |
|---|
| 2026.02.11 | ₩10,961 | ₩11,390 | ₩10,538 | ₩10,974 | +0.12% | 2597.9만 |
|---|
| 2026.02.10 | ₩11,497 | ₩11,564 | ₩11,008 | ₩11,122 | -3.27% | 3513.5만 |
|---|
| 2026.02.09 | ₩11,980 | ₩12,135 | ₩11,323 | ₩11,551 | -3.58% | 3108.6만 |
|---|
| 2026.02.06 | ₩12,564 | ₩12,758 | ₩11,685 | ₩11,900 | -5.29% | 3393.6만 |
|---|
| 2026.02.05 | ₩12,812 | ₩13,375 | ₩12,517 | ₩12,812 | 0.00% | 2694.4만 |
|---|
| 2026.02.04 | ₩11,484 | ₩12,631 | ₩11,303 | ₩12,262 | +6.78% | 3209.9만 |
|---|
| 2026.02.03 | ₩11,283 | ₩11,843 | ₩11,041 | ₩11,417 | +1.19% | 3350.6만 |
|---|
| 2026.02.02 | ₩11,403 | ₩11,772 | ₩11,139 | ₩11,403 | 0.00% | 2645.7만 |
|---|
| 2026.01.30 | ₩11,229 | ₩11,397 | ₩10,437 | ₩10,961 | -2.39% | 3770.6만 |
|---|
| 2026.01.29 | ₩10,652 | ₩11,833 | ₩10,538 | ₩11,739 | +10.20% | 3191.4만 |
|---|
| 2026.01.28 | ₩10,961 | ₩11,055 | ₩10,632 | ₩11,001 | +0.37% | 2432만 |
|---|
| 2026.01.27 | ₩10,679 | ₩11,028 | ₩10,679 | ₩11,001 | +3.02% | 1856만 |
|---|
| 2026.01.26 | ₩10,344 | ₩10,840 | ₩10,344 | ₩10,786 | +4.28% | 2275.7만 |
|---|
| 2026.01.23 | ₩10,236 | ₩10,384 | ₩10,015 | ₩10,156 | -0.79% | 2744.8만 |
|---|
| 2026.01.22 | ₩10,867 | ₩11,001 | ₩10,142 | ₩10,156 | -6.54% | 4204.7만 |
|---|
| 2026.01.21 | ₩11,618 | ₩11,725 | ₩10,686 | ₩11,068 | -4.73% | 3656.1만 |
|---|
| 2026.01.20 | ₩11,242 | ₩11,833 | ₩11,182 | ₩11,739 | +4.42% | 3203.1만 |
|---|
| 2026.01.16 | ₩10,739 | ₩10,947 | ₩10,365 | ₩10,826 | +0.81% | 2370.9만 |
|---|
| 2026.01.15 | ₩10,665 | ₩10,821 | ₩10,451 | ₩10,786 | +1.13% | 2931.7만 |
|---|
| 2026.01.14 | ₩10,585 | ₩10,974 | ₩10,518 | ₩10,733 | +1.39% | 3215.6만 |
|---|
| 2026.01.13 | ₩10,236 | ₩10,518 | ₩10,162 | ₩10,370 | +1.31% | 2857.8만 |
|---|
| 2026.01.12 | ₩10,652 | ₩10,806 | ₩10,042 | ₩10,290 | -3.40% | 3173.7만 |
|---|
| 2026.01.09 | ₩10,934 | ₩11,202 | ₩10,276 | ₩10,464 | -4.29% | 2600.2만 |
|---|
| 2026.01.08 | ₩11,350 | ₩11,524 | ₩10,880 | ₩10,920 | -3.78% | 2589.6만 |
|---|
| 2026.01.07 | ₩10,947 | ₩11,162 | ₩10,800 | ₩11,162 | +1.96% | 2477.6만 |
|---|
| 2026.01.06 | ₩10,458 | ₩11,269 | ₩10,390 | ₩11,055 | +5.71% | 3171.9만 |
|---|
| 2026.01.05 | ₩10,424 | ₩10,572 | ₩9,928 | ₩10,223 | -1.93% | 2422.8만 |
|---|
| 2026.01.02 | ₩9,981 | ₩11,022 | ₩9,968 | ₩10,894 | +9.14% | 3140.9만 |
|---|
| 2025.12.31 | ₩10,075 | ₩10,370 | ₩10,048 | ₩10,370 | +2.93% | 2041.7만 |
|---|
| 2025.12.30 | ₩9,874 | ₩10,156 | ₩9,767 | ₩10,156 | +2.85% | 2358.4만 |
|---|
| 2025.12.29 | ₩9,552 | ₩9,928 | ₩9,539 | ₩9,914 | +3.79% | 2082만 |
|---|
| 2025.12.26 | ₩9,793 | ₩10,231 | ₩9,630 | ₩10,183 | +3.97% | 1673.4만 |
|---|
| 2025.12.24 | ₩9,632 | ₩10,102 | ₩9,547 | ₩9,753 | +1.25% | 1286.1만 |
|---|
| 2025.12.23 | ₩9,606 | ₩9,861 | ₩9,512 | ₩9,753 | +1.54% | 2009.8만 |
|---|
| 2025.12.22 | ₩9,579 | ₩9,753 | ₩9,217 | ₩9,619 | +0.42% | 2649.3만 |
|---|
| 2025.12.19 | ₩9,646 | ₩10,196 | ₩9,572 | ₩9,941 | +3.06% | 2500.4만 |
|---|
| 2025.12.18 | ₩10,089 | ₩10,297 | ₩9,512 | ₩9,847 | -2.39% | 2932.6만 |
|---|
| 2025.12.17 | ₩9,747 | ₩10,612 | ₩9,458 | ₩10,572 | +8.47% | 3511만 |
|---|
| 2025.12.16 | ₩10,464 | ₩10,719 | ₩9,606 | ₩9,686 | -7.44% | 3186.8만 |
|---|
| 2025.12.15 | ₩10,605 | ₩10,679 | ₩9,995 | ₩10,330 | -2.59% | 3567.1만 |
|---|
| 2025.12.12 | ₩11,672 | ₩12,000 | ₩10,894 | ₩11,095 | -4.94% | 2335.7만 |
|---|
| 2025.12.11 | ₩11,631 | ₩12,061 | ₩11,611 | ₩11,712 | +0.69% | 2295.6만 |
|---|
| 2025.12.10 | ₩11,779 | ₩11,900 | ₩11,203 | ₩11,497 | -2.39% | 2778.8만 |
|---|
| 2025.12.09 | ₩12,249 | ₩12,342 | ₩11,423 | ₩11,819 | -3.50% | 2722.3만 |
|---|
| 2025.12.08 | ₩11,752 | ₩12,342 | ₩11,623 | ₩12,128 | +3.20% | 2980.6만 |
|---|
| 2025.12.05 | ₩11,457 | ₩11,520 | ₩11,162 | ₩11,350 | -0.94% | 1955.6만 |
|---|
| 2025.12.04 | ₩11,631 | ₩11,859 | ₩11,363 | ₩11,390 | -2.08% | 2549.8만 |
|---|
| 2025.12.03 | ₩12,664 | ₩12,705 | ₩11,712 | ₩11,792 | -6.89% | 2066.4만 |
|---|
| 2025.12.02 | ₩12,718 | ₩13,248 | ₩12,383 | ₩12,825 | +0.84% | 1267.4만 |
|---|
| 2025.12.01 | ₩13,067 | ₩13,067 | ₩12,566 | ₩12,758 | -2.36% | 2163.9만 |
|---|
| 2025.11.28 | ₩12,973 | ₩13,000 | ₩12,597 | ₩12,772 | -1.55% | 782.5만 |
|---|
| 2025.11.26 | ₩13,134 | ₩13,577 | ₩12,952 | ₩12,973 | -1.23% | 1267.6만 |
|---|
| 2025.11.25 | ₩13,778 | ₩14,288 | ₩13,369 | ₩13,429 | -2.53% | 1075.9만 |
|---|
| 2025.11.24 | ₩14,791 | ₩14,865 | ₩13,241 | ₩13,550 | -8.39% | 1347.8만 |
|---|
| 2025.11.21 | ₩14,798 | ₩16,220 | ₩14,771 | ₩15,656 | +5.80% | 841.3만 |
|---|
| 2025.11.20 | ₩13,912 | ₩15,369 | ₩12,913 | ₩15,348 | +10.32% | 1502만 |
|---|
| 2025.11.19 | ₩14,529 | ₩15,093 | ₩14,127 | ₩14,690 | +1.11% | 910.1만 |
|---|
| 2025.11.18 | ₩14,610 | ₩15,421 | ₩14,355 | ₩14,891 | +1.93% | 1102.8만 |
|---|
| 2025.11.17 | ₩15,086 | ₩15,093 | ₩13,275 | ₩14,341 | -4.94% | 1293만 |
|---|
| 2025.11.14 | ₩16,025 | ₩16,273 | ₩14,113 | ₩14,677 | -8.41% | 1455.1만 |
|---|
| 2025.11.13 | ₩13,590 | ₩15,173 | ₩13,483 | ₩14,851 | +9.28% | 1215.7만 |
|---|
| 2025.11.12 | ₩12,450 | ₩13,335 | ₩12,436 | ₩13,094 | +5.17% | 1233.1만 |
|---|
| 2025.11.11 | ₩12,597 | ₩12,986 | ₩12,436 | ₩12,584 | -0.11% | 1566만 |
|---|
| 2025.11.10 | ₩12,624 | ₩13,000 | ₩12,007 | ₩12,289 | -2.66% | 1374.6만 |
|---|
| 2025.11.07 | ₩12,772 | ₩13,657 | ₩12,772 | ₩13,241 | +3.68% | 1339.9만 |
|---|
| 2025.11.06 | ₩11,538 | ₩12,866 | ₩11,256 | ₩12,316 | +6.74% | 1828.3만 |
|---|
| 2025.11.05 | ₩12,088 | ₩12,705 | ₩11,284 | ₩11,524 | -4.66% | 1709.4만 |
|---|
| 2025.11.04 | ₩12,007 | ₩12,530 | ₩11,739 | ₩12,517 | +4.25% | 1606.8만 |
|---|
| 2025.11.03 | ₩11,987 | ₩12,101 | ₩11,068 | ₩11,336 | -5.43% | 1715만 |
|---|
| 2025.10.31 | ₩12,544 | ₩12,705 | ₩11,900 | ₩11,953 | -4.71% | 1219.9만 |
|---|
| 2025.10.30 | ₩12,356 | ₩12,942 | ₩12,155 | ₩12,933 | +4.67% | 1248.6만 |
|---|
| 2025.10.29 | ₩11,766 | ₩12,269 | ₩11,611 | ₩11,819 | +0.46% | 1337.9만 |
|---|
| 2025.10.28 | ₩12,181 | ₩12,356 | ₩11,538 | ₩11,859 | -2.64% | 2170.2만 |
|---|
| 2025.10.27 | ₩13,080 | ₩13,161 | ₩11,826 | ₩12,302 | -5.95% | 1950.5만 |
|---|
| 2025.10.24 | ₩12,718 | ₩13,664 | ₩12,456 | ₩13,469 | +5.91% | 1942.8만 |
|---|
| 2025.10.23 | ₩14,341 | ₩14,704 | ₩12,584 | ₩12,597 | -12.16% | 1928.1만 |
|---|
| 2025.10.22 | ₩12,946 | ₩13,778 | ₩12,825 | ₩13,228 | +2.18% | 1047.8만 |
|---|
| 2025.10.21 | ₩12,812 | ₩13,020 | ₩12,611 | ₩12,986 | +1.36% | 1132.7만 |
|---|
| 2025.10.20 | ₩12,906 | ₩13,107 | ₩12,584 | ₩12,731 | -1.35% | 886.1만 |
|---|
| 2025.10.17 | ₩14,100 | ₩14,207 | ₩13,053 | ₩13,188 | -6.47% | 1318.5만 |
|---|
| 2025.10.16 | ₩13,483 | ₩14,328 | ₩13,214 | ₩13,885 | +2.99% | 766.2만 |
|---|
| 2025.10.15 | ₩13,510 | ₩14,027 | ₩13,127 | ₩13,469 | -0.30% | 937.2만 |
|---|
| 2025.10.14 | ₩14,033 | ₩14,543 | ₩13,557 | ₩13,845 | -1.34% | 1006만 |
|---|
| 2025.10.13 | ₩14,355 | ₩14,596 | ₩13,375 | ₩13,456 | -6.26% | 972.4만 |
|---|
| 2025.10.10 | ₩13,604 | ₩15,200 | ₩13,214 | ₩15,079 | +10.85% | 1397.8만 |
|---|