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 | ₩9,274 | ₩9,407 | ₩8,959 | ₩9,260 | -0.14% | 841.1만 |
| 2026.10.08 | ₩9,688 | ₩9,996 | ₩9,608 | ₩9,635 | -0.55% | 475.9만 |
| 2026.10.07 | ₩9,481 | ₩9,675 | ₩9,295 | ₩9,514 | +0.35% | 729.1만 |
| 2026.10.06 | ₩9,300 | ₩9,474 | ₩9,247 | ₩9,381 | +0.86% | 683.3만 |
| 2026.10.05 | ₩9,983 | ₩10,197 | ₩9,314 | ₩9,461 | -5.23% | 853.2만 |
| 2026.10.02 | ₩10,518 | ₩10,578 | ₩9,662 | ₩9,902 | -5.85% | 864.3만 |
| 2026.10.01 | ₩10,759 | ₩10,919 | ₩10,558 | ₩10,906 | +1.37% | 645.8만 |
| 2026.09.30 | ₩11,053 | ₩11,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,879 |
| -1.57% |
| 683.2만 |
| 2026.09.29 | ₩10,638 | ₩11,053 | ₩10,638 | ₩10,986 | +3.27% | 484.1만 |
|---|
| 2026.09.28 | ₩10,130 | ₩10,737 | ₩10,076 | ₩10,699 | +5.61% | 666.8만 |
|---|
| 2026.09.25 | ₩9,287 | ₩10,150 | ₩9,180 | ₩9,916 | +6.77% | 749.6만 |
|---|
| 2026.09.24 | ₩9,648 | ₩9,728 | ₩9,354 | ₩9,621 | -0.28% | 767.6만 |
|---|
| 2026.09.23 | ₩9,528 | ₩9,642 | ₩9,187 | ₩9,528 | 0.00% | 692.6만 |
|---|
| 2026.09.22 | ₩9,581 | ₩9,889 | ₩9,501 | ₩9,568 | -0.14% | 568.6만 |
|---|
| 2026.09.21 | ₩9,949 | ₩9,989 | ₩9,595 | ₩9,755 | -1.95% | 610.5만 |
|---|
| 2026.09.18 | ₩10,103 | ₩10,585 | ₩10,023 | ₩10,384 | +2.78% | 1037.2만 |
|---|
| 2026.09.17 | ₩10,197 | ₩10,447 | ₩9,807 | ₩10,277 | +0.79% | 816.7만 |
|---|
| 2026.09.16 | ₩10,786 | ₩10,960 | ₩10,332 | ₩10,759 | -0.25% | 1362.4만 |
|---|
| 2026.09.15 | ₩10,732 | ₩11,000 | ₩10,518 | ₩10,839 | +1.00% | 1753.4만 |
|---|
| 2026.09.14 | ₩10,665 | ₩10,826 | ₩10,224 | ₩10,705 | +0.38% | 1273.3만 |
|---|
| 2026.09.11 | ₩10,424 | ₩10,545 | ₩10,157 | ₩10,331 | -0.90% | 584.7만 |
|---|
| 2026.09.10 | ₩10,612 | ₩10,759 | ₩10,143 | ₩10,451 | -1.51% | 716.7만 |
|---|
| 2026.09.09 | ₩10,183 | ₩10,237 | ₩9,809 | ₩10,210 | +0.26% | 902만 |
|---|
| 2026.09.08 | ₩10,879 | ₩10,946 | ₩10,090 | ₩10,210 | -6.15% | 950.8만 |
|---|
| 2026.09.04 | ₩10,665 | ₩11,214 | ₩10,525 | ₩11,093 | +4.02% | 810.6만 |
|---|
| 2026.09.03 | ₩10,545 | ₩10,545 | ₩9,434 | ₩9,889 | -6.22% | 1369.7만 |
|---|
| 2026.09.02 | ₩10,879 | ₩11,548 | ₩10,879 | ₩11,120 | +2.21% | 659.2만 |
|---|
| 2026.09.01 | ₩10,853 | ₩11,328 | ₩10,792 | ₩11,147 | +2.71% | 422.9만 |
|---|
| 2026.08.31 | ₩11,883 | ₩11,883 | ₩10,424 | ₩10,505 | -11.60% | 779.4만 |
|---|
| 2026.08.28 | ₩11,241 | ₩12,003 | ₩11,134 | ₩11,776 | +4.76% | 530.7만 |
|---|
| 2026.08.27 | ₩12,003 | ₩12,044 | ₩11,321 | ₩11,401 | -5.02% | 275.7만 |
|---|
| 2026.08.26 | ₩12,084 | ₩12,222 | ₩11,602 | ₩12,003 | -0.66% | 377.1만 |
|---|
| 2026.08.25 | ₩11,722 | ₩11,769 | ₩11,261 | ₩11,696 | -0.23% | 408.4만 |
|---|
| 2026.08.24 | ₩11,027 | ₩11,823 | ₩10,946 | ₩11,789 | +6.92% | 404.7만 |
|---|
| 2026.08.21 | ₩11,923 | ₩12,070 | ₩10,705 | ₩10,946 | -8.19% | 883.4만 |
|---|
| 2026.08.20 | ₩12,124 | ₩12,612 | ₩12,057 | ₩12,191 | +0.55% | 555.1만 |
|---|
| 2026.08.19 | ₩12,753 | ₩12,980 | ₩11,763 | ₩11,803 | -7.45% | 575.2만 |
|---|
| 2026.08.18 | ₩13,141 | ₩13,308 | ₩12,626 | ₩12,900 | -1.83% | 229.2만 |
|---|
| 2026.08.17 | ₩12,592 | ₩12,846 | ₩12,264 | ₩12,713 | +0.96% | 338.4만 |
|---|
| 2026.08.14 | ₩12,512 | ₩12,994 | ₩11,829 | ₩12,485 | -0.21% | 800.8만 |
|---|
| 2026.08.13 | ₩13,716 | ₩13,890 | ₩12,532 | ₩12,646 | -7.80% | 415.4만 |
|---|
| 2026.08.12 | ₩13,094 | ₩13,997 | ₩13,081 | ₩13,689 | +4.55% | 289.8만 |
|---|
| 2026.08.11 | ₩13,275 | ₩13,542 | ₩13,007 | ₩13,261 | -0.10% | 308.9만 |
|---|
| 2026.08.10 | ₩13,783 | ₩13,783 | ₩13,328 | ₩13,422 | -2.62% | 290만 |
|---|
| 2026.08.07 | ₩14,191 | ₩14,278 | ₩13,168 | ₩13,623 | -4.01% | 566만 |
|---|
| 2026.08.06 | ₩14,640 | ₩14,773 | ₩14,124 | ₩14,412 | -1.55% | 320.2만 |
|---|
| 2026.08.05 | ₩14,064 | ₩14,359 | ₩13,783 | ₩14,265 | +1.43% | 373.6만 |
|---|
| 2026.08.04 | ₩14,064 | ₩14,332 | ₩13,569 | ₩13,756 | -2.19% | 435.7만 |
|---|
| 2026.08.03 | ₩15,295 | ₩15,376 | ₩13,984 | ₩14,211 | -7.09% | 911.2만 |
|---|
| 2026.07.31 | ₩15,402 | ₩16,205 | ₩14,867 | ₩15,295 | -0.70% | 561.2만 |
|---|
| 2026.07.30 | ₩16,205 | ₩16,352 | ₩15,309 | ₩15,536 | -4.13% | 1207.2만 |
|---|
| 2026.07.29 | ₩15,784 | ₩16,794 | ₩15,616 | ₩16,700 | +5.81% | 745.9만 |
|---|
| 2026.07.28 | ₩15,931 | ₩16,419 | ₩15,389 | ₩15,750 | -1.13% | 877.7만 |
|---|
| 2026.07.27 | ₩15,188 | ₩16,045 | ₩14,827 | ₩15,576 | +2.56% | 1634.7만 |
|---|
| 2026.07.24 | ₩14,519 | ₩15,804 | ₩14,306 | ₩15,202 | +4.70% | 1952.9만 |
|---|
| 2026.07.23 | ₩13,315 | ₩14,840 | ₩13,261 | ₩14,599 | +9.65% | 1892.3만 |
|---|
| 2026.07.22 | ₩11,200 | ₩11,361 | ₩10,946 | ₩11,294 | +0.84% | 2456.4만 |
|---|
| 2026.07.21 | ₩11,522 | ₩11,589 | ₩10,699 | ₩11,013 | -4.41% | 2514.6만 |
|---|
| 2026.07.20 | ₩10,652 | ₩11,629 | ₩10,638 | ₩11,615 | +9.05% | 2692만 |
|---|
| 2026.07.17 | ₩10,906 | ₩11,147 | ₩10,704 | ₩10,973 | +0.61% | 2183.2만 |
|---|
| 2026.07.16 | ₩10,344 | ₩10,705 | ₩10,190 | ₩10,411 | +0.65% | 2413.9만 |
|---|
| 2026.07.15 | ₩9,969 | ₩10,418 | ₩9,615 | ₩10,237 | +2.68% | 2395.2만 |
|---|
| 2026.07.14 | ₩9,983 | ₩10,210 | ₩9,822 | ₩10,130 | +1.47% | 1779.1만 |
|---|
| 2026.07.13 | ₩9,742 | ₩10,371 | ₩9,708 | ₩10,210 | +4.81% | 2001.5만 |
|---|
| 2026.07.10 | ₩9,447 | ₩9,822 | ₩9,340 | ₩9,595 | +1.56% | 2012.4만 |
|---|
| 2026.07.09 | ₩10,317 | ₩10,471 | ₩9,581 | ₩9,662 | -6.36% | 2034.7만 |
|---|
| 2026.07.08 | ₩10,050 | ₩10,478 | ₩10,043 | ₩10,304 | +2.53% | 1766.3만 |
|---|
| 2026.07.07 | ₩9,260 | ₩9,916 | ₩9,153 | ₩9,862 | +6.50% | 1550.2만 |
|---|
| 2026.07.06 | ₩10,331 | ₩10,692 | ₩9,140 | ₩9,153 | -11.40% | 2377.9만 |
|---|
| 2026.07.02 | ₩9,033 | ₩10,732 | ₩8,872 | ₩10,558 | +16.89% | 2206만 |
|---|
| 2026.07.01 | ₩9,340 | ₩9,481 | ₩8,836 | ₩9,153 | -2.01% | 3024.5만 |
|---|
| 2026.06.30 | ₩10,063 | ₩10,063 | ₩9,193 | ₩9,381 | -6.78% | 2449.5만 |
|---|
| 2026.06.29 | ₩11,655 | ₩11,803 | ₩9,715 | ₩9,795 | -15.96% | 3030.6만 |
|---|
| 2026.06.26 | ₩12,391 | ₩12,499 | ₩11,267 | ₩11,816 | -4.64% | 2499만 |
|---|
| 2026.06.25 | ₩12,057 | ₩12,318 | ₩11,823 | ₩12,070 | +0.11% | 2224.7만 |
|---|
| 2026.06.24 | ₩11,803 | ₩12,197 | ₩11,508 | ₩12,050 | +2.10% | 2288.8만 |
|---|
| 2026.06.23 | ₩11,120 | ₩11,803 | ₩11,120 | ₩11,669 | +4.93% | 3015만 |
|---|
| 2026.06.22 | ₩11,000 | ₩11,033 | ₩9,968 | ₩10,451 | -4.99% | 3430만 |
|---|
| 2026.06.18 | ₩10,839 | ₩11,562 | ₩10,585 | ₩10,692 | -1.36% | 3158.6만 |
|---|
| 2026.06.17 | ₩10,652 | ₩11,053 | ₩10,458 | ₩10,919 | +2.51% | 2980.4만 |
|---|
| 2026.06.16 | ₩10,518 | ₩10,692 | ₩10,110 | ₩10,478 | -0.38% | 1639.1만 |
|---|
| 2026.06.15 | ₩10,117 | ₩10,371 | ₩9,969 | ₩10,183 | +0.66% | 4451.2만 |
|---|
| 2026.06.12 | ₩10,799 | ₩11,468 | ₩10,398 | ₩10,398 | -3.72% | 2930.1만 |
|---|
| 2026.06.11 | ₩11,495 | ₩11,957 | ₩10,464 | ₩10,799 | -6.05% | 3851.4만 |
|---|
| 2026.06.10 | ₩11,374 | ₩11,970 | ₩11,040 | ₩11,883 | +4.47% | 2418.8만 |
|---|
| 2026.06.09 | ₩10,324 | ₩11,682 | ₩9,943 | ₩11,053 | +7.06% | 2846.9만 |
|---|
| 2026.06.08 | ₩11,187 | ₩11,247 | ₩10,190 | ₩10,424 | -6.82% | 3861.8만 |
|---|
| 2026.06.05 | ₩10,043 | ₩11,602 | ₩9,836 | ₩11,481 | +14.32% | 3034.6만 |
|---|
| 2026.06.04 | ₩10,076 | ₩10,210 | ₩9,782 | ₩10,157 | +0.80% | 2737만 |
|---|
| 2026.06.03 | ₩10,130 | ₩10,250 | ₩9,441 | ₩9,902 | -2.25% | 3297.5만 |
|---|
| 2026.06.02 | ₩10,170 | ₩10,384 | ₩9,864 | ₩9,889 | -2.76% | 2815.3만 |
|---|
| 2026.06.01 | ₩9,769 | ₩10,304 | ₩9,702 | ₩10,277 | +5.21% | 2393.8만 |
|---|
| 2026.05.29 | ₩9,227 | ₩9,728 | ₩9,207 | ₩9,421 | +2.10% | 1920.8만 |
|---|
| 2026.05.28 | ₩9,340 | ₩9,394 | ₩9,073 | ₩9,153 | -2.01% | 1474.3만 |
|---|
| 2026.05.27 | ₩9,126 | ₩9,447 | ₩8,999 | ₩9,233 | +1.17% | 3206.2만 |
|---|
| 2026.05.26 | ₩9,675 | ₩9,869 | ₩9,454 | ₩9,514 | -1.66% | 2212.6만 |
|---|
| 2026.05.22 | ₩10,036 | ₩10,143 | ₩9,601 | ₩9,876 | -1.60% | 2504만 |
|---|
| 2026.05.21 | ₩10,050 | ₩10,511 | ₩9,836 | ₩10,277 | +2.26% | 2459.1만 |
|---|
| 2026.05.20 | ₩10,826 | ₩10,879 | ₩10,284 | ₩10,304 | -4.82% | 2642만 |
|---|
| 2026.05.19 | ₩11,067 | ₩11,548 | ₩10,933 | ₩11,013 | -0.48% | 3373.4만 |
|---|
| 2026.05.18 | ₩10,250 | ₩10,926 | ₩10,183 | ₩10,705 | +4.44% | 3146.8만 |
|---|
| 2026.05.15 | ₩9,635 | ₩10,130 | ₩9,601 | ₩10,117 | +5.00% | 2447.9만 |
|---|
| 2026.05.14 | ₩9,100 | ₩9,314 | ₩8,872 | ₩9,220 | +1.32% | 2187.2만 |
|---|
| 2026.05.13 | ₩9,501 | ₩9,822 | ₩8,792 | ₩9,166 | -3.52% | 3165.4만 |
|---|
| 2026.05.12 | ₩9,340 | ₩10,142 | ₩9,100 | ₩9,688 | +3.72% | 3214만 |
|---|
| 2026.05.11 | ₩10,264 | ₩10,518 | ₩9,013 | ₩9,207 | -10.30% | 4393.9만 |
|---|
| 2026.05.08 | ₩10,598 | ₩10,598 | ₩9,829 | ₩9,983 | -5.81% | 3054.4만 |
|---|
| 2026.05.07 | ₩11,080 | ₩11,415 | ₩10,612 | ₩10,853 | -2.05% | 2884.1만 |
|---|
| 2026.05.06 | ₩12,378 | ₩12,512 | ₩11,415 | ₩11,615 | -6.16% | 2745.4만 |
|---|
| 2026.05.05 | ₩11,829 | ₩12,211 | ₩11,421 | ₩12,204 | +3.17% | 2176.5만 |
|---|
| 2026.05.04 | ₩12,164 | ₩12,458 | ₩11,870 | ₩11,990 | -1.43% | 2271만 |
|---|
| 2026.05.01 | ₩12,646 | ₩12,833 | ₩11,642 | ₩12,110 | -4.23% | 2484.1만 |
|---|
| 2026.04.30 | ₩13,355 | ₩13,669 | ₩12,485 | ₩12,713 | -4.81% | 2080.6만 |
|---|
| 2026.04.29 | ₩13,154 | ₩13,529 | ₩13,094 | ₩13,328 | +1.32% | 2011.8만 |
|---|
| 2026.04.28 | ₩13,194 | ₩13,348 | ₩12,686 | ₩13,127 | -0.51% | 1324.8만 |
|---|
| 2026.04.27 | ₩13,388 | ₩13,950 | ₩12,786 | ₩12,927 | -3.45% | 3014만 |
|---|
| 2026.04.24 | ₩13,261 | ₩13,475 | ₩12,639 | ₩13,087 | -1.31% | 2818.5만 |
|---|
| 2026.04.23 | ₩13,181 | ₩13,596 | ₩12,539 | ₩13,275 | +0.71% | 1674.8만 |
|---|
| 2026.04.22 | ₩12,365 | ₩12,519 | ₩12,044 | ₩12,405 | +0.32% | 1319.4만 |
|---|
| 2026.04.21 | ₩12,057 | ₩12,525 | ₩11,990 | ₩12,458 | +3.33% | 1035.3만 |
|---|
| 2026.04.20 | ₩11,495 | ₩12,311 | ₩11,267 | ₩12,070 | +5.01% | 1849.7만 |
|---|
| 2026.04.17 | ₩11,896 | ₩12,177 | ₩11,067 | ₩11,589 | -2.59% | 2107.7만 |
|---|
| 2026.04.16 | ₩12,044 | ₩12,780 | ₩12,030 | ₩12,338 | +2.44% | 1912.5만 |
|---|
| 2026.04.15 | ₩14,171 | ₩14,452 | ₩11,950 | ₩12,137 | -14.35% | 2612.1만 |
|---|
| 2026.04.14 | ₩14,907 | ₩15,148 | ₩14,037 | ₩14,345 | -3.77% | 2170.4만 |
|---|
| 2026.04.13 | ₩15,576 | ₩15,690 | ₩15,001 | ₩15,362 | -1.37% | 2003.1만 |
|---|
| 2026.04.10 | ₩15,884 | ₩16,239 | ₩15,543 | ₩15,670 | -1.35% | 2016.7만 |
|---|
| 2026.04.09 | ₩16,205 | ₩16,754 | ₩15,658 | ₩15,951 | -1.57% | 1979.8만 |
|---|
| 2026.04.08 | ₩14,252 | ₩16,509 | ₩14,252 | ₩16,192 | +13.62% | 1970.7만 |
|---|
| 2026.04.07 | ₩15,911 | ₩16,694 | ₩15,764 | ₩15,871 | -0.25% | 3041.6만 |
|---|
| 2026.04.06 | ₩14,586 | ₩15,831 | ₩14,124 | ₩15,335 | +5.14% | 4606.1만 |
|---|
| 2026.04.02 | ₩14,466 | ₩14,807 | ₩14,011 | ₩14,693 | +1.57% | 3469.7만 |
|---|
| 2026.04.01 | ₩13,422 | ₩13,790 | ₩13,103 | ₩13,248 | -1.30% | 4380.3만 |
|---|
| 2026.03.31 | ₩14,854 | ₩14,854 | ₩13,829 | ₩13,970 | -5.95% | 3563.2만 |
|---|
| 2026.03.30 | ₩14,533 | ₩15,643 | ₩14,392 | ₩15,389 | +5.89% | 4590.6만 |
|---|
| 2026.03.27 | ₩14,265 | ₩15,014 | ₩14,245 | ₩14,840 | +4.03% | 4804.2만 |
|---|
| 2026.03.26 | ₩13,408 | ₩14,078 | ₩13,228 | ₩14,064 | +4.89% | 2380.9만 |
|---|
| 2026.03.25 | ₩12,833 | ₩13,174 | ₩12,398 | ₩13,127 | +2.29% | 3998.9만 |
|---|
| 2026.03.24 | ₩13,783 | ₩13,795 | ₩13,014 | ₩13,315 | -3.40% | 4258.1만 |
|---|
| 2026.03.23 | ₩14,051 | ₩14,051 | ₩13,114 | ₩13,475 | -4.10% | 8073.7만 |
|---|
| 2026.03.20 | ₩13,636 | ₩14,731 | ₩13,582 | ₩14,479 | +6.18% | 3484.4만 |
|---|
| 2026.03.19 | ₩13,154 | ₩13,689 | ₩13,154 | ₩13,609 | +3.46% | 4288.2만 |
|---|
| 2026.03.18 | ₩12,378 | ₩12,800 | ₩12,151 | ₩12,780 | +3.24% | 3867.1만 |
|---|
| 2026.03.17 | ₩12,606 | ₩12,766 | ₩12,311 | ₩12,378 | -1.80% | 4587.8만 |
|---|
| 2026.03.16 | ₩12,592 | ₩12,672 | ₩12,070 | ₩12,619 | +0.21% | 3483.2만 |
|---|
| 2026.03.13 | ₩12,385 | ₩12,960 | ₩12,325 | ₩12,900 | +4.16% | 3757.5만 |
|---|
| 2026.03.12 | ₩12,057 | ₩12,652 | ₩11,970 | ₩12,646 | +4.88% | 3488.6만 |
|---|
| 2026.03.11 | ₩12,244 | ₩12,244 | ₩11,348 | ₩11,896 | -2.84% | 3535.6만 |
|---|
| 2026.03.10 | ₩12,238 | ₩12,478 | ₩11,963 | ₩12,432 | +1.59% | 4416.9만 |
|---|
| 2026.03.09 | ₩13,007 | ₩13,542 | ₩12,271 | ₩12,458 | -4.22% | 4084.4만 |
|---|
| 2026.03.06 | ₩12,485 | ₩12,713 | ₩12,238 | ₩12,592 | +0.86% | 4496.1만 |
|---|
| 2026.03.05 | ₩12,284 | ₩12,401 | ₩11,863 | ₩12,057 | -1.85% | 3959.7만 |
|---|
| 2026.03.04 | ₩12,579 | ₩12,759 | ₩11,856 | ₩12,003 | -4.57% | 5142.8만 |
|---|
| 2026.03.03 | ₩12,833 | ₩13,328 | ₩12,672 | ₩12,913 | +0.63% | 4268만 |
|---|
| 2026.03.02 | ₩13,020 | ₩13,154 | ₩12,164 | ₩12,244 | -5.96% | 4804.9만 |
|---|
| 2026.02.27 | ₩12,264 | ₩12,545 | ₩12,017 | ₩12,284 | +0.16% | 5546.9만 |
|---|
| 2026.02.26 | ₩11,602 | ₩12,197 | ₩11,468 | ₩11,936 | +2.88% | 4604.1만 |
|---|
| 2026.02.25 | ₩11,736 | ₩11,736 | ₩11,281 | ₩11,441 | -2.51% | 3649.1만 |
|---|
| 2026.02.24 | ₩12,539 | ₩12,639 | ₩11,816 | ₩11,910 | -5.02% | 3642.7만 |
|---|
| 2026.02.23 | ₩12,070 | ₩12,833 | ₩12,057 | ₩12,512 | +3.66% | 3381.3만 |
|---|
| 2026.02.20 | ₩12,017 | ₩12,164 | ₩11,642 | ₩11,816 | -1.67% | 3028.9만 |
|---|
| 2026.02.19 | ₩12,070 | ₩12,244 | ₩11,609 | ₩11,816 | -2.11% | 3363.2만 |
|---|
| 2026.02.18 | ₩11,856 | ₩11,923 | ₩11,508 | ₩11,843 | -0.11% | 3239.4만 |
|---|
| 2026.02.17 | ₩11,769 | ₩12,425 | ₩11,702 | ₩11,870 | +0.85% | 3378.4만 |
|---|
| 2026.02.13 | ₩11,682 | ₩11,843 | ₩11,127 | ₩11,495 | -1.60% | 3961.8만 |
|---|
| 2026.02.12 | ₩10,812 | ₩11,655 | ₩10,531 | ₩11,508 | +6.44% | 3409.9만 |
|---|
| 2026.02.11 | ₩10,933 | ₩11,361 | ₩10,511 | ₩10,946 | +0.12% | 2597.9만 |
|---|
| 2026.02.10 | ₩11,468 | ₩11,535 | ₩10,980 | ₩11,093 | -3.27% | 3513.5만 |
|---|
| 2026.02.09 | ₩11,950 | ₩12,104 | ₩11,294 | ₩11,522 | -3.58% | 3108.6만 |
|---|
| 2026.02.06 | ₩12,532 | ₩12,726 | ₩11,655 | ₩11,870 | -5.29% | 3393.6만 |
|---|
| 2026.02.05 | ₩12,780 | ₩13,342 | ₩12,485 | ₩12,780 | 0.00% | 2694.4만 |
|---|
| 2026.02.04 | ₩11,455 | ₩12,599 | ₩11,274 | ₩12,231 | +6.78% | 3209.9만 |
|---|
| 2026.02.03 | ₩11,254 | ₩11,813 | ₩11,013 | ₩11,388 | +1.19% | 3350.6만 |
|---|
| 2026.02.02 | ₩11,374 | ₩11,742 | ₩11,111 | ₩11,374 | 0.00% | 2645.7만 |
|---|
| 2026.01.30 | ₩11,200 | ₩11,368 | ₩10,411 | ₩10,933 | -2.39% | 3770.6만 |
|---|
| 2026.01.29 | ₩10,625 | ₩11,803 | ₩10,511 | ₩11,709 | +10.20% | 3191.4만 |
|---|
| 2026.01.28 | ₩10,933 | ₩11,027 | ₩10,605 | ₩10,973 | +0.37% | 2432만 |
|---|
| 2026.01.27 | ₩10,652 | ₩11,000 | ₩10,652 | ₩10,973 | +3.02% | 1856만 |
|---|
| 2026.01.26 | ₩10,317 | ₩10,812 | ₩10,317 | ₩10,759 | +4.28% | 2275.7만 |
|---|
| 2026.01.23 | ₩10,210 | ₩10,357 | ₩9,989 | ₩10,130 | -0.79% | 2744.8만 |
|---|
| 2026.01.22 | ₩10,839 | ₩10,973 | ₩10,117 | ₩10,130 | -6.54% | 4204.7만 |
|---|
| 2026.01.21 | ₩11,589 | ₩11,696 | ₩10,659 | ₩11,040 | -4.73% | 3656.1만 |
|---|
| 2026.01.20 | ₩11,214 | ₩11,803 | ₩11,154 | ₩11,709 | +4.42% | 3203.1만 |
|---|
| 2026.01.16 | ₩10,712 | ₩10,919 | ₩10,339 | ₩10,799 | +0.81% | 2370.9만 |
|---|
| 2026.01.15 | ₩10,638 | ₩10,794 | ₩10,424 | ₩10,759 | +1.13% | 2931.7만 |
|---|
| 2026.01.14 | ₩10,558 | ₩10,946 | ₩10,491 | ₩10,705 | +1.39% | 3215.6만 |
|---|
| 2026.01.13 | ₩10,210 | ₩10,491 | ₩10,137 | ₩10,344 | +1.31% | 2857.8만 |
|---|
| 2026.01.12 | ₩10,625 | ₩10,779 | ₩10,016 | ₩10,264 | -3.40% | 3173.7만 |
|---|
| 2026.01.09 | ₩10,906 | ₩11,174 | ₩10,250 | ₩10,438 | -4.29% | 2600.2만 |
|---|
| 2026.01.08 | ₩11,321 | ₩11,495 | ₩10,853 | ₩10,893 | -3.78% | 2589.6만 |
|---|
| 2026.01.07 | ₩10,919 | ₩11,134 | ₩10,772 | ₩11,134 | +1.96% | 2477.6만 |
|---|
| 2026.01.06 | ₩10,431 | ₩11,241 | ₩10,364 | ₩11,027 | +5.71% | 3171.9만 |
|---|
| 2026.01.05 | ₩10,398 | ₩10,545 | ₩9,902 | ₩10,197 | -1.93% | 2422.8만 |
|---|
| 2026.01.02 | ₩9,956 | ₩10,994 | ₩9,943 | ₩10,866 | +9.14% | 3140.9만 |
|---|
| 2025.12.31 | ₩10,050 | ₩10,344 | ₩10,023 | ₩10,344 | +2.93% | 2041.7만 |
|---|
| 2025.12.30 | ₩9,849 | ₩10,130 | ₩9,742 | ₩10,130 | +2.85% | 2358.4만 |
|---|
| 2025.12.29 | ₩9,528 | ₩9,902 | ₩9,514 | ₩9,889 | +3.79% | 2082만 |
|---|
| 2025.12.26 | ₩9,769 | ₩10,205 | ₩9,605 | ₩10,157 | +3.97% | 1673.4만 |
|---|
| 2025.12.24 | ₩9,608 | ₩10,076 | ₩9,522 | ₩9,728 | +1.25% | 1286.1만 |
|---|
| 2025.12.23 | ₩9,581 | ₩9,836 | ₩9,488 | ₩9,728 | +1.54% | 2009.8만 |
|---|
| 2025.12.22 | ₩9,555 | ₩9,728 | ₩9,193 | ₩9,595 | +0.42% | 2649.3만 |
|---|
| 2025.12.19 | ₩9,621 | ₩10,170 | ₩9,548 | ₩9,916 | +3.06% | 2500.4만 |
|---|
| 2025.12.18 | ₩10,063 | ₩10,270 | ₩9,488 | ₩9,822 | -2.39% | 2932.6만 |
|---|
| 2025.12.17 | ₩9,722 | ₩10,585 | ₩9,434 | ₩10,545 | +8.47% | 3511만 |
|---|
| 2025.12.16 | ₩10,438 | ₩10,692 | ₩9,581 | ₩9,662 | -7.44% | 3186.8만 |
|---|
| 2025.12.15 | ₩10,578 | ₩10,652 | ₩9,969 | ₩10,304 | -2.59% | 3567.1만 |
|---|
| 2025.12.12 | ₩11,642 | ₩11,970 | ₩10,866 | ₩11,067 | -4.94% | 2335.7만 |
|---|
| 2025.12.11 | ₩11,602 | ₩12,030 | ₩11,582 | ₩11,682 | +0.69% | 2295.6만 |
|---|
| 2025.12.10 | ₩11,749 | ₩11,870 | ₩11,175 | ₩11,468 | -2.39% | 2778.8만 |
|---|
| 2025.12.09 | ₩12,217 | ₩12,311 | ₩11,395 | ₩11,789 | -3.50% | 2722.3만 |
|---|
| 2025.12.08 | ₩11,722 | ₩12,311 | ₩11,594 | ₩12,097 | +3.20% | 2980.6만 |
|---|
| 2025.12.05 | ₩11,428 | ₩11,491 | ₩11,134 | ₩11,321 | -0.94% | 1955.6만 |
|---|
| 2025.12.04 | ₩11,602 | ₩11,829 | ₩11,334 | ₩11,361 | -2.08% | 2549.8만 |
|---|
| 2025.12.03 | ₩12,632 | ₩12,672 | ₩11,682 | ₩11,763 | -6.89% | 2066.4만 |
|---|
| 2025.12.02 | ₩12,686 | ₩13,214 | ₩12,351 | ₩12,793 | +0.84% | 1267.4만 |
|---|
| 2025.12.01 | ₩13,034 | ₩13,034 | ₩12,535 | ₩12,726 | -2.36% | 2163.9만 |
|---|
| 2025.11.28 | ₩12,940 | ₩12,967 | ₩12,565 | ₩12,739 | -1.55% | 782.5만 |
|---|
| 2025.11.26 | ₩13,101 | ₩13,542 | ₩12,919 | ₩12,940 | -1.23% | 1267.6만 |
|---|
| 2025.11.25 | ₩13,743 | ₩14,252 | ₩13,335 | ₩13,395 | -2.53% | 1075.9만 |
|---|
| 2025.11.24 | ₩14,753 | ₩14,827 | ₩13,208 | ₩13,516 | -8.39% | 1347.8만 |
|---|
| 2025.11.21 | ₩14,760 | ₩16,178 | ₩14,733 | ₩15,616 | +5.80% | 841.3만 |
|---|
| 2025.11.20 | ₩13,877 | ₩15,330 | ₩12,880 | ₩15,309 | +10.32% | 1502만 |
|---|
| 2025.11.19 | ₩14,492 | ₩15,054 | ₩14,091 | ₩14,653 | +1.11% | 910.1만 |
|---|
| 2025.11.18 | ₩14,573 | ₩15,382 | ₩14,318 | ₩14,854 | +1.93% | 1102.8만 |
|---|
| 2025.11.17 | ₩15,048 | ₩15,054 | ₩13,241 | ₩14,305 | -4.94% | 1293만 |
|---|
| 2025.11.14 | ₩15,984 | ₩16,232 | ₩14,078 | ₩14,640 | -8.41% | 1455.1만 |
|---|
| 2025.11.13 | ₩13,556 | ₩15,135 | ₩13,449 | ₩14,814 | +9.28% | 1215.7만 |
|---|
| 2025.11.12 | ₩12,418 | ₩13,301 | ₩12,405 | ₩13,061 | +5.17% | 1233.1만 |
|---|
| 2025.11.11 | ₩12,565 | ₩12,953 | ₩12,405 | ₩12,552 | -0.11% | 1566만 |
|---|
| 2025.11.10 | ₩12,592 | ₩12,967 | ₩11,977 | ₩12,258 | -2.66% | 1374.6만 |
|---|
| 2025.11.07 | ₩12,739 | ₩13,623 | ₩12,739 | ₩13,208 | +3.68% | 1339.9만 |
|---|
| 2025.11.06 | ₩11,508 | ₩12,833 | ₩11,227 | ₩12,284 | +6.74% | 1828.3만 |
|---|
| 2025.11.05 | ₩12,057 | ₩12,672 | ₩11,255 | ₩11,495 | -4.66% | 1709.4만 |
|---|
| 2025.11.04 | ₩11,977 | ₩12,499 | ₩11,709 | ₩12,485 | +4.25% | 1606.8만 |
|---|
| 2025.11.03 | ₩11,957 | ₩12,070 | ₩11,040 | ₩11,308 | -5.43% | 1715만 |
|---|
| 2025.10.31 | ₩12,512 | ₩12,672 | ₩11,870 | ₩11,923 | -4.71% | 1219.9만 |
|---|
| 2025.10.30 | ₩12,325 | ₩12,909 | ₩12,124 | ₩12,900 | +4.67% | 1248.6만 |
|---|
| 2025.10.29 | ₩11,736 | ₩12,238 | ₩11,582 | ₩11,789 | +0.46% | 1337.9만 |
|---|
| 2025.10.28 | ₩12,151 | ₩12,325 | ₩11,508 | ₩11,829 | -2.64% | 2170.2만 |
|---|
| 2025.10.27 | ₩13,047 | ₩13,127 | ₩11,796 | ₩12,271 | -5.95% | 1950.5만 |
|---|
| 2025.10.24 | ₩12,686 | ₩13,629 | ₩12,425 | ₩13,435 | +5.91% | 1942.8만 |
|---|
| 2025.10.23 | ₩14,305 | ₩14,666 | ₩12,552 | ₩12,565 | -12.16% | 1928.1만 |
|---|
| 2025.10.22 | ₩12,913 | ₩13,743 | ₩12,793 | ₩13,194 | +2.18% | 1047.8만 |
|---|
| 2025.10.21 | ₩12,780 | ₩12,987 | ₩12,579 | ₩12,953 | +1.36% | 1132.7만 |
|---|
| 2025.10.20 | ₩12,873 | ₩13,074 | ₩12,552 | ₩12,699 | -1.35% | 886.1만 |
|---|
| 2025.10.17 | ₩14,064 | ₩14,171 | ₩13,020 | ₩13,154 | -6.47% | 1318.5만 |
|---|
| 2025.10.16 | ₩13,449 | ₩14,292 | ₩13,181 | ₩13,850 | +2.99% | 766.2만 |
|---|
| 2025.10.15 | ₩13,475 | ₩13,992 | ₩13,094 | ₩13,435 | -0.30% | 937.2만 |
|---|
| 2025.10.14 | ₩13,997 | ₩14,506 | ₩13,522 | ₩13,810 | -1.34% | 1006만 |
|---|
| 2025.10.13 | ₩14,318 | ₩14,559 | ₩13,342 | ₩13,422 | -6.26% | 972.4만 |
|---|
| 2025.10.10 | ₩13,569 | ₩15,161 | ₩13,181 | ₩15,041 | +10.85% | 1397.8만 |
|---|