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 | ₩9,294 | ₩9,428 | ₩8,979 | ₩9,280 | -0.14% | 841.1만 |
| 2026.10.08 | ₩9,710 | ₩10,018 | ₩9,629 | ₩9,656 | -0.55% | 475.9만 |
| 2026.10.07 | ₩9,502 | ₩9,696 | ₩9,315 | ₩9,535 | +0.35% | 729.1만 |
| 2026.10.06 | ₩9,321 | ₩9,495 | ₩9,267 | ₩9,401 | +0.86% | 683.3만 |
| 2026.10.05 | ₩10,005 | ₩10,219 | ₩9,334 | ₩9,482 | -5.23% | 853.2만 |
| 2026.10.02 | ₩10,541 | ₩10,601 | ₩9,683 | ₩9,924 | -5.85% | 864.3만 |
| 2026.10.01 | ₩10,782 | ₩10,943 | ₩10,581 | ₩10,930 | +1.37% | 645.8만 |
| 2026.09.30 | ₩11,077 | ₩11,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,903 |
| -1.57% |
| 683.2만 |
| 2026.09.29 | ₩10,662 | ₩11,077 | ₩10,662 | ₩11,010 | +3.27% | 484.1만 |
|---|
| 2026.09.28 | ₩10,152 | ₩10,761 | ₩10,098 | ₩10,722 | +5.61% | 666.8만 |
|---|
| 2026.09.25 | ₩9,307 | ₩10,172 | ₩9,200 | ₩9,938 | +6.77% | 749.6만 |
|---|
| 2026.09.24 | ₩9,669 | ₩9,750 | ₩9,374 | ₩9,643 | -0.28% | 767.6만 |
|---|
| 2026.09.23 | ₩9,549 | ₩9,663 | ₩9,207 | ₩9,549 | 0.00% | 692.6만 |
|---|
| 2026.09.22 | ₩9,602 | ₩9,911 | ₩9,522 | ₩9,589 | -0.14% | 568.6만 |
|---|
| 2026.09.21 | ₩9,971 | ₩10,011 | ₩9,616 | ₩9,777 | -1.95% | 610.5만 |
|---|
| 2026.09.18 | ₩10,125 | ₩10,608 | ₩10,045 | ₩10,407 | +2.78% | 1037.2만 |
|---|
| 2026.09.17 | ₩10,219 | ₩10,470 | ₩9,829 | ₩10,300 | +0.79% | 816.7만 |
|---|
| 2026.09.16 | ₩10,809 | ₩10,984 | ₩10,355 | ₩10,782 | -0.25% | 1362.4만 |
|---|
| 2026.09.15 | ₩10,756 | ₩11,024 | ₩10,541 | ₩10,863 | +1.00% | 1753.4만 |
|---|
| 2026.09.14 | ₩10,689 | ₩10,849 | ₩10,246 | ₩10,729 | +0.38% | 1273.3만 |
|---|
| 2026.09.11 | ₩10,447 | ₩10,568 | ₩10,179 | ₩10,353 | -0.90% | 584.7만 |
|---|
| 2026.09.10 | ₩10,635 | ₩10,782 | ₩10,166 | ₩10,474 | -1.51% | 716.7만 |
|---|
| 2026.09.09 | ₩10,206 | ₩10,259 | ₩9,830 | ₩10,233 | +0.26% | 902만 |
|---|
| 2026.09.08 | ₩10,903 | ₩10,970 | ₩10,112 | ₩10,233 | -6.15% | 950.8만 |
|---|
| 2026.09.04 | ₩10,689 | ₩11,238 | ₩10,548 | ₩11,118 | +4.02% | 810.6만 |
|---|
| 2026.09.03 | ₩10,568 | ₩10,568 | ₩9,455 | ₩9,911 | -6.22% | 1369.7만 |
|---|
| 2026.09.02 | ₩10,903 | ₩11,574 | ₩10,903 | ₩11,145 | +2.21% | 659.2만 |
|---|
| 2026.09.01 | ₩10,876 | ₩11,352 | ₩10,816 | ₩11,171 | +2.71% | 422.9만 |
|---|
| 2026.08.31 | ₩11,909 | ₩11,909 | ₩10,447 | ₩10,528 | -11.60% | 779.4만 |
|---|
| 2026.08.28 | ₩11,265 | ₩12,030 | ₩11,158 | ₩11,802 | +4.76% | 530.7만 |
|---|
| 2026.08.27 | ₩12,030 | ₩12,070 | ₩11,346 | ₩11,426 | -5.02% | 275.7만 |
|---|
| 2026.08.26 | ₩12,110 | ₩12,248 | ₩11,627 | ₩12,030 | -0.66% | 377.1만 |
|---|
| 2026.08.25 | ₩11,748 | ₩11,795 | ₩11,285 | ₩11,721 | -0.23% | 408.4만 |
|---|
| 2026.08.24 | ₩11,051 | ₩11,849 | ₩10,970 | ₩11,815 | +6.92% | 404.7만 |
|---|
| 2026.08.21 | ₩11,949 | ₩12,097 | ₩10,729 | ₩10,970 | -8.19% | 883.4만 |
|---|
| 2026.08.20 | ₩12,150 | ₩12,640 | ₩12,083 | ₩12,217 | +0.55% | 555.1만 |
|---|
| 2026.08.19 | ₩12,781 | ₩13,009 | ₩11,788 | ₩11,829 | -7.45% | 575.2만 |
|---|
| 2026.08.18 | ₩13,170 | ₩13,337 | ₩12,653 | ₩12,928 | -1.83% | 229.2만 |
|---|
| 2026.08.17 | ₩12,620 | ₩12,875 | ₩12,291 | ₩12,740 | +0.96% | 338.4만 |
|---|
| 2026.08.14 | ₩12,539 | ₩13,022 | ₩11,855 | ₩12,512 | -0.21% | 800.8만 |
|---|
| 2026.08.13 | ₩13,746 | ₩13,921 | ₩12,559 | ₩12,673 | -7.80% | 415.4만 |
|---|
| 2026.08.12 | ₩13,123 | ₩14,028 | ₩13,109 | ₩13,719 | +4.55% | 289.8만 |
|---|
| 2026.08.11 | ₩13,304 | ₩13,572 | ₩13,035 | ₩13,290 | -0.10% | 308.9만 |
|---|
| 2026.08.10 | ₩13,813 | ₩13,813 | ₩13,357 | ₩13,451 | -2.62% | 290만 |
|---|
| 2026.08.07 | ₩14,222 | ₩14,310 | ₩13,196 | ₩13,652 | -4.01% | 566만 |
|---|
| 2026.08.06 | ₩14,672 | ₩14,806 | ₩14,155 | ₩14,444 | -1.55% | 320.2만 |
|---|
| 2026.08.05 | ₩14,095 | ₩14,390 | ₩13,813 | ₩14,296 | +1.43% | 373.6만 |
|---|
| 2026.08.04 | ₩14,095 | ₩14,363 | ₩13,599 | ₩13,787 | -2.19% | 435.7만 |
|---|
| 2026.08.03 | ₩15,329 | ₩15,409 | ₩14,014 | ₩14,242 | -7.09% | 911.2만 |
|---|
| 2026.07.31 | ₩15,436 | ₩16,241 | ₩14,900 | ₩15,329 | -0.70% | 561.2만 |
|---|
| 2026.07.30 | ₩16,241 | ₩16,388 | ₩15,342 | ₩15,570 | -4.13% | 1207.2만 |
|---|
| 2026.07.29 | ₩15,818 | ₩16,831 | ₩15,651 | ₩16,737 | +5.81% | 745.9만 |
|---|
| 2026.07.28 | ₩15,966 | ₩16,455 | ₩15,423 | ₩15,785 | -1.13% | 877.7만 |
|---|
| 2026.07.27 | ₩15,221 | ₩16,080 | ₩14,859 | ₩15,610 | +2.56% | 1634.7만 |
|---|
| 2026.07.24 | ₩14,551 | ₩15,838 | ₩14,338 | ₩15,235 | +4.70% | 1952.9만 |
|---|
| 2026.07.23 | ₩13,344 | ₩14,873 | ₩13,290 | ₩14,631 | +9.65% | 1892.3만 |
|---|
| 2026.07.22 | ₩11,225 | ₩11,386 | ₩10,970 | ₩11,319 | +0.84% | 2456.4만 |
|---|
| 2026.07.21 | ₩11,547 | ₩11,614 | ₩10,722 | ₩11,037 | -4.41% | 2514.6만 |
|---|
| 2026.07.20 | ₩10,675 | ₩11,654 | ₩10,662 | ₩11,641 | +9.05% | 2692만 |
|---|
| 2026.07.17 | ₩10,930 | ₩11,171 | ₩10,727 | ₩10,997 | +0.61% | 2183.2만 |
|---|
| 2026.07.16 | ₩10,367 | ₩10,729 | ₩10,212 | ₩10,434 | +0.65% | 2413.9만 |
|---|
| 2026.07.15 | ₩9,991 | ₩10,440 | ₩9,636 | ₩10,259 | +2.68% | 2395.2만 |
|---|
| 2026.07.14 | ₩10,005 | ₩10,233 | ₩9,844 | ₩10,152 | +1.47% | 1779.1만 |
|---|
| 2026.07.13 | ₩9,763 | ₩10,394 | ₩9,730 | ₩10,233 | +4.81% | 2001.5만 |
|---|
| 2026.07.10 | ₩9,468 | ₩9,844 | ₩9,361 | ₩9,616 | +1.56% | 2012.4만 |
|---|
| 2026.07.09 | ₩10,340 | ₩10,494 | ₩9,602 | ₩9,683 | -6.36% | 2034.7만 |
|---|
| 2026.07.08 | ₩10,072 | ₩10,501 | ₩10,065 | ₩10,326 | +2.53% | 1766.3만 |
|---|
| 2026.07.07 | ₩9,280 | ₩9,938 | ₩9,173 | ₩9,884 | +6.50% | 1550.2만 |
|---|
| 2026.07.06 | ₩10,353 | ₩10,715 | ₩9,160 | ₩9,173 | -11.40% | 2377.9만 |
|---|
| 2026.07.02 | ₩9,052 | ₩10,756 | ₩8,891 | ₩10,581 | +16.89% | 2206만 |
|---|
| 2026.07.01 | ₩9,361 | ₩9,502 | ₩8,855 | ₩9,173 | -2.01% | 3024.5만 |
|---|
| 2026.06.30 | ₩10,085 | ₩10,085 | ₩9,213 | ₩9,401 | -6.78% | 2449.5만 |
|---|
| 2026.06.29 | ₩11,681 | ₩11,829 | ₩9,736 | ₩9,817 | -15.96% | 3030.6만 |
|---|
| 2026.06.26 | ₩12,419 | ₩12,526 | ₩11,292 | ₩11,842 | -4.64% | 2499만 |
|---|
| 2026.06.25 | ₩12,083 | ₩12,345 | ₩11,849 | ₩12,097 | +0.11% | 2224.7만 |
|---|
| 2026.06.24 | ₩11,829 | ₩12,224 | ₩11,533 | ₩12,077 | +2.10% | 2288.8만 |
|---|
| 2026.06.23 | ₩11,145 | ₩11,829 | ₩11,145 | ₩11,694 | +4.93% | 3015만 |
|---|
| 2026.06.22 | ₩11,024 | ₩11,057 | ₩9,990 | ₩10,474 | -4.99% | 3430만 |
|---|
| 2026.06.18 | ₩10,863 | ₩11,587 | ₩10,608 | ₩10,715 | -1.36% | 3158.6만 |
|---|
| 2026.06.17 | ₩10,675 | ₩11,077 | ₩10,481 | ₩10,943 | +2.51% | 2980.4만 |
|---|
| 2026.06.16 | ₩10,541 | ₩10,715 | ₩10,132 | ₩10,501 | -0.38% | 1639.1만 |
|---|
| 2026.06.15 | ₩10,139 | ₩10,394 | ₩9,991 | ₩10,206 | +0.66% | 4451.2만 |
|---|
| 2026.06.12 | ₩10,823 | ₩11,493 | ₩10,420 | ₩10,420 | -3.72% | 2930.1만 |
|---|
| 2026.06.11 | ₩11,520 | ₩11,983 | ₩10,487 | ₩10,823 | -6.05% | 3851.4만 |
|---|
| 2026.06.10 | ₩11,399 | ₩11,996 | ₩11,064 | ₩11,909 | +4.47% | 2418.8만 |
|---|
| 2026.06.09 | ₩10,347 | ₩11,708 | ₩9,964 | ₩11,077 | +7.06% | 2846.9만 |
|---|
| 2026.06.08 | ₩11,212 | ₩11,272 | ₩10,212 | ₩10,447 | -6.82% | 3861.8만 |
|---|
| 2026.06.05 | ₩10,065 | ₩11,627 | ₩9,857 | ₩11,507 | +14.32% | 3034.6만 |
|---|
| 2026.06.04 | ₩10,098 | ₩10,233 | ₩9,803 | ₩10,179 | +0.80% | 2737만 |
|---|
| 2026.06.03 | ₩10,152 | ₩10,273 | ₩9,461 | ₩9,924 | -2.25% | 3297.5만 |
|---|
| 2026.06.02 | ₩10,192 | ₩10,407 | ₩9,885 | ₩9,911 | -2.76% | 2815.3만 |
|---|
| 2026.06.01 | ₩9,790 | ₩10,326 | ₩9,723 | ₩10,300 | +5.21% | 2393.8만 |
|---|
| 2026.05.29 | ₩9,247 | ₩9,750 | ₩9,227 | ₩9,441 | +2.10% | 1920.8만 |
|---|
| 2026.05.28 | ₩9,361 | ₩9,415 | ₩9,093 | ₩9,173 | -2.01% | 1474.3만 |
|---|
| 2026.05.27 | ₩9,146 | ₩9,468 | ₩9,019 | ₩9,254 | +1.17% | 3206.2만 |
|---|
| 2026.05.26 | ₩9,696 | ₩9,891 | ₩9,475 | ₩9,535 | -1.66% | 2212.6만 |
|---|
| 2026.05.22 | ₩10,058 | ₩10,166 | ₩9,622 | ₩9,897 | -1.60% | 2504만 |
|---|
| 2026.05.21 | ₩10,072 | ₩10,534 | ₩9,857 | ₩10,300 | +2.26% | 2459.1만 |
|---|
| 2026.05.20 | ₩10,849 | ₩10,903 | ₩10,306 | ₩10,326 | -4.82% | 2642만 |
|---|
| 2026.05.19 | ₩11,091 | ₩11,574 | ₩10,957 | ₩11,037 | -0.48% | 3373.4만 |
|---|
| 2026.05.18 | ₩10,273 | ₩10,950 | ₩10,206 | ₩10,729 | +4.44% | 3146.8만 |
|---|
| 2026.05.15 | ₩9,656 | ₩10,152 | ₩9,622 | ₩10,139 | +5.00% | 2447.9만 |
|---|
| 2026.05.14 | ₩9,119 | ₩9,334 | ₩8,891 | ₩9,240 | +1.32% | 2187.2만 |
|---|
| 2026.05.13 | ₩9,522 | ₩9,844 | ₩8,811 | ₩9,187 | -3.52% | 3165.4만 |
|---|
| 2026.05.12 | ₩9,361 | ₩10,164 | ₩9,119 | ₩9,710 | +3.72% | 3214만 |
|---|
| 2026.05.11 | ₩10,286 | ₩10,541 | ₩9,032 | ₩9,227 | -10.30% | 4393.9만 |
|---|
| 2026.05.08 | ₩10,622 | ₩10,622 | ₩9,850 | ₩10,005 | -5.81% | 3054.4만 |
|---|
| 2026.05.07 | ₩11,104 | ₩11,440 | ₩10,635 | ₩10,876 | -2.05% | 2884.1만 |
|---|
| 2026.05.06 | ₩12,405 | ₩12,539 | ₩11,440 | ₩11,641 | -6.16% | 2745.4만 |
|---|
| 2026.05.05 | ₩11,855 | ₩12,238 | ₩11,446 | ₩12,231 | +3.17% | 2176.5만 |
|---|
| 2026.05.04 | ₩12,191 | ₩12,486 | ₩11,896 | ₩12,016 | -1.43% | 2271만 |
|---|
| 2026.05.01 | ₩12,673 | ₩12,861 | ₩11,668 | ₩12,137 | -4.23% | 2484.1만 |
|---|
| 2026.04.30 | ₩13,384 | ₩13,699 | ₩12,512 | ₩12,740 | -4.81% | 2080.6만 |
|---|
| 2026.04.29 | ₩13,183 | ₩13,559 | ₩13,123 | ₩13,357 | +1.32% | 2011.8만 |
|---|
| 2026.04.28 | ₩13,223 | ₩13,377 | ₩12,714 | ₩13,156 | -0.51% | 1324.8만 |
|---|
| 2026.04.27 | ₩13,418 | ₩13,981 | ₩12,814 | ₩12,955 | -3.45% | 3014만 |
|---|
| 2026.04.24 | ₩13,290 | ₩13,505 | ₩12,667 | ₩13,116 | -1.31% | 2818.5만 |
|---|
| 2026.04.23 | ₩13,210 | ₩13,626 | ₩12,566 | ₩13,304 | +0.71% | 1674.8만 |
|---|
| 2026.04.22 | ₩12,392 | ₩12,546 | ₩12,070 | ₩12,432 | +0.32% | 1319.4만 |
|---|
| 2026.04.21 | ₩12,083 | ₩12,553 | ₩12,016 | ₩12,486 | +3.33% | 1035.3만 |
|---|
| 2026.04.20 | ₩11,520 | ₩12,338 | ₩11,292 | ₩12,097 | +5.01% | 1849.7만 |
|---|
| 2026.04.17 | ₩11,922 | ₩12,204 | ₩11,091 | ₩11,614 | -2.59% | 2107.7만 |
|---|
| 2026.04.16 | ₩12,070 | ₩12,808 | ₩12,056 | ₩12,365 | +2.44% | 1912.5만 |
|---|
| 2026.04.15 | ₩14,202 | ₩14,484 | ₩11,976 | ₩12,164 | -14.35% | 2612.1만 |
|---|
| 2026.04.14 | ₩14,940 | ₩15,181 | ₩14,068 | ₩14,377 | -3.77% | 2170.4만 |
|---|
| 2026.04.13 | ₩15,610 | ₩15,724 | ₩15,034 | ₩15,396 | -1.37% | 2003.1만 |
|---|
| 2026.04.10 | ₩15,919 | ₩16,274 | ₩15,577 | ₩15,704 | -1.35% | 2016.7만 |
|---|
| 2026.04.09 | ₩16,241 | ₩16,791 | ₩15,692 | ₩15,986 | -1.57% | 1979.8만 |
|---|
| 2026.04.08 | ₩14,283 | ₩16,545 | ₩14,283 | ₩16,227 | +13.62% | 1970.7만 |
|---|
| 2026.04.07 | ₩15,946 | ₩16,730 | ₩15,798 | ₩15,905 | -0.25% | 3041.6만 |
|---|
| 2026.04.06 | ₩14,618 | ₩15,865 | ₩14,155 | ₩15,369 | +5.14% | 4606.1만 |
|---|
| 2026.04.02 | ₩14,497 | ₩14,839 | ₩14,041 | ₩14,725 | +1.57% | 3469.7만 |
|---|
| 2026.04.01 | ₩13,451 | ₩13,820 | ₩13,132 | ₩13,277 | -1.30% | 4380.3만 |
|---|
| 2026.03.31 | ₩14,886 | ₩14,886 | ₩13,859 | ₩14,001 | -5.95% | 3563.2만 |
|---|
| 2026.03.30 | ₩14,564 | ₩15,677 | ₩14,424 | ₩15,423 | +5.89% | 4590.6만 |
|---|
| 2026.03.27 | ₩14,296 | ₩15,047 | ₩14,276 | ₩14,873 | +4.03% | 4804.2만 |
|---|
| 2026.03.26 | ₩13,438 | ₩14,108 | ₩13,257 | ₩14,095 | +4.89% | 2380.9만 |
|---|
| 2026.03.25 | ₩12,861 | ₩13,203 | ₩12,425 | ₩13,156 | +2.29% | 3998.9만 |
|---|
| 2026.03.24 | ₩13,813 | ₩13,825 | ₩13,042 | ₩13,344 | -3.40% | 4258.1만 |
|---|
| 2026.03.23 | ₩14,082 | ₩14,082 | ₩13,143 | ₩13,505 | -4.10% | 8073.7만 |
|---|
| 2026.03.20 | ₩13,666 | ₩14,763 | ₩13,612 | ₩14,511 | +6.18% | 3484.4만 |
|---|
| 2026.03.19 | ₩13,183 | ₩13,719 | ₩13,183 | ₩13,639 | +3.46% | 4288.2만 |
|---|
| 2026.03.18 | ₩12,405 | ₩12,828 | ₩12,177 | ₩12,808 | +3.24% | 3867.1만 |
|---|
| 2026.03.17 | ₩12,633 | ₩12,794 | ₩12,338 | ₩12,405 | -1.80% | 4587.8만 |
|---|
| 2026.03.16 | ₩12,620 | ₩12,700 | ₩12,097 | ₩12,647 | +0.21% | 3483.2만 |
|---|
| 2026.03.13 | ₩12,412 | ₩12,989 | ₩12,352 | ₩12,928 | +4.16% | 3757.5만 |
|---|
| 2026.03.12 | ₩12,083 | ₩12,680 | ₩11,996 | ₩12,673 | +4.88% | 3488.6만 |
|---|
| 2026.03.11 | ₩12,271 | ₩12,271 | ₩11,373 | ₩11,922 | -2.84% | 3535.6만 |
|---|
| 2026.03.10 | ₩12,264 | ₩12,506 | ₩11,989 | ₩12,459 | +1.59% | 4416.9만 |
|---|
| 2026.03.09 | ₩13,035 | ₩13,572 | ₩12,298 | ₩12,486 | -4.22% | 4084.4만 |
|---|
| 2026.03.06 | ₩12,512 | ₩12,740 | ₩12,264 | ₩12,620 | +0.86% | 4496.1만 |
|---|
| 2026.03.05 | ₩12,311 | ₩12,428 | ₩11,889 | ₩12,083 | -1.85% | 3959.7만 |
|---|
| 2026.03.04 | ₩12,606 | ₩12,787 | ₩11,882 | ₩12,030 | -4.57% | 5142.8만 |
|---|
| 2026.03.03 | ₩12,861 | ₩13,357 | ₩12,700 | ₩12,942 | +0.63% | 4268만 |
|---|
| 2026.03.02 | ₩13,049 | ₩13,183 | ₩12,191 | ₩12,271 | -5.96% | 4804.9만 |
|---|
| 2026.02.27 | ₩12,291 | ₩12,573 | ₩12,043 | ₩12,311 | +0.16% | 5546.9만 |
|---|
| 2026.02.26 | ₩11,627 | ₩12,224 | ₩11,493 | ₩11,963 | +2.88% | 4604.1만 |
|---|
| 2026.02.25 | ₩11,761 | ₩11,761 | ₩11,305 | ₩11,466 | -2.51% | 3649.1만 |
|---|
| 2026.02.24 | ₩12,566 | ₩12,667 | ₩11,842 | ₩11,936 | -5.02% | 3642.7만 |
|---|
| 2026.02.23 | ₩12,097 | ₩12,861 | ₩12,083 | ₩12,539 | +3.66% | 3381.3만 |
|---|
| 2026.02.20 | ₩12,043 | ₩12,191 | ₩11,668 | ₩11,842 | -1.67% | 3028.9만 |
|---|
| 2026.02.19 | ₩12,097 | ₩12,271 | ₩11,634 | ₩11,842 | -2.11% | 3363.2만 |
|---|
| 2026.02.18 | ₩11,882 | ₩11,949 | ₩11,533 | ₩11,869 | -0.11% | 3239.4만 |
|---|
| 2026.02.17 | ₩11,795 | ₩12,452 | ₩11,728 | ₩11,896 | +0.85% | 3378.4만 |
|---|
| 2026.02.13 | ₩11,708 | ₩11,869 | ₩11,151 | ₩11,520 | -1.60% | 3961.8만 |
|---|
| 2026.02.12 | ₩10,836 | ₩11,681 | ₩10,554 | ₩11,533 | +6.44% | 3409.9만 |
|---|
| 2026.02.11 | ₩10,957 | ₩11,386 | ₩10,534 | ₩10,970 | +0.12% | 2597.9만 |
|---|
| 2026.02.10 | ₩11,493 | ₩11,560 | ₩11,004 | ₩11,118 | -3.27% | 3513.5만 |
|---|
| 2026.02.09 | ₩11,976 | ₩12,130 | ₩11,319 | ₩11,547 | -3.58% | 3108.6만 |
|---|
| 2026.02.06 | ₩12,559 | ₩12,754 | ₩11,681 | ₩11,896 | -5.29% | 3393.6만 |
|---|
| 2026.02.05 | ₩12,808 | ₩13,371 | ₩12,512 | ₩12,808 | 0.00% | 2694.4만 |
|---|
| 2026.02.04 | ₩11,480 | ₩12,626 | ₩11,299 | ₩12,258 | +6.78% | 3209.9만 |
|---|
| 2026.02.03 | ₩11,279 | ₩11,839 | ₩11,037 | ₩11,413 | +1.19% | 3350.6만 |
|---|
| 2026.02.02 | ₩11,399 | ₩11,768 | ₩11,135 | ₩11,399 | 0.00% | 2645.7만 |
|---|
| 2026.01.30 | ₩11,225 | ₩11,393 | ₩10,434 | ₩10,957 | -2.39% | 3770.6만 |
|---|
| 2026.01.29 | ₩10,648 | ₩11,829 | ₩10,534 | ₩11,735 | +10.20% | 3191.4만 |
|---|
| 2026.01.28 | ₩10,957 | ₩11,051 | ₩10,628 | ₩10,997 | +0.37% | 2432만 |
|---|
| 2026.01.27 | ₩10,675 | ₩11,024 | ₩10,675 | ₩10,997 | +3.02% | 1856만 |
|---|
| 2026.01.26 | ₩10,340 | ₩10,836 | ₩10,340 | ₩10,782 | +4.28% | 2275.7만 |
|---|
| 2026.01.23 | ₩10,233 | ₩10,380 | ₩10,011 | ₩10,152 | -0.79% | 2744.8만 |
|---|
| 2026.01.22 | ₩10,863 | ₩10,997 | ₩10,139 | ₩10,152 | -6.54% | 4204.7만 |
|---|
| 2026.01.21 | ₩11,614 | ₩11,721 | ₩10,682 | ₩11,064 | -4.73% | 3656.1만 |
|---|
| 2026.01.20 | ₩11,238 | ₩11,829 | ₩11,178 | ₩11,735 | +4.42% | 3203.1만 |
|---|
| 2026.01.16 | ₩10,736 | ₩10,943 | ₩10,361 | ₩10,823 | +0.81% | 2370.9만 |
|---|
| 2026.01.15 | ₩10,662 | ₩10,817 | ₩10,447 | ₩10,782 | +1.13% | 2931.7만 |
|---|
| 2026.01.14 | ₩10,581 | ₩10,970 | ₩10,514 | ₩10,729 | +1.39% | 3215.6만 |
|---|
| 2026.01.13 | ₩10,233 | ₩10,514 | ₩10,159 | ₩10,367 | +1.31% | 2857.8만 |
|---|
| 2026.01.12 | ₩10,648 | ₩10,803 | ₩10,038 | ₩10,286 | -3.40% | 3173.7만 |
|---|
| 2026.01.09 | ₩10,930 | ₩11,198 | ₩10,273 | ₩10,461 | -4.29% | 2600.2만 |
|---|
| 2026.01.08 | ₩11,346 | ₩11,520 | ₩10,876 | ₩10,917 | -3.78% | 2589.6만 |
|---|
| 2026.01.07 | ₩10,943 | ₩11,158 | ₩10,796 | ₩11,158 | +1.96% | 2477.6만 |
|---|
| 2026.01.06 | ₩10,454 | ₩11,265 | ₩10,387 | ₩11,051 | +5.71% | 3171.9만 |
|---|
| 2026.01.05 | ₩10,420 | ₩10,568 | ₩9,924 | ₩10,219 | -1.93% | 2422.8만 |
|---|
| 2026.01.02 | ₩9,978 | ₩11,018 | ₩9,964 | ₩10,890 | +9.14% | 3140.9만 |
|---|
| 2025.12.31 | ₩10,072 | ₩10,367 | ₩10,045 | ₩10,367 | +2.93% | 2041.7만 |
|---|
| 2025.12.30 | ₩9,870 | ₩10,152 | ₩9,763 | ₩10,152 | +2.85% | 2358.4만 |
|---|
| 2025.12.29 | ₩9,549 | ₩9,924 | ₩9,535 | ₩9,911 | +3.79% | 2082만 |
|---|
| 2025.12.26 | ₩9,790 | ₩10,227 | ₩9,626 | ₩10,179 | +3.97% | 1673.4만 |
|---|
| 2025.12.24 | ₩9,629 | ₩10,098 | ₩9,543 | ₩9,750 | +1.25% | 1286.1만 |
|---|
| 2025.12.23 | ₩9,602 | ₩9,857 | ₩9,508 | ₩9,750 | +1.54% | 2009.8만 |
|---|
| 2025.12.22 | ₩9,575 | ₩9,750 | ₩9,213 | ₩9,616 | +0.42% | 2649.3만 |
|---|
| 2025.12.19 | ₩9,643 | ₩10,192 | ₩9,569 | ₩9,938 | +3.06% | 2500.4만 |
|---|
| 2025.12.18 | ₩10,085 | ₩10,293 | ₩9,508 | ₩9,844 | -2.39% | 2932.6만 |
|---|
| 2025.12.17 | ₩9,743 | ₩10,608 | ₩9,455 | ₩10,568 | +8.47% | 3511만 |
|---|
| 2025.12.16 | ₩10,461 | ₩10,715 | ₩9,602 | ₩9,683 | -7.44% | 3186.8만 |
|---|
| 2025.12.15 | ₩10,601 | ₩10,675 | ₩9,991 | ₩10,326 | -2.59% | 3567.1만 |
|---|
| 2025.12.12 | ₩11,668 | ₩11,996 | ₩10,890 | ₩11,091 | -4.94% | 2335.7만 |
|---|
| 2025.12.11 | ₩11,627 | ₩12,056 | ₩11,607 | ₩11,708 | +0.69% | 2295.6만 |
|---|
| 2025.12.10 | ₩11,775 | ₩11,896 | ₩11,200 | ₩11,493 | -2.39% | 2778.8만 |
|---|
| 2025.12.09 | ₩12,244 | ₩12,338 | ₩11,419 | ₩11,815 | -3.50% | 2722.3만 |
|---|
| 2025.12.08 | ₩11,748 | ₩12,338 | ₩11,619 | ₩12,124 | +3.20% | 2980.6만 |
|---|
| 2025.12.05 | ₩11,453 | ₩11,516 | ₩11,158 | ₩11,346 | -0.94% | 1955.6만 |
|---|
| 2025.12.04 | ₩11,627 | ₩11,855 | ₩11,359 | ₩11,386 | -2.08% | 2549.8만 |
|---|
| 2025.12.03 | ₩12,660 | ₩12,700 | ₩11,708 | ₩11,788 | -6.89% | 2066.4만 |
|---|
| 2025.12.02 | ₩12,714 | ₩13,243 | ₩12,378 | ₩12,821 | +0.84% | 1267.4만 |
|---|
| 2025.12.01 | ₩13,062 | ₩13,062 | ₩12,562 | ₩12,754 | -2.36% | 2163.9만 |
|---|
| 2025.11.28 | ₩12,968 | ₩12,995 | ₩12,593 | ₩12,767 | -1.55% | 782.5만 |
|---|
| 2025.11.26 | ₩13,129 | ₩13,572 | ₩12,947 | ₩12,968 | -1.23% | 1267.6만 |
|---|
| 2025.11.25 | ₩13,773 | ₩14,283 | ₩13,364 | ₩13,424 | -2.53% | 1075.9만 |
|---|
| 2025.11.24 | ₩14,786 | ₩14,859 | ₩13,237 | ₩13,545 | -8.39% | 1347.8만 |
|---|
| 2025.11.21 | ₩14,792 | ₩16,214 | ₩14,766 | ₩15,651 | +5.80% | 841.3만 |
|---|
| 2025.11.20 | ₩13,907 | ₩15,364 | ₩12,908 | ₩15,342 | +10.32% | 1502만 |
|---|
| 2025.11.19 | ₩14,524 | ₩15,087 | ₩14,122 | ₩14,685 | +1.11% | 910.1만 |
|---|
| 2025.11.18 | ₩14,605 | ₩15,416 | ₩14,350 | ₩14,886 | +1.93% | 1102.8만 |
|---|
| 2025.11.17 | ₩15,081 | ₩15,087 | ₩13,270 | ₩14,336 | -4.94% | 1293만 |
|---|
| 2025.11.14 | ₩16,019 | ₩16,268 | ₩14,108 | ₩14,672 | -8.41% | 1455.1만 |
|---|
| 2025.11.13 | ₩13,585 | ₩15,168 | ₩13,478 | ₩14,846 | +9.28% | 1215.7만 |
|---|
| 2025.11.12 | ₩12,445 | ₩13,331 | ₩12,432 | ₩13,089 | +5.17% | 1233.1만 |
|---|
| 2025.11.11 | ₩12,593 | ₩12,982 | ₩12,432 | ₩12,580 | -0.11% | 1566만 |
|---|
| 2025.11.10 | ₩12,620 | ₩12,995 | ₩12,003 | ₩12,284 | -2.66% | 1374.6만 |
|---|
| 2025.11.07 | ₩12,767 | ₩13,652 | ₩12,767 | ₩13,237 | +3.68% | 1339.9만 |
|---|
| 2025.11.06 | ₩11,533 | ₩12,861 | ₩11,252 | ₩12,311 | +6.74% | 1828.3만 |
|---|
| 2025.11.05 | ₩12,083 | ₩12,700 | ₩11,280 | ₩11,520 | -4.66% | 1709.4만 |
|---|
| 2025.11.04 | ₩12,003 | ₩12,526 | ₩11,735 | ₩12,512 | +4.25% | 1606.8만 |
|---|
| 2025.11.03 | ₩11,983 | ₩12,097 | ₩11,064 | ₩11,332 | -5.43% | 1715만 |
|---|
| 2025.10.31 | ₩12,539 | ₩12,700 | ₩11,896 | ₩11,949 | -4.71% | 1219.9만 |
|---|
| 2025.10.30 | ₩12,352 | ₩12,938 | ₩12,150 | ₩12,928 | +4.67% | 1248.6만 |
|---|
| 2025.10.29 | ₩11,761 | ₩12,264 | ₩11,607 | ₩11,815 | +0.46% | 1337.9만 |
|---|
| 2025.10.28 | ₩12,177 | ₩12,352 | ₩11,533 | ₩11,855 | -2.64% | 2170.2만 |
|---|
| 2025.10.27 | ₩13,076 | ₩13,156 | ₩11,822 | ₩12,298 | -5.95% | 1950.5만 |
|---|
| 2025.10.24 | ₩12,714 | ₩13,659 | ₩12,452 | ₩13,465 | +5.91% | 1942.8만 |
|---|
| 2025.10.23 | ₩14,336 | ₩14,698 | ₩12,580 | ₩12,593 | -12.16% | 1928.1만 |
|---|
| 2025.10.22 | ₩12,942 | ₩13,773 | ₩12,821 | ₩13,223 | +2.18% | 1047.8만 |
|---|
| 2025.10.21 | ₩12,808 | ₩13,015 | ₩12,606 | ₩12,982 | +1.36% | 1132.7만 |
|---|
| 2025.10.20 | ₩12,901 | ₩13,103 | ₩12,580 | ₩12,727 | -1.35% | 886.1만 |
|---|
| 2025.10.17 | ₩14,095 | ₩14,202 | ₩13,049 | ₩13,183 | -6.47% | 1318.5만 |
|---|
| 2025.10.16 | ₩13,478 | ₩14,323 | ₩13,210 | ₩13,880 | +2.99% | 766.2만 |
|---|
| 2025.10.15 | ₩13,505 | ₩14,023 | ₩13,123 | ₩13,465 | -0.30% | 937.2만 |
|---|
| 2025.10.14 | ₩14,028 | ₩14,538 | ₩13,552 | ₩13,840 | -1.34% | 1006만 |
|---|
| 2025.10.13 | ₩14,350 | ₩14,591 | ₩13,371 | ₩13,451 | -6.26% | 972.4만 |
|---|
| 2025.10.10 | ₩13,599 | ₩15,195 | ₩13,210 | ₩15,074 | +10.85% | 1397.8만 |
|---|