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 | ₩9,293 | ₩9,427 | ₩8,978 | ₩9,280 | -0.14% | 841.1만 |
| 2026.10.08 | ₩9,709 | ₩10,017 | ₩9,628 | ₩9,655 | -0.55% | 475.9만 |
| 2026.10.07 | ₩9,501 | ₩9,695 | ₩9,314 | ₩9,534 | +0.35% | 729.1만 |
| 2026.10.06 | ₩9,320 | ₩9,494 | ₩9,266 | ₩9,400 | +0.86% | 683.3만 |
| 2026.10.05 | ₩10,004 | ₩10,218 | ₩9,333 | ₩9,481 | -5.23% | 853.2만 |
| 2026.10.02 | ₩10,540 | ₩10,600 | ₩9,682 | ₩9,923 | -5.85% | 864.3만 |
| 2026.10.01 | ₩10,781 | ₩10,942 | ₩10,580 | ₩10,929 | +1.37% | 645.8만 |
| 2026.09.30 | ₩11,076 | ₩11,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,902 |
| -1.57% |
| 683.2만 |
| 2026.09.29 | ₩10,661 | ₩11,076 | ₩10,661 | ₩11,009 | +3.27% | 484.1만 |
|---|
| 2026.09.28 | ₩10,151 | ₩10,760 | ₩10,098 | ₩10,721 | +5.61% | 666.8만 |
|---|
| 2026.09.25 | ₩9,306 | ₩10,171 | ₩9,199 | ₩9,937 | +6.77% | 749.6만 |
|---|
| 2026.09.24 | ₩9,668 | ₩9,749 | ₩9,373 | ₩9,642 | -0.28% | 767.6만 |
|---|
| 2026.09.23 | ₩9,548 | ₩9,662 | ₩9,206 | ₩9,548 | 0.00% | 692.6만 |
|---|
| 2026.09.22 | ₩9,601 | ₩9,910 | ₩9,521 | ₩9,588 | -0.14% | 568.6만 |
|---|
| 2026.09.21 | ₩9,970 | ₩10,010 | ₩9,615 | ₩9,776 | -1.95% | 610.5만 |
|---|
| 2026.09.18 | ₩10,124 | ₩10,607 | ₩10,044 | ₩10,406 | +2.78% | 1037.2만 |
|---|
| 2026.09.17 | ₩10,218 | ₩10,469 | ₩9,828 | ₩10,299 | +0.79% | 816.7만 |
|---|
| 2026.09.16 | ₩10,808 | ₩10,983 | ₩10,354 | ₩10,781 | -0.25% | 1362.4만 |
|---|
| 2026.09.15 | ₩10,755 | ₩11,023 | ₩10,540 | ₩10,862 | +1.00% | 1753.4만 |
|---|
| 2026.09.14 | ₩10,688 | ₩10,849 | ₩10,245 | ₩10,728 | +0.38% | 1273.3만 |
|---|
| 2026.09.11 | ₩10,446 | ₩10,567 | ₩10,178 | ₩10,352 | -0.90% | 584.7만 |
|---|
| 2026.09.10 | ₩10,634 | ₩10,781 | ₩10,165 | ₩10,473 | -1.51% | 716.7만 |
|---|
| 2026.09.09 | ₩10,205 | ₩10,258 | ₩9,829 | ₩10,232 | +0.26% | 902만 |
|---|
| 2026.09.08 | ₩10,902 | ₩10,969 | ₩10,111 | ₩10,232 | -6.15% | 950.8만 |
|---|
| 2026.09.04 | ₩10,688 | ₩11,237 | ₩10,547 | ₩11,117 | +4.02% | 810.6만 |
|---|
| 2026.09.03 | ₩10,567 | ₩10,567 | ₩9,454 | ₩9,910 | -6.22% | 1369.7만 |
|---|
| 2026.09.02 | ₩10,902 | ₩11,573 | ₩10,902 | ₩11,144 | +2.21% | 659.2만 |
|---|
| 2026.09.01 | ₩10,875 | ₩11,351 | ₩10,815 | ₩11,170 | +2.71% | 422.9만 |
|---|
| 2026.08.31 | ₩11,908 | ₩11,908 | ₩10,446 | ₩10,527 | -11.60% | 779.4만 |
|---|
| 2026.08.28 | ₩11,264 | ₩12,029 | ₩11,157 | ₩11,801 | +4.76% | 530.7만 |
|---|
| 2026.08.27 | ₩12,029 | ₩12,069 | ₩11,345 | ₩11,425 | -5.02% | 275.7만 |
|---|
| 2026.08.26 | ₩12,109 | ₩12,247 | ₩11,626 | ₩12,029 | -0.66% | 377.1만 |
|---|
| 2026.08.25 | ₩11,747 | ₩11,794 | ₩11,284 | ₩11,720 | -0.23% | 408.4만 |
|---|
| 2026.08.24 | ₩11,050 | ₩11,848 | ₩10,969 | ₩11,814 | +6.92% | 404.7만 |
|---|
| 2026.08.21 | ₩11,948 | ₩12,096 | ₩10,728 | ₩10,969 | -8.19% | 883.4만 |
|---|
| 2026.08.20 | ₩12,149 | ₩12,639 | ₩12,082 | ₩12,216 | +0.55% | 555.1만 |
|---|
| 2026.08.19 | ₩12,780 | ₩13,008 | ₩11,787 | ₩11,827 | -7.45% | 575.2만 |
|---|
| 2026.08.18 | ₩13,168 | ₩13,336 | ₩12,652 | ₩12,927 | -1.83% | 229.2만 |
|---|
| 2026.08.17 | ₩12,619 | ₩12,873 | ₩12,290 | ₩12,739 | +0.96% | 338.4만 |
|---|
| 2026.08.14 | ₩12,538 | ₩13,021 | ₩11,854 | ₩12,511 | -0.21% | 800.8만 |
|---|
| 2026.08.13 | ₩13,745 | ₩13,919 | ₩12,558 | ₩12,672 | -7.80% | 415.4만 |
|---|
| 2026.08.12 | ₩13,121 | ₩14,027 | ₩13,108 | ₩13,718 | +4.55% | 289.8만 |
|---|
| 2026.08.11 | ₩13,303 | ₩13,571 | ₩13,034 | ₩13,289 | -0.10% | 308.9만 |
|---|
| 2026.08.10 | ₩13,812 | ₩13,812 | ₩13,356 | ₩13,450 | -2.62% | 290만 |
|---|
| 2026.08.07 | ₩14,221 | ₩14,308 | ₩13,195 | ₩13,651 | -4.01% | 566만 |
|---|
| 2026.08.06 | ₩14,670 | ₩14,804 | ₩14,154 | ₩14,442 | -1.55% | 320.2만 |
|---|
| 2026.08.05 | ₩14,094 | ₩14,389 | ₩13,812 | ₩14,295 | +1.43% | 373.6만 |
|---|
| 2026.08.04 | ₩14,094 | ₩14,362 | ₩13,598 | ₩13,785 | -2.19% | 435.7만 |
|---|
| 2026.08.03 | ₩15,327 | ₩15,408 | ₩14,013 | ₩14,241 | -7.09% | 911.2만 |
|---|
| 2026.07.31 | ₩15,435 | ₩16,239 | ₩14,898 | ₩15,327 | -0.70% | 561.2만 |
|---|
| 2026.07.30 | ₩16,239 | ₩16,387 | ₩15,341 | ₩15,569 | -4.13% | 1207.2만 |
|---|
| 2026.07.29 | ₩15,817 | ₩16,829 | ₩15,649 | ₩16,735 | +5.81% | 745.9만 |
|---|
| 2026.07.28 | ₩15,964 | ₩16,454 | ₩15,421 | ₩15,783 | -1.13% | 877.7만 |
|---|
| 2026.07.27 | ₩15,220 | ₩16,078 | ₩14,858 | ₩15,609 | +2.56% | 1634.7만 |
|---|
| 2026.07.24 | ₩14,550 | ₩15,837 | ₩14,336 | ₩15,234 | +4.70% | 1952.9만 |
|---|
| 2026.07.23 | ₩13,343 | ₩14,871 | ₩13,289 | ₩14,630 | +9.65% | 1892.3만 |
|---|
| 2026.07.22 | ₩11,224 | ₩11,385 | ₩10,969 | ₩11,318 | +0.84% | 2456.4만 |
|---|
| 2026.07.21 | ₩11,546 | ₩11,613 | ₩10,721 | ₩11,036 | -4.41% | 2514.6만 |
|---|
| 2026.07.20 | ₩10,674 | ₩11,653 | ₩10,661 | ₩11,640 | +9.05% | 2692만 |
|---|
| 2026.07.17 | ₩10,929 | ₩11,170 | ₩10,726 | ₩10,996 | +0.61% | 2183.2만 |
|---|
| 2026.07.16 | ₩10,366 | ₩10,728 | ₩10,212 | ₩10,433 | +0.65% | 2413.9만 |
|---|
| 2026.07.15 | ₩9,990 | ₩10,440 | ₩9,635 | ₩10,258 | +2.68% | 2395.2만 |
|---|
| 2026.07.14 | ₩10,004 | ₩10,232 | ₩9,843 | ₩10,151 | +1.47% | 1779.1만 |
|---|
| 2026.07.13 | ₩9,762 | ₩10,393 | ₩9,729 | ₩10,232 | +4.81% | 2001.5만 |
|---|
| 2026.07.10 | ₩9,467 | ₩9,843 | ₩9,360 | ₩9,615 | +1.56% | 2012.4만 |
|---|
| 2026.07.09 | ₩10,339 | ₩10,493 | ₩9,601 | ₩9,682 | -6.36% | 2034.7만 |
|---|
| 2026.07.08 | ₩10,071 | ₩10,500 | ₩10,064 | ₩10,326 | +2.53% | 1766.3만 |
|---|
| 2026.07.07 | ₩9,280 | ₩9,937 | ₩9,172 | ₩9,883 | +6.50% | 1550.2만 |
|---|
| 2026.07.06 | ₩10,352 | ₩10,714 | ₩9,159 | ₩9,172 | -11.40% | 2377.9만 |
|---|
| 2026.07.02 | ₩9,052 | ₩10,755 | ₩8,891 | ₩10,580 | +16.89% | 2206만 |
|---|
| 2026.07.01 | ₩9,360 | ₩9,501 | ₩8,854 | ₩9,172 | -2.01% | 3024.5만 |
|---|
| 2026.06.30 | ₩10,084 | ₩10,084 | ₩9,213 | ₩9,400 | -6.78% | 2449.5만 |
|---|
| 2026.06.29 | ₩11,680 | ₩11,827 | ₩9,736 | ₩9,816 | -15.96% | 3030.6만 |
|---|
| 2026.06.26 | ₩12,417 | ₩12,525 | ₩11,291 | ₩11,841 | -4.64% | 2499만 |
|---|
| 2026.06.25 | ₩12,082 | ₩12,344 | ₩11,848 | ₩12,096 | +0.11% | 2224.7만 |
|---|
| 2026.06.24 | ₩11,827 | ₩12,223 | ₩11,532 | ₩12,076 | +2.10% | 2288.8만 |
|---|
| 2026.06.23 | ₩11,144 | ₩11,827 | ₩11,144 | ₩11,693 | +4.93% | 3015만 |
|---|
| 2026.06.22 | ₩11,023 | ₩11,056 | ₩9,989 | ₩10,473 | -4.99% | 3430만 |
|---|
| 2026.06.18 | ₩10,862 | ₩11,586 | ₩10,607 | ₩10,714 | -1.36% | 3158.6만 |
|---|
| 2026.06.17 | ₩10,674 | ₩11,076 | ₩10,480 | ₩10,942 | +2.51% | 2980.4만 |
|---|
| 2026.06.16 | ₩10,540 | ₩10,714 | ₩10,131 | ₩10,500 | -0.38% | 1639.1만 |
|---|
| 2026.06.15 | ₩10,138 | ₩10,393 | ₩9,990 | ₩10,205 | +0.66% | 4451.2만 |
|---|
| 2026.06.12 | ₩10,822 | ₩11,492 | ₩10,419 | ₩10,419 | -3.72% | 2930.1만 |
|---|
| 2026.06.11 | ₩11,519 | ₩11,982 | ₩10,486 | ₩10,822 | -6.05% | 3851.4만 |
|---|
| 2026.06.10 | ₩11,398 | ₩11,995 | ₩11,063 | ₩11,908 | +4.47% | 2418.8만 |
|---|
| 2026.06.09 | ₩10,346 | ₩11,707 | ₩9,963 | ₩11,076 | +7.06% | 2846.9만 |
|---|
| 2026.06.08 | ₩11,211 | ₩11,271 | ₩10,212 | ₩10,446 | -6.82% | 3861.8만 |
|---|
| 2026.06.05 | ₩10,064 | ₩11,626 | ₩9,856 | ₩11,506 | +14.32% | 3034.6만 |
|---|
| 2026.06.04 | ₩10,098 | ₩10,232 | ₩9,803 | ₩10,178 | +0.80% | 2737만 |
|---|
| 2026.06.03 | ₩10,151 | ₩10,272 | ₩9,461 | ₩9,923 | -2.25% | 3297.5만 |
|---|
| 2026.06.02 | ₩10,191 | ₩10,406 | ₩9,884 | ₩9,910 | -2.76% | 2815.3만 |
|---|
| 2026.06.01 | ₩9,789 | ₩10,326 | ₩9,722 | ₩10,299 | +5.21% | 2393.8만 |
|---|
| 2026.05.29 | ₩9,246 | ₩9,749 | ₩9,226 | ₩9,440 | +2.10% | 1920.8만 |
|---|
| 2026.05.28 | ₩9,360 | ₩9,414 | ₩9,092 | ₩9,172 | -2.01% | 1474.3만 |
|---|
| 2026.05.27 | ₩9,145 | ₩9,467 | ₩9,018 | ₩9,253 | +1.17% | 3206.2만 |
|---|
| 2026.05.26 | ₩9,695 | ₩9,890 | ₩9,474 | ₩9,534 | -1.66% | 2212.6만 |
|---|
| 2026.05.22 | ₩10,057 | ₩10,165 | ₩9,622 | ₩9,896 | -1.60% | 2504만 |
|---|
| 2026.05.21 | ₩10,071 | ₩10,533 | ₩9,856 | ₩10,299 | +2.26% | 2459.1만 |
|---|
| 2026.05.20 | ₩10,849 | ₩10,902 | ₩10,305 | ₩10,326 | -4.82% | 2642만 |
|---|
| 2026.05.19 | ₩11,090 | ₩11,573 | ₩10,956 | ₩11,036 | -0.48% | 3373.4만 |
|---|
| 2026.05.18 | ₩10,272 | ₩10,949 | ₩10,205 | ₩10,728 | +4.44% | 3146.8만 |
|---|
| 2026.05.15 | ₩9,655 | ₩10,151 | ₩9,622 | ₩10,138 | +5.00% | 2447.9만 |
|---|
| 2026.05.14 | ₩9,119 | ₩9,333 | ₩8,891 | ₩9,239 | +1.32% | 2187.2만 |
|---|
| 2026.05.13 | ₩9,521 | ₩9,843 | ₩8,810 | ₩9,186 | -3.52% | 3165.4만 |
|---|
| 2026.05.12 | ₩9,360 | ₩10,163 | ₩9,119 | ₩9,709 | +3.72% | 3214만 |
|---|
| 2026.05.11 | ₩10,285 | ₩10,540 | ₩9,032 | ₩9,226 | -10.30% | 4393.9만 |
|---|
| 2026.05.08 | ₩10,621 | ₩10,621 | ₩9,849 | ₩10,004 | -5.81% | 3054.4만 |
|---|
| 2026.05.07 | ₩11,103 | ₩11,439 | ₩10,634 | ₩10,875 | -2.05% | 2884.1만 |
|---|
| 2026.05.06 | ₩12,404 | ₩12,538 | ₩11,439 | ₩11,640 | -6.16% | 2745.4만 |
|---|
| 2026.05.05 | ₩11,854 | ₩12,236 | ₩11,445 | ₩12,230 | +3.17% | 2176.5만 |
|---|
| 2026.05.04 | ₩12,190 | ₩12,485 | ₩11,894 | ₩12,015 | -1.43% | 2271만 |
|---|
| 2026.05.01 | ₩12,672 | ₩12,860 | ₩11,667 | ₩12,136 | -4.23% | 2484.1만 |
|---|
| 2026.04.30 | ₩13,383 | ₩13,698 | ₩12,511 | ₩12,739 | -4.81% | 2080.6만 |
|---|
| 2026.04.29 | ₩13,182 | ₩13,557 | ₩13,121 | ₩13,356 | +1.32% | 2011.8만 |
|---|
| 2026.04.28 | ₩13,222 | ₩13,376 | ₩12,712 | ₩13,155 | -0.51% | 1324.8만 |
|---|
| 2026.04.27 | ₩13,417 | ₩13,980 | ₩12,813 | ₩12,954 | -3.45% | 3014만 |
|---|
| 2026.04.24 | ₩13,289 | ₩13,504 | ₩12,666 | ₩13,115 | -1.31% | 2818.5만 |
|---|
| 2026.04.23 | ₩13,209 | ₩13,624 | ₩12,565 | ₩13,303 | +0.71% | 1674.8만 |
|---|
| 2026.04.22 | ₩12,391 | ₩12,545 | ₩12,069 | ₩12,431 | +0.32% | 1319.4만 |
|---|
| 2026.04.21 | ₩12,082 | ₩12,552 | ₩12,015 | ₩12,485 | +3.33% | 1035.3만 |
|---|
| 2026.04.20 | ₩11,519 | ₩12,337 | ₩11,291 | ₩12,096 | +5.01% | 1849.7만 |
|---|
| 2026.04.17 | ₩11,921 | ₩12,203 | ₩11,090 | ₩11,613 | -2.59% | 2107.7만 |
|---|
| 2026.04.16 | ₩12,069 | ₩12,806 | ₩12,055 | ₩12,364 | +2.44% | 1912.5만 |
|---|
| 2026.04.15 | ₩14,201 | ₩14,483 | ₩11,975 | ₩12,163 | -14.35% | 2612.1만 |
|---|
| 2026.04.14 | ₩14,939 | ₩15,180 | ₩14,067 | ₩14,375 | -3.77% | 2170.4만 |
|---|
| 2026.04.13 | ₩15,609 | ₩15,723 | ₩15,032 | ₩15,394 | -1.37% | 2003.1만 |
|---|
| 2026.04.10 | ₩15,917 | ₩16,273 | ₩15,575 | ₩15,703 | -1.35% | 2016.7만 |
|---|
| 2026.04.09 | ₩16,239 | ₩16,789 | ₩15,691 | ₩15,984 | -1.57% | 1979.8만 |
|---|
| 2026.04.08 | ₩14,281 | ₩16,544 | ₩14,281 | ₩16,226 | +13.62% | 1970.7만 |
|---|
| 2026.04.07 | ₩15,944 | ₩16,729 | ₩15,797 | ₩15,904 | -0.25% | 3041.6만 |
|---|
| 2026.04.06 | ₩14,617 | ₩15,864 | ₩14,154 | ₩15,368 | +5.14% | 4606.1만 |
|---|
| 2026.04.02 | ₩14,496 | ₩14,838 | ₩14,040 | ₩14,724 | +1.57% | 3469.7만 |
|---|
| 2026.04.01 | ₩13,450 | ₩13,819 | ₩13,131 | ₩13,276 | -1.30% | 4380.3만 |
|---|
| 2026.03.31 | ₩14,885 | ₩14,885 | ₩13,858 | ₩14,000 | -5.95% | 3563.2만 |
|---|
| 2026.03.30 | ₩14,563 | ₩15,676 | ₩14,422 | ₩15,421 | +5.89% | 4590.6만 |
|---|
| 2026.03.27 | ₩14,295 | ₩15,046 | ₩14,275 | ₩14,871 | +4.03% | 4804.2만 |
|---|
| 2026.03.26 | ₩13,437 | ₩14,107 | ₩13,256 | ₩14,094 | +4.89% | 2380.9만 |
|---|
| 2026.03.25 | ₩12,860 | ₩13,202 | ₩12,424 | ₩13,155 | +2.29% | 3998.9만 |
|---|
| 2026.03.24 | ₩13,812 | ₩13,824 | ₩13,041 | ₩13,343 | -3.40% | 4258.1만 |
|---|
| 2026.03.23 | ₩14,080 | ₩14,080 | ₩13,142 | ₩13,504 | -4.10% | 8073.7만 |
|---|
| 2026.03.20 | ₩13,665 | ₩14,762 | ₩13,611 | ₩14,509 | +6.18% | 3484.4만 |
|---|
| 2026.03.19 | ₩13,182 | ₩13,718 | ₩13,182 | ₩13,638 | +3.46% | 4288.2만 |
|---|
| 2026.03.18 | ₩12,404 | ₩12,826 | ₩12,176 | ₩12,806 | +3.24% | 3867.1만 |
|---|
| 2026.03.17 | ₩12,632 | ₩12,793 | ₩12,337 | ₩12,404 | -1.80% | 4587.8만 |
|---|
| 2026.03.16 | ₩12,619 | ₩12,699 | ₩12,096 | ₩12,645 | +0.21% | 3483.2만 |
|---|
| 2026.03.13 | ₩12,411 | ₩12,987 | ₩12,350 | ₩12,927 | +4.16% | 3757.5만 |
|---|
| 2026.03.12 | ₩12,082 | ₩12,679 | ₩11,995 | ₩12,672 | +4.88% | 3488.6만 |
|---|
| 2026.03.11 | ₩12,270 | ₩12,270 | ₩11,372 | ₩11,921 | -2.84% | 3535.6만 |
|---|
| 2026.03.10 | ₩12,263 | ₩12,505 | ₩11,988 | ₩12,458 | +1.59% | 4416.9만 |
|---|
| 2026.03.09 | ₩13,034 | ₩13,571 | ₩12,297 | ₩12,485 | -4.22% | 4084.4만 |
|---|
| 2026.03.06 | ₩12,511 | ₩12,739 | ₩12,263 | ₩12,619 | +0.86% | 4496.1만 |
|---|
| 2026.03.05 | ₩12,310 | ₩12,427 | ₩11,888 | ₩12,082 | -1.85% | 3959.7만 |
|---|
| 2026.03.04 | ₩12,605 | ₩12,786 | ₩11,881 | ₩12,029 | -4.57% | 5142.8만 |
|---|
| 2026.03.03 | ₩12,860 | ₩13,356 | ₩12,699 | ₩12,940 | +0.63% | 4268만 |
|---|
| 2026.03.02 | ₩13,048 | ₩13,182 | ₩12,190 | ₩12,270 | -5.96% | 4804.9만 |
|---|
| 2026.02.27 | ₩12,290 | ₩12,572 | ₩12,042 | ₩12,310 | +0.16% | 5546.9만 |
|---|
| 2026.02.26 | ₩11,626 | ₩12,223 | ₩11,492 | ₩11,962 | +2.88% | 4604.1만 |
|---|
| 2026.02.25 | ₩11,760 | ₩11,760 | ₩11,304 | ₩11,465 | -2.51% | 3649.1만 |
|---|
| 2026.02.24 | ₩12,565 | ₩12,666 | ₩11,841 | ₩11,935 | -5.02% | 3642.7만 |
|---|
| 2026.02.23 | ₩12,096 | ₩12,860 | ₩12,082 | ₩12,538 | +3.66% | 3381.3만 |
|---|
| 2026.02.20 | ₩12,042 | ₩12,190 | ₩11,667 | ₩11,841 | -1.67% | 3028.9만 |
|---|
| 2026.02.19 | ₩12,096 | ₩12,270 | ₩11,633 | ₩11,841 | -2.11% | 3363.2만 |
|---|
| 2026.02.18 | ₩11,881 | ₩11,948 | ₩11,532 | ₩11,868 | -0.11% | 3239.4만 |
|---|
| 2026.02.17 | ₩11,794 | ₩12,451 | ₩11,727 | ₩11,894 | +0.85% | 3378.4만 |
|---|
| 2026.02.13 | ₩11,707 | ₩11,868 | ₩11,150 | ₩11,519 | -1.60% | 3961.8만 |
|---|
| 2026.02.12 | ₩10,835 | ₩11,680 | ₩10,554 | ₩11,532 | +6.44% | 3409.9만 |
|---|
| 2026.02.11 | ₩10,956 | ₩11,385 | ₩10,533 | ₩10,969 | +0.12% | 2597.9만 |
|---|
| 2026.02.10 | ₩11,492 | ₩11,559 | ₩11,003 | ₩11,117 | -3.27% | 3513.5만 |
|---|
| 2026.02.09 | ₩11,975 | ₩12,129 | ₩11,318 | ₩11,546 | -3.58% | 3108.6만 |
|---|
| 2026.02.06 | ₩12,558 | ₩12,753 | ₩11,680 | ₩11,894 | -5.29% | 3393.6만 |
|---|
| 2026.02.05 | ₩12,806 | ₩13,370 | ₩12,511 | ₩12,806 | 0.00% | 2694.4만 |
|---|
| 2026.02.04 | ₩11,479 | ₩12,625 | ₩11,298 | ₩12,257 | +6.78% | 3209.9만 |
|---|
| 2026.02.03 | ₩11,278 | ₩11,838 | ₩11,036 | ₩11,412 | +1.19% | 3350.6만 |
|---|
| 2026.02.02 | ₩11,398 | ₩11,767 | ₩11,134 | ₩11,398 | 0.00% | 2645.7만 |
|---|
| 2026.01.30 | ₩11,224 | ₩11,392 | ₩10,433 | ₩10,956 | -2.39% | 3770.6만 |
|---|
| 2026.01.29 | ₩10,647 | ₩11,827 | ₩10,533 | ₩11,734 | +10.20% | 3191.4만 |
|---|
| 2026.01.28 | ₩10,956 | ₩11,050 | ₩10,627 | ₩10,996 | +0.37% | 2432만 |
|---|
| 2026.01.27 | ₩10,674 | ₩11,023 | ₩10,674 | ₩10,996 | +3.02% | 1856만 |
|---|
| 2026.01.26 | ₩10,339 | ₩10,835 | ₩10,339 | ₩10,781 | +4.28% | 2275.7만 |
|---|
| 2026.01.23 | ₩10,232 | ₩10,379 | ₩10,010 | ₩10,151 | -0.79% | 2744.8만 |
|---|
| 2026.01.22 | ₩10,862 | ₩10,996 | ₩10,138 | ₩10,151 | -6.54% | 4204.7만 |
|---|
| 2026.01.21 | ₩11,613 | ₩11,720 | ₩10,681 | ₩11,063 | -4.73% | 3656.1만 |
|---|
| 2026.01.20 | ₩11,237 | ₩11,827 | ₩11,177 | ₩11,734 | +4.42% | 3203.1만 |
|---|
| 2026.01.16 | ₩10,735 | ₩10,942 | ₩10,360 | ₩10,822 | +0.81% | 2370.9만 |
|---|
| 2026.01.15 | ₩10,661 | ₩10,816 | ₩10,446 | ₩10,781 | +1.13% | 2931.7만 |
|---|
| 2026.01.14 | ₩10,580 | ₩10,969 | ₩10,513 | ₩10,728 | +1.39% | 3215.6만 |
|---|
| 2026.01.13 | ₩10,232 | ₩10,513 | ₩10,158 | ₩10,366 | +1.31% | 2857.8만 |
|---|
| 2026.01.12 | ₩10,647 | ₩10,802 | ₩10,037 | ₩10,285 | -3.40% | 3173.7만 |
|---|
| 2026.01.09 | ₩10,929 | ₩11,197 | ₩10,272 | ₩10,460 | -4.29% | 2600.2만 |
|---|
| 2026.01.08 | ₩11,345 | ₩11,519 | ₩10,875 | ₩10,916 | -3.78% | 2589.6만 |
|---|
| 2026.01.07 | ₩10,942 | ₩11,157 | ₩10,795 | ₩11,157 | +1.96% | 2477.6만 |
|---|
| 2026.01.06 | ₩10,453 | ₩11,264 | ₩10,386 | ₩11,050 | +5.71% | 3171.9만 |
|---|
| 2026.01.05 | ₩10,419 | ₩10,567 | ₩9,923 | ₩10,218 | -1.93% | 2422.8만 |
|---|
| 2026.01.02 | ₩9,977 | ₩11,017 | ₩9,963 | ₩10,889 | +9.14% | 3140.9만 |
|---|
| 2025.12.31 | ₩10,071 | ₩10,366 | ₩10,044 | ₩10,366 | +2.93% | 2041.7만 |
|---|
| 2025.12.30 | ₩9,870 | ₩10,151 | ₩9,762 | ₩10,151 | +2.85% | 2358.4만 |
|---|
| 2025.12.29 | ₩9,548 | ₩9,923 | ₩9,534 | ₩9,910 | +3.79% | 2082만 |
|---|
| 2025.12.26 | ₩9,789 | ₩10,226 | ₩9,626 | ₩10,178 | +3.97% | 1673.4만 |
|---|
| 2025.12.24 | ₩9,628 | ₩10,098 | ₩9,542 | ₩9,749 | +1.25% | 1286.1만 |
|---|
| 2025.12.23 | ₩9,601 | ₩9,856 | ₩9,508 | ₩9,749 | +1.54% | 2009.8만 |
|---|
| 2025.12.22 | ₩9,575 | ₩9,749 | ₩9,213 | ₩9,615 | +0.42% | 2649.3만 |
|---|
| 2025.12.19 | ₩9,642 | ₩10,191 | ₩9,568 | ₩9,937 | +3.06% | 2500.4만 |
|---|
| 2025.12.18 | ₩10,084 | ₩10,292 | ₩9,508 | ₩9,843 | -2.39% | 2932.6만 |
|---|
| 2025.12.17 | ₩9,742 | ₩10,607 | ₩9,454 | ₩10,567 | +8.47% | 3511만 |
|---|
| 2025.12.16 | ₩10,460 | ₩10,714 | ₩9,601 | ₩9,682 | -7.44% | 3186.8만 |
|---|
| 2025.12.15 | ₩10,600 | ₩10,674 | ₩9,990 | ₩10,326 | -2.59% | 3567.1만 |
|---|
| 2025.12.12 | ₩11,667 | ₩11,995 | ₩10,889 | ₩11,090 | -4.94% | 2335.7만 |
|---|
| 2025.12.11 | ₩11,626 | ₩12,055 | ₩11,606 | ₩11,707 | +0.69% | 2295.6만 |
|---|
| 2025.12.10 | ₩11,774 | ₩11,894 | ₩11,199 | ₩11,492 | -2.39% | 2778.8만 |
|---|
| 2025.12.09 | ₩12,243 | ₩12,337 | ₩11,418 | ₩11,814 | -3.50% | 2722.3만 |
|---|
| 2025.12.08 | ₩11,747 | ₩12,337 | ₩11,618 | ₩12,122 | +3.20% | 2980.6만 |
|---|
| 2025.12.05 | ₩11,452 | ₩11,515 | ₩11,157 | ₩11,345 | -0.94% | 1955.6만 |
|---|
| 2025.12.04 | ₩11,626 | ₩11,854 | ₩11,358 | ₩11,385 | -2.08% | 2549.8만 |
|---|
| 2025.12.03 | ₩12,659 | ₩12,699 | ₩11,707 | ₩11,787 | -6.89% | 2066.4만 |
|---|
| 2025.12.02 | ₩12,712 | ₩13,242 | ₩12,377 | ₩12,820 | +0.84% | 1267.4만 |
|---|
| 2025.12.01 | ₩13,061 | ₩13,061 | ₩12,561 | ₩12,753 | -2.36% | 2163.9만 |
|---|
| 2025.11.28 | ₩12,967 | ₩12,994 | ₩12,592 | ₩12,766 | -1.55% | 782.5만 |
|---|
| 2025.11.26 | ₩13,128 | ₩13,571 | ₩12,946 | ₩12,967 | -1.23% | 1267.6만 |
|---|
| 2025.11.25 | ₩13,772 | ₩14,281 | ₩13,363 | ₩13,423 | -2.53% | 1075.9만 |
|---|
| 2025.11.24 | ₩14,784 | ₩14,858 | ₩13,235 | ₩13,544 | -8.39% | 1347.8만 |
|---|
| 2025.11.21 | ₩14,791 | ₩16,212 | ₩14,764 | ₩15,649 | +5.80% | 841.3만 |
|---|
| 2025.11.20 | ₩13,906 | ₩15,362 | ₩12,907 | ₩15,341 | +10.32% | 1502만 |
|---|
| 2025.11.19 | ₩14,523 | ₩15,086 | ₩14,121 | ₩14,684 | +1.11% | 910.1만 |
|---|
| 2025.11.18 | ₩14,603 | ₩15,415 | ₩14,348 | ₩14,885 | +1.93% | 1102.8만 |
|---|
| 2025.11.17 | ₩15,079 | ₩15,086 | ₩13,269 | ₩14,335 | -4.94% | 1293만 |
|---|
| 2025.11.14 | ₩16,018 | ₩16,266 | ₩14,107 | ₩14,670 | -8.41% | 1455.1만 |
|---|
| 2025.11.13 | ₩13,584 | ₩15,166 | ₩13,477 | ₩14,845 | +9.28% | 1215.7만 |
|---|
| 2025.11.12 | ₩12,444 | ₩13,329 | ₩12,431 | ₩13,088 | +5.17% | 1233.1만 |
|---|
| 2025.11.11 | ₩12,592 | ₩12,981 | ₩12,431 | ₩12,578 | -0.11% | 1566만 |
|---|
| 2025.11.10 | ₩12,619 | ₩12,994 | ₩12,002 | ₩12,283 | -2.66% | 1374.6만 |
|---|
| 2025.11.07 | ₩12,766 | ₩13,651 | ₩12,766 | ₩13,235 | +3.68% | 1339.9만 |
|---|
| 2025.11.06 | ₩11,532 | ₩12,860 | ₩11,251 | ₩12,310 | +6.74% | 1828.3만 |
|---|
| 2025.11.05 | ₩12,082 | ₩12,699 | ₩11,279 | ₩11,519 | -4.66% | 1709.4만 |
|---|
| 2025.11.04 | ₩12,002 | ₩12,525 | ₩11,734 | ₩12,511 | +4.25% | 1606.8만 |
|---|
| 2025.11.03 | ₩11,982 | ₩12,096 | ₩11,063 | ₩11,331 | -5.43% | 1715만 |
|---|
| 2025.10.31 | ₩12,538 | ₩12,699 | ₩11,894 | ₩11,948 | -4.71% | 1219.9만 |
|---|
| 2025.10.30 | ₩12,350 | ₩12,936 | ₩12,149 | ₩12,927 | +4.67% | 1248.6만 |
|---|
| 2025.10.29 | ₩11,760 | ₩12,263 | ₩11,606 | ₩11,814 | +0.46% | 1337.9만 |
|---|
| 2025.10.28 | ₩12,176 | ₩12,350 | ₩11,532 | ₩11,854 | -2.64% | 2170.2만 |
|---|
| 2025.10.27 | ₩13,075 | ₩13,155 | ₩11,821 | ₩12,297 | -5.95% | 1950.5만 |
|---|
| 2025.10.24 | ₩12,712 | ₩13,658 | ₩12,451 | ₩13,463 | +5.91% | 1942.8만 |
|---|
| 2025.10.23 | ₩14,335 | ₩14,697 | ₩12,578 | ₩12,592 | -12.16% | 1928.1만 |
|---|
| 2025.10.22 | ₩12,940 | ₩13,772 | ₩12,820 | ₩13,222 | +2.18% | 1047.8만 |
|---|
| 2025.10.21 | ₩12,806 | ₩13,014 | ₩12,605 | ₩12,981 | +1.36% | 1132.7만 |
|---|
| 2025.10.20 | ₩12,900 | ₩13,101 | ₩12,578 | ₩12,726 | -1.35% | 886.1만 |
|---|
| 2025.10.17 | ₩14,094 | ₩14,201 | ₩13,048 | ₩13,182 | -6.47% | 1318.5만 |
|---|
| 2025.10.16 | ₩13,477 | ₩14,322 | ₩13,209 | ₩13,879 | +2.99% | 766.2만 |
|---|
| 2025.10.15 | ₩13,504 | ₩14,021 | ₩13,121 | ₩13,463 | -0.30% | 937.2만 |
|---|
| 2025.10.14 | ₩14,027 | ₩14,536 | ₩13,551 | ₩13,839 | -1.34% | 1006만 |
|---|
| 2025.10.13 | ₩14,348 | ₩14,590 | ₩13,370 | ₩13,450 | -6.26% | 972.4만 |
|---|
| 2025.10.10 | ₩13,598 | ₩15,193 | ₩13,209 | ₩15,073 | +10.85% | 1397.8만 |
|---|