시장 데이터를 불러오는 중
전체 종목
GraniteShares 1.25x Long TSLA Daily ETF 과거 주가
GraniteShares 1.25x Long TSLA Daily ETF · TSL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 1.25x Long TSLA Daily ETF · TSL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,396 | ₩19,832 | ₩19,349 | ₩19,456 | +0.31% | 15.8만 |
| 2026.10.08 | ₩18,907 | ₩19,027 | ₩18,571 | ₩18,983 | +0.40% | 24.2만 |
| 2026.10.07 | ₩19,242 | ₩19,456 | ₩18,974 | ₩19,171 | -0.37% | 24.8만 |
| 2026.10.06 | ₩19,336 | ₩19,430 | ₩19,269 | ₩19,351 | +0.08% | 14.7만 |
| 2026.10.05 | ₩18,518 | ₩19,403 | ₩18,411 | ₩19,242 | +3.91% | 33.2만 |
| 2026.10.02 | ₩18,062 | ₩18,960 | ₩18,035 | ₩18,732 | +3.71% | 52.1만 |
| 2026.10.01 | ₩17,794 | ₩18,022 | ₩17,686 | ₩17,697 | -0.54% | 19.5만 |
| 2026.09.30 | ₩17,539 | ₩17,754 | ₩17,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,733 |
| +1.11% |
| 21만 |
| 2026.09.29 | ₩17,975 | ₩17,975 | ₩17,566 | ₩17,630 | -1.92% | 16.2만 |
|---|
| 2026.09.28 | ₩18,639 | ₩18,639 | ₩17,874 | ₩17,917 | -3.87% | 17.6만 |
|---|
| 2026.09.25 | ₩19,684 | ₩19,765 | ₩18,558 | ₩18,842 | -4.28% | 65만 |
|---|
| 2026.09.24 | ₩19,188 | ₩19,537 | ₩19,081 | ₩19,229 | +0.21% | 34.8만 |
|---|
| 2026.09.23 | ₩19,363 | ₩19,765 | ₩19,202 | ₩19,347 | -0.08% | 30만 |
|---|
| 2026.09.22 | ₩19,289 | ₩19,369 | ₩18,907 | ₩19,300 | +0.06% | 36.6만 |
|---|
| 2026.09.21 | ₩18,813 | ₩19,229 | ₩18,813 | ₩19,056 | +1.29% | 56.7만 |
|---|
| 2026.09.18 | ₩18,732 | ₩18,773 | ₩18,156 | ₩18,378 | -1.89% | 66.1만 |
|---|
| 2026.09.17 | ₩18,571 | ₩18,974 | ₩18,303 | ₩18,492 | -0.43% | 52.2만 |
|---|
| 2026.09.16 | ₩17,928 | ₩18,397 | ₩17,794 | ₩17,961 | +0.19% | 44.4만 |
|---|
| 2026.09.15 | ₩17,995 | ₩18,236 | ₩17,740 | ₩17,877 | -0.66% | 64.8만 |
|---|
| 2026.09.14 | ₩18,102 | ₩18,545 | ₩17,928 | ₩18,049 | -0.30% | 33.7만 |
|---|
| 2026.09.11 | ₩18,317 | ₩18,639 | ₩18,223 | ₩18,445 | +0.70% | 49.4만 |
|---|
| 2026.09.10 | ₩18,196 | ₩18,692 | ₩17,981 | ₩18,331 | +0.74% | 42.8만 |
|---|
| 2026.09.09 | ₩18,652 | ₩19,068 | ₩18,585 | ₩18,616 | -0.19% | 48.5만 |
|---|
| 2026.09.08 | ₩17,928 | ₩18,732 | ₩17,861 | ₩18,625 | +3.89% | 64.3만 |
|---|
| 2026.09.04 | ₩18,236 | ₩18,397 | ₩17,579 | ₩17,727 | -2.79% | 87.9만 |
|---|
| 2026.09.03 | ₩18,531 | ₩19,644 | ₩18,531 | ₩19,175 | +3.47% | 93.6만 |
|---|
| 2026.09.02 | ₩18,169 | ₩18,169 | ₩17,526 | ₩17,955 | -1.18% | 47.4만 |
|---|
| 2026.09.01 | ₩18,236 | ₩18,276 | ₩17,707 | ₩17,894 | -1.88% | 57.6만 |
|---|
| 2026.08.31 | ₩17,378 | ₩18,706 | ₩17,378 | ₩18,664 | +7.40% | 80.1만 |
|---|
| 2026.08.28 | ₩17,955 | ₩18,075 | ₩17,244 | ₩17,459 | -2.76% | 22.8만 |
|---|
| 2026.08.27 | ₩17,271 | ₩17,894 | ₩17,257 | ₩17,839 | +3.29% | 43.1만 |
|---|
| 2026.08.26 | ₩17,217 | ₩17,673 | ₩17,083 | ₩17,284 | +0.39% | 35.5만 |
|---|
| 2026.08.25 | ₩17,526 | ₩17,981 | ₩17,512 | ₩17,566 | +0.23% | 33.8만 |
|---|
| 2026.08.24 | ₩18,357 | ₩18,370 | ₩17,445 | ₩17,485 | -4.75% | 41.7만 |
|---|
| 2026.08.21 | ₩17,526 | ₩18,585 | ₩17,418 | ₩18,377 | +4.86% | 71.8만 |
|---|
| 2026.08.20 | ₩17,338 | ₩17,391 | ₩16,889 | ₩17,257 | -0.46% | 38.8만 |
|---|
| 2026.08.19 | ₩16,842 | ₩17,666 | ₩16,681 | ₩17,649 | +4.79% | 50.8만 |
|---|
| 2026.08.18 | ₩16,493 | ₩16,976 | ₩16,426 | ₩16,748 | +1.54% | 30.6만 |
|---|
| 2026.08.17 | ₩17,016 | ₩17,291 | ₩16,795 | ₩16,918 | -0.58% | 50.2만 |
|---|
| 2026.08.14 | ₩17,137 | ₩17,640 | ₩16,681 | ₩17,110 | -0.16% | 59만 |
|---|
| 2026.08.13 | ₩16,198 | ₩17,043 | ₩16,064 | ₩16,958 | +4.69% | 35.3만 |
|---|
| 2026.08.12 | ₩16,641 | ₩16,667 | ₩15,957 | ₩16,197 | -2.67% | 39.5만 |
|---|
| 2026.08.11 | ₩16,493 | ₩16,721 | ₩16,319 | ₩16,511 | +0.11% | 35만 |
|---|
| 2026.08.10 | ₩16,144 | ₩16,466 | ₩16,124 | ₩16,403 | +1.60% | 50만 |
|---|
| 2026.08.07 | ₩15,890 | ₩16,560 | ₩15,816 | ₩16,272 | +2.41% | 41.8만 |
|---|
| 2026.08.06 | ₩15,541 | ₩15,916 | ₩15,487 | ₩15,718 | +1.14% | 43.7만 |
|---|
| 2026.08.05 | ₩15,943 | ₩16,158 | ₩15,769 | ₩15,852 | -0.57% | 38.1만 |
|---|
| 2026.08.04 | ₩15,984 | ₩16,332 | ₩15,796 | ₩16,211 | +1.43% | 33.8만 |
|---|
| 2026.08.03 | ₩15,219 | ₩16,010 | ₩15,166 | ₩15,876 | +4.32% | 72.4만 |
|---|
| 2026.07.31 | ₩15,112 | ₩15,461 | ₩14,696 | ₩15,238 | +0.83% | 68.8만 |
|---|
| 2026.07.30 | ₩14,663 | ₩15,191 | ₩14,643 | ₩15,005 | +2.33% | 73.9만 |
|---|
| 2026.07.29 | ₩14,991 | ₩15,045 | ₩14,388 | ₩14,432 | -3.73% | 42.1만 |
|---|
| 2026.07.28 | ₩14,877 | ₩15,206 | ₩14,589 | ₩14,960 | +0.56% | 53.3만 |
|---|
| 2026.07.27 | ₩15,313 | ₩15,554 | ₩14,804 | ₩15,099 | -1.40% | 56.3만 |
|---|
| 2026.07.24 | ₩15,796 | ₩15,942 | ₩14,951 | ₩15,326 | -2.97% | 84.3만 |
|---|
| 2026.07.23 | ₩17,137 | ₩17,177 | ₩15,501 | ₩15,715 | -8.29% | 108.4만 |
|---|
| 2026.07.22 | ₩19,349 | ₩19,644 | ₩19,188 | ₩19,296 | -0.28% | 36.1만 |
|---|
| 2026.07.21 | ₩19,034 | ₩19,899 | ₩19,014 | ₩19,585 | +2.90% | 49.3만 |
|---|
| 2026.07.20 | ₩19,966 | ₩19,993 | ₩18,960 | ₩18,983 | -4.92% | 43.2만 |
|---|
| 2026.07.17 | ₩19,725 | ₩20,006 | ₩19,483 | ₩19,745 | +0.10% | 36.4만 |
|---|
| 2026.07.16 | ₩20,408 | ₩20,636 | ₩20,006 | ₩20,382 | -0.13% | 40.7만 |
|---|
| 2026.07.15 | ₩21,092 | ₩21,307 | ₩20,382 | ₩20,569 | -2.48% | 40.4만 |
|---|
| 2026.07.14 | ₩20,918 | ₩21,106 | ₩20,630 | ₩20,717 | -0.96% | 38.3만 |
|---|
| 2026.07.13 | ₩21,280 | ₩21,280 | ₩20,408 | ₩20,616 | -3.12% | 50.3만 |
|---|
| 2026.07.10 | ₩21,763 | ₩21,816 | ₩21,159 | ₩21,458 | -1.40% | 70.2만 |
|---|
| 2026.07.09 | ₩20,536 | ₩21,481 | ₩20,435 | ₩21,401 | +4.21% | 55.3만 |
|---|
| 2026.07.08 | ₩20,905 | ₩20,931 | ₩20,362 | ₩20,583 | -1.54% | 63.7만 |
|---|
| 2026.07.07 | ₩22,105 | ₩22,272 | ₩21,112 | ₩21,173 | -4.22% | 70.5만 |
|---|
| 2026.07.06 | ₩20,824 | ₩22,299 | ₩20,408 | ₩22,295 | +7.06% | 42.3만 |
|---|
| 2026.07.02 | ₩22,809 | ₩23,117 | ₩20,315 | ₩20,596 | -9.70% | 79.8만 |
|---|
| 2026.07.01 | ₩22,460 | ₩23,204 | ₩22,272 | ₩22,701 | +1.07% | 99.8만 |
|---|
| 2026.06.30 | ₩21,421 | ₩22,648 | ₩21,421 | ₩22,393 | +4.54% | 96.2만 |
|---|
| 2026.06.29 | ₩19,805 | ₩21,897 | ₩19,738 | ₩21,830 | +10.22% | 120.3만 |
|---|
| 2026.06.26 | ₩19,094 | ₩20,241 | ₩19,014 | ₩19,757 | +3.47% | 100.4만 |
|---|
| 2026.06.25 | ₩19,416 | ₩19,684 | ₩19,229 | ₩19,430 | +0.07% | 48.2만 |
|---|
| 2026.06.24 | ₩19,751 | ₩20,046 | ₩19,322 | ₩19,474 | -1.41% | 44.7만 |
|---|
| 2026.06.23 | ₩20,529 | ₩20,543 | ₩19,711 | ₩19,872 | -3.20% | 43.3만 |
|---|
| 2026.06.22 | ₩20,744 | ₩22,044 | ₩20,744 | ₩21,401 | +3.17% | 126.7만 |
|---|
| 2026.06.18 | ₩20,998 | ₩21,240 | ₩20,087 | ₩21,157 | +0.75% | 99.3만 |
|---|
| 2026.06.17 | ₩21,173 | ₩21,468 | ₩20,703 | ₩20,864 | -1.46% | 82.2만 |
|---|
| 2026.06.16 | ₩21,347 | ₩21,910 | ₩21,173 | ₩21,401 | +0.25% | 84.1만 |
|---|
| 2026.06.15 | ₩21,924 | ₩22,085 | ₩21,575 | ₩21,843 | -0.37% | 138.9만 |
|---|
| 2026.06.12 | ₩21,052 | ₩21,535 | ₩20,248 | ₩21,535 | +2.29% | 130.4만 |
|---|
| 2026.06.11 | ₩20,315 | ₩21,441 | ₩19,845 | ₩21,066 | +3.70% | 105만 |
|---|
| 2026.06.10 | ₩20,529 | ₩20,918 | ₩19,819 | ₩19,947 | -2.83% | 96.4만 |
|---|
| 2026.06.09 | ₩21,850 | ₩22,346 | ₩20,100 | ₩20,914 | -4.28% | 101.6만 |
|---|
| 2026.06.08 | ₩20,905 | ₩21,964 | ₩20,811 | ₩21,736 | +3.98% | 79.3만 |
|---|
| 2026.06.05 | ₩22,541 | ₩22,782 | ₩20,395 | ₩20,555 | -8.81% | 56.9만 |
|---|
| 2026.06.04 | ₩22,487 | ₩22,889 | ₩22,299 | ₩22,380 | -0.48% | 38.8만 |
|---|
| 2026.06.03 | ₩22,353 | ₩23,392 | ₩22,246 | ₩22,716 | +1.63% | 72.3만 |
|---|
| 2026.06.02 | ₩22,366 | ₩22,768 | ₩22,085 | ₩22,742 | +1.68% | 80.4만 |
|---|
| 2026.06.01 | ₩22,983 | ₩23,144 | ₩22,192 | ₩22,205 | -3.38% | 58.2만 |
|---|
| 2026.05.29 | ₩23,841 | ₩23,908 | ₩23,063 | ₩23,565 | -1.16% | 58.2만 |
|---|
| 2026.05.28 | ₩23,747 | ₩24,123 | ₩23,620 | ₩23,999 | +1.06% | 47.4만 |
|---|
| 2026.05.27 | ₩24,062 | ₩24,230 | ₩23,573 | ₩23,892 | -0.71% | 90.6만 |
|---|
| 2026.05.26 | ₩23,238 | ₩23,519 | ₩22,943 | ₩23,412 | +0.75% | 89.1만 |
|---|
| 2026.05.22 | ₩22,728 | ₩23,285 | ₩22,567 | ₩22,912 | +0.81% | 62.8만 |
|---|
| 2026.05.21 | ₩22,675 | ₩22,983 | ₩22,058 | ₩22,393 | -1.24% | 81.1만 |
|---|
| 2026.05.20 | ₩21,682 | ₩22,366 | ₩21,642 | ₩22,366 | +3.15% | 80.9만 |
|---|
| 2026.05.19 | ₩21,347 | ₩21,562 | ₩20,784 | ₩21,473 | +0.59% | 71.9만 |
|---|
| 2026.05.18 | ₩22,460 | ₩22,608 | ₩21,562 | ₩21,857 | -2.69% | 126.1만 |
|---|
| 2026.05.15 | ₩23,452 | ₩23,493 | ₩22,675 | ₩22,688 | -3.26% | 66.5만 |
|---|
| 2026.05.14 | ₩24,337 | ₩24,719 | ₩24,002 | ₩24,150 | -0.77% | 63.6만 |
|---|
| 2026.05.13 | ₩23,667 | ₩24,820 | ₩23,251 | ₩24,270 | +2.55% | 134.5만 |
|---|
| 2026.05.12 | ₩24,042 | ₩24,431 | ₩22,715 | ₩23,466 | -2.40% | 150.9만 |
|---|
| 2026.05.11 | ₩22,768 | ₩24,538 | ₩22,360 | ₩24,253 | +6.52% | 178.4만 |
|---|
| 2026.05.08 | ₩22,406 | ₩23,318 | ₩22,406 | ₩23,157 | +3.35% | 150.7만 |
|---|
| 2026.05.07 | ₩21,790 | ₩22,313 | ₩21,414 | ₩22,058 | +1.23% | 129.5만 |
|---|
| 2026.05.06 | ₩20,288 | ₩21,361 | ₩20,274 | ₩21,173 | +4.36% | 85.4만 |
|---|
| 2026.05.05 | ₩20,938 | ₩21,401 | ₩20,543 | ₩20,556 | -1.83% | 122.8만 |
|---|
| 2026.05.04 | ₩20,556 | ₩20,891 | ₩20,274 | ₩20,771 | +1.04% | 189.5만 |
|---|
| 2026.05.01 | ₩20,060 | ₩21,106 | ₩19,926 | ₩20,650 | +2.94% | 146.5만 |
|---|
| 2026.04.30 | ₩19,456 | ₩20,248 | ₩19,188 | ₩20,033 | +2.96% | 110.3만 |
|---|
| 2026.04.29 | ₩19,671 | ₩19,705 | ₩19,309 | ₩19,483 | -0.95% | 96.9만 |
|---|
| 2026.04.28 | ₩19,550 | ₩20,107 | ₩19,510 | ₩19,684 | +0.69% | 119.3만 |
|---|
| 2026.04.27 | ₩19,389 | ₩19,993 | ₩18,913 | ₩19,845 | +2.35% | 110.3만 |
|---|
| 2026.04.24 | ₩19,497 | ₩20,134 | ₩19,376 | ₩19,711 | +1.10% | 225.5만 |
|---|
| 2026.04.23 | ₩19,631 | ₩20,315 | ₩19,215 | ₩19,537 | -0.48% | 279.2만 |
|---|
| 2026.04.22 | ₩20,489 | ₩20,811 | ₩20,341 | ₩20,462 | -0.13% | 51.7만 |
|---|
| 2026.04.21 | ₩20,771 | ₩20,891 | ₩20,328 | ₩20,392 | -1.82% | 104.9만 |
|---|
| 2026.04.20 | ₩21,441 | ₩21,723 | ₩20,543 | ₩20,797 | -3.00% | 124.5만 |
|---|
| 2026.04.17 | ₩21,012 | ₩21,897 | ₩20,744 | ₩21,347 | +1.60% | 218.7만 |
|---|
| 2026.04.16 | ₩20,878 | ₩20,898 | ₩20,100 | ₩20,529 | -1.67% | 143.8만 |
|---|
| 2026.04.15 | ₩19,161 | ₩20,938 | ₩18,880 | ₩20,784 | +8.47% | 209.8만 |
|---|
| 2026.04.14 | ₩18,518 | ₩19,175 | ₩18,384 | ₩18,960 | +2.39% | 87.2만 |
|---|
| 2026.04.13 | ₩18,022 | ₩18,437 | ₩17,968 | ₩18,209 | +1.04% | 113.8만 |
|---|
| 2026.04.10 | ₩17,767 | ₩18,035 | ₩17,579 | ₩17,981 | +1.21% | 237.8만 |
|---|
| 2026.04.09 | ₩17,646 | ₩17,975 | ₩17,231 | ₩17,780 | +0.76% | 223.8만 |
|---|
| 2026.04.08 | ₩18,907 | ₩18,934 | ₩17,391 | ₩17,619 | -6.81% | 153.5만 |
|---|
| 2026.04.07 | ₩17,834 | ₩17,928 | ₩17,224 | ₩17,821 | -0.08% | 259.2만 |
|---|
| 2026.04.06 | ₩18,866 | ₩19,188 | ₩17,827 | ₩18,236 | -3.34% | 241.2만 |
|---|
| 2026.04.02 | ₩19,054 | ₩19,376 | ₩18,652 | ₩18,732 | -1.69% | 246.4만 |
|---|
| 2026.04.01 | ₩19,939 | ₩20,234 | ₩19,658 | ₩20,127 | +0.94% | 129.6만 |
|---|
| 2026.03.31 | ₩18,840 | ₩19,591 | ₩18,826 | ₩19,497 | +3.49% | 198.7만 |
|---|
| 2026.03.30 | ₩19,161 | ₩19,175 | ₩18,236 | ₩18,437 | -3.78% | 176.8만 |
|---|
| 2026.03.27 | ₩19,363 | ₩19,363 | ₩18,706 | ₩18,866 | -2.56% | 104.4만 |
|---|
| 2026.03.26 | ₩20,234 | ₩20,355 | ₩19,524 | ₩19,538 | -3.44% | 76.5만 |
|---|
| 2026.03.25 | ₩20,677 | ₩21,133 | ₩20,408 | ₩20,449 | -1.10% | 90.1만 |
|---|
| 2026.03.24 | ₩19,832 | ₩20,556 | ₩19,832 | ₩20,261 | +2.16% | 216.5만 |
|---|
| 2026.03.23 | ₩19,617 | ₩20,408 | ₩19,617 | ₩20,114 | +2.53% | 101.3만 |
|---|
| 2026.03.20 | ₩20,046 | ₩20,046 | ₩19,068 | ₩19,269 | -3.88% | 144만 |
|---|
| 2026.03.19 | ₩20,516 | ₩20,516 | ₩20,006 | ₩20,100 | -2.03% | 200.5만 |
|---|
| 2026.03.18 | ₩21,374 | ₩21,615 | ₩20,911 | ₩20,931 | -2.07% | 80.1만 |
|---|
| 2026.03.17 | ₩21,106 | ₩21,434 | ₩20,985 | ₩21,342 | +1.12% | 153.2만 |
|---|
| 2026.03.16 | ₩21,106 | ₩21,669 | ₩21,059 | ₩21,119 | +0.06% | 177.6만 |
|---|
| 2026.03.13 | ₩21,374 | ₩21,428 | ₩20,757 | ₩20,851 | -2.45% | 88.8만 |
|---|
| 2026.03.12 | ₩21,830 | ₩21,877 | ₩21,083 | ₩21,133 | -3.19% | 104.3만 |
|---|
| 2026.03.11 | ₩21,642 | ₩22,541 | ₩21,642 | ₩21,957 | +1.46% | 158.2만 |
|---|
| 2026.03.10 | ₩21,568 | ₩21,883 | ₩21,334 | ₩21,387 | -0.84% | 154만 |
|---|
| 2026.03.09 | ₩20,851 | ₩21,548 | ₩20,221 | ₩21,361 | +2.44% | 119.4만 |
|---|
| 2026.03.06 | ₩21,280 | ₩21,602 | ₩21,066 | ₩21,253 | -0.13% | 88.8만 |
|---|
| 2026.03.05 | ₩21,535 | ₩21,997 | ₩21,428 | ₩21,838 | +1.41% | 62.1만 |
|---|
| 2026.03.04 | ₩21,267 | ₩22,018 | ₩21,159 | ₩21,853 | +2.76% | 83.2만 |
|---|
| 2026.03.03 | ₩21,106 | ₩21,186 | ₩20,502 | ₩20,972 | -0.64% | 210.3만 |
|---|
| 2026.03.02 | ₩20,831 | ₩21,783 | ₩20,677 | ₩21,682 | +4.09% | 146.7만 |
|---|
| 2026.02.27 | ₩21,602 | ₩21,951 | ₩21,348 | ₩21,638 | +0.17% | 108.9만 |
|---|
| 2026.02.26 | ₩22,500 | ₩22,594 | ₩21,736 | ₩22,058 | -1.97% | 96만 |
|---|
| 2026.02.25 | ₩22,346 | ₩22,849 | ₩22,346 | ₩22,653 | +1.37% | 68.8만 |
|---|
| 2026.02.24 | ₩21,441 | ₩22,219 | ₩21,347 | ₩22,130 | +3.21% | 119.4만 |
|---|
| 2026.02.23 | ₩22,044 | ₩22,044 | ₩21,099 | ₩21,481 | -2.55% | 112.6만 |
|---|
| 2026.02.20 | ₩22,004 | ₩22,487 | ₩21,897 | ₩22,294 | +1.32% | 55.4만 |
|---|
| 2026.02.19 | ₩21,957 | ₩22,527 | ₩21,790 | ₩22,299 | +1.56% | 66.1만 |
|---|
| 2026.02.18 | ₩22,219 | ₩22,648 | ₩22,178 | ₩22,272 | +0.24% | 117.2만 |
|---|
| 2026.02.17 | ₩22,339 | ₩22,433 | ₩21,548 | ₩22,219 | -0.54% | 123만 |
|---|
| 2026.02.13 | ₩22,406 | ₩23,131 | ₩22,259 | ₩22,688 | +1.26% | 112.8만 |
|---|
| 2026.02.12 | ₩23,560 | ₩23,975 | ₩22,473 | ₩22,688 | -3.70% | 141.4만 |
|---|
| 2026.02.11 | ₩23,506 | ₩23,975 | ₩22,889 | ₩23,439 | -0.29% | 66.2만 |
|---|
| 2026.02.10 | ₩22,755 | ₩23,372 | ₩22,695 | ₩23,265 | +2.24% | 81.9만 |
|---|
| 2026.02.09 | ₩22,205 | ₩22,963 | ₩22,044 | ₩22,715 | +2.29% | 98.5만 |
|---|
| 2026.02.06 | ₩21,562 | ₩22,514 | ₩21,414 | ₩22,286 | +3.36% | 99.2만 |
|---|
| 2026.02.05 | ₩21,361 | ₩21,669 | ₩20,717 | ₩21,361 | 0.00% | 128.2만 |
|---|
| 2026.02.04 | ₩22,963 | ₩23,177 | ₩21,515 | ₩21,937 | -4.47% | 87.1만 |
|---|
| 2026.02.03 | ₩23,144 | ₩23,493 | ₩22,500 | ₩23,041 | -0.45% | 153.3만 |
|---|
| 2026.02.02 | ₩22,983 | ₩23,405 | ₩22,541 | ₩23,050 | +0.29% | 89.4만 |
|---|
| 2026.01.30 | ₩23,345 | ₩24,277 | ₩23,117 | ₩23,640 | +1.26% | 130.4만 |
|---|
| 2026.01.29 | ₩24,176 | ₩24,243 | ₩22,581 | ₩22,728 | -5.99% | 94만 |
|---|
| 2026.01.28 | ₩23,707 | ₩24,183 | ₩23,647 | ₩23,721 | +0.06% | 71.3만 |
|---|
| 2026.01.27 | ₩24,123 | ₩24,123 | ₩23,680 | ₩23,761 | -1.50% | 61.8만 |
|---|
| 2026.01.26 | ₩24,699 | ₩24,699 | ₩23,935 | ₩24,002 | -2.82% | 72.1만 |
|---|
| 2026.01.23 | ₩24,827 | ₩25,175 | ₩24,619 | ₩24,941 | +0.46% | 80.2만 |
|---|
| 2026.01.22 | ₩23,948 | ₩24,994 | ₩23,841 | ₩24,994 | +4.37% | 84.4만 |
|---|
| 2026.01.21 | ₩23,037 | ₩24,197 | ₩22,983 | ₩23,761 | +3.14% | 95만 |
|---|
| 2026.01.20 | ₩23,640 | ₩23,707 | ₩22,809 | ₩22,916 | -3.06% | 71.9만 |
|---|
| 2026.01.16 | ₩24,351 | ₩24,833 | ₩24,029 | ₩24,190 | -0.66% | 53.6만 |
|---|
| 2026.01.15 | ₩24,438 | ₩24,713 | ₩24,210 | ₩24,257 | -0.74% | 52.2만 |
|---|
| 2026.01.14 | ₩24,498 | ₩24,632 | ₩23,975 | ₩24,311 | -0.77% | 74만 |
|---|
| 2026.01.13 | ₩25,048 | ₩25,196 | ₩24,659 | ₩24,874 | -0.70% | 49.4만 |
|---|
| 2026.01.12 | ₩24,351 | ₩25,356 | ₩24,230 | ₩24,994 | +2.64% | 75.2만 |
|---|
| 2026.01.09 | ₩24,076 | ₩24,968 | ₩23,747 | ₩24,726 | +2.70% | 58.2만 |
|---|
| 2026.01.08 | ₩23,560 | ₩24,150 | ₩23,318 | ₩24,076 | +2.19% | 57.2만 |
|---|
| 2026.01.07 | ₩24,029 | ₩24,243 | ₩23,761 | ₩23,774 | -1.06% | 56.3만 |
|---|
| 2026.01.06 | ₩24,807 | ₩24,874 | ₩23,603 | ₩23,895 | -3.68% | 91만 |
|---|
| 2026.01.05 | ₩24,860 | ₩25,598 | ₩24,726 | ₩25,196 | +1.35% | 50.9만 |
|---|
| 2026.01.02 | ₩25,598 | ₩25,638 | ₩24,069 | ₩24,270 | -5.19% | 70.9만 |
|---|
| 2025.12.31 | ₩25,464 | ₩25,544 | ₩25,061 | ₩25,075 | -1.53% | 69.6만 |
|---|
| 2025.12.30 | ₩25,799 | ₩26,013 | ₩25,403 | ₩25,410 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩26,416 | ₩26,443 | ₩25,759 | ₩25,772 | -2.44% | 32.7만 |
|---|
| 2025.12.26 | ₩27,569 | ₩27,864 | ₩26,805 | ₩26,885 | -2.48% | 53.1만 |
|---|
| 2025.12.24 | ₩27,810 | ₩27,944 | ₩27,019 | ₩27,636 | -0.63% | 23.5만 |
|---|
| 2025.12.23 | ₩27,931 | ₩28,078 | ₩27,448 | ₩27,649 | -1.01% | 62만 |
|---|
| 2025.12.22 | ₩27,918 | ₩28,575 | ₩27,649 | ₩27,877 | -0.14% | 48.4만 |
|---|
| 2025.12.19 | ₩27,797 | ₩27,971 | ₩26,872 | ₩27,328 | -1.69% | 47만 |
|---|
| 2025.12.18 | ₩27,113 | ₩28,011 | ₩26,838 | ₩27,502 | +1.43% | 85.4만 |
|---|
| 2025.12.17 | ₩27,810 | ₩28,253 | ₩26,295 | ₩26,349 | -5.26% | 65.9만 |
|---|
| 2025.12.16 | ₩26,711 | ₩28,099 | ₩26,349 | ₩27,958 | +4.67% | 62.2만 |
|---|
| 2025.12.15 | ₩26,523 | ₩27,395 | ₩26,443 | ₩26,925 | +1.52% | 57.6만 |
|---|
| 2025.12.12 | ₩25,061 | ₩26,054 | ₩24,606 | ₩25,764 | +2.80% | 88.7만 |
|---|
| 2025.12.11 | ₩25,115 | ₩25,115 | ₩24,525 | ₩24,981 | -0.53% | 67.7만 |
|---|
| 2025.12.10 | ₩24,914 | ₩25,638 | ₩24,753 | ₩25,308 | +1.58% | 36.5만 |
|---|
| 2025.12.09 | ₩24,324 | ₩25,303 | ₩24,270 | ₩24,860 | +2.21% | 37.6만 |
|---|
| 2025.12.08 | ₩25,048 | ₩25,048 | ₩24,176 | ₩24,471 | -2.30% | 58.4만 |
|---|
| 2025.12.05 | ₩25,450 | ₩25,786 | ₩25,339 | ₩25,544 | +0.37% | 26.1만 |
|---|
| 2025.12.04 | ₩25,155 | ₩25,531 | ₩24,914 | ₩25,517 | +1.44% | 62.9만 |
|---|
| 2025.12.03 | ₩23,962 | ₩25,048 | ₩23,935 | ₩24,994 | +4.31% | 51만 |
|---|
| 2025.12.02 | ₩23,868 | ₩24,284 | ₩23,291 | ₩23,770 | -0.41% | 55.1만 |
|---|
| 2025.12.01 | ₩23,506 | ₩24,069 | ₩23,506 | ₩23,841 | +1.43% | 62.4만 |
|---|
| 2025.11.28 | ₩23,600 | ₩24,016 | ₩23,560 | ₩23,828 | +0.97% | 32.1만 |
|---|
| 2025.11.26 | ₩23,426 | ₩23,613 | ₩22,943 | ₩23,600 | +0.74% | 85.9만 |
|---|
| 2025.11.25 | ₩22,742 | ₩23,171 | ₩22,192 | ₩23,090 | +1.53% | 43.1만 |
|---|
| 2025.11.24 | ₩21,977 | ₩23,251 | ₩21,924 | ₩22,970 | +4.51% | 68.2만 |
|---|
| 2025.11.21 | ₩21,910 | ₩21,951 | ₩20,703 | ₩21,200 | -3.24% | 72.3만 |
|---|
| 2025.11.20 | ₩22,889 | ₩23,774 | ₩21,464 | ₩21,468 | -6.21% | 72.3만 |
|---|
| 2025.11.19 | ₩22,219 | ₩22,601 | ₩21,723 | ₩22,085 | -0.60% | 38.8만 |
|---|
| 2025.11.18 | ₩22,178 | ₩22,406 | ₩21,387 | ₩21,883 | -1.33% | 24.4만 |
|---|
| 2025.11.17 | ₩21,763 | ₩23,412 | ₩21,763 | ₩22,433 | +3.08% | 36만 |
|---|
| 2025.11.14 | ₩20,864 | ₩22,648 | ₩20,690 | ₩22,125 | +6.04% | 83.9만 |
|---|
| 2025.11.13 | ₩23,452 | ₩23,452 | ₩21,595 | ₩21,991 | -6.23% | 41만 |
|---|
| 2025.11.12 | ₩24,780 | ₩24,780 | ₩23,680 | ₩23,948 | -3.35% | 44.9만 |
|---|
| 2025.11.11 | ₩24,418 | ₩24,780 | ₩24,083 | ₩24,579 | +0.66% | 37.7만 |
|---|
| 2025.11.10 | ₩24,592 | ₩25,263 | ₩24,136 | ₩24,981 | +1.58% | 67만 |
|---|
| 2025.11.07 | ₩24,418 | ₩24,445 | ₩23,372 | ₩23,881 | -2.20% | 66.7만 |
|---|
| 2025.11.06 | ₩26,188 | ₩26,563 | ₩24,284 | ₩25,075 | -4.25% | 149.3만 |
|---|
| 2025.11.05 | ₩25,491 | ₩26,456 | ₩24,713 | ₩26,228 | +2.89% | 29.1만 |
|---|
| 2025.11.04 | ₩25,692 | ₩26,081 | ₩24,914 | ₩24,953 | -2.88% | 57만 |
|---|
| 2025.11.03 | ₩25,799 | ₩27,039 | ₩25,685 | ₩26,644 | +3.27% | 32.8만 |
|---|
| 2025.10.31 | ₩25,182 | ₩25,899 | ₩24,927 | ₩25,799 | +2.45% | 38.5만 |
|---|
| 2025.10.30 | ₩25,450 | ₩25,745 | ₩24,639 | ₩24,686 | -3.00% | 40만 |
|---|
| 2025.10.29 | ₩26,295 | ₩26,456 | ₩25,598 | ₩26,241 | -0.20% | 68.6만 |
|---|
| 2025.10.28 | ₩25,692 | ₩26,577 | ₩25,504 | ₩26,121 | +1.67% | 87.7만 |
|---|
| 2025.10.27 | ₩24,740 | ₩26,101 | ₩24,646 | ₩25,555 | +3.30% | 126.3만 |
|---|
| 2025.10.24 | ₩25,196 | ₩25,464 | ₩24,009 | ₩24,243 | -3.78% | 95.4만 |
|---|
| 2025.10.23 | ₩23,385 | ₩25,363 | ₩22,916 | ₩25,330 | +8.31% | 110.8만 |
|---|
| 2025.10.22 | ₩24,954 | ₩25,048 | ₩23,948 | ₩24,592 | -1.45% | 51.3만 |
|---|
| 2025.10.21 | ₩25,169 | ₩25,343 | ₩24,887 | ₩24,953 | -0.86% | 21.1만 |
|---|
| 2025.10.20 | ₩24,954 | ₩25,378 | ₩24,780 | ₩25,240 | +1.14% | 35.3만 |
|---|
| 2025.10.17 | ₩23,707 | ₩24,813 | ₩23,653 | ₩24,686 | +4.13% | 48.6만 |
|---|
| 2025.10.16 | ₩24,378 | ₩24,673 | ₩23,452 | ₩23,948 | -1.76% | 40.1만 |
|---|
| 2025.10.15 | ₩24,351 | ₩24,746 | ₩23,801 | ₩24,404 | +0.22% | 45.8만 |
|---|
| 2025.10.14 | ₩23,774 | ₩24,331 | ₩23,198 | ₩23,975 | +0.85% | 52.9만 |
|---|
| 2025.10.13 | ₩23,560 | ₩24,471 | ₩23,372 | ₩24,445 | +3.76% | 46.4만 |
|---|
| 2025.10.10 | ₩24,471 | ₩24,968 | ₩22,768 | ₩22,876 | -6.52% | 94.5만 |
|---|