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 | ₩19,341 | ₩19,775 | ₩19,294 | ₩19,401 | +0.31% | 15.8만 |
| 2026.10.08 | ₩18,853 | ₩18,973 | ₩18,518 | ₩18,929 | +0.40% | 24.2만 |
| 2026.10.07 | ₩19,187 | ₩19,401 | ₩18,919 | ₩19,116 | -0.37% | 24.8만 |
| 2026.10.06 | ₩19,280 | ₩19,374 | ₩19,214 | ₩19,295 | +0.08% | 14.7만 |
| 2026.10.05 | ₩18,465 | ₩19,347 | ₩18,358 | ₩19,187 | +3.91% | 33.2만 |
| 2026.10.02 | ₩18,010 | ₩18,906 | ₩17,983 | ₩18,679 | +3.71% | 52.1만 |
| 2026.10.01 | ₩17,743 | ₩17,970 | ₩17,636 | ₩17,647 | -0.54% | 19.5만 |
| 2026.09.30 | ₩17,489 | ₩17,703 | ₩17,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,683 |
| +1.11% |
| 21만 |
| 2026.09.29 | ₩17,923 | ₩17,923 | ₩17,515 | ₩17,580 | -1.92% | 16.2만 |
|---|
| 2026.09.28 | ₩18,585 | ₩18,585 | ₩17,823 | ₩17,866 | -3.87% | 17.6만 |
|---|
| 2026.09.25 | ₩19,628 | ₩19,708 | ₩18,505 | ₩18,788 | -4.28% | 65만 |
|---|
| 2026.09.24 | ₩19,133 | ₩19,481 | ₩19,026 | ₩19,173 | +0.21% | 34.8만 |
|---|
| 2026.09.23 | ₩19,307 | ₩19,708 | ₩19,147 | ₩19,291 | -0.08% | 30만 |
|---|
| 2026.09.22 | ₩19,234 | ₩19,314 | ₩18,853 | ₩19,244 | +0.06% | 36.6만 |
|---|
| 2026.09.21 | ₩18,759 | ₩19,173 | ₩18,759 | ₩19,001 | +1.29% | 56.7만 |
|---|
| 2026.09.18 | ₩18,679 | ₩18,719 | ₩18,104 | ₩18,326 | -1.89% | 66.1만 |
|---|
| 2026.09.17 | ₩18,518 | ₩18,919 | ₩18,251 | ₩18,439 | -0.43% | 52.2만 |
|---|
| 2026.09.16 | ₩17,876 | ₩18,344 | ₩17,743 | ₩17,910 | +0.19% | 44.4만 |
|---|
| 2026.09.15 | ₩17,943 | ₩18,184 | ₩17,689 | ₩17,826 | -0.66% | 64.8만 |
|---|
| 2026.09.14 | ₩18,050 | ₩18,492 | ₩17,876 | ₩17,997 | -0.30% | 33.7만 |
|---|
| 2026.09.11 | ₩18,264 | ₩18,585 | ₩18,171 | ₩18,393 | +0.70% | 49.4만 |
|---|
| 2026.09.10 | ₩18,144 | ₩18,639 | ₩17,930 | ₩18,279 | +0.74% | 42.8만 |
|---|
| 2026.09.09 | ₩18,599 | ₩19,013 | ₩18,532 | ₩18,562 | -0.19% | 48.5만 |
|---|
| 2026.09.08 | ₩17,876 | ₩18,679 | ₩17,810 | ₩18,572 | +3.89% | 64.3만 |
|---|
| 2026.09.04 | ₩18,184 | ₩18,344 | ₩17,529 | ₩17,676 | -2.79% | 87.9만 |
|---|
| 2026.09.03 | ₩18,478 | ₩19,588 | ₩18,478 | ₩19,120 | +3.47% | 93.6만 |
|---|
| 2026.09.02 | ₩18,117 | ₩18,117 | ₩17,475 | ₩17,903 | -1.18% | 47.4만 |
|---|
| 2026.09.01 | ₩18,184 | ₩18,224 | ₩17,656 | ₩17,843 | -1.88% | 57.6만 |
|---|
| 2026.08.31 | ₩17,328 | ₩18,652 | ₩17,328 | ₩18,611 | +7.40% | 80.1만 |
|---|
| 2026.08.28 | ₩17,903 | ₩18,024 | ₩17,195 | ₩17,409 | -2.76% | 22.8만 |
|---|
| 2026.08.27 | ₩17,221 | ₩17,843 | ₩17,208 | ₩17,788 | +3.29% | 43.1만 |
|---|
| 2026.08.26 | ₩17,168 | ₩17,622 | ₩17,034 | ₩17,235 | +0.39% | 35.5만 |
|---|
| 2026.08.25 | ₩17,475 | ₩17,930 | ₩17,462 | ₩17,515 | +0.23% | 33.8만 |
|---|
| 2026.08.24 | ₩18,304 | ₩18,318 | ₩17,395 | ₩17,435 | -4.75% | 41.7만 |
|---|
| 2026.08.21 | ₩17,475 | ₩18,532 | ₩17,368 | ₩18,324 | +4.86% | 71.8만 |
|---|
| 2026.08.20 | ₩17,288 | ₩17,342 | ₩16,840 | ₩17,208 | -0.46% | 38.8만 |
|---|
| 2026.08.19 | ₩16,793 | ₩17,616 | ₩16,633 | ₩17,598 | +4.79% | 50.8만 |
|---|
| 2026.08.18 | ₩16,446 | ₩16,927 | ₩16,379 | ₩16,700 | +1.54% | 30.6만 |
|---|
| 2026.08.17 | ₩16,967 | ₩17,241 | ₩16,747 | ₩16,870 | -0.58% | 50.2만 |
|---|
| 2026.08.14 | ₩17,088 | ₩17,589 | ₩16,633 | ₩17,061 | -0.16% | 59만 |
|---|
| 2026.08.13 | ₩16,152 | ₩16,994 | ₩16,018 | ₩16,910 | +4.69% | 35.3만 |
|---|
| 2026.08.12 | ₩16,593 | ₩16,620 | ₩15,911 | ₩16,150 | -2.67% | 39.5만 |
|---|
| 2026.08.11 | ₩16,446 | ₩16,673 | ₩16,272 | ₩16,463 | +0.11% | 35만 |
|---|
| 2026.08.10 | ₩16,098 | ₩16,419 | ₩16,078 | ₩16,356 | +1.60% | 50만 |
|---|
| 2026.08.07 | ₩15,844 | ₩16,513 | ₩15,771 | ₩16,225 | +2.41% | 41.8만 |
|---|
| 2026.08.06 | ₩15,497 | ₩15,871 | ₩15,443 | ₩15,673 | +1.14% | 43.7만 |
|---|
| 2026.08.05 | ₩15,898 | ₩16,112 | ₩15,724 | ₩15,807 | -0.57% | 38.1만 |
|---|
| 2026.08.04 | ₩15,938 | ₩16,285 | ₩15,751 | ₩16,165 | +1.43% | 33.8만 |
|---|
| 2026.08.03 | ₩15,176 | ₩15,964 | ₩15,122 | ₩15,831 | +4.32% | 72.4만 |
|---|
| 2026.07.31 | ₩15,069 | ₩15,416 | ₩14,654 | ₩15,194 | +0.83% | 68.8만 |
|---|
| 2026.07.30 | ₩14,621 | ₩15,148 | ₩14,601 | ₩14,962 | +2.33% | 73.9만 |
|---|
| 2026.07.29 | ₩14,948 | ₩15,002 | ₩14,347 | ₩14,391 | -3.73% | 42.1만 |
|---|
| 2026.07.28 | ₩14,835 | ₩15,162 | ₩14,547 | ₩14,918 | +0.56% | 53.3만 |
|---|
| 2026.07.27 | ₩15,269 | ₩15,510 | ₩14,761 | ₩15,055 | -1.40% | 56.3만 |
|---|
| 2026.07.24 | ₩15,751 | ₩15,896 | ₩14,908 | ₩15,283 | -2.97% | 84.3만 |
|---|
| 2026.07.23 | ₩17,088 | ₩17,128 | ₩15,456 | ₩15,670 | -8.29% | 108.4만 |
|---|
| 2026.07.22 | ₩19,294 | ₩19,588 | ₩19,133 | ₩19,240 | -0.28% | 36.1만 |
|---|
| 2026.07.21 | ₩18,980 | ₩19,842 | ₩18,960 | ₩19,529 | +2.90% | 49.3만 |
|---|
| 2026.07.20 | ₩19,909 | ₩19,936 | ₩18,906 | ₩18,929 | -4.92% | 43.2만 |
|---|
| 2026.07.17 | ₩19,668 | ₩19,949 | ₩19,427 | ₩19,688 | +0.10% | 36.4만 |
|---|
| 2026.07.16 | ₩20,350 | ₩20,577 | ₩19,949 | ₩20,323 | -0.13% | 40.7만 |
|---|
| 2026.07.15 | ₩21,032 | ₩21,246 | ₩20,323 | ₩20,511 | -2.48% | 40.4만 |
|---|
| 2026.07.14 | ₩20,858 | ₩21,045 | ₩20,571 | ₩20,658 | -0.96% | 38.3만 |
|---|
| 2026.07.13 | ₩21,219 | ₩21,219 | ₩20,350 | ₩20,557 | -3.12% | 50.3만 |
|---|
| 2026.07.10 | ₩21,700 | ₩21,754 | ₩21,099 | ₩21,397 | -1.40% | 70.2만 |
|---|
| 2026.07.09 | ₩20,477 | ₩21,420 | ₩20,377 | ₩21,339 | +4.21% | 55.3만 |
|---|
| 2026.07.08 | ₩20,845 | ₩20,872 | ₩20,303 | ₩20,524 | -1.54% | 63.7만 |
|---|
| 2026.07.07 | ₩22,041 | ₩22,209 | ₩21,052 | ₩21,112 | -4.22% | 70.5만 |
|---|
| 2026.07.06 | ₩20,765 | ₩22,235 | ₩20,350 | ₩22,231 | +7.06% | 42.3만 |
|---|
| 2026.07.02 | ₩22,743 | ₩23,051 | ₩20,256 | ₩20,537 | -9.70% | 79.8만 |
|---|
| 2026.07.01 | ₩22,396 | ₩23,138 | ₩22,209 | ₩22,636 | +1.07% | 99.8만 |
|---|
| 2026.06.30 | ₩21,360 | ₩22,583 | ₩21,360 | ₩22,329 | +4.54% | 96.2만 |
|---|
| 2026.06.29 | ₩19,748 | ₩21,834 | ₩19,682 | ₩21,767 | +10.22% | 120.3만 |
|---|
| 2026.06.26 | ₩19,040 | ₩20,183 | ₩18,960 | ₩19,700 | +3.47% | 100.4만 |
|---|
| 2026.06.25 | ₩19,361 | ₩19,628 | ₩19,173 | ₩19,374 | +0.07% | 48.2만 |
|---|
| 2026.06.24 | ₩19,695 | ₩19,989 | ₩19,267 | ₩19,418 | -1.41% | 44.7만 |
|---|
| 2026.06.23 | ₩20,470 | ₩20,484 | ₩19,655 | ₩19,815 | -3.20% | 43.3만 |
|---|
| 2026.06.22 | ₩20,684 | ₩21,981 | ₩20,684 | ₩21,339 | +3.17% | 126.7만 |
|---|
| 2026.06.18 | ₩20,938 | ₩21,179 | ₩20,029 | ₩21,096 | +0.75% | 99.3만 |
|---|
| 2026.06.17 | ₩21,112 | ₩21,406 | ₩20,644 | ₩20,805 | -1.46% | 82.2만 |
|---|
| 2026.06.16 | ₩21,286 | ₩21,848 | ₩21,112 | ₩21,339 | +0.25% | 84.1만 |
|---|
| 2026.06.15 | ₩21,861 | ₩22,021 | ₩21,513 | ₩21,781 | -0.37% | 138.9만 |
|---|
| 2026.06.12 | ₩20,992 | ₩21,473 | ₩20,190 | ₩21,473 | +2.29% | 130.4만 |
|---|
| 2026.06.11 | ₩20,256 | ₩21,380 | ₩19,788 | ₩21,005 | +3.70% | 105만 |
|---|
| 2026.06.10 | ₩20,470 | ₩20,858 | ₩19,762 | ₩19,890 | -2.83% | 96.4만 |
|---|
| 2026.06.09 | ₩21,787 | ₩22,282 | ₩20,043 | ₩20,854 | -4.28% | 101.6만 |
|---|
| 2026.06.08 | ₩20,845 | ₩21,901 | ₩20,751 | ₩21,674 | +3.98% | 79.3만 |
|---|
| 2026.06.05 | ₩22,476 | ₩22,717 | ₩20,337 | ₩20,496 | -8.81% | 56.9만 |
|---|
| 2026.06.04 | ₩22,422 | ₩22,824 | ₩22,235 | ₩22,316 | -0.48% | 38.8만 |
|---|
| 2026.06.03 | ₩22,289 | ₩23,325 | ₩22,182 | ₩22,651 | +1.63% | 72.3만 |
|---|
| 2026.06.02 | ₩22,302 | ₩22,703 | ₩22,021 | ₩22,677 | +1.68% | 80.4만 |
|---|
| 2026.06.01 | ₩22,917 | ₩23,078 | ₩22,128 | ₩22,142 | -3.38% | 58.2만 |
|---|
| 2026.05.29 | ₩23,773 | ₩23,840 | ₩22,997 | ₩23,497 | -1.16% | 58.2만 |
|---|
| 2026.05.28 | ₩23,679 | ₩24,054 | ₩23,552 | ₩23,931 | +1.06% | 47.4만 |
|---|
| 2026.05.27 | ₩23,994 | ₩24,161 | ₩23,506 | ₩23,824 | -0.71% | 90.6만 |
|---|
| 2026.05.26 | ₩23,171 | ₩23,452 | ₩22,877 | ₩23,345 | +0.75% | 89.1만 |
|---|
| 2026.05.22 | ₩22,663 | ₩23,218 | ₩22,503 | ₩22,846 | +0.81% | 62.8만 |
|---|
| 2026.05.21 | ₩22,610 | ₩22,917 | ₩21,995 | ₩22,329 | -1.24% | 81.1만 |
|---|
| 2026.05.20 | ₩21,620 | ₩22,302 | ₩21,580 | ₩22,302 | +3.15% | 80.9만 |
|---|
| 2026.05.19 | ₩21,286 | ₩21,500 | ₩20,724 | ₩21,412 | +0.59% | 71.9만 |
|---|
| 2026.05.18 | ₩22,396 | ₩22,543 | ₩21,500 | ₩21,794 | -2.69% | 126.1만 |
|---|
| 2026.05.15 | ₩23,385 | ₩23,425 | ₩22,610 | ₩22,623 | -3.26% | 66.5만 |
|---|
| 2026.05.14 | ₩24,268 | ₩24,649 | ₩23,933 | ₩24,080 | -0.77% | 63.6만 |
|---|
| 2026.05.13 | ₩23,599 | ₩24,749 | ₩23,185 | ₩24,201 | +2.55% | 134.5만 |
|---|
| 2026.05.12 | ₩23,973 | ₩24,361 | ₩22,650 | ₩23,399 | -2.40% | 150.9만 |
|---|
| 2026.05.11 | ₩22,703 | ₩24,468 | ₩22,295 | ₩24,183 | +6.52% | 178.4만 |
|---|
| 2026.05.08 | ₩22,342 | ₩23,251 | ₩22,342 | ₩23,091 | +3.35% | 150.7만 |
|---|
| 2026.05.07 | ₩21,727 | ₩22,249 | ₩21,353 | ₩21,995 | +1.23% | 129.5만 |
|---|
| 2026.05.06 | ₩20,230 | ₩21,299 | ₩20,216 | ₩21,112 | +4.36% | 85.4만 |
|---|
| 2026.05.05 | ₩20,878 | ₩21,339 | ₩20,484 | ₩20,497 | -1.83% | 122.8만 |
|---|
| 2026.05.04 | ₩20,497 | ₩20,831 | ₩20,216 | ₩20,711 | +1.04% | 189.5만 |
|---|
| 2026.05.01 | ₩20,002 | ₩21,045 | ₩19,869 | ₩20,591 | +2.94% | 146.5만 |
|---|
| 2026.04.30 | ₩19,401 | ₩20,190 | ₩19,133 | ₩19,976 | +2.96% | 110.3만 |
|---|
| 2026.04.29 | ₩19,615 | ₩19,648 | ₩19,254 | ₩19,427 | -0.95% | 96.9만 |
|---|
| 2026.04.28 | ₩19,494 | ₩20,049 | ₩19,454 | ₩19,628 | +0.69% | 119.3만 |
|---|
| 2026.04.27 | ₩19,334 | ₩19,936 | ₩18,859 | ₩19,788 | +2.35% | 110.3만 |
|---|
| 2026.04.24 | ₩19,441 | ₩20,076 | ₩19,321 | ₩19,655 | +1.10% | 225.5만 |
|---|
| 2026.04.23 | ₩19,575 | ₩20,256 | ₩19,160 | ₩19,481 | -0.48% | 279.2만 |
|---|
| 2026.04.22 | ₩20,430 | ₩20,751 | ₩20,283 | ₩20,404 | -0.13% | 51.7만 |
|---|
| 2026.04.21 | ₩20,711 | ₩20,831 | ₩20,270 | ₩20,334 | -1.82% | 104.9만 |
|---|
| 2026.04.20 | ₩21,380 | ₩21,660 | ₩20,484 | ₩20,738 | -3.00% | 124.5만 |
|---|
| 2026.04.17 | ₩20,952 | ₩21,834 | ₩20,684 | ₩21,286 | +1.60% | 218.7만 |
|---|
| 2026.04.16 | ₩20,818 | ₩20,838 | ₩20,043 | ₩20,470 | -1.67% | 143.8만 |
|---|
| 2026.04.15 | ₩19,107 | ₩20,878 | ₩18,826 | ₩20,724 | +8.47% | 209.8만 |
|---|
| 2026.04.14 | ₩18,465 | ₩19,120 | ₩18,331 | ₩18,906 | +2.39% | 87.2만 |
|---|
| 2026.04.13 | ₩17,970 | ₩18,385 | ₩17,917 | ₩18,157 | +1.04% | 113.8만 |
|---|
| 2026.04.10 | ₩17,716 | ₩17,983 | ₩17,529 | ₩17,930 | +1.21% | 237.8만 |
|---|
| 2026.04.09 | ₩17,596 | ₩17,923 | ₩17,181 | ₩17,729 | +0.76% | 223.8만 |
|---|
| 2026.04.08 | ₩18,853 | ₩18,879 | ₩17,342 | ₩17,569 | -6.81% | 153.5만 |
|---|
| 2026.04.07 | ₩17,783 | ₩17,876 | ₩17,175 | ₩17,770 | -0.08% | 259.2만 |
|---|
| 2026.04.06 | ₩18,812 | ₩19,133 | ₩17,776 | ₩18,184 | -3.34% | 241.2만 |
|---|
| 2026.04.02 | ₩19,000 | ₩19,321 | ₩18,599 | ₩18,679 | -1.69% | 246.4만 |
|---|
| 2026.04.01 | ₩19,882 | ₩20,176 | ₩19,601 | ₩20,069 | +0.94% | 129.6만 |
|---|
| 2026.03.31 | ₩18,786 | ₩19,534 | ₩18,772 | ₩19,441 | +3.49% | 198.7만 |
|---|
| 2026.03.30 | ₩19,107 | ₩19,120 | ₩18,184 | ₩18,385 | -3.78% | 176.8만 |
|---|
| 2026.03.27 | ₩19,307 | ₩19,307 | ₩18,652 | ₩18,812 | -2.56% | 104.4만 |
|---|
| 2026.03.26 | ₩20,176 | ₩20,297 | ₩19,468 | ₩19,482 | -3.44% | 76.5만 |
|---|
| 2026.03.25 | ₩20,617 | ₩21,072 | ₩20,350 | ₩20,390 | -1.10% | 90.1만 |
|---|
| 2026.03.24 | ₩19,775 | ₩20,497 | ₩19,775 | ₩20,203 | +2.16% | 216.5만 |
|---|
| 2026.03.23 | ₩19,561 | ₩20,350 | ₩19,561 | ₩20,056 | +2.53% | 101.3만 |
|---|
| 2026.03.20 | ₩19,989 | ₩19,989 | ₩19,013 | ₩19,214 | -3.88% | 144만 |
|---|
| 2026.03.19 | ₩20,457 | ₩20,457 | ₩19,949 | ₩20,043 | -2.03% | 200.5만 |
|---|
| 2026.03.18 | ₩21,313 | ₩21,553 | ₩20,851 | ₩20,872 | -2.07% | 80.1만 |
|---|
| 2026.03.17 | ₩21,045 | ₩21,373 | ₩20,925 | ₩21,281 | +1.12% | 153.2만 |
|---|
| 2026.03.16 | ₩21,045 | ₩21,607 | ₩20,999 | ₩21,059 | +0.06% | 177.6만 |
|---|
| 2026.03.13 | ₩21,313 | ₩21,366 | ₩20,698 | ₩20,791 | -2.45% | 88.8만 |
|---|
| 2026.03.12 | ₩21,767 | ₩21,814 | ₩21,023 | ₩21,072 | -3.19% | 104.3만 |
|---|
| 2026.03.11 | ₩21,580 | ₩22,476 | ₩21,580 | ₩21,894 | +1.46% | 158.2만 |
|---|
| 2026.03.10 | ₩21,507 | ₩21,821 | ₩21,273 | ₩21,326 | -0.84% | 154만 |
|---|
| 2026.03.09 | ₩20,791 | ₩21,487 | ₩20,163 | ₩21,299 | +2.44% | 119.4만 |
|---|
| 2026.03.06 | ₩21,219 | ₩21,540 | ₩21,005 | ₩21,192 | -0.13% | 88.8만 |
|---|
| 2026.03.05 | ₩21,473 | ₩21,934 | ₩21,366 | ₩21,775 | +1.41% | 62.1만 |
|---|
| 2026.03.04 | ₩21,206 | ₩21,955 | ₩21,099 | ₩21,790 | +2.76% | 83.2만 |
|---|
| 2026.03.03 | ₩21,045 | ₩21,126 | ₩20,444 | ₩20,912 | -0.64% | 210.3만 |
|---|
| 2026.03.02 | ₩20,771 | ₩21,721 | ₩20,617 | ₩21,620 | +4.09% | 146.7만 |
|---|
| 2026.02.27 | ₩21,540 | ₩21,888 | ₩21,287 | ₩21,576 | +0.17% | 108.9만 |
|---|
| 2026.02.26 | ₩22,436 | ₩22,529 | ₩21,674 | ₩21,995 | -1.97% | 96만 |
|---|
| 2026.02.25 | ₩22,282 | ₩22,784 | ₩22,282 | ₩22,588 | +1.37% | 68.8만 |
|---|
| 2026.02.24 | ₩21,380 | ₩22,155 | ₩21,286 | ₩22,067 | +3.21% | 119.4만 |
|---|
| 2026.02.23 | ₩21,981 | ₩21,981 | ₩21,039 | ₩21,420 | -2.55% | 112.6만 |
|---|
| 2026.02.20 | ₩21,941 | ₩22,422 | ₩21,834 | ₩22,230 | +1.32% | 55.4만 |
|---|
| 2026.02.19 | ₩21,894 | ₩22,463 | ₩21,727 | ₩22,235 | +1.56% | 66.1만 |
|---|
| 2026.02.18 | ₩22,155 | ₩22,583 | ₩22,115 | ₩22,209 | +0.24% | 117.2만 |
|---|
| 2026.02.17 | ₩22,275 | ₩22,369 | ₩21,487 | ₩22,155 | -0.54% | 123만 |
|---|
| 2026.02.13 | ₩22,342 | ₩23,064 | ₩22,195 | ₩22,623 | +1.26% | 112.8만 |
|---|
| 2026.02.12 | ₩23,492 | ₩23,907 | ₩22,409 | ₩22,623 | -3.70% | 141.4만 |
|---|
| 2026.02.11 | ₩23,439 | ₩23,907 | ₩22,824 | ₩23,372 | -0.29% | 66.2만 |
|---|
| 2026.02.10 | ₩22,690 | ₩23,305 | ₩22,630 | ₩23,198 | +2.24% | 81.9만 |
|---|
| 2026.02.09 | ₩22,142 | ₩22,897 | ₩21,981 | ₩22,650 | +2.29% | 98.5만 |
|---|
| 2026.02.06 | ₩21,500 | ₩22,449 | ₩21,353 | ₩22,222 | +3.36% | 99.2만 |
|---|
| 2026.02.05 | ₩21,299 | ₩21,607 | ₩20,658 | ₩21,299 | 0.00% | 128.2만 |
|---|
| 2026.02.04 | ₩22,897 | ₩23,111 | ₩21,453 | ₩21,874 | -4.47% | 87.1만 |
|---|
| 2026.02.03 | ₩23,078 | ₩23,425 | ₩22,436 | ₩22,975 | -0.45% | 153.3만 |
|---|
| 2026.02.02 | ₩22,917 | ₩23,338 | ₩22,476 | ₩22,984 | +0.29% | 89.4만 |
|---|
| 2026.01.30 | ₩23,278 | ₩24,207 | ₩23,051 | ₩23,572 | +1.26% | 130.4만 |
|---|
| 2026.01.29 | ₩24,107 | ₩24,174 | ₩22,516 | ₩22,663 | -5.99% | 94만 |
|---|
| 2026.01.28 | ₩23,639 | ₩24,114 | ₩23,579 | ₩23,653 | +0.06% | 71.3만 |
|---|
| 2026.01.27 | ₩24,054 | ₩24,054 | ₩23,612 | ₩23,693 | -1.50% | 61.8만 |
|---|
| 2026.01.26 | ₩24,629 | ₩24,629 | ₩23,867 | ₩23,933 | -2.82% | 72.1만 |
|---|
| 2026.01.23 | ₩24,756 | ₩25,103 | ₩24,548 | ₩24,869 | +0.46% | 80.2만 |
|---|
| 2026.01.22 | ₩23,880 | ₩24,923 | ₩23,773 | ₩24,923 | +4.37% | 84.4만 |
|---|
| 2026.01.21 | ₩22,971 | ₩24,127 | ₩22,917 | ₩23,693 | +3.14% | 95만 |
|---|
| 2026.01.20 | ₩23,572 | ₩23,639 | ₩22,743 | ₩22,850 | -3.06% | 71.9만 |
|---|
| 2026.01.16 | ₩24,281 | ₩24,762 | ₩23,960 | ₩24,121 | -0.66% | 53.6만 |
|---|
| 2026.01.15 | ₩24,368 | ₩24,642 | ₩24,141 | ₩24,187 | -0.74% | 52.2만 |
|---|
| 2026.01.14 | ₩24,428 | ₩24,562 | ₩23,907 | ₩24,241 | -0.77% | 74만 |
|---|
| 2026.01.13 | ₩24,976 | ₩25,123 | ₩24,589 | ₩24,802 | -0.70% | 49.4만 |
|---|
| 2026.01.12 | ₩24,281 | ₩25,284 | ₩24,161 | ₩24,923 | +2.64% | 75.2만 |
|---|
| 2026.01.09 | ₩24,007 | ₩24,896 | ₩23,679 | ₩24,655 | +2.70% | 58.2만 |
|---|
| 2026.01.08 | ₩23,492 | ₩24,080 | ₩23,251 | ₩24,007 | +2.19% | 57.2만 |
|---|
| 2026.01.07 | ₩23,960 | ₩24,174 | ₩23,693 | ₩23,706 | -1.06% | 56.3만 |
|---|
| 2026.01.06 | ₩24,736 | ₩24,802 | ₩23,535 | ₩23,826 | -3.68% | 91만 |
|---|
| 2026.01.05 | ₩24,789 | ₩25,524 | ₩24,655 | ₩25,123 | +1.35% | 50.9만 |
|---|
| 2026.01.02 | ₩25,524 | ₩25,565 | ₩24,000 | ₩24,201 | -5.19% | 70.9만 |
|---|
| 2025.12.31 | ₩25,391 | ₩25,471 | ₩24,990 | ₩25,003 | -1.53% | 69.6만 |
|---|
| 2025.12.30 | ₩25,725 | ₩25,939 | ₩25,331 | ₩25,337 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩26,340 | ₩26,367 | ₩25,685 | ₩25,698 | -2.44% | 32.7만 |
|---|
| 2025.12.26 | ₩27,490 | ₩27,784 | ₩26,728 | ₩26,808 | -2.48% | 53.1만 |
|---|
| 2025.12.24 | ₩27,731 | ₩27,864 | ₩26,942 | ₩27,557 | -0.63% | 23.5만 |
|---|
| 2025.12.23 | ₩27,851 | ₩27,998 | ₩27,370 | ₩27,570 | -1.01% | 62만 |
|---|
| 2025.12.22 | ₩27,838 | ₩28,493 | ₩27,570 | ₩27,797 | -0.14% | 48.4만 |
|---|
| 2025.12.19 | ₩27,717 | ₩27,891 | ₩26,795 | ₩27,249 | -1.69% | 47만 |
|---|
| 2025.12.18 | ₩27,035 | ₩27,931 | ₩26,761 | ₩27,423 | +1.43% | 85.4만 |
|---|
| 2025.12.17 | ₩27,731 | ₩28,172 | ₩26,220 | ₩26,273 | -5.26% | 65.9만 |
|---|
| 2025.12.16 | ₩26,634 | ₩28,018 | ₩26,273 | ₩27,878 | +4.67% | 62.2만 |
|---|
| 2025.12.15 | ₩26,447 | ₩27,316 | ₩26,367 | ₩26,848 | +1.52% | 57.6만 |
|---|
| 2025.12.12 | ₩24,990 | ₩25,979 | ₩24,535 | ₩25,690 | +2.80% | 88.7만 |
|---|
| 2025.12.11 | ₩25,043 | ₩25,043 | ₩24,455 | ₩24,909 | -0.53% | 67.7만 |
|---|
| 2025.12.10 | ₩24,843 | ₩25,565 | ₩24,682 | ₩25,236 | +1.58% | 36.5만 |
|---|
| 2025.12.09 | ₩24,254 | ₩25,230 | ₩24,201 | ₩24,789 | +2.21% | 37.6만 |
|---|
| 2025.12.08 | ₩24,976 | ₩24,976 | ₩24,107 | ₩24,401 | -2.30% | 58.4만 |
|---|
| 2025.12.05 | ₩25,377 | ₩25,712 | ₩25,266 | ₩25,471 | +0.37% | 26.1만 |
|---|
| 2025.12.04 | ₩25,083 | ₩25,458 | ₩24,843 | ₩25,444 | +1.44% | 62.9만 |
|---|
| 2025.12.03 | ₩23,893 | ₩24,976 | ₩23,867 | ₩24,923 | +4.31% | 51만 |
|---|
| 2025.12.02 | ₩23,800 | ₩24,214 | ₩23,225 | ₩23,702 | -0.41% | 55.1만 |
|---|
| 2025.12.01 | ₩23,439 | ₩24,000 | ₩23,439 | ₩23,773 | +1.43% | 62.4만 |
|---|
| 2025.11.28 | ₩23,532 | ₩23,947 | ₩23,492 | ₩23,760 | +0.97% | 32.1만 |
|---|
| 2025.11.26 | ₩23,358 | ₩23,546 | ₩22,877 | ₩23,532 | +0.74% | 85.9만 |
|---|
| 2025.11.25 | ₩22,677 | ₩23,104 | ₩22,128 | ₩23,024 | +1.53% | 43.1만 |
|---|
| 2025.11.24 | ₩21,914 | ₩23,185 | ₩21,861 | ₩22,904 | +4.51% | 68.2만 |
|---|
| 2025.11.21 | ₩21,848 | ₩21,888 | ₩20,644 | ₩21,139 | -3.24% | 72.3만 |
|---|
| 2025.11.20 | ₩22,824 | ₩23,706 | ₩21,402 | ₩21,406 | -6.21% | 72.3만 |
|---|
| 2025.11.19 | ₩22,155 | ₩22,536 | ₩21,660 | ₩22,021 | -0.60% | 38.8만 |
|---|
| 2025.11.18 | ₩22,115 | ₩22,342 | ₩21,326 | ₩21,821 | -1.33% | 24.4만 |
|---|
| 2025.11.17 | ₩21,700 | ₩23,345 | ₩21,700 | ₩22,369 | +3.08% | 36만 |
|---|
| 2025.11.14 | ₩20,805 | ₩22,583 | ₩20,631 | ₩22,061 | +6.04% | 83.9만 |
|---|
| 2025.11.13 | ₩23,385 | ₩23,385 | ₩21,533 | ₩21,928 | -6.23% | 41만 |
|---|
| 2025.11.12 | ₩24,709 | ₩24,709 | ₩23,612 | ₩23,880 | -3.35% | 44.9만 |
|---|
| 2025.11.11 | ₩24,348 | ₩24,709 | ₩24,014 | ₩24,508 | +0.66% | 37.7만 |
|---|
| 2025.11.10 | ₩24,522 | ₩25,190 | ₩24,067 | ₩24,909 | +1.58% | 67만 |
|---|
| 2025.11.07 | ₩24,348 | ₩24,375 | ₩23,305 | ₩23,813 | -2.20% | 66.7만 |
|---|
| 2025.11.06 | ₩26,113 | ₩26,487 | ₩24,214 | ₩25,003 | -4.25% | 149.3만 |
|---|
| 2025.11.05 | ₩25,418 | ₩26,380 | ₩24,642 | ₩26,153 | +2.89% | 29.1만 |
|---|
| 2025.11.04 | ₩25,618 | ₩26,006 | ₩24,843 | ₩24,881 | -2.88% | 57만 |
|---|
| 2025.11.03 | ₩25,725 | ₩26,962 | ₩25,611 | ₩26,567 | +3.27% | 32.8만 |
|---|
| 2025.10.31 | ₩25,110 | ₩25,825 | ₩24,856 | ₩25,725 | +2.45% | 38.5만 |
|---|
| 2025.10.30 | ₩25,377 | ₩25,672 | ₩24,568 | ₩24,615 | -3.00% | 40만 |
|---|
| 2025.10.29 | ₩26,220 | ₩26,380 | ₩25,524 | ₩26,166 | -0.20% | 68.6만 |
|---|
| 2025.10.28 | ₩25,618 | ₩26,501 | ₩25,431 | ₩26,046 | +1.67% | 87.7만 |
|---|
| 2025.10.27 | ₩24,669 | ₩26,026 | ₩24,575 | ₩25,482 | +3.30% | 126.3만 |
|---|
| 2025.10.24 | ₩25,123 | ₩25,391 | ₩23,940 | ₩24,174 | -3.78% | 95.4만 |
|---|
| 2025.10.23 | ₩23,318 | ₩25,290 | ₩22,850 | ₩25,257 | +8.31% | 110.8만 |
|---|
| 2025.10.22 | ₩24,883 | ₩24,976 | ₩23,880 | ₩24,522 | -1.45% | 51.3만 |
|---|
| 2025.10.21 | ₩25,097 | ₩25,270 | ₩24,816 | ₩24,881 | -0.86% | 21.1만 |
|---|
| 2025.10.20 | ₩24,883 | ₩25,305 | ₩24,709 | ₩25,167 | +1.14% | 35.3만 |
|---|
| 2025.10.17 | ₩23,639 | ₩24,742 | ₩23,586 | ₩24,615 | +4.13% | 48.6만 |
|---|
| 2025.10.16 | ₩24,308 | ₩24,602 | ₩23,385 | ₩23,880 | -1.76% | 40.1만 |
|---|
| 2025.10.15 | ₩24,281 | ₩24,675 | ₩23,733 | ₩24,334 | +0.22% | 45.8만 |
|---|
| 2025.10.14 | ₩23,706 | ₩24,261 | ₩23,131 | ₩23,907 | +0.85% | 52.9만 |
|---|
| 2025.10.13 | ₩23,492 | ₩24,401 | ₩23,305 | ₩24,375 | +3.76% | 46.4만 |
|---|
| 2025.10.10 | ₩24,401 | ₩24,896 | ₩22,703 | ₩22,810 | -6.52% | 94.5만 |
|---|