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 | ₩19,351 | ₩19,786 | ₩19,304 | ₩19,411 | +0.31% | 15.8만 |
| 2026.10.08 | ₩18,863 | ₩18,983 | ₩18,528 | ₩18,939 | +0.40% | 24.2만 |
| 2026.10.07 | ₩19,197 | ₩19,411 | ₩18,930 | ₩19,126 | -0.37% | 24.8만 |
| 2026.10.06 | ₩19,291 | ₩19,384 | ₩19,224 | ₩19,306 | +0.08% | 14.7만 |
| 2026.10.05 | ₩18,475 | ₩19,358 | ₩18,368 | ₩19,197 | +3.91% | 33.2만 |
| 2026.10.02 | ₩18,020 | ₩18,916 | ₩17,993 | ₩18,689 | +3.71% | 52.1만 |
| 2026.10.01 | ₩17,752 | ₩17,980 | ₩17,645 | ₩17,656 | -0.54% | 19.5만 |
| 2026.09.30 | ₩17,498 | ₩17,712 | ₩17,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,692 |
| +1.11% |
| 21만 |
| 2026.09.29 | ₩17,933 | ₩17,933 | ₩17,525 | ₩17,589 | -1.92% | 16.2만 |
|---|
| 2026.09.28 | ₩18,595 | ₩18,595 | ₩17,833 | ₩17,875 | -3.87% | 17.6만 |
|---|
| 2026.09.25 | ₩19,639 | ₩19,719 | ₩18,515 | ₩18,798 | -4.28% | 65만 |
|---|
| 2026.09.24 | ₩19,144 | ₩19,491 | ₩19,037 | ₩19,184 | +0.21% | 34.8만 |
|---|
| 2026.09.23 | ₩19,318 | ₩19,719 | ₩19,157 | ₩19,301 | -0.08% | 30만 |
|---|
| 2026.09.22 | ₩19,244 | ₩19,324 | ₩18,863 | ₩19,255 | +0.06% | 36.6만 |
|---|
| 2026.09.21 | ₩18,769 | ₩19,184 | ₩18,769 | ₩19,011 | +1.29% | 56.7만 |
|---|
| 2026.09.18 | ₩18,689 | ₩18,729 | ₩18,114 | ₩18,336 | -1.89% | 66.1만 |
|---|
| 2026.09.17 | ₩18,528 | ₩18,930 | ₩18,261 | ₩18,449 | -0.43% | 52.2만 |
|---|
| 2026.09.16 | ₩17,886 | ₩18,354 | ₩17,752 | ₩17,920 | +0.19% | 44.4만 |
|---|
| 2026.09.15 | ₩17,953 | ₩18,194 | ₩17,699 | ₩17,835 | -0.66% | 64.8만 |
|---|
| 2026.09.14 | ₩18,060 | ₩18,501 | ₩17,886 | ₩18,007 | -0.30% | 33.7만 |
|---|
| 2026.09.11 | ₩18,274 | ₩18,595 | ₩18,180 | ₩18,403 | +0.70% | 49.4만 |
|---|
| 2026.09.10 | ₩18,154 | ₩18,649 | ₩17,940 | ₩18,289 | +0.74% | 42.8만 |
|---|
| 2026.09.09 | ₩18,609 | ₩19,023 | ₩18,542 | ₩18,572 | -0.19% | 48.5만 |
|---|
| 2026.09.08 | ₩17,886 | ₩18,689 | ₩17,819 | ₩18,582 | +3.89% | 64.3만 |
|---|
| 2026.09.04 | ₩18,194 | ₩18,354 | ₩17,538 | ₩17,685 | -2.79% | 87.9만 |
|---|
| 2026.09.03 | ₩18,488 | ₩19,598 | ₩18,488 | ₩19,130 | +3.47% | 93.6만 |
|---|
| 2026.09.02 | ₩18,127 | ₩18,127 | ₩17,485 | ₩17,913 | -1.18% | 47.4만 |
|---|
| 2026.09.01 | ₩18,194 | ₩18,234 | ₩17,665 | ₩17,853 | -1.88% | 57.6만 |
|---|
| 2026.08.31 | ₩17,338 | ₩18,662 | ₩17,338 | ₩18,621 | +7.40% | 80.1만 |
|---|
| 2026.08.28 | ₩17,913 | ₩18,033 | ₩17,204 | ₩17,418 | -2.76% | 22.8만 |
|---|
| 2026.08.27 | ₩17,231 | ₩17,853 | ₩17,217 | ₩17,798 | +3.29% | 43.1만 |
|---|
| 2026.08.26 | ₩17,177 | ₩17,632 | ₩17,043 | ₩17,244 | +0.39% | 35.5만 |
|---|
| 2026.08.25 | ₩17,485 | ₩17,940 | ₩17,471 | ₩17,525 | +0.23% | 33.8만 |
|---|
| 2026.08.24 | ₩18,314 | ₩18,328 | ₩17,405 | ₩17,445 | -4.75% | 41.7만 |
|---|
| 2026.08.21 | ₩17,485 | ₩18,542 | ₩17,378 | ₩18,334 | +4.86% | 71.8만 |
|---|
| 2026.08.20 | ₩17,297 | ₩17,351 | ₩16,849 | ₩17,217 | -0.46% | 38.8만 |
|---|
| 2026.08.19 | ₩16,803 | ₩17,625 | ₩16,642 | ₩17,608 | +4.79% | 50.8만 |
|---|
| 2026.08.18 | ₩16,455 | ₩16,936 | ₩16,388 | ₩16,709 | +1.54% | 30.6만 |
|---|
| 2026.08.17 | ₩16,976 | ₩17,251 | ₩16,756 | ₩16,879 | -0.58% | 50.2만 |
|---|
| 2026.08.14 | ₩17,097 | ₩17,598 | ₩16,642 | ₩17,070 | -0.16% | 59만 |
|---|
| 2026.08.13 | ₩16,160 | ₩17,003 | ₩16,027 | ₩16,919 | +4.69% | 35.3만 |
|---|
| 2026.08.12 | ₩16,602 | ₩16,629 | ₩15,920 | ₩16,159 | -2.67% | 39.5만 |
|---|
| 2026.08.11 | ₩16,455 | ₩16,682 | ₩16,281 | ₩16,472 | +0.11% | 35만 |
|---|
| 2026.08.10 | ₩16,107 | ₩16,428 | ₩16,087 | ₩16,365 | +1.60% | 50만 |
|---|
| 2026.08.07 | ₩15,853 | ₩16,522 | ₩15,779 | ₩16,234 | +2.41% | 41.8만 |
|---|
| 2026.08.06 | ₩15,505 | ₩15,879 | ₩15,451 | ₩15,681 | +1.14% | 43.7만 |
|---|
| 2026.08.05 | ₩15,906 | ₩16,120 | ₩15,732 | ₩15,815 | -0.57% | 38.1만 |
|---|
| 2026.08.04 | ₩15,946 | ₩16,294 | ₩15,759 | ₩16,174 | +1.43% | 33.8만 |
|---|
| 2026.08.03 | ₩15,184 | ₩15,973 | ₩15,130 | ₩15,839 | +4.32% | 72.4만 |
|---|
| 2026.07.31 | ₩15,077 | ₩15,425 | ₩14,662 | ₩15,203 | +0.83% | 68.8만 |
|---|
| 2026.07.30 | ₩14,629 | ₩15,156 | ₩14,609 | ₩14,970 | +2.33% | 73.9만 |
|---|
| 2026.07.29 | ₩14,956 | ₩15,010 | ₩14,354 | ₩14,399 | -3.73% | 42.1만 |
|---|
| 2026.07.28 | ₩14,843 | ₩15,170 | ₩14,555 | ₩14,926 | +0.56% | 53.3만 |
|---|
| 2026.07.27 | ₩15,277 | ₩15,518 | ₩14,769 | ₩15,063 | -1.40% | 56.3만 |
|---|
| 2026.07.24 | ₩15,759 | ₩15,905 | ₩14,916 | ₩15,291 | -2.97% | 84.3만 |
|---|
| 2026.07.23 | ₩17,097 | ₩17,137 | ₩15,465 | ₩15,679 | -8.29% | 108.4만 |
|---|
| 2026.07.22 | ₩19,304 | ₩19,598 | ₩19,144 | ₩19,251 | -0.28% | 36.1만 |
|---|
| 2026.07.21 | ₩18,990 | ₩19,853 | ₩18,970 | ₩19,540 | +2.90% | 49.3만 |
|---|
| 2026.07.20 | ₩19,920 | ₩19,946 | ₩18,916 | ₩18,939 | -4.92% | 43.2만 |
|---|
| 2026.07.17 | ₩19,679 | ₩19,960 | ₩19,438 | ₩19,699 | +0.10% | 36.4만 |
|---|
| 2026.07.16 | ₩20,361 | ₩20,588 | ₩19,960 | ₩20,334 | -0.13% | 40.7만 |
|---|
| 2026.07.15 | ₩21,043 | ₩21,257 | ₩20,334 | ₩20,522 | -2.48% | 40.4만 |
|---|
| 2026.07.14 | ₩20,869 | ₩21,057 | ₩20,582 | ₩20,669 | -0.96% | 38.3만 |
|---|
| 2026.07.13 | ₩21,231 | ₩21,231 | ₩20,361 | ₩20,568 | -3.12% | 50.3만 |
|---|
| 2026.07.10 | ₩21,712 | ₩21,766 | ₩21,110 | ₩21,408 | -1.40% | 70.2만 |
|---|
| 2026.07.09 | ₩20,488 | ₩21,431 | ₩20,388 | ₩21,351 | +4.21% | 55.3만 |
|---|
| 2026.07.08 | ₩20,856 | ₩20,883 | ₩20,314 | ₩20,535 | -1.54% | 63.7만 |
|---|
| 2026.07.07 | ₩22,053 | ₩22,221 | ₩21,063 | ₩21,124 | -4.22% | 70.5만 |
|---|
| 2026.07.06 | ₩20,776 | ₩22,247 | ₩20,361 | ₩22,243 | +7.06% | 42.3만 |
|---|
| 2026.07.02 | ₩22,756 | ₩23,063 | ₩20,267 | ₩20,548 | -9.70% | 79.8만 |
|---|
| 2026.07.01 | ₩22,408 | ₩23,150 | ₩22,221 | ₩22,649 | +1.07% | 99.8만 |
|---|
| 2026.06.30 | ₩21,371 | ₩22,595 | ₩21,371 | ₩22,341 | +4.54% | 96.2만 |
|---|
| 2026.06.29 | ₩19,759 | ₩21,846 | ₩19,692 | ₩21,779 | +10.22% | 120.3만 |
|---|
| 2026.06.26 | ₩19,050 | ₩20,194 | ₩18,970 | ₩19,711 | +3.47% | 100.4만 |
|---|
| 2026.06.25 | ₩19,371 | ₩19,639 | ₩19,184 | ₩19,384 | +0.07% | 48.2만 |
|---|
| 2026.06.24 | ₩19,705 | ₩20,000 | ₩19,277 | ₩19,429 | -1.41% | 44.7만 |
|---|
| 2026.06.23 | ₩20,481 | ₩20,495 | ₩19,665 | ₩19,826 | -3.20% | 43.3만 |
|---|
| 2026.06.22 | ₩20,695 | ₩21,993 | ₩20,695 | ₩21,351 | +3.17% | 126.7만 |
|---|
| 2026.06.18 | ₩20,950 | ₩21,190 | ₩20,040 | ₩21,107 | +0.75% | 99.3만 |
|---|
| 2026.06.17 | ₩21,124 | ₩21,418 | ₩20,655 | ₩20,816 | -1.46% | 82.2만 |
|---|
| 2026.06.16 | ₩21,297 | ₩21,859 | ₩21,124 | ₩21,351 | +0.25% | 84.1만 |
|---|
| 2026.06.15 | ₩21,873 | ₩22,033 | ₩21,525 | ₩21,792 | -0.37% | 138.9만 |
|---|
| 2026.06.12 | ₩21,003 | ₩21,485 | ₩20,200 | ₩21,485 | +2.29% | 130.4만 |
|---|
| 2026.06.11 | ₩20,267 | ₩21,391 | ₩19,799 | ₩21,017 | +3.70% | 105만 |
|---|
| 2026.06.10 | ₩20,481 | ₩20,869 | ₩19,772 | ₩19,901 | -2.83% | 96.4만 |
|---|
| 2026.06.09 | ₩21,799 | ₩22,294 | ₩20,053 | ₩20,865 | -4.28% | 101.6만 |
|---|
| 2026.06.08 | ₩20,856 | ₩21,913 | ₩20,762 | ₩21,685 | +3.98% | 79.3만 |
|---|
| 2026.06.05 | ₩22,488 | ₩22,729 | ₩20,348 | ₩20,507 | -8.81% | 56.9만 |
|---|
| 2026.06.04 | ₩22,435 | ₩22,836 | ₩22,247 | ₩22,328 | -0.48% | 38.8만 |
|---|
| 2026.06.03 | ₩22,301 | ₩23,338 | ₩22,194 | ₩22,663 | +1.63% | 72.3만 |
|---|
| 2026.06.02 | ₩22,314 | ₩22,716 | ₩22,033 | ₩22,689 | +1.68% | 80.4만 |
|---|
| 2026.06.01 | ₩22,930 | ₩23,090 | ₩22,140 | ₩22,154 | -3.38% | 58.2만 |
|---|
| 2026.05.29 | ₩23,786 | ₩23,853 | ₩23,010 | ₩23,510 | -1.16% | 58.2만 |
|---|
| 2026.05.28 | ₩23,692 | ₩24,067 | ₩23,565 | ₩23,944 | +1.06% | 47.4만 |
|---|
| 2026.05.27 | ₩24,006 | ₩24,174 | ₩23,518 | ₩23,837 | -0.71% | 90.6만 |
|---|
| 2026.05.26 | ₩23,184 | ₩23,465 | ₩22,889 | ₩23,358 | +0.75% | 89.1만 |
|---|
| 2026.05.22 | ₩22,675 | ₩23,231 | ₩22,515 | ₩22,859 | +0.81% | 62.8만 |
|---|
| 2026.05.21 | ₩22,622 | ₩22,930 | ₩22,006 | ₩22,341 | -1.24% | 81.1만 |
|---|
| 2026.05.20 | ₩21,632 | ₩22,314 | ₩21,592 | ₩22,314 | +3.15% | 80.9만 |
|---|
| 2026.05.19 | ₩21,297 | ₩21,512 | ₩20,736 | ₩21,423 | +0.59% | 71.9만 |
|---|
| 2026.05.18 | ₩22,408 | ₩22,555 | ₩21,512 | ₩21,806 | -2.69% | 126.1만 |
|---|
| 2026.05.15 | ₩23,398 | ₩23,438 | ₩22,622 | ₩22,635 | -3.26% | 66.5만 |
|---|
| 2026.05.14 | ₩24,281 | ₩24,662 | ₩23,946 | ₩24,093 | -0.77% | 63.6만 |
|---|
| 2026.05.13 | ₩23,612 | ₩24,762 | ₩23,197 | ₩24,214 | +2.55% | 134.5만 |
|---|
| 2026.05.12 | ₩23,986 | ₩24,374 | ₩22,662 | ₩23,411 | -2.40% | 150.9만 |
|---|
| 2026.05.11 | ₩22,716 | ₩24,481 | ₩22,307 | ₩24,196 | +6.52% | 178.4만 |
|---|
| 2026.05.08 | ₩22,354 | ₩23,264 | ₩22,354 | ₩23,103 | +3.35% | 150.7만 |
|---|
| 2026.05.07 | ₩21,739 | ₩22,261 | ₩21,364 | ₩22,006 | +1.23% | 129.5만 |
|---|
| 2026.05.06 | ₩20,241 | ₩21,311 | ₩20,227 | ₩21,124 | +4.36% | 85.4만 |
|---|
| 2026.05.05 | ₩20,889 | ₩21,351 | ₩20,495 | ₩20,508 | -1.83% | 122.8만 |
|---|
| 2026.05.04 | ₩20,508 | ₩20,843 | ₩20,227 | ₩20,722 | +1.04% | 189.5만 |
|---|
| 2026.05.01 | ₩20,013 | ₩21,057 | ₩19,879 | ₩20,602 | +2.94% | 146.5만 |
|---|
| 2026.04.30 | ₩19,411 | ₩20,200 | ₩19,144 | ₩19,986 | +2.96% | 110.3만 |
|---|
| 2026.04.29 | ₩19,625 | ₩19,659 | ₩19,264 | ₩19,438 | -0.95% | 96.9만 |
|---|
| 2026.04.28 | ₩19,505 | ₩20,060 | ₩19,465 | ₩19,639 | +0.69% | 119.3만 |
|---|
| 2026.04.27 | ₩19,344 | ₩19,946 | ₩18,869 | ₩19,799 | +2.35% | 110.3만 |
|---|
| 2026.04.24 | ₩19,451 | ₩20,087 | ₩19,331 | ₩19,665 | +1.10% | 225.5만 |
|---|
| 2026.04.23 | ₩19,585 | ₩20,267 | ₩19,170 | ₩19,491 | -0.48% | 279.2만 |
|---|
| 2026.04.22 | ₩20,441 | ₩20,762 | ₩20,294 | ₩20,415 | -0.13% | 51.7만 |
|---|
| 2026.04.21 | ₩20,722 | ₩20,843 | ₩20,281 | ₩20,345 | -1.82% | 104.9만 |
|---|
| 2026.04.20 | ₩21,391 | ₩21,672 | ₩20,495 | ₩20,749 | -3.00% | 124.5만 |
|---|
| 2026.04.17 | ₩20,963 | ₩21,846 | ₩20,695 | ₩21,297 | +1.60% | 218.7만 |
|---|
| 2026.04.16 | ₩20,829 | ₩20,849 | ₩20,053 | ₩20,481 | -1.67% | 143.8만 |
|---|
| 2026.04.15 | ₩19,117 | ₩20,889 | ₩18,836 | ₩20,736 | +8.47% | 209.8만 |
|---|
| 2026.04.14 | ₩18,475 | ₩19,130 | ₩18,341 | ₩18,916 | +2.39% | 87.2만 |
|---|
| 2026.04.13 | ₩17,980 | ₩18,394 | ₩17,926 | ₩18,167 | +1.04% | 113.8만 |
|---|
| 2026.04.10 | ₩17,726 | ₩17,993 | ₩17,538 | ₩17,940 | +1.21% | 237.8만 |
|---|
| 2026.04.09 | ₩17,605 | ₩17,933 | ₩17,190 | ₩17,739 | +0.76% | 223.8만 |
|---|
| 2026.04.08 | ₩18,863 | ₩18,889 | ₩17,351 | ₩17,578 | -6.81% | 153.5만 |
|---|
| 2026.04.07 | ₩17,792 | ₩17,886 | ₩17,184 | ₩17,779 | -0.08% | 259.2만 |
|---|
| 2026.04.06 | ₩18,823 | ₩19,144 | ₩17,786 | ₩18,194 | -3.34% | 241.2만 |
|---|
| 2026.04.02 | ₩19,010 | ₩19,331 | ₩18,609 | ₩18,689 | -1.69% | 246.4만 |
|---|
| 2026.04.01 | ₩19,893 | ₩20,187 | ₩19,612 | ₩20,080 | +0.94% | 129.6만 |
|---|
| 2026.03.31 | ₩18,796 | ₩19,545 | ₩18,782 | ₩19,451 | +3.49% | 198.7만 |
|---|
| 2026.03.30 | ₩19,117 | ₩19,130 | ₩18,194 | ₩18,394 | -3.78% | 176.8만 |
|---|
| 2026.03.27 | ₩19,318 | ₩19,318 | ₩18,662 | ₩18,823 | -2.56% | 104.4만 |
|---|
| 2026.03.26 | ₩20,187 | ₩20,308 | ₩19,478 | ₩19,493 | -3.44% | 76.5만 |
|---|
| 2026.03.25 | ₩20,629 | ₩21,083 | ₩20,361 | ₩20,401 | -1.10% | 90.1만 |
|---|
| 2026.03.24 | ₩19,786 | ₩20,508 | ₩19,786 | ₩20,214 | +2.16% | 216.5만 |
|---|
| 2026.03.23 | ₩19,572 | ₩20,361 | ₩19,572 | ₩20,067 | +2.53% | 101.3만 |
|---|
| 2026.03.20 | ₩20,000 | ₩20,000 | ₩19,023 | ₩19,224 | -3.88% | 144만 |
|---|
| 2026.03.19 | ₩20,468 | ₩20,468 | ₩19,960 | ₩20,053 | -2.03% | 200.5만 |
|---|
| 2026.03.18 | ₩21,324 | ₩21,565 | ₩20,863 | ₩20,883 | -2.07% | 80.1만 |
|---|
| 2026.03.17 | ₩21,057 | ₩21,384 | ₩20,936 | ₩21,292 | +1.12% | 153.2만 |
|---|
| 2026.03.16 | ₩21,057 | ₩21,619 | ₩21,010 | ₩21,070 | +0.06% | 177.6만 |
|---|
| 2026.03.13 | ₩21,324 | ₩21,378 | ₩20,709 | ₩20,802 | -2.45% | 88.8만 |
|---|
| 2026.03.12 | ₩21,779 | ₩21,826 | ₩21,034 | ₩21,083 | -3.19% | 104.3만 |
|---|
| 2026.03.11 | ₩21,592 | ₩22,488 | ₩21,592 | ₩21,906 | +1.46% | 158.2만 |
|---|
| 2026.03.10 | ₩21,518 | ₩21,833 | ₩21,284 | ₩21,338 | -0.84% | 154만 |
|---|
| 2026.03.09 | ₩20,802 | ₩21,498 | ₩20,174 | ₩21,311 | +2.44% | 119.4만 |
|---|
| 2026.03.06 | ₩21,231 | ₩21,552 | ₩21,017 | ₩21,204 | -0.13% | 88.8만 |
|---|
| 2026.03.05 | ₩21,485 | ₩21,946 | ₩21,378 | ₩21,787 | +1.41% | 62.1만 |
|---|
| 2026.03.04 | ₩21,217 | ₩21,966 | ₩21,110 | ₩21,802 | +2.76% | 83.2만 |
|---|
| 2026.03.03 | ₩21,057 | ₩21,137 | ₩20,455 | ₩20,923 | -0.64% | 210.3만 |
|---|
| 2026.03.02 | ₩20,782 | ₩21,732 | ₩20,629 | ₩21,632 | +4.09% | 146.7만 |
|---|
| 2026.02.27 | ₩21,552 | ₩21,899 | ₩21,299 | ₩21,588 | +0.17% | 108.9만 |
|---|
| 2026.02.26 | ₩22,448 | ₩22,542 | ₩21,685 | ₩22,006 | -1.97% | 96만 |
|---|
| 2026.02.25 | ₩22,294 | ₩22,796 | ₩22,294 | ₩22,600 | +1.37% | 68.8만 |
|---|
| 2026.02.24 | ₩21,391 | ₩22,167 | ₩21,297 | ₩22,079 | +3.21% | 119.4만 |
|---|
| 2026.02.23 | ₩21,993 | ₩21,993 | ₩21,050 | ₩21,431 | -2.55% | 112.6만 |
|---|
| 2026.02.20 | ₩21,953 | ₩22,435 | ₩21,846 | ₩22,242 | +1.32% | 55.4만 |
|---|
| 2026.02.19 | ₩21,906 | ₩22,475 | ₩21,739 | ₩22,247 | +1.56% | 66.1만 |
|---|
| 2026.02.18 | ₩22,167 | ₩22,595 | ₩22,127 | ₩22,221 | +0.24% | 117.2만 |
|---|
| 2026.02.17 | ₩22,287 | ₩22,381 | ₩21,498 | ₩22,167 | -0.54% | 123만 |
|---|
| 2026.02.13 | ₩22,354 | ₩23,077 | ₩22,207 | ₩22,635 | +1.26% | 112.8만 |
|---|
| 2026.02.12 | ₩23,505 | ₩23,920 | ₩22,421 | ₩22,635 | -3.70% | 141.4만 |
|---|
| 2026.02.11 | ₩23,451 | ₩23,920 | ₩22,836 | ₩23,384 | -0.29% | 66.2만 |
|---|
| 2026.02.10 | ₩22,702 | ₩23,318 | ₩22,642 | ₩23,210 | +2.24% | 81.9만 |
|---|
| 2026.02.09 | ₩22,154 | ₩22,909 | ₩21,993 | ₩22,662 | +2.29% | 98.5만 |
|---|
| 2026.02.06 | ₩21,512 | ₩22,461 | ₩21,364 | ₩22,234 | +3.36% | 99.2만 |
|---|
| 2026.02.05 | ₩21,311 | ₩21,619 | ₩20,669 | ₩21,311 | 0.00% | 128.2만 |
|---|
| 2026.02.04 | ₩22,909 | ₩23,124 | ₩21,465 | ₩21,886 | -4.47% | 87.1만 |
|---|
| 2026.02.03 | ₩23,090 | ₩23,438 | ₩22,448 | ₩22,987 | -0.45% | 153.3만 |
|---|
| 2026.02.02 | ₩22,930 | ₩23,351 | ₩22,488 | ₩22,996 | +0.29% | 89.4만 |
|---|
| 2026.01.30 | ₩23,291 | ₩24,221 | ₩23,063 | ₩23,585 | +1.26% | 130.4만 |
|---|
| 2026.01.29 | ₩24,120 | ₩24,187 | ₩22,528 | ₩22,675 | -5.99% | 94만 |
|---|
| 2026.01.28 | ₩23,652 | ₩24,127 | ₩23,592 | ₩23,665 | +0.06% | 71.3만 |
|---|
| 2026.01.27 | ₩24,067 | ₩24,067 | ₩23,625 | ₩23,705 | -1.50% | 61.8만 |
|---|
| 2026.01.26 | ₩24,642 | ₩24,642 | ₩23,879 | ₩23,946 | -2.82% | 72.1만 |
|---|
| 2026.01.23 | ₩24,769 | ₩25,117 | ₩24,562 | ₩24,883 | +0.46% | 80.2만 |
|---|
| 2026.01.22 | ₩23,893 | ₩24,936 | ₩23,786 | ₩24,936 | +4.37% | 84.4만 |
|---|
| 2026.01.21 | ₩22,983 | ₩24,140 | ₩22,930 | ₩23,705 | +3.14% | 95만 |
|---|
| 2026.01.20 | ₩23,585 | ₩23,652 | ₩22,756 | ₩22,863 | -3.06% | 71.9만 |
|---|
| 2026.01.16 | ₩24,294 | ₩24,776 | ₩23,973 | ₩24,134 | -0.66% | 53.6만 |
|---|
| 2026.01.15 | ₩24,381 | ₩24,655 | ₩24,154 | ₩24,200 | -0.74% | 52.2만 |
|---|
| 2026.01.14 | ₩24,441 | ₩24,575 | ₩23,920 | ₩24,254 | -0.77% | 74만 |
|---|
| 2026.01.13 | ₩24,990 | ₩25,137 | ₩24,602 | ₩24,816 | -0.70% | 49.4만 |
|---|
| 2026.01.12 | ₩24,294 | ₩25,297 | ₩24,174 | ₩24,936 | +2.64% | 75.2만 |
|---|
| 2026.01.09 | ₩24,020 | ₩24,909 | ₩23,692 | ₩24,669 | +2.70% | 58.2만 |
|---|
| 2026.01.08 | ₩23,505 | ₩24,093 | ₩23,264 | ₩24,020 | +2.19% | 57.2만 |
|---|
| 2026.01.07 | ₩23,973 | ₩24,187 | ₩23,705 | ₩23,719 | -1.06% | 56.3만 |
|---|
| 2026.01.06 | ₩24,749 | ₩24,816 | ₩23,548 | ₩23,839 | -3.68% | 91만 |
|---|
| 2026.01.05 | ₩24,802 | ₩25,538 | ₩24,669 | ₩25,137 | +1.35% | 50.9만 |
|---|
| 2026.01.02 | ₩25,538 | ₩25,578 | ₩24,013 | ₩24,214 | -5.19% | 70.9만 |
|---|
| 2025.12.31 | ₩25,404 | ₩25,485 | ₩25,003 | ₩25,016 | -1.53% | 69.6만 |
|---|
| 2025.12.30 | ₩25,739 | ₩25,953 | ₩25,344 | ₩25,351 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩26,354 | ₩26,381 | ₩25,699 | ₩25,712 | -2.44% | 32.7만 |
|---|
| 2025.12.26 | ₩27,505 | ₩27,799 | ₩26,742 | ₩26,822 | -2.48% | 53.1만 |
|---|
| 2025.12.24 | ₩27,746 | ₩27,879 | ₩26,956 | ₩27,572 | -0.63% | 23.5만 |
|---|
| 2025.12.23 | ₩27,866 | ₩28,013 | ₩27,384 | ₩27,585 | -1.01% | 62만 |
|---|
| 2025.12.22 | ₩27,853 | ₩28,508 | ₩27,585 | ₩27,812 | -0.14% | 48.4만 |
|---|
| 2025.12.19 | ₩27,732 | ₩27,906 | ₩26,809 | ₩27,264 | -1.69% | 47만 |
|---|
| 2025.12.18 | ₩27,050 | ₩27,946 | ₩26,776 | ₩27,438 | +1.43% | 85.4만 |
|---|
| 2025.12.17 | ₩27,746 | ₩28,187 | ₩26,234 | ₩26,287 | -5.26% | 65.9만 |
|---|
| 2025.12.16 | ₩26,649 | ₩28,033 | ₩26,287 | ₩27,893 | +4.67% | 62.2만 |
|---|
| 2025.12.15 | ₩26,461 | ₩27,331 | ₩26,381 | ₩26,863 | +1.52% | 57.6만 |
|---|
| 2025.12.12 | ₩25,003 | ₩25,993 | ₩24,548 | ₩25,704 | +2.80% | 88.7만 |
|---|
| 2025.12.11 | ₩25,057 | ₩25,057 | ₩24,468 | ₩24,923 | -0.53% | 67.7만 |
|---|
| 2025.12.10 | ₩24,856 | ₩25,578 | ₩24,695 | ₩25,249 | +1.58% | 36.5만 |
|---|
| 2025.12.09 | ₩24,267 | ₩25,244 | ₩24,214 | ₩24,802 | +2.21% | 37.6만 |
|---|
| 2025.12.08 | ₩24,990 | ₩24,990 | ₩24,120 | ₩24,414 | -2.30% | 58.4만 |
|---|
| 2025.12.05 | ₩25,391 | ₩25,726 | ₩25,280 | ₩25,485 | +0.37% | 26.1만 |
|---|
| 2025.12.04 | ₩25,097 | ₩25,471 | ₩24,856 | ₩25,458 | +1.44% | 62.9만 |
|---|
| 2025.12.03 | ₩23,906 | ₩24,990 | ₩23,879 | ₩24,936 | +4.31% | 51만 |
|---|
| 2025.12.02 | ₩23,812 | ₩24,227 | ₩23,237 | ₩23,715 | -0.41% | 55.1만 |
|---|
| 2025.12.01 | ₩23,451 | ₩24,013 | ₩23,451 | ₩23,786 | +1.43% | 62.4만 |
|---|
| 2025.11.28 | ₩23,545 | ₩23,960 | ₩23,505 | ₩23,772 | +0.97% | 32.1만 |
|---|
| 2025.11.26 | ₩23,371 | ₩23,558 | ₩22,889 | ₩23,545 | +0.74% | 85.9만 |
|---|
| 2025.11.25 | ₩22,689 | ₩23,117 | ₩22,140 | ₩23,037 | +1.53% | 43.1만 |
|---|
| 2025.11.24 | ₩21,926 | ₩23,197 | ₩21,873 | ₩22,916 | +4.51% | 68.2만 |
|---|
| 2025.11.21 | ₩21,859 | ₩21,899 | ₩20,655 | ₩21,150 | -3.24% | 72.3만 |
|---|
| 2025.11.20 | ₩22,836 | ₩23,719 | ₩21,414 | ₩21,418 | -6.21% | 72.3만 |
|---|
| 2025.11.19 | ₩22,167 | ₩22,548 | ₩21,672 | ₩22,033 | -0.60% | 38.8만 |
|---|
| 2025.11.18 | ₩22,127 | ₩22,354 | ₩21,338 | ₩21,833 | -1.33% | 24.4만 |
|---|
| 2025.11.17 | ₩21,712 | ₩23,358 | ₩21,712 | ₩22,381 | +3.08% | 36만 |
|---|
| 2025.11.14 | ₩20,816 | ₩22,595 | ₩20,642 | ₩22,073 | +6.04% | 83.9만 |
|---|
| 2025.11.13 | ₩23,398 | ₩23,398 | ₩21,545 | ₩21,940 | -6.23% | 41만 |
|---|
| 2025.11.12 | ₩24,722 | ₩24,722 | ₩23,625 | ₩23,893 | -3.35% | 44.9만 |
|---|
| 2025.11.11 | ₩24,361 | ₩24,722 | ₩24,027 | ₩24,522 | +0.66% | 37.7만 |
|---|
| 2025.11.10 | ₩24,535 | ₩25,204 | ₩24,080 | ₩24,923 | +1.58% | 67만 |
|---|
| 2025.11.07 | ₩24,361 | ₩24,388 | ₩23,318 | ₩23,826 | -2.20% | 66.7만 |
|---|
| 2025.11.06 | ₩26,127 | ₩26,501 | ₩24,227 | ₩25,016 | -4.25% | 149.3만 |
|---|
| 2025.11.05 | ₩25,431 | ₩26,394 | ₩24,655 | ₩26,167 | +2.89% | 29.1만 |
|---|
| 2025.11.04 | ₩25,632 | ₩26,020 | ₩24,856 | ₩24,895 | -2.88% | 57만 |
|---|
| 2025.11.03 | ₩25,739 | ₩26,976 | ₩25,625 | ₩26,582 | +3.27% | 32.8만 |
|---|
| 2025.10.31 | ₩25,124 | ₩25,839 | ₩24,869 | ₩25,739 | +2.45% | 38.5만 |
|---|
| 2025.10.30 | ₩25,391 | ₩25,685 | ₩24,582 | ₩24,629 | -3.00% | 40만 |
|---|
| 2025.10.29 | ₩26,234 | ₩26,394 | ₩25,538 | ₩26,180 | -0.20% | 68.6만 |
|---|
| 2025.10.28 | ₩25,632 | ₩26,515 | ₩25,445 | ₩26,060 | +1.67% | 87.7만 |
|---|
| 2025.10.27 | ₩24,682 | ₩26,040 | ₩24,588 | ₩25,495 | +3.30% | 126.3만 |
|---|
| 2025.10.24 | ₩25,137 | ₩25,404 | ₩23,953 | ₩24,187 | -3.78% | 95.4만 |
|---|
| 2025.10.23 | ₩23,331 | ₩25,304 | ₩22,863 | ₩25,271 | +8.31% | 110.8만 |
|---|
| 2025.10.22 | ₩24,896 | ₩24,990 | ₩23,893 | ₩24,535 | -1.45% | 51.3만 |
|---|
| 2025.10.21 | ₩25,110 | ₩25,284 | ₩24,829 | ₩24,895 | -0.86% | 21.1만 |
|---|
| 2025.10.20 | ₩24,896 | ₩25,319 | ₩24,722 | ₩25,181 | +1.14% | 35.3만 |
|---|
| 2025.10.17 | ₩23,652 | ₩24,756 | ₩23,598 | ₩24,629 | +4.13% | 48.6만 |
|---|
| 2025.10.16 | ₩24,321 | ₩24,615 | ₩23,398 | ₩23,893 | -1.76% | 40.1만 |
|---|
| 2025.10.15 | ₩24,294 | ₩24,689 | ₩23,746 | ₩24,348 | +0.22% | 45.8만 |
|---|
| 2025.10.14 | ₩23,719 | ₩24,274 | ₩23,144 | ₩23,920 | +0.85% | 52.9만 |
|---|
| 2025.10.13 | ₩23,505 | ₩24,414 | ₩23,318 | ₩24,388 | +3.76% | 46.4만 |
|---|
| 2025.10.10 | ₩24,414 | ₩24,909 | ₩22,716 | ₩22,823 | -6.52% | 94.5만 |
|---|