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 | ₩19,299 | ₩19,733 | ₩19,252 | ₩19,359 | +0.31% | 15.8만 |
| 2026.10.08 | ₩18,812 | ₩18,932 | ₩18,478 | ₩18,888 | +0.40% | 24.2만 |
| 2026.10.07 | ₩19,145 | ₩19,359 | ₩18,879 | ₩19,075 | -0.37% | 24.8만 |
| 2026.10.06 | ₩19,239 | ₩19,332 | ₩19,172 | ₩19,254 | +0.08% | 14.7만 |
| 2026.10.05 | ₩18,425 | ₩19,306 | ₩18,318 | ₩19,145 | +3.91% | 33.2만 |
| 2026.10.02 | ₩17,971 | ₩18,865 | ₩17,945 | ₩18,638 | +3.71% | 52.1만 |
| 2026.10.01 | ₩17,705 | ₩17,931 | ₩17,598 | ₩17,609 | -0.54% | 19.5만 |
| 2026.09.30 | ₩17,451 | ₩17,665 | ₩17,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,645 |
| +1.11% |
| 21만 |
| 2026.09.29 | ₩17,885 | ₩17,885 | ₩17,478 | ₩17,542 | -1.92% | 16.2만 |
|---|
| 2026.09.28 | ₩18,545 | ₩18,545 | ₩17,785 | ₩17,827 | -3.87% | 17.6만 |
|---|
| 2026.09.25 | ₩19,586 | ₩19,666 | ₩18,465 | ₩18,748 | -4.28% | 65만 |
|---|
| 2026.09.24 | ₩19,092 | ₩19,439 | ₩18,985 | ₩19,132 | +0.21% | 34.8만 |
|---|
| 2026.09.23 | ₩19,266 | ₩19,666 | ₩19,105 | ₩19,250 | -0.08% | 30만 |
|---|
| 2026.09.22 | ₩19,192 | ₩19,272 | ₩18,812 | ₩19,203 | +0.06% | 36.6만 |
|---|
| 2026.09.21 | ₩18,719 | ₩19,132 | ₩18,719 | ₩18,960 | +1.29% | 56.7만 |
|---|
| 2026.09.18 | ₩18,638 | ₩18,679 | ₩18,065 | ₩18,286 | -1.89% | 66.1만 |
|---|
| 2026.09.17 | ₩18,478 | ₩18,879 | ₩18,212 | ₩18,400 | -0.43% | 52.2만 |
|---|
| 2026.09.16 | ₩17,838 | ₩18,305 | ₩17,705 | ₩17,871 | +0.19% | 44.4만 |
|---|
| 2026.09.15 | ₩17,905 | ₩18,145 | ₩17,651 | ₩17,787 | -0.66% | 64.8만 |
|---|
| 2026.09.14 | ₩18,011 | ₩18,452 | ₩17,838 | ₩17,958 | -0.30% | 33.7만 |
|---|
| 2026.09.11 | ₩18,225 | ₩18,545 | ₩18,132 | ₩18,353 | +0.70% | 49.4만 |
|---|
| 2026.09.10 | ₩18,105 | ₩18,598 | ₩17,891 | ₩18,240 | +0.74% | 42.8만 |
|---|
| 2026.09.09 | ₩18,558 | ₩18,972 | ₩18,492 | ₩18,522 | -0.19% | 48.5만 |
|---|
| 2026.09.08 | ₩17,838 | ₩18,638 | ₩17,771 | ₩18,532 | +3.89% | 64.3만 |
|---|
| 2026.09.04 | ₩18,145 | ₩18,305 | ₩17,491 | ₩17,638 | -2.79% | 87.9만 |
|---|
| 2026.09.03 | ₩18,438 | ₩19,546 | ₩18,438 | ₩19,079 | +3.47% | 93.6만 |
|---|
| 2026.09.02 | ₩18,078 | ₩18,078 | ₩17,438 | ₩17,865 | -1.18% | 47.4만 |
|---|
| 2026.09.01 | ₩18,145 | ₩18,185 | ₩17,618 | ₩17,805 | -1.88% | 57.6만 |
|---|
| 2026.08.31 | ₩17,291 | ₩18,612 | ₩17,291 | ₩18,570 | +7.40% | 80.1만 |
|---|
| 2026.08.28 | ₩17,865 | ₩17,985 | ₩17,158 | ₩17,371 | -2.76% | 22.8만 |
|---|
| 2026.08.27 | ₩17,184 | ₩17,805 | ₩17,171 | ₩17,750 | +3.29% | 43.1만 |
|---|
| 2026.08.26 | ₩17,131 | ₩17,584 | ₩16,997 | ₩17,198 | +0.39% | 35.5만 |
|---|
| 2026.08.25 | ₩17,438 | ₩17,891 | ₩17,424 | ₩17,478 | +0.23% | 33.8만 |
|---|
| 2026.08.24 | ₩18,265 | ₩18,278 | ₩17,358 | ₩17,398 | -4.75% | 41.7만 |
|---|
| 2026.08.21 | ₩17,438 | ₩18,492 | ₩17,331 | ₩18,285 | +4.86% | 71.8만 |
|---|
| 2026.08.20 | ₩17,251 | ₩17,304 | ₩16,804 | ₩17,171 | -0.46% | 38.8만 |
|---|
| 2026.08.19 | ₩16,757 | ₩17,578 | ₩16,597 | ₩17,560 | +4.79% | 50.8만 |
|---|
| 2026.08.18 | ₩16,410 | ₩16,891 | ₩16,344 | ₩16,664 | +1.54% | 30.6만 |
|---|
| 2026.08.17 | ₩16,931 | ₩17,204 | ₩16,711 | ₩16,833 | -0.58% | 50.2만 |
|---|
| 2026.08.14 | ₩17,051 | ₩17,551 | ₩16,597 | ₩17,024 | -0.16% | 59만 |
|---|
| 2026.08.13 | ₩16,117 | ₩16,957 | ₩15,983 | ₩16,873 | +4.69% | 35.3만 |
|---|
| 2026.08.12 | ₩16,557 | ₩16,584 | ₩15,877 | ₩16,116 | -2.67% | 39.5만 |
|---|
| 2026.08.11 | ₩16,410 | ₩16,637 | ₩16,237 | ₩16,428 | +0.11% | 35만 |
|---|
| 2026.08.10 | ₩16,064 | ₩16,384 | ₩16,044 | ₩16,321 | +1.60% | 50만 |
|---|
| 2026.08.07 | ₩15,810 | ₩16,477 | ₩15,737 | ₩16,190 | +2.41% | 41.8만 |
|---|
| 2026.08.06 | ₩15,463 | ₩15,837 | ₩15,410 | ₩15,639 | +1.14% | 43.7만 |
|---|
| 2026.08.05 | ₩15,863 | ₩16,077 | ₩15,690 | ₩15,773 | -0.57% | 38.1만 |
|---|
| 2026.08.04 | ₩15,903 | ₩16,250 | ₩15,717 | ₩16,130 | +1.43% | 33.8만 |
|---|
| 2026.08.03 | ₩15,143 | ₩15,930 | ₩15,090 | ₩15,797 | +4.32% | 72.4만 |
|---|
| 2026.07.31 | ₩15,036 | ₩15,383 | ₩14,623 | ₩15,162 | +0.83% | 68.8만 |
|---|
| 2026.07.30 | ₩14,589 | ₩15,115 | ₩14,569 | ₩14,929 | +2.33% | 73.9만 |
|---|
| 2026.07.29 | ₩14,916 | ₩14,969 | ₩14,316 | ₩14,360 | -3.73% | 42.1만 |
|---|
| 2026.07.28 | ₩14,803 | ₩15,130 | ₩14,516 | ₩14,885 | +0.56% | 53.3만 |
|---|
| 2026.07.27 | ₩15,236 | ₩15,476 | ₩14,729 | ₩15,023 | -1.40% | 56.3만 |
|---|
| 2026.07.24 | ₩15,717 | ₩15,862 | ₩14,876 | ₩15,250 | -2.97% | 84.3만 |
|---|
| 2026.07.23 | ₩17,051 | ₩17,091 | ₩15,423 | ₩15,637 | -8.29% | 108.4만 |
|---|
| 2026.07.22 | ₩19,252 | ₩19,546 | ₩19,092 | ₩19,199 | -0.28% | 36.1만 |
|---|
| 2026.07.21 | ₩18,939 | ₩19,799 | ₩18,919 | ₩19,487 | +2.90% | 49.3만 |
|---|
| 2026.07.20 | ₩19,866 | ₩19,893 | ₩18,865 | ₩18,888 | -4.92% | 43.2만 |
|---|
| 2026.07.17 | ₩19,626 | ₩19,906 | ₩19,386 | ₩19,646 | +0.10% | 36.4만 |
|---|
| 2026.07.16 | ₩20,306 | ₩20,533 | ₩19,906 | ₩20,280 | -0.13% | 40.7만 |
|---|
| 2026.07.15 | ₩20,987 | ₩21,200 | ₩20,280 | ₩20,466 | -2.48% | 40.4만 |
|---|
| 2026.07.14 | ₩20,813 | ₩21,000 | ₩20,526 | ₩20,613 | -0.96% | 38.3만 |
|---|
| 2026.07.13 | ₩21,173 | ₩21,173 | ₩20,306 | ₩20,513 | -3.12% | 50.3만 |
|---|
| 2026.07.10 | ₩21,654 | ₩21,707 | ₩21,053 | ₩21,351 | -1.40% | 70.2만 |
|---|
| 2026.07.09 | ₩20,433 | ₩21,374 | ₩20,333 | ₩21,294 | +4.21% | 55.3만 |
|---|
| 2026.07.08 | ₩20,800 | ₩20,827 | ₩20,260 | ₩20,480 | -1.54% | 63.7만 |
|---|
| 2026.07.07 | ₩21,994 | ₩22,161 | ₩21,007 | ₩21,067 | -4.22% | 70.5만 |
|---|
| 2026.07.06 | ₩20,720 | ₩22,187 | ₩20,306 | ₩22,183 | +7.06% | 42.3만 |
|---|
| 2026.07.02 | ₩22,694 | ₩23,001 | ₩20,213 | ₩20,493 | -9.70% | 79.8만 |
|---|
| 2026.07.01 | ₩22,348 | ₩23,088 | ₩22,161 | ₩22,588 | +1.07% | 99.8만 |
|---|
| 2026.06.30 | ₩21,314 | ₩22,534 | ₩21,314 | ₩22,281 | +4.54% | 96.2만 |
|---|
| 2026.06.29 | ₩19,706 | ₩21,787 | ₩19,639 | ₩21,720 | +10.22% | 120.3만 |
|---|
| 2026.06.26 | ₩18,999 | ₩20,139 | ₩18,919 | ₩19,658 | +3.47% | 100.4만 |
|---|
| 2026.06.25 | ₩19,319 | ₩19,586 | ₩19,132 | ₩19,332 | +0.07% | 48.2만 |
|---|
| 2026.06.24 | ₩19,652 | ₩19,946 | ₩19,226 | ₩19,376 | -1.41% | 44.7만 |
|---|
| 2026.06.23 | ₩20,426 | ₩20,440 | ₩19,612 | ₩19,773 | -3.20% | 43.3만 |
|---|
| 2026.06.22 | ₩20,640 | ₩21,934 | ₩20,640 | ₩21,294 | +3.17% | 126.7만 |
|---|
| 2026.06.18 | ₩20,893 | ₩21,133 | ₩19,986 | ₩21,051 | +0.75% | 99.3만 |
|---|
| 2026.06.17 | ₩21,067 | ₩21,360 | ₩20,600 | ₩20,760 | -1.46% | 82.2만 |
|---|
| 2026.06.16 | ₩21,240 | ₩21,801 | ₩21,067 | ₩21,294 | +0.25% | 84.1만 |
|---|
| 2026.06.15 | ₩21,814 | ₩21,974 | ₩21,467 | ₩21,734 | -0.37% | 138.9만 |
|---|
| 2026.06.12 | ₩20,947 | ₩21,427 | ₩20,146 | ₩21,427 | +2.29% | 130.4만 |
|---|
| 2026.06.11 | ₩20,213 | ₩21,334 | ₩19,746 | ₩20,960 | +3.70% | 105만 |
|---|
| 2026.06.10 | ₩20,426 | ₩20,813 | ₩19,719 | ₩19,847 | -2.83% | 96.4만 |
|---|
| 2026.06.09 | ₩21,740 | ₩22,234 | ₩19,999 | ₩20,809 | -4.28% | 101.6만 |
|---|
| 2026.06.08 | ₩20,800 | ₩21,854 | ₩20,706 | ₩21,627 | +3.98% | 79.3만 |
|---|
| 2026.06.05 | ₩22,428 | ₩22,668 | ₩20,293 | ₩20,452 | -8.81% | 56.9만 |
|---|
| 2026.06.04 | ₩22,374 | ₩22,774 | ₩22,187 | ₩22,267 | -0.48% | 38.8만 |
|---|
| 2026.06.03 | ₩22,241 | ₩23,275 | ₩22,134 | ₩22,602 | +1.63% | 72.3만 |
|---|
| 2026.06.02 | ₩22,254 | ₩22,654 | ₩21,974 | ₩22,628 | +1.68% | 80.4만 |
|---|
| 2026.06.01 | ₩22,868 | ₩23,028 | ₩22,081 | ₩22,094 | -3.38% | 58.2만 |
|---|
| 2026.05.29 | ₩23,722 | ₩23,788 | ₩22,948 | ₩23,447 | -1.16% | 58.2만 |
|---|
| 2026.05.28 | ₩23,628 | ₩24,002 | ₩23,502 | ₩23,879 | +1.06% | 47.4만 |
|---|
| 2026.05.27 | ₩23,942 | ₩24,109 | ₩23,455 | ₩23,772 | -0.71% | 90.6만 |
|---|
| 2026.05.26 | ₩23,121 | ₩23,402 | ₩22,828 | ₩23,295 | +0.75% | 89.1만 |
|---|
| 2026.05.22 | ₩22,614 | ₩23,168 | ₩22,454 | ₩22,797 | +0.81% | 62.8만 |
|---|
| 2026.05.21 | ₩22,561 | ₩22,868 | ₩21,947 | ₩22,281 | -1.24% | 81.1만 |
|---|
| 2026.05.20 | ₩21,574 | ₩22,254 | ₩21,534 | ₩22,254 | +3.15% | 80.9만 |
|---|
| 2026.05.19 | ₩21,240 | ₩21,454 | ₩20,680 | ₩21,366 | +0.59% | 71.9만 |
|---|
| 2026.05.18 | ₩22,348 | ₩22,494 | ₩21,454 | ₩21,747 | -2.69% | 126.1만 |
|---|
| 2026.05.15 | ₩23,335 | ₩23,375 | ₩22,561 | ₩22,574 | -3.26% | 66.5만 |
|---|
| 2026.05.14 | ₩24,215 | ₩24,596 | ₩23,882 | ₩24,029 | -0.77% | 63.6만 |
|---|
| 2026.05.13 | ₩23,548 | ₩24,696 | ₩23,135 | ₩24,149 | +2.55% | 134.5만 |
|---|
| 2026.05.12 | ₩23,922 | ₩24,309 | ₩22,601 | ₩23,348 | -2.40% | 150.9만 |
|---|
| 2026.05.11 | ₩22,654 | ₩24,415 | ₩22,247 | ₩24,131 | +6.52% | 178.4만 |
|---|
| 2026.05.08 | ₩22,294 | ₩23,201 | ₩22,294 | ₩23,041 | +3.35% | 150.7만 |
|---|
| 2026.05.07 | ₩21,680 | ₩22,201 | ₩21,307 | ₩21,947 | +1.23% | 129.5만 |
|---|
| 2026.05.06 | ₩20,186 | ₩21,253 | ₩20,173 | ₩21,067 | +4.36% | 85.4만 |
|---|
| 2026.05.05 | ₩20,833 | ₩21,294 | ₩20,440 | ₩20,453 | -1.83% | 122.8만 |
|---|
| 2026.05.04 | ₩20,453 | ₩20,787 | ₩20,173 | ₩20,666 | +1.04% | 189.5만 |
|---|
| 2026.05.01 | ₩19,959 | ₩21,000 | ₩19,826 | ₩20,546 | +2.94% | 146.5만 |
|---|
| 2026.04.30 | ₩19,359 | ₩20,146 | ₩19,092 | ₩19,933 | +2.96% | 110.3만 |
|---|
| 2026.04.29 | ₩19,572 | ₩19,606 | ₩19,212 | ₩19,386 | -0.95% | 96.9만 |
|---|
| 2026.04.28 | ₩19,452 | ₩20,006 | ₩19,412 | ₩19,586 | +0.69% | 119.3만 |
|---|
| 2026.04.27 | ₩19,292 | ₩19,893 | ₩18,819 | ₩19,746 | +2.35% | 110.3만 |
|---|
| 2026.04.24 | ₩19,399 | ₩20,033 | ₩19,279 | ₩19,612 | +1.10% | 225.5만 |
|---|
| 2026.04.23 | ₩19,532 | ₩20,213 | ₩19,119 | ₩19,439 | -0.48% | 279.2만 |
|---|
| 2026.04.22 | ₩20,386 | ₩20,706 | ₩20,240 | ₩20,360 | -0.13% | 51.7만 |
|---|
| 2026.04.21 | ₩20,666 | ₩20,787 | ₩20,226 | ₩20,290 | -1.82% | 104.9만 |
|---|
| 2026.04.20 | ₩21,334 | ₩21,614 | ₩20,440 | ₩20,693 | -3.00% | 124.5만 |
|---|
| 2026.04.17 | ₩20,907 | ₩21,787 | ₩20,640 | ₩21,240 | +1.60% | 218.7만 |
|---|
| 2026.04.16 | ₩20,773 | ₩20,793 | ₩19,999 | ₩20,426 | -1.67% | 143.8만 |
|---|
| 2026.04.15 | ₩19,065 | ₩20,833 | ₩18,785 | ₩20,680 | +8.47% | 209.8만 |
|---|
| 2026.04.14 | ₩18,425 | ₩19,079 | ₩18,292 | ₩18,865 | +2.39% | 87.2만 |
|---|
| 2026.04.13 | ₩17,931 | ₩18,345 | ₩17,878 | ₩18,118 | +1.04% | 113.8만 |
|---|
| 2026.04.10 | ₩17,678 | ₩17,945 | ₩17,491 | ₩17,891 | +1.21% | 237.8만 |
|---|
| 2026.04.09 | ₩17,558 | ₩17,885 | ₩17,144 | ₩17,691 | +0.76% | 223.8만 |
|---|
| 2026.04.08 | ₩18,812 | ₩18,839 | ₩17,304 | ₩17,531 | -6.81% | 153.5만 |
|---|
| 2026.04.07 | ₩17,745 | ₩17,838 | ₩17,138 | ₩17,731 | -0.08% | 259.2만 |
|---|
| 2026.04.06 | ₩18,772 | ₩19,092 | ₩17,738 | ₩18,145 | -3.34% | 241.2만 |
|---|
| 2026.04.02 | ₩18,959 | ₩19,279 | ₩18,558 | ₩18,638 | -1.69% | 246.4만 |
|---|
| 2026.04.01 | ₩19,839 | ₩20,133 | ₩19,559 | ₩20,026 | +0.94% | 129.6만 |
|---|
| 2026.03.31 | ₩18,745 | ₩19,492 | ₩18,732 | ₩19,399 | +3.49% | 198.7만 |
|---|
| 2026.03.30 | ₩19,065 | ₩19,079 | ₩18,145 | ₩18,345 | -3.78% | 176.8만 |
|---|
| 2026.03.27 | ₩19,266 | ₩19,266 | ₩18,612 | ₩18,772 | -2.56% | 104.4만 |
|---|
| 2026.03.26 | ₩20,133 | ₩20,253 | ₩19,426 | ₩19,440 | -3.44% | 76.5만 |
|---|
| 2026.03.25 | ₩20,573 | ₩21,027 | ₩20,306 | ₩20,346 | -1.10% | 90.1만 |
|---|
| 2026.03.24 | ₩19,733 | ₩20,453 | ₩19,733 | ₩20,159 | +2.16% | 216.5만 |
|---|
| 2026.03.23 | ₩19,519 | ₩20,306 | ₩19,519 | ₩20,013 | +2.53% | 101.3만 |
|---|
| 2026.03.20 | ₩19,946 | ₩19,946 | ₩18,972 | ₩19,172 | -3.88% | 144만 |
|---|
| 2026.03.19 | ₩20,413 | ₩20,413 | ₩19,906 | ₩19,999 | -2.03% | 200.5만 |
|---|
| 2026.03.18 | ₩21,267 | ₩21,507 | ₩20,807 | ₩20,827 | -2.07% | 80.1만 |
|---|
| 2026.03.17 | ₩21,000 | ₩21,327 | ₩20,880 | ₩21,235 | +1.12% | 153.2만 |
|---|
| 2026.03.16 | ₩21,000 | ₩21,560 | ₩20,953 | ₩21,013 | +0.06% | 177.6만 |
|---|
| 2026.03.13 | ₩21,267 | ₩21,320 | ₩20,653 | ₩20,746 | -2.45% | 88.8만 |
|---|
| 2026.03.12 | ₩21,720 | ₩21,767 | ₩20,977 | ₩21,027 | -3.19% | 104.3만 |
|---|
| 2026.03.11 | ₩21,534 | ₩22,428 | ₩21,534 | ₩21,847 | +1.46% | 158.2만 |
|---|
| 2026.03.10 | ₩21,460 | ₩21,774 | ₩21,227 | ₩21,280 | -0.84% | 154만 |
|---|
| 2026.03.09 | ₩20,746 | ₩21,440 | ₩20,119 | ₩21,253 | +2.44% | 119.4만 |
|---|
| 2026.03.06 | ₩21,173 | ₩21,494 | ₩20,960 | ₩21,147 | -0.13% | 88.8만 |
|---|
| 2026.03.05 | ₩21,427 | ₩21,887 | ₩21,320 | ₩21,728 | +1.41% | 62.1만 |
|---|
| 2026.03.04 | ₩21,160 | ₩21,907 | ₩21,053 | ₩21,743 | +2.76% | 83.2만 |
|---|
| 2026.03.03 | ₩21,000 | ₩21,080 | ₩20,400 | ₩20,867 | -0.64% | 210.3만 |
|---|
| 2026.03.02 | ₩20,726 | ₩21,674 | ₩20,573 | ₩21,574 | +4.09% | 146.7만 |
|---|
| 2026.02.27 | ₩21,494 | ₩21,841 | ₩21,241 | ₩21,530 | +0.17% | 108.9만 |
|---|
| 2026.02.26 | ₩22,388 | ₩22,481 | ₩21,627 | ₩21,947 | -1.97% | 96만 |
|---|
| 2026.02.25 | ₩22,234 | ₩22,734 | ₩22,234 | ₩22,540 | +1.37% | 68.8만 |
|---|
| 2026.02.24 | ₩21,334 | ₩22,107 | ₩21,240 | ₩22,019 | +3.21% | 119.4만 |
|---|
| 2026.02.23 | ₩21,934 | ₩21,934 | ₩20,993 | ₩21,374 | -2.55% | 112.6만 |
|---|
| 2026.02.20 | ₩21,894 | ₩22,374 | ₩21,787 | ₩22,182 | +1.32% | 55.4만 |
|---|
| 2026.02.19 | ₩21,847 | ₩22,414 | ₩21,680 | ₩22,187 | +1.56% | 66.1만 |
|---|
| 2026.02.18 | ₩22,107 | ₩22,534 | ₩22,067 | ₩22,161 | +0.24% | 117.2만 |
|---|
| 2026.02.17 | ₩22,227 | ₩22,321 | ₩21,440 | ₩22,107 | -0.54% | 123만 |
|---|
| 2026.02.13 | ₩22,294 | ₩23,015 | ₩22,147 | ₩22,574 | +1.26% | 112.8만 |
|---|
| 2026.02.12 | ₩23,442 | ₩23,855 | ₩22,361 | ₩22,574 | -3.70% | 141.4만 |
|---|
| 2026.02.11 | ₩23,388 | ₩23,855 | ₩22,774 | ₩23,321 | -0.29% | 66.2만 |
|---|
| 2026.02.10 | ₩22,641 | ₩23,255 | ₩22,581 | ₩23,148 | +2.24% | 81.9만 |
|---|
| 2026.02.09 | ₩22,094 | ₩22,848 | ₩21,934 | ₩22,601 | +2.29% | 98.5만 |
|---|
| 2026.02.06 | ₩21,454 | ₩22,401 | ₩21,307 | ₩22,174 | +3.36% | 99.2만 |
|---|
| 2026.02.05 | ₩21,253 | ₩21,560 | ₩20,613 | ₩21,253 | 0.00% | 128.2만 |
|---|
| 2026.02.04 | ₩22,848 | ₩23,061 | ₩21,407 | ₩21,827 | -4.47% | 87.1만 |
|---|
| 2026.02.03 | ₩23,028 | ₩23,375 | ₩22,388 | ₩22,925 | -0.45% | 153.3만 |
|---|
| 2026.02.02 | ₩22,868 | ₩23,288 | ₩22,428 | ₩22,935 | +0.29% | 89.4만 |
|---|
| 2026.01.30 | ₩23,228 | ₩24,155 | ₩23,001 | ₩23,522 | +1.26% | 130.4만 |
|---|
| 2026.01.29 | ₩24,055 | ₩24,122 | ₩22,468 | ₩22,614 | -5.99% | 94만 |
|---|
| 2026.01.28 | ₩23,588 | ₩24,062 | ₩23,528 | ₩23,602 | +0.06% | 71.3만 |
|---|
| 2026.01.27 | ₩24,002 | ₩24,002 | ₩23,562 | ₩23,642 | -1.50% | 61.8만 |
|---|
| 2026.01.26 | ₩24,576 | ₩24,576 | ₩23,815 | ₩23,882 | -2.82% | 72.1만 |
|---|
| 2026.01.23 | ₩24,702 | ₩25,049 | ₩24,496 | ₩24,816 | +0.46% | 80.2만 |
|---|
| 2026.01.22 | ₩23,828 | ₩24,869 | ₩23,722 | ₩24,869 | +4.37% | 84.4만 |
|---|
| 2026.01.21 | ₩22,921 | ₩24,075 | ₩22,868 | ₩23,642 | +3.14% | 95만 |
|---|
| 2026.01.20 | ₩23,522 | ₩23,588 | ₩22,694 | ₩22,801 | -3.06% | 71.9만 |
|---|
| 2026.01.16 | ₩24,229 | ₩24,709 | ₩23,909 | ₩24,069 | -0.66% | 53.6만 |
|---|
| 2026.01.15 | ₩24,315 | ₩24,589 | ₩24,089 | ₩24,135 | -0.74% | 52.2만 |
|---|
| 2026.01.14 | ₩24,375 | ₩24,509 | ₩23,855 | ₩24,189 | -0.77% | 74만 |
|---|
| 2026.01.13 | ₩24,922 | ₩25,069 | ₩24,536 | ₩24,749 | -0.70% | 49.4만 |
|---|
| 2026.01.12 | ₩24,229 | ₩25,229 | ₩24,109 | ₩24,869 | +2.64% | 75.2만 |
|---|
| 2026.01.09 | ₩23,955 | ₩24,842 | ₩23,628 | ₩24,602 | +2.70% | 58.2만 |
|---|
| 2026.01.08 | ₩23,442 | ₩24,029 | ₩23,201 | ₩23,955 | +2.19% | 57.2만 |
|---|
| 2026.01.07 | ₩23,909 | ₩24,122 | ₩23,642 | ₩23,655 | -1.06% | 56.3만 |
|---|
| 2026.01.06 | ₩24,682 | ₩24,749 | ₩23,484 | ₩23,775 | -3.68% | 91만 |
|---|
| 2026.01.05 | ₩24,736 | ₩25,469 | ₩24,602 | ₩25,069 | +1.35% | 50.9만 |
|---|
| 2026.01.02 | ₩25,469 | ₩25,510 | ₩23,949 | ₩24,149 | -5.19% | 70.9만 |
|---|
| 2025.12.31 | ₩25,336 | ₩25,416 | ₩24,936 | ₩24,949 | -1.53% | 69.6만 |
|---|
| 2025.12.30 | ₩25,670 | ₩25,883 | ₩25,276 | ₩25,283 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩26,283 | ₩26,310 | ₩25,630 | ₩25,643 | -2.44% | 32.7만 |
|---|
| 2025.12.26 | ₩27,431 | ₩27,724 | ₩26,670 | ₩26,750 | -2.48% | 53.1만 |
|---|
| 2025.12.24 | ₩27,671 | ₩27,804 | ₩26,884 | ₩27,497 | -0.63% | 23.5만 |
|---|
| 2025.12.23 | ₩27,791 | ₩27,938 | ₩27,311 | ₩27,511 | -1.01% | 62만 |
|---|
| 2025.12.22 | ₩27,778 | ₩28,431 | ₩27,511 | ₩27,738 | -0.14% | 48.4만 |
|---|
| 2025.12.19 | ₩27,658 | ₩27,831 | ₩26,737 | ₩27,191 | -1.69% | 47만 |
|---|
| 2025.12.18 | ₩26,977 | ₩27,871 | ₩26,704 | ₩27,364 | +1.43% | 85.4만 |
|---|
| 2025.12.17 | ₩27,671 | ₩28,111 | ₩26,163 | ₩26,217 | -5.26% | 65.9만 |
|---|
| 2025.12.16 | ₩26,577 | ₩27,958 | ₩26,217 | ₩27,818 | +4.67% | 62.2만 |
|---|
| 2025.12.15 | ₩26,390 | ₩27,257 | ₩26,310 | ₩26,790 | +1.52% | 57.6만 |
|---|
| 2025.12.12 | ₩24,936 | ₩25,923 | ₩24,482 | ₩25,635 | +2.80% | 88.7만 |
|---|
| 2025.12.11 | ₩24,989 | ₩24,989 | ₩24,402 | ₩24,856 | -0.53% | 67.7만 |
|---|
| 2025.12.10 | ₩24,789 | ₩25,510 | ₩24,629 | ₩25,181 | +1.58% | 36.5만 |
|---|
| 2025.12.09 | ₩24,202 | ₩25,176 | ₩24,149 | ₩24,736 | +2.21% | 37.6만 |
|---|
| 2025.12.08 | ₩24,922 | ₩24,922 | ₩24,055 | ₩24,349 | -2.30% | 58.4만 |
|---|
| 2025.12.05 | ₩25,323 | ₩25,656 | ₩25,212 | ₩25,416 | +0.37% | 26.1만 |
|---|
| 2025.12.04 | ₩25,029 | ₩25,403 | ₩24,789 | ₩25,389 | +1.44% | 62.9만 |
|---|
| 2025.12.03 | ₩23,842 | ₩24,922 | ₩23,815 | ₩24,869 | +4.31% | 51만 |
|---|
| 2025.12.02 | ₩23,748 | ₩24,162 | ₩23,175 | ₩23,651 | -0.41% | 55.1만 |
|---|
| 2025.12.01 | ₩23,388 | ₩23,949 | ₩23,388 | ₩23,722 | +1.43% | 62.4만 |
|---|
| 2025.11.28 | ₩23,482 | ₩23,895 | ₩23,442 | ₩23,708 | +0.97% | 32.1만 |
|---|
| 2025.11.26 | ₩23,308 | ₩23,495 | ₩22,828 | ₩23,482 | +0.74% | 85.9만 |
|---|
| 2025.11.25 | ₩22,628 | ₩23,055 | ₩22,081 | ₩22,975 | +1.53% | 43.1만 |
|---|
| 2025.11.24 | ₩21,867 | ₩23,135 | ₩21,814 | ₩22,855 | +4.51% | 68.2만 |
|---|
| 2025.11.21 | ₩21,801 | ₩21,841 | ₩20,600 | ₩21,093 | -3.24% | 72.3만 |
|---|
| 2025.11.20 | ₩22,774 | ₩23,655 | ₩21,356 | ₩21,360 | -6.21% | 72.3만 |
|---|
| 2025.11.19 | ₩22,107 | ₩22,488 | ₩21,614 | ₩21,974 | -0.60% | 38.8만 |
|---|
| 2025.11.18 | ₩22,067 | ₩22,294 | ₩21,280 | ₩21,774 | -1.33% | 24.4만 |
|---|
| 2025.11.17 | ₩21,654 | ₩23,295 | ₩21,654 | ₩22,321 | +3.08% | 36만 |
|---|
| 2025.11.14 | ₩20,760 | ₩22,534 | ₩20,586 | ₩22,014 | +6.04% | 83.9만 |
|---|
| 2025.11.13 | ₩23,335 | ₩23,335 | ₩21,487 | ₩21,881 | -6.23% | 41만 |
|---|
| 2025.11.12 | ₩24,656 | ₩24,656 | ₩23,562 | ₩23,828 | -3.35% | 44.9만 |
|---|
| 2025.11.11 | ₩24,295 | ₩24,656 | ₩23,962 | ₩24,456 | +0.66% | 37.7만 |
|---|
| 2025.11.10 | ₩24,469 | ₩25,136 | ₩24,015 | ₩24,856 | +1.58% | 67만 |
|---|
| 2025.11.07 | ₩24,295 | ₩24,322 | ₩23,255 | ₩23,762 | -2.20% | 66.7만 |
|---|
| 2025.11.06 | ₩26,057 | ₩26,430 | ₩24,162 | ₩24,949 | -4.25% | 149.3만 |
|---|
| 2025.11.05 | ₩25,363 | ₩26,323 | ₩24,589 | ₩26,097 | +2.89% | 29.1만 |
|---|
| 2025.11.04 | ₩25,563 | ₩25,950 | ₩24,789 | ₩24,828 | -2.88% | 57만 |
|---|
| 2025.11.03 | ₩25,670 | ₩26,904 | ₩25,556 | ₩26,510 | +3.27% | 32.8만 |
|---|
| 2025.10.31 | ₩25,056 | ₩25,770 | ₩24,802 | ₩25,670 | +2.45% | 38.5만 |
|---|
| 2025.10.30 | ₩25,323 | ₩25,616 | ₩24,516 | ₩24,562 | -3.00% | 40만 |
|---|
| 2025.10.29 | ₩26,163 | ₩26,323 | ₩25,469 | ₩26,110 | -0.20% | 68.6만 |
|---|
| 2025.10.28 | ₩25,563 | ₩26,443 | ₩25,376 | ₩25,990 | +1.67% | 87.7만 |
|---|
| 2025.10.27 | ₩24,616 | ₩25,970 | ₩24,522 | ₩25,427 | +3.30% | 126.3만 |
|---|
| 2025.10.24 | ₩25,069 | ₩25,336 | ₩23,888 | ₩24,122 | -3.78% | 95.4만 |
|---|
| 2025.10.23 | ₩23,268 | ₩25,236 | ₩22,801 | ₩25,203 | +8.31% | 110.8만 |
|---|
| 2025.10.22 | ₩24,829 | ₩24,922 | ₩23,828 | ₩24,469 | -1.45% | 51.3만 |
|---|
| 2025.10.21 | ₩25,043 | ₩25,216 | ₩24,762 | ₩24,828 | -0.86% | 21.1만 |
|---|
| 2025.10.20 | ₩24,829 | ₩25,251 | ₩24,656 | ₩25,113 | +1.14% | 35.3만 |
|---|
| 2025.10.17 | ₩23,588 | ₩24,689 | ₩23,535 | ₩24,562 | +4.13% | 48.6만 |
|---|
| 2025.10.16 | ₩24,255 | ₩24,549 | ₩23,335 | ₩23,828 | -1.76% | 40.1만 |
|---|
| 2025.10.15 | ₩24,229 | ₩24,622 | ₩23,682 | ₩24,282 | +0.22% | 45.8만 |
|---|
| 2025.10.14 | ₩23,655 | ₩24,209 | ₩23,081 | ₩23,855 | +0.85% | 52.9만 |
|---|
| 2025.10.13 | ₩23,442 | ₩24,349 | ₩23,255 | ₩24,322 | +3.76% | 46.4만 |
|---|
| 2025.10.10 | ₩24,349 | ₩24,842 | ₩22,654 | ₩22,761 | -6.52% | 94.5만 |
|---|