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 | ₩19,404 | ₩19,840 | ₩19,357 | ₩19,465 | +0.31% | 15.8만 |
| 2026.10.08 | ₩18,915 | ₩19,035 | ₩18,579 | ₩18,991 | +0.40% | 24.2만 |
| 2026.10.07 | ₩19,250 | ₩19,465 | ₩18,982 | ₩19,179 | -0.37% | 24.8만 |
| 2026.10.06 | ₩19,344 | ₩19,438 | ₩19,277 | ₩19,359 | +0.08% | 14.7만 |
| 2026.10.05 | ₩18,526 | ₩19,411 | ₩18,418 | ₩19,250 | +3.91% | 33.2만 |
| 2026.10.02 | ₩18,070 | ₩18,968 | ₩18,043 | ₩18,740 | +3.71% | 52.1만 |
| 2026.10.01 | ₩17,801 | ₩18,029 | ₩17,694 | ₩17,705 | -0.54% | 19.5만 |
| 2026.09.30 | ₩17,546 | ₩17,761 | ₩17,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,741 |
| +1.11% |
| 21만 |
| 2026.09.29 | ₩17,982 | ₩17,982 | ₩17,573 | ₩17,638 | -1.92% | 16.2만 |
|---|
| 2026.09.28 | ₩18,646 | ₩18,646 | ₩17,882 | ₩17,925 | -3.87% | 17.6만 |
|---|
| 2026.09.25 | ₩19,693 | ₩19,773 | ₩18,566 | ₩18,850 | -4.28% | 65만 |
|---|
| 2026.09.24 | ₩19,196 | ₩19,545 | ₩19,089 | ₩19,237 | +0.21% | 34.8만 |
|---|
| 2026.09.23 | ₩19,371 | ₩19,773 | ₩19,210 | ₩19,355 | -0.08% | 30만 |
|---|
| 2026.09.22 | ₩19,297 | ₩19,378 | ₩18,915 | ₩19,308 | +0.06% | 36.6만 |
|---|
| 2026.09.21 | ₩18,821 | ₩19,237 | ₩18,821 | ₩19,064 | +1.29% | 56.7만 |
|---|
| 2026.09.18 | ₩18,740 | ₩18,781 | ₩18,164 | ₩18,386 | -1.89% | 66.1만 |
|---|
| 2026.09.17 | ₩18,579 | ₩18,982 | ₩18,311 | ₩18,500 | -0.43% | 52.2만 |
|---|
| 2026.09.16 | ₩17,935 | ₩18,405 | ₩17,801 | ₩17,969 | +0.19% | 44.4만 |
|---|
| 2026.09.15 | ₩18,003 | ₩18,244 | ₩17,748 | ₩17,884 | -0.66% | 64.8만 |
|---|
| 2026.09.14 | ₩18,110 | ₩18,553 | ₩17,935 | ₩18,056 | -0.30% | 33.7만 |
|---|
| 2026.09.11 | ₩18,324 | ₩18,646 | ₩18,231 | ₩18,453 | +0.70% | 49.4만 |
|---|
| 2026.09.10 | ₩18,204 | ₩18,700 | ₩17,989 | ₩18,339 | +0.74% | 42.8만 |
|---|
| 2026.09.09 | ₩18,660 | ₩19,076 | ₩18,593 | ₩18,624 | -0.19% | 48.5만 |
|---|
| 2026.09.08 | ₩17,935 | ₩18,740 | ₩17,868 | ₩18,633 | +3.89% | 64.3만 |
|---|
| 2026.09.04 | ₩18,244 | ₩18,405 | ₩17,587 | ₩17,734 | -2.79% | 87.9만 |
|---|
| 2026.09.03 | ₩18,539 | ₩19,653 | ₩18,539 | ₩19,183 | +3.47% | 93.6만 |
|---|
| 2026.09.02 | ₩18,177 | ₩18,177 | ₩17,533 | ₩17,962 | -1.18% | 47.4만 |
|---|
| 2026.09.01 | ₩18,244 | ₩18,284 | ₩17,714 | ₩17,902 | -1.88% | 57.6만 |
|---|
| 2026.08.31 | ₩17,385 | ₩18,714 | ₩17,385 | ₩18,672 | +7.40% | 80.1만 |
|---|
| 2026.08.28 | ₩17,962 | ₩18,083 | ₩17,251 | ₩17,466 | -2.76% | 22.8만 |
|---|
| 2026.08.27 | ₩17,278 | ₩17,902 | ₩17,265 | ₩17,847 | +3.29% | 43.1만 |
|---|
| 2026.08.26 | ₩17,224 | ₩17,681 | ₩17,090 | ₩17,292 | +0.39% | 35.5만 |
|---|
| 2026.08.25 | ₩17,533 | ₩17,989 | ₩17,520 | ₩17,573 | +0.23% | 33.8만 |
|---|
| 2026.08.24 | ₩18,365 | ₩18,378 | ₩17,453 | ₩17,493 | -4.75% | 41.7만 |
|---|
| 2026.08.21 | ₩17,533 | ₩18,593 | ₩17,426 | ₩18,385 | +4.86% | 71.8만 |
|---|
| 2026.08.20 | ₩17,345 | ₩17,399 | ₩16,896 | ₩17,265 | -0.46% | 38.8만 |
|---|
| 2026.08.19 | ₩16,849 | ₩17,674 | ₩16,688 | ₩17,656 | +4.79% | 50.8만 |
|---|
| 2026.08.18 | ₩16,500 | ₩16,983 | ₩16,433 | ₩16,755 | +1.54% | 30.6만 |
|---|
| 2026.08.17 | ₩17,023 | ₩17,298 | ₩16,802 | ₩16,925 | -0.58% | 50.2만 |
|---|
| 2026.08.14 | ₩17,144 | ₩17,647 | ₩16,688 | ₩17,117 | -0.16% | 59만 |
|---|
| 2026.08.13 | ₩16,205 | ₩17,050 | ₩16,071 | ₩16,966 | +4.69% | 35.3만 |
|---|
| 2026.08.12 | ₩16,648 | ₩16,674 | ₩15,963 | ₩16,204 | -2.67% | 39.5만 |
|---|
| 2026.08.11 | ₩16,500 | ₩16,728 | ₩16,326 | ₩16,518 | +0.11% | 35만 |
|---|
| 2026.08.10 | ₩16,151 | ₩16,473 | ₩16,131 | ₩16,410 | +1.60% | 50만 |
|---|
| 2026.08.07 | ₩15,896 | ₩16,567 | ₩15,823 | ₩16,279 | +2.41% | 41.8만 |
|---|
| 2026.08.06 | ₩15,548 | ₩15,923 | ₩15,494 | ₩15,725 | +1.14% | 43.7만 |
|---|
| 2026.08.05 | ₩15,950 | ₩16,165 | ₩15,776 | ₩15,859 | -0.57% | 38.1만 |
|---|
| 2026.08.04 | ₩15,990 | ₩16,339 | ₩15,803 | ₩16,218 | +1.43% | 33.8만 |
|---|
| 2026.08.03 | ₩15,226 | ₩16,017 | ₩15,172 | ₩15,883 | +4.32% | 72.4만 |
|---|
| 2026.07.31 | ₩15,118 | ₩15,467 | ₩14,703 | ₩15,244 | +0.83% | 68.8만 |
|---|
| 2026.07.30 | ₩14,669 | ₩15,198 | ₩14,649 | ₩15,011 | +2.33% | 73.9만 |
|---|
| 2026.07.29 | ₩14,998 | ₩15,051 | ₩14,394 | ₩14,438 | -3.73% | 42.1만 |
|---|
| 2026.07.28 | ₩14,884 | ₩15,212 | ₩14,595 | ₩14,967 | +0.56% | 53.3만 |
|---|
| 2026.07.27 | ₩15,320 | ₩15,561 | ₩14,810 | ₩15,105 | -1.40% | 56.3만 |
|---|
| 2026.07.24 | ₩15,803 | ₩15,949 | ₩14,957 | ₩15,333 | -2.97% | 84.3만 |
|---|
| 2026.07.23 | ₩17,144 | ₩17,184 | ₩15,507 | ₩15,722 | -8.29% | 108.4만 |
|---|
| 2026.07.22 | ₩19,357 | ₩19,653 | ₩19,196 | ₩19,304 | -0.28% | 36.1만 |
|---|
| 2026.07.21 | ₩19,042 | ₩19,907 | ₩19,022 | ₩19,594 | +2.90% | 49.3만 |
|---|
| 2026.07.20 | ₩19,974 | ₩20,001 | ₩18,968 | ₩18,991 | -4.92% | 43.2만 |
|---|
| 2026.07.17 | ₩19,733 | ₩20,015 | ₩19,492 | ₩19,753 | +0.10% | 36.4만 |
|---|
| 2026.07.16 | ₩20,417 | ₩20,645 | ₩20,015 | ₩20,390 | -0.13% | 40.7만 |
|---|
| 2026.07.15 | ₩21,101 | ₩21,316 | ₩20,390 | ₩20,578 | -2.48% | 40.4만 |
|---|
| 2026.07.14 | ₩20,927 | ₩21,115 | ₩20,639 | ₩20,726 | -0.96% | 38.3만 |
|---|
| 2026.07.13 | ₩21,289 | ₩21,289 | ₩20,417 | ₩20,625 | -3.12% | 50.3만 |
|---|
| 2026.07.10 | ₩21,772 | ₩21,826 | ₩21,168 | ₩21,468 | -1.40% | 70.2만 |
|---|
| 2026.07.09 | ₩20,545 | ₩21,490 | ₩20,444 | ₩21,410 | +4.21% | 55.3만 |
|---|
| 2026.07.08 | ₩20,914 | ₩20,940 | ₩20,370 | ₩20,592 | -1.54% | 63.7만 |
|---|
| 2026.07.07 | ₩22,114 | ₩22,282 | ₩21,121 | ₩21,182 | -4.22% | 70.5만 |
|---|
| 2026.07.06 | ₩20,833 | ₩22,309 | ₩20,417 | ₩22,305 | +7.06% | 42.3만 |
|---|
| 2026.07.02 | ₩22,818 | ₩23,127 | ₩20,323 | ₩20,605 | -9.70% | 79.8만 |
|---|
| 2026.07.01 | ₩22,470 | ₩23,214 | ₩22,282 | ₩22,711 | +1.07% | 99.8만 |
|---|
| 2026.06.30 | ₩21,430 | ₩22,657 | ₩21,430 | ₩22,403 | +4.54% | 96.2만 |
|---|
| 2026.06.29 | ₩19,814 | ₩21,906 | ₩19,746 | ₩21,839 | +10.22% | 120.3만 |
|---|
| 2026.06.26 | ₩19,103 | ₩20,249 | ₩19,022 | ₩19,765 | +3.47% | 100.4만 |
|---|
| 2026.06.25 | ₩19,424 | ₩19,693 | ₩19,237 | ₩19,438 | +0.07% | 48.2만 |
|---|
| 2026.06.24 | ₩19,760 | ₩20,055 | ₩19,331 | ₩19,482 | -1.41% | 44.7만 |
|---|
| 2026.06.23 | ₩20,538 | ₩20,551 | ₩19,720 | ₩19,881 | -3.20% | 43.3만 |
|---|
| 2026.06.22 | ₩20,753 | ₩22,054 | ₩20,753 | ₩21,410 | +3.17% | 126.7만 |
|---|
| 2026.06.18 | ₩21,007 | ₩21,249 | ₩20,095 | ₩21,166 | +0.75% | 99.3만 |
|---|
| 2026.06.17 | ₩21,182 | ₩21,477 | ₩20,712 | ₩20,873 | -1.46% | 82.2만 |
|---|
| 2026.06.16 | ₩21,356 | ₩21,920 | ₩21,182 | ₩21,410 | +0.25% | 84.1만 |
|---|
| 2026.06.15 | ₩21,933 | ₩22,094 | ₩21,584 | ₩21,853 | -0.37% | 138.9만 |
|---|
| 2026.06.12 | ₩21,061 | ₩21,544 | ₩20,256 | ₩21,544 | +2.29% | 130.4만 |
|---|
| 2026.06.11 | ₩20,323 | ₩21,450 | ₩19,854 | ₩21,074 | +3.70% | 105만 |
|---|
| 2026.06.10 | ₩20,538 | ₩20,927 | ₩19,827 | ₩19,956 | -2.83% | 96.4만 |
|---|
| 2026.06.09 | ₩21,859 | ₩22,356 | ₩20,109 | ₩20,923 | -4.28% | 101.6만 |
|---|
| 2026.06.08 | ₩20,914 | ₩21,973 | ₩20,820 | ₩21,745 | +3.98% | 79.3만 |
|---|
| 2026.06.05 | ₩22,550 | ₩22,792 | ₩20,404 | ₩20,563 | -8.81% | 56.9만 |
|---|
| 2026.06.04 | ₩22,496 | ₩22,899 | ₩22,309 | ₩22,389 | -0.48% | 38.8만 |
|---|
| 2026.06.03 | ₩22,362 | ₩23,402 | ₩22,255 | ₩22,726 | +1.63% | 72.3만 |
|---|
| 2026.06.02 | ₩22,376 | ₩22,778 | ₩22,094 | ₩22,751 | +1.68% | 80.4만 |
|---|
| 2026.06.01 | ₩22,993 | ₩23,154 | ₩22,201 | ₩22,215 | -3.38% | 58.2만 |
|---|
| 2026.05.29 | ₩23,851 | ₩23,918 | ₩23,073 | ₩23,575 | -1.16% | 58.2만 |
|---|
| 2026.05.28 | ₩23,757 | ₩24,133 | ₩23,630 | ₩24,010 | +1.06% | 47.4만 |
|---|
| 2026.05.27 | ₩24,073 | ₩24,240 | ₩23,583 | ₩23,902 | -0.71% | 90.6만 |
|---|
| 2026.05.26 | ₩23,248 | ₩23,529 | ₩22,953 | ₩23,422 | +0.75% | 89.1만 |
|---|
| 2026.05.22 | ₩22,738 | ₩23,295 | ₩22,577 | ₩22,922 | +0.81% | 62.8만 |
|---|
| 2026.05.21 | ₩22,684 | ₩22,993 | ₩22,067 | ₩22,403 | -1.24% | 81.1만 |
|---|
| 2026.05.20 | ₩21,692 | ₩22,376 | ₩21,651 | ₩22,376 | +3.15% | 80.9만 |
|---|
| 2026.05.19 | ₩21,356 | ₩21,571 | ₩20,793 | ₩21,482 | +0.59% | 71.9만 |
|---|
| 2026.05.18 | ₩22,470 | ₩22,617 | ₩21,571 | ₩21,866 | -2.69% | 126.1만 |
|---|
| 2026.05.15 | ₩23,462 | ₩23,503 | ₩22,684 | ₩22,698 | -3.26% | 66.5만 |
|---|
| 2026.05.14 | ₩24,348 | ₩24,730 | ₩24,012 | ₩24,160 | -0.77% | 63.6만 |
|---|
| 2026.05.13 | ₩23,677 | ₩24,831 | ₩23,261 | ₩24,281 | +2.55% | 134.5만 |
|---|
| 2026.05.12 | ₩24,053 | ₩24,442 | ₩22,725 | ₩23,476 | -2.40% | 150.9만 |
|---|
| 2026.05.11 | ₩22,778 | ₩24,549 | ₩22,369 | ₩24,263 | +6.52% | 178.4만 |
|---|
| 2026.05.08 | ₩22,416 | ₩23,328 | ₩22,416 | ₩23,167 | +3.35% | 150.7만 |
|---|
| 2026.05.07 | ₩21,799 | ₩22,322 | ₩21,423 | ₩22,067 | +1.23% | 129.5만 |
|---|
| 2026.05.06 | ₩20,296 | ₩21,370 | ₩20,283 | ₩21,182 | +4.36% | 85.4만 |
|---|
| 2026.05.05 | ₩20,947 | ₩21,410 | ₩20,551 | ₩20,565 | -1.83% | 122.8만 |
|---|
| 2026.05.04 | ₩20,565 | ₩20,900 | ₩20,283 | ₩20,779 | +1.04% | 189.5만 |
|---|
| 2026.05.01 | ₩20,068 | ₩21,115 | ₩19,934 | ₩20,659 | +2.94% | 146.5만 |
|---|
| 2026.04.30 | ₩19,465 | ₩20,256 | ₩19,196 | ₩20,042 | +2.96% | 110.3만 |
|---|
| 2026.04.29 | ₩19,679 | ₩19,713 | ₩19,317 | ₩19,492 | -0.95% | 96.9만 |
|---|
| 2026.04.28 | ₩19,559 | ₩20,115 | ₩19,518 | ₩19,693 | +0.69% | 119.3만 |
|---|
| 2026.04.27 | ₩19,398 | ₩20,001 | ₩18,921 | ₩19,854 | +2.35% | 110.3만 |
|---|
| 2026.04.24 | ₩19,505 | ₩20,142 | ₩19,384 | ₩19,720 | +1.10% | 225.5만 |
|---|
| 2026.04.23 | ₩19,639 | ₩20,323 | ₩19,223 | ₩19,545 | -0.48% | 279.2만 |
|---|
| 2026.04.22 | ₩20,498 | ₩20,820 | ₩20,350 | ₩20,471 | -0.13% | 51.7만 |
|---|
| 2026.04.21 | ₩20,779 | ₩20,900 | ₩20,337 | ₩20,401 | -1.82% | 104.9만 |
|---|
| 2026.04.20 | ₩21,450 | ₩21,732 | ₩20,551 | ₩20,806 | -3.00% | 124.5만 |
|---|
| 2026.04.17 | ₩21,021 | ₩21,906 | ₩20,753 | ₩21,356 | +1.60% | 218.7만 |
|---|
| 2026.04.16 | ₩20,887 | ₩20,907 | ₩20,109 | ₩20,538 | -1.67% | 143.8만 |
|---|
| 2026.04.15 | ₩19,170 | ₩20,947 | ₩18,888 | ₩20,793 | +8.47% | 209.8만 |
|---|
| 2026.04.14 | ₩18,526 | ₩19,183 | ₩18,392 | ₩18,968 | +2.39% | 87.2만 |
|---|
| 2026.04.13 | ₩18,029 | ₩18,445 | ₩17,976 | ₩18,217 | +1.04% | 113.8만 |
|---|
| 2026.04.10 | ₩17,774 | ₩18,043 | ₩17,587 | ₩17,989 | +1.21% | 237.8만 |
|---|
| 2026.04.09 | ₩17,654 | ₩17,982 | ₩17,238 | ₩17,788 | +0.76% | 223.8만 |
|---|
| 2026.04.08 | ₩18,915 | ₩18,942 | ₩17,399 | ₩17,627 | -6.81% | 153.5만 |
|---|
| 2026.04.07 | ₩17,842 | ₩17,935 | ₩17,231 | ₩17,828 | -0.08% | 259.2만 |
|---|
| 2026.04.06 | ₩18,874 | ₩19,196 | ₩17,835 | ₩18,244 | -3.34% | 241.2만 |
|---|
| 2026.04.02 | ₩19,062 | ₩19,384 | ₩18,660 | ₩18,740 | -1.69% | 246.4만 |
|---|
| 2026.04.01 | ₩19,948 | ₩20,243 | ₩19,666 | ₩20,135 | +0.94% | 129.6만 |
|---|
| 2026.03.31 | ₩18,848 | ₩19,599 | ₩18,834 | ₩19,505 | +3.49% | 198.7만 |
|---|
| 2026.03.30 | ₩19,170 | ₩19,183 | ₩18,244 | ₩18,445 | -3.78% | 176.8만 |
|---|
| 2026.03.27 | ₩19,371 | ₩19,371 | ₩18,714 | ₩18,874 | -2.56% | 104.4만 |
|---|
| 2026.03.26 | ₩20,243 | ₩20,364 | ₩19,532 | ₩19,547 | -3.44% | 76.5만 |
|---|
| 2026.03.25 | ₩20,685 | ₩21,142 | ₩20,417 | ₩20,457 | -1.10% | 90.1만 |
|---|
| 2026.03.24 | ₩19,840 | ₩20,565 | ₩19,840 | ₩20,270 | +2.16% | 216.5만 |
|---|
| 2026.03.23 | ₩19,626 | ₩20,417 | ₩19,626 | ₩20,122 | +2.53% | 101.3만 |
|---|
| 2026.03.20 | ₩20,055 | ₩20,055 | ₩19,076 | ₩19,277 | -3.88% | 144만 |
|---|
| 2026.03.19 | ₩20,524 | ₩20,524 | ₩20,015 | ₩20,109 | -2.03% | 200.5만 |
|---|
| 2026.03.18 | ₩21,383 | ₩21,624 | ₩20,920 | ₩20,940 | -2.07% | 80.1만 |
|---|
| 2026.03.17 | ₩21,115 | ₩21,443 | ₩20,994 | ₩21,351 | +1.12% | 153.2만 |
|---|
| 2026.03.16 | ₩21,115 | ₩21,678 | ₩21,068 | ₩21,128 | +0.06% | 177.6만 |
|---|
| 2026.03.13 | ₩21,383 | ₩21,437 | ₩20,766 | ₩20,860 | -2.45% | 88.8만 |
|---|
| 2026.03.12 | ₩21,839 | ₩21,886 | ₩21,092 | ₩21,142 | -3.19% | 104.3만 |
|---|
| 2026.03.11 | ₩21,651 | ₩22,550 | ₩21,651 | ₩21,967 | +1.46% | 158.2만 |
|---|
| 2026.03.10 | ₩21,578 | ₩21,893 | ₩21,343 | ₩21,396 | -0.84% | 154만 |
|---|
| 2026.03.09 | ₩20,860 | ₩21,557 | ₩20,229 | ₩21,370 | +2.44% | 119.4만 |
|---|
| 2026.03.06 | ₩21,289 | ₩21,611 | ₩21,074 | ₩21,262 | -0.13% | 88.8만 |
|---|
| 2026.03.05 | ₩21,544 | ₩22,007 | ₩21,437 | ₩21,847 | +1.41% | 62.1만 |
|---|
| 2026.03.04 | ₩21,276 | ₩22,027 | ₩21,168 | ₩21,862 | +2.76% | 83.2만 |
|---|
| 2026.03.03 | ₩21,115 | ₩21,195 | ₩20,511 | ₩20,981 | -0.64% | 210.3만 |
|---|
| 2026.03.02 | ₩20,840 | ₩21,792 | ₩20,685 | ₩21,692 | +4.09% | 146.7만 |
|---|
| 2026.02.27 | ₩21,611 | ₩21,960 | ₩21,358 | ₩21,647 | +0.17% | 108.9만 |
|---|
| 2026.02.26 | ₩22,510 | ₩22,604 | ₩21,745 | ₩22,067 | -1.97% | 96만 |
|---|
| 2026.02.25 | ₩22,356 | ₩22,859 | ₩22,356 | ₩22,663 | +1.37% | 68.8만 |
|---|
| 2026.02.24 | ₩21,450 | ₩22,228 | ₩21,356 | ₩22,140 | +3.21% | 119.4만 |
|---|
| 2026.02.23 | ₩22,054 | ₩22,054 | ₩21,108 | ₩21,490 | -2.55% | 112.6만 |
|---|
| 2026.02.20 | ₩22,014 | ₩22,496 | ₩21,906 | ₩22,303 | +1.32% | 55.4만 |
|---|
| 2026.02.19 | ₩21,967 | ₩22,537 | ₩21,799 | ₩22,309 | +1.56% | 66.1만 |
|---|
| 2026.02.18 | ₩22,228 | ₩22,657 | ₩22,188 | ₩22,282 | +0.24% | 117.2만 |
|---|
| 2026.02.17 | ₩22,349 | ₩22,443 | ₩21,557 | ₩22,228 | -0.54% | 123만 |
|---|
| 2026.02.13 | ₩22,416 | ₩23,140 | ₩22,268 | ₩22,698 | +1.26% | 112.8만 |
|---|
| 2026.02.12 | ₩23,570 | ₩23,985 | ₩22,483 | ₩22,698 | -3.70% | 141.4만 |
|---|
| 2026.02.11 | ₩23,516 | ₩23,985 | ₩22,899 | ₩23,449 | -0.29% | 66.2만 |
|---|
| 2026.02.10 | ₩22,765 | ₩23,382 | ₩22,704 | ₩23,275 | +2.24% | 81.9만 |
|---|
| 2026.02.09 | ₩22,215 | ₩22,973 | ₩22,054 | ₩22,725 | +2.29% | 98.5만 |
|---|
| 2026.02.06 | ₩21,571 | ₩22,523 | ₩21,423 | ₩22,295 | +3.36% | 99.2만 |
|---|
| 2026.02.05 | ₩21,370 | ₩21,678 | ₩20,726 | ₩21,370 | 0.00% | 128.2만 |
|---|
| 2026.02.04 | ₩22,973 | ₩23,187 | ₩21,524 | ₩21,946 | -4.47% | 87.1만 |
|---|
| 2026.02.03 | ₩23,154 | ₩23,503 | ₩22,510 | ₩23,050 | -0.45% | 153.3만 |
|---|
| 2026.02.02 | ₩22,993 | ₩23,415 | ₩22,550 | ₩23,060 | +0.29% | 89.4만 |
|---|
| 2026.01.30 | ₩23,355 | ₩24,287 | ₩23,127 | ₩23,650 | +1.26% | 130.4만 |
|---|
| 2026.01.29 | ₩24,187 | ₩24,254 | ₩22,590 | ₩22,738 | -5.99% | 94만 |
|---|
| 2026.01.28 | ₩23,717 | ₩24,193 | ₩23,657 | ₩23,731 | +0.06% | 71.3만 |
|---|
| 2026.01.27 | ₩24,133 | ₩24,133 | ₩23,690 | ₩23,771 | -1.50% | 61.8만 |
|---|
| 2026.01.26 | ₩24,710 | ₩24,710 | ₩23,945 | ₩24,012 | -2.82% | 72.1만 |
|---|
| 2026.01.23 | ₩24,837 | ₩25,186 | ₩24,629 | ₩24,951 | +0.46% | 80.2만 |
|---|
| 2026.01.22 | ₩23,959 | ₩25,005 | ₩23,851 | ₩25,005 | +4.37% | 84.4만 |
|---|
| 2026.01.21 | ₩23,046 | ₩24,207 | ₩22,993 | ₩23,771 | +3.14% | 95만 |
|---|
| 2026.01.20 | ₩23,650 | ₩23,717 | ₩22,818 | ₩22,926 | -3.06% | 71.9만 |
|---|
| 2026.01.16 | ₩24,361 | ₩24,844 | ₩24,039 | ₩24,200 | -0.66% | 53.6만 |
|---|
| 2026.01.15 | ₩24,448 | ₩24,723 | ₩24,220 | ₩24,267 | -0.74% | 52.2만 |
|---|
| 2026.01.14 | ₩24,509 | ₩24,643 | ₩23,985 | ₩24,321 | -0.77% | 74만 |
|---|
| 2026.01.13 | ₩25,059 | ₩25,206 | ₩24,670 | ₩24,884 | -0.70% | 49.4만 |
|---|
| 2026.01.12 | ₩24,361 | ₩25,367 | ₩24,240 | ₩25,005 | +2.64% | 75.2만 |
|---|
| 2026.01.09 | ₩24,086 | ₩24,978 | ₩23,757 | ₩24,737 | +2.70% | 58.2만 |
|---|
| 2026.01.08 | ₩23,570 | ₩24,160 | ₩23,328 | ₩24,086 | +2.19% | 57.2만 |
|---|
| 2026.01.07 | ₩24,039 | ₩24,254 | ₩23,771 | ₩23,784 | -1.06% | 56.3만 |
|---|
| 2026.01.06 | ₩24,817 | ₩24,884 | ₩23,613 | ₩23,905 | -3.68% | 91만 |
|---|
| 2026.01.05 | ₩24,871 | ₩25,609 | ₩24,737 | ₩25,206 | +1.35% | 50.9만 |
|---|
| 2026.01.02 | ₩25,609 | ₩25,649 | ₩24,079 | ₩24,281 | -5.19% | 70.9만 |
|---|
| 2025.12.31 | ₩25,475 | ₩25,555 | ₩25,072 | ₩25,085 | -1.53% | 69.6만 |
|---|
| 2025.12.30 | ₩25,810 | ₩26,025 | ₩25,414 | ₩25,421 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩26,427 | ₩26,454 | ₩25,770 | ₩25,783 | -2.44% | 32.7만 |
|---|
| 2025.12.26 | ₩27,581 | ₩27,876 | ₩26,816 | ₩26,896 | -2.48% | 53.1만 |
|---|
| 2025.12.24 | ₩27,822 | ₩27,956 | ₩27,031 | ₩27,648 | -0.63% | 23.5만 |
|---|
| 2025.12.23 | ₩27,943 | ₩28,090 | ₩27,460 | ₩27,661 | -1.01% | 62만 |
|---|
| 2025.12.22 | ₩27,929 | ₩28,587 | ₩27,661 | ₩27,889 | -0.14% | 48.4만 |
|---|
| 2025.12.19 | ₩27,809 | ₩27,983 | ₩26,883 | ₩27,339 | -1.69% | 47만 |
|---|
| 2025.12.18 | ₩27,125 | ₩28,023 | ₩26,850 | ₩27,514 | +1.43% | 85.4만 |
|---|
| 2025.12.17 | ₩27,822 | ₩28,265 | ₩26,306 | ₩26,360 | -5.26% | 65.9만 |
|---|
| 2025.12.16 | ₩26,722 | ₩28,111 | ₩26,360 | ₩27,970 | +4.67% | 62.2만 |
|---|
| 2025.12.15 | ₩26,534 | ₩27,406 | ₩26,454 | ₩26,937 | +1.52% | 57.6만 |
|---|
| 2025.12.12 | ₩25,072 | ₩26,065 | ₩24,616 | ₩25,775 | +2.80% | 88.7만 |
|---|
| 2025.12.11 | ₩25,126 | ₩25,126 | ₩24,535 | ₩24,992 | -0.53% | 67.7만 |
|---|
| 2025.12.10 | ₩24,925 | ₩25,649 | ₩24,764 | ₩25,319 | +1.58% | 36.5만 |
|---|
| 2025.12.09 | ₩24,334 | ₩25,314 | ₩24,281 | ₩24,871 | +2.21% | 37.6만 |
|---|
| 2025.12.08 | ₩25,059 | ₩25,059 | ₩24,187 | ₩24,482 | -2.30% | 58.4만 |
|---|
| 2025.12.05 | ₩25,461 | ₩25,796 | ₩25,350 | ₩25,555 | +0.37% | 26.1만 |
|---|
| 2025.12.04 | ₩25,166 | ₩25,542 | ₩24,925 | ₩25,528 | +1.44% | 62.9만 |
|---|
| 2025.12.03 | ₩23,972 | ₩25,059 | ₩23,945 | ₩25,005 | +4.31% | 51만 |
|---|
| 2025.12.02 | ₩23,878 | ₩24,294 | ₩23,301 | ₩23,780 | -0.41% | 55.1만 |
|---|
| 2025.12.01 | ₩23,516 | ₩24,079 | ₩23,516 | ₩23,851 | +1.43% | 62.4만 |
|---|
| 2025.11.28 | ₩23,610 | ₩24,026 | ₩23,570 | ₩23,838 | +0.97% | 32.1만 |
|---|
| 2025.11.26 | ₩23,435 | ₩23,623 | ₩22,953 | ₩23,610 | +0.74% | 85.9만 |
|---|
| 2025.11.25 | ₩22,751 | ₩23,181 | ₩22,201 | ₩23,100 | +1.53% | 43.1만 |
|---|
| 2025.11.24 | ₩21,987 | ₩23,261 | ₩21,933 | ₩22,979 | +4.51% | 68.2만 |
|---|
| 2025.11.21 | ₩21,920 | ₩21,960 | ₩20,712 | ₩21,209 | -3.24% | 72.3만 |
|---|
| 2025.11.20 | ₩22,899 | ₩23,784 | ₩21,473 | ₩21,477 | -6.21% | 72.3만 |
|---|
| 2025.11.19 | ₩22,228 | ₩22,610 | ₩21,732 | ₩22,094 | -0.60% | 38.8만 |
|---|
| 2025.11.18 | ₩22,188 | ₩22,416 | ₩21,396 | ₩21,893 | -1.33% | 24.4만 |
|---|
| 2025.11.17 | ₩21,772 | ₩23,422 | ₩21,772 | ₩22,443 | +3.08% | 36만 |
|---|
| 2025.11.14 | ₩20,873 | ₩22,657 | ₩20,699 | ₩22,134 | +6.04% | 83.9만 |
|---|
| 2025.11.13 | ₩23,462 | ₩23,462 | ₩21,604 | ₩22,000 | -6.23% | 41만 |
|---|
| 2025.11.12 | ₩24,790 | ₩24,790 | ₩23,690 | ₩23,959 | -3.35% | 44.9만 |
|---|
| 2025.11.11 | ₩24,428 | ₩24,790 | ₩24,093 | ₩24,589 | +0.66% | 37.7만 |
|---|
| 2025.11.10 | ₩24,603 | ₩25,273 | ₩24,146 | ₩24,992 | +1.58% | 67만 |
|---|
| 2025.11.07 | ₩24,428 | ₩24,455 | ₩23,382 | ₩23,892 | -2.20% | 66.7만 |
|---|
| 2025.11.06 | ₩26,199 | ₩26,575 | ₩24,294 | ₩25,085 | -4.25% | 149.3만 |
|---|
| 2025.11.05 | ₩25,501 | ₩26,467 | ₩24,723 | ₩26,239 | +2.89% | 29.1만 |
|---|
| 2025.11.04 | ₩25,703 | ₩26,092 | ₩24,925 | ₩24,963 | -2.88% | 57만 |
|---|
| 2025.11.03 | ₩25,810 | ₩27,051 | ₩25,696 | ₩26,655 | +3.27% | 32.8만 |
|---|
| 2025.10.31 | ₩25,193 | ₩25,910 | ₩24,938 | ₩25,810 | +2.45% | 38.5만 |
|---|
| 2025.10.30 | ₩25,461 | ₩25,756 | ₩24,650 | ₩24,696 | -3.00% | 40만 |
|---|
| 2025.10.29 | ₩26,306 | ₩26,467 | ₩25,609 | ₩26,253 | -0.20% | 68.6만 |
|---|
| 2025.10.28 | ₩25,703 | ₩26,588 | ₩25,515 | ₩26,132 | +1.67% | 87.7만 |
|---|
| 2025.10.27 | ₩24,750 | ₩26,112 | ₩24,656 | ₩25,566 | +3.30% | 126.3만 |
|---|
| 2025.10.24 | ₩25,206 | ₩25,475 | ₩24,019 | ₩24,254 | -3.78% | 95.4만 |
|---|
| 2025.10.23 | ₩23,395 | ₩25,374 | ₩22,926 | ₩25,340 | +8.31% | 110.8만 |
|---|
| 2025.10.22 | ₩24,965 | ₩25,059 | ₩23,959 | ₩24,603 | -1.45% | 51.3만 |
|---|
| 2025.10.21 | ₩25,179 | ₩25,354 | ₩24,898 | ₩24,963 | -0.86% | 21.1만 |
|---|
| 2025.10.20 | ₩24,965 | ₩25,389 | ₩24,790 | ₩25,250 | +1.14% | 35.3만 |
|---|
| 2025.10.17 | ₩23,717 | ₩24,824 | ₩23,664 | ₩24,696 | +4.13% | 48.6만 |
|---|
| 2025.10.16 | ₩24,388 | ₩24,683 | ₩23,462 | ₩23,959 | -1.76% | 40.1만 |
|---|
| 2025.10.15 | ₩24,361 | ₩24,757 | ₩23,811 | ₩24,415 | +0.22% | 45.8만 |
|---|
| 2025.10.14 | ₩23,784 | ₩24,341 | ₩23,207 | ₩23,985 | +0.85% | 52.9만 |
|---|
| 2025.10.13 | ₩23,570 | ₩24,482 | ₩23,382 | ₩24,455 | +3.76% | 46.4만 |
|---|
| 2025.10.10 | ₩24,482 | ₩24,978 | ₩22,778 | ₩22,885 | -6.52% | 94.5만 |
|---|