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 | ₩19,464 | +0.31% | 15.8만 |
| 2026.10.08 | ₩18,914 | ₩19,035 | ₩18,579 | ₩18,990 | +0.40% | 24.2만 |
| 2026.10.07 | ₩19,249 | ₩19,464 | ₩18,981 | ₩19,178 | -0.37% | 24.8만 |
| 2026.10.06 | ₩19,343 | ₩19,437 | ₩19,276 | ₩19,358 | +0.08% | 14.7만 |
| 2026.10.05 | ₩18,525 | ₩19,410 | ₩18,418 | ₩19,249 | +3.91% | 33.2만 |
| 2026.10.02 | ₩18,069 | ₩18,968 | ₩18,042 | ₩18,740 | +3.71% | 52.1만 |
| 2026.10.01 | ₩17,801 | ₩18,029 | ₩17,693 | ₩17,704 | -0.54% | 19.5만 |
| 2026.09.30 | ₩17,546 | ₩17,760 | ₩17,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,740 |
| +1.11% |
| 21만 |
| 2026.09.29 | ₩17,982 | ₩17,982 | ₩17,573 | ₩17,637 | -1.92% | 16.2만 |
|---|
| 2026.09.28 | ₩18,646 | ₩18,646 | ₩17,881 | ₩17,924 | -3.87% | 17.6만 |
|---|
| 2026.09.25 | ₩19,692 | ₩19,773 | ₩18,565 | ₩18,850 | -4.28% | 65만 |
|---|
| 2026.09.24 | ₩19,196 | ₩19,544 | ₩19,088 | ₩19,236 | +0.21% | 34.8만 |
|---|
| 2026.09.23 | ₩19,370 | ₩19,773 | ₩19,209 | ₩19,354 | -0.08% | 30만 |
|---|
| 2026.09.22 | ₩19,296 | ₩19,377 | ₩18,914 | ₩19,307 | +0.06% | 36.6만 |
|---|
| 2026.09.21 | ₩18,820 | ₩19,236 | ₩18,820 | ₩19,063 | +1.29% | 56.7만 |
|---|
| 2026.09.18 | ₩18,740 | ₩18,780 | ₩18,163 | ₩18,386 | -1.89% | 66.1만 |
|---|
| 2026.09.17 | ₩18,579 | ₩18,981 | ₩18,310 | ₩18,500 | -0.43% | 52.2만 |
|---|
| 2026.09.16 | ₩17,935 | ₩18,404 | ₩17,801 | ₩17,968 | +0.19% | 44.4만 |
|---|
| 2026.09.15 | ₩18,002 | ₩18,243 | ₩17,747 | ₩17,884 | -0.66% | 64.8만 |
|---|
| 2026.09.14 | ₩18,109 | ₩18,552 | ₩17,935 | ₩18,056 | -0.30% | 33.7만 |
|---|
| 2026.09.11 | ₩18,324 | ₩18,646 | ₩18,230 | ₩18,453 | +0.70% | 49.4만 |
|---|
| 2026.09.10 | ₩18,203 | ₩18,699 | ₩17,988 | ₩18,339 | +0.74% | 42.8만 |
|---|
| 2026.09.09 | ₩18,659 | ₩19,075 | ₩18,592 | ₩18,623 | -0.19% | 48.5만 |
|---|
| 2026.09.08 | ₩17,935 | ₩18,740 | ₩17,868 | ₩18,632 | +3.89% | 64.3만 |
|---|
| 2026.09.04 | ₩18,243 | ₩18,404 | ₩17,586 | ₩17,734 | -2.79% | 87.9만 |
|---|
| 2026.09.03 | ₩18,538 | ₩19,652 | ₩18,538 | ₩19,182 | +3.47% | 93.6만 |
|---|
| 2026.09.02 | ₩18,176 | ₩18,176 | ₩17,532 | ₩17,962 | -1.18% | 47.4만 |
|---|
| 2026.09.01 | ₩18,243 | ₩18,284 | ₩17,713 | ₩17,901 | -1.88% | 57.6만 |
|---|
| 2026.08.31 | ₩17,385 | ₩18,713 | ₩17,385 | ₩18,671 | +7.40% | 80.1만 |
|---|
| 2026.08.28 | ₩17,962 | ₩18,082 | ₩17,251 | ₩17,465 | -2.76% | 22.8만 |
|---|
| 2026.08.27 | ₩17,277 | ₩17,901 | ₩17,264 | ₩17,846 | +3.29% | 43.1만 |
|---|
| 2026.08.26 | ₩17,224 | ₩17,680 | ₩17,090 | ₩17,291 | +0.39% | 35.5만 |
|---|
| 2026.08.25 | ₩17,532 | ₩17,988 | ₩17,519 | ₩17,573 | +0.23% | 33.8만 |
|---|
| 2026.08.24 | ₩18,364 | ₩18,377 | ₩17,452 | ₩17,492 | -4.75% | 41.7만 |
|---|
| 2026.08.21 | ₩17,532 | ₩18,592 | ₩17,425 | ₩18,384 | +4.86% | 71.8만 |
|---|
| 2026.08.20 | ₩17,345 | ₩17,398 | ₩16,895 | ₩17,264 | -0.46% | 38.8만 |
|---|
| 2026.08.19 | ₩16,848 | ₩17,673 | ₩16,687 | ₩17,656 | +4.79% | 50.8만 |
|---|
| 2026.08.18 | ₩16,499 | ₩16,982 | ₩16,432 | ₩16,754 | +1.54% | 30.6만 |
|---|
| 2026.08.17 | ₩17,023 | ₩17,298 | ₩16,801 | ₩16,925 | -0.58% | 50.2만 |
|---|
| 2026.08.14 | ₩17,143 | ₩17,646 | ₩16,687 | ₩17,117 | -0.16% | 59만 |
|---|
| 2026.08.13 | ₩16,204 | ₩17,049 | ₩16,070 | ₩16,965 | +4.69% | 35.3만 |
|---|
| 2026.08.12 | ₩16,647 | ₩16,674 | ₩15,963 | ₩16,203 | -2.67% | 39.5만 |
|---|
| 2026.08.11 | ₩16,499 | ₩16,728 | ₩16,325 | ₩16,517 | +0.11% | 35만 |
|---|
| 2026.08.10 | ₩16,151 | ₩16,473 | ₩16,131 | ₩16,410 | +1.60% | 50만 |
|---|
| 2026.08.07 | ₩15,896 | ₩16,567 | ₩15,822 | ₩16,278 | +2.41% | 41.8만 |
|---|
| 2026.08.06 | ₩15,547 | ₩15,923 | ₩15,493 | ₩15,724 | +1.14% | 43.7만 |
|---|
| 2026.08.05 | ₩15,949 | ₩16,164 | ₩15,775 | ₩15,858 | -0.57% | 38.1만 |
|---|
| 2026.08.04 | ₩15,990 | ₩16,338 | ₩15,802 | ₩16,218 | +1.43% | 33.8만 |
|---|
| 2026.08.03 | ₩15,225 | ₩16,017 | ₩15,171 | ₩15,882 | +4.32% | 72.4만 |
|---|
| 2026.07.31 | ₩15,118 | ₩15,467 | ₩14,702 | ₩15,244 | +0.83% | 68.8만 |
|---|
| 2026.07.30 | ₩14,668 | ₩15,197 | ₩14,648 | ₩15,010 | +2.33% | 73.9만 |
|---|
| 2026.07.29 | ₩14,997 | ₩15,051 | ₩14,393 | ₩14,438 | -3.73% | 42.1만 |
|---|
| 2026.07.28 | ₩14,883 | ₩15,212 | ₩14,595 | ₩14,966 | +0.56% | 53.3만 |
|---|
| 2026.07.27 | ₩15,319 | ₩15,560 | ₩14,809 | ₩15,104 | -1.40% | 56.3만 |
|---|
| 2026.07.24 | ₩15,802 | ₩15,948 | ₩14,957 | ₩15,332 | -2.97% | 84.3만 |
|---|
| 2026.07.23 | ₩17,143 | ₩17,184 | ₩15,507 | ₩15,721 | -8.29% | 108.4만 |
|---|
| 2026.07.22 | ₩19,357 | ₩19,652 | ₩19,196 | ₩19,303 | -0.28% | 36.1만 |
|---|
| 2026.07.21 | ₩19,041 | ₩19,907 | ₩19,021 | ₩19,593 | +2.90% | 49.3만 |
|---|
| 2026.07.20 | ₩19,974 | ₩20,001 | ₩18,968 | ₩18,990 | -4.92% | 43.2만 |
|---|
| 2026.07.17 | ₩19,732 | ₩20,014 | ₩19,491 | ₩19,752 | +0.10% | 36.4만 |
|---|
| 2026.07.16 | ₩20,416 | ₩20,644 | ₩20,014 | ₩20,390 | -0.13% | 40.7만 |
|---|
| 2026.07.15 | ₩21,101 | ₩21,315 | ₩20,390 | ₩20,577 | -2.48% | 40.4만 |
|---|
| 2026.07.14 | ₩20,926 | ₩21,114 | ₩20,638 | ₩20,725 | -0.96% | 38.3만 |
|---|
| 2026.07.13 | ₩21,288 | ₩21,288 | ₩20,416 | ₩20,624 | -3.12% | 50.3만 |
|---|
| 2026.07.10 | ₩21,771 | ₩21,825 | ₩21,168 | ₩21,467 | -1.40% | 70.2만 |
|---|
| 2026.07.09 | ₩20,544 | ₩21,490 | ₩20,443 | ₩21,409 | +4.21% | 55.3만 |
|---|
| 2026.07.08 | ₩20,913 | ₩20,940 | ₩20,369 | ₩20,591 | -1.54% | 63.7만 |
|---|
| 2026.07.07 | ₩22,113 | ₩22,281 | ₩21,121 | ₩21,181 | -4.22% | 70.5만 |
|---|
| 2026.07.06 | ₩20,832 | ₩22,308 | ₩20,416 | ₩22,304 | +7.06% | 42.3만 |
|---|
| 2026.07.02 | ₩22,818 | ₩23,126 | ₩20,323 | ₩20,604 | -9.70% | 79.8만 |
|---|
| 2026.07.01 | ₩22,469 | ₩23,213 | ₩22,281 | ₩22,710 | +1.07% | 99.8만 |
|---|
| 2026.06.30 | ₩21,429 | ₩22,657 | ₩21,429 | ₩22,402 | +4.54% | 96.2만 |
|---|
| 2026.06.29 | ₩19,813 | ₩21,905 | ₩19,746 | ₩21,838 | +10.22% | 120.3만 |
|---|
| 2026.06.26 | ₩19,102 | ₩20,249 | ₩19,021 | ₩19,764 | +3.47% | 100.4만 |
|---|
| 2026.06.25 | ₩19,424 | ₩19,692 | ₩19,236 | ₩19,437 | +0.07% | 48.2만 |
|---|
| 2026.06.24 | ₩19,759 | ₩20,054 | ₩19,330 | ₩19,481 | -1.41% | 44.7만 |
|---|
| 2026.06.23 | ₩20,537 | ₩20,551 | ₩19,719 | ₩19,880 | -3.20% | 43.3만 |
|---|
| 2026.06.22 | ₩20,752 | ₩22,053 | ₩20,752 | ₩21,409 | +3.17% | 126.7만 |
|---|
| 2026.06.18 | ₩21,007 | ₩21,248 | ₩20,094 | ₩21,165 | +0.75% | 99.3만 |
|---|
| 2026.06.17 | ₩21,181 | ₩21,476 | ₩20,712 | ₩20,872 | -1.46% | 82.2만 |
|---|
| 2026.06.16 | ₩21,355 | ₩21,919 | ₩21,181 | ₩21,409 | +0.25% | 84.1만 |
|---|
| 2026.06.15 | ₩21,932 | ₩22,093 | ₩21,583 | ₩21,852 | -0.37% | 138.9만 |
|---|
| 2026.06.12 | ₩21,060 | ₩21,543 | ₩20,255 | ₩21,543 | +2.29% | 130.4만 |
|---|
| 2026.06.11 | ₩20,323 | ₩21,449 | ₩19,853 | ₩21,074 | +3.70% | 105만 |
|---|
| 2026.06.10 | ₩20,537 | ₩20,926 | ₩19,826 | ₩19,955 | -2.83% | 96.4만 |
|---|
| 2026.06.09 | ₩21,858 | ₩22,355 | ₩20,108 | ₩20,922 | -4.28% | 101.6만 |
|---|
| 2026.06.08 | ₩20,913 | ₩21,972 | ₩20,819 | ₩21,744 | +3.98% | 79.3만 |
|---|
| 2026.06.05 | ₩22,549 | ₩22,791 | ₩20,403 | ₩20,563 | -8.81% | 56.9만 |
|---|
| 2026.06.04 | ₩22,496 | ₩22,898 | ₩22,308 | ₩22,388 | -0.48% | 38.8만 |
|---|
| 2026.06.03 | ₩22,361 | ₩23,401 | ₩22,254 | ₩22,725 | +1.63% | 72.3만 |
|---|
| 2026.06.02 | ₩22,375 | ₩22,777 | ₩22,093 | ₩22,750 | +1.68% | 80.4만 |
|---|
| 2026.06.01 | ₩22,992 | ₩23,153 | ₩22,200 | ₩22,214 | -3.38% | 58.2만 |
|---|
| 2026.05.29 | ₩23,850 | ₩23,918 | ₩23,072 | ₩23,574 | -1.16% | 58.2만 |
|---|
| 2026.05.28 | ₩23,757 | ₩24,132 | ₩23,629 | ₩24,009 | +1.06% | 47.4만 |
|---|
| 2026.05.27 | ₩24,072 | ₩24,239 | ₩23,582 | ₩23,901 | -0.71% | 90.6만 |
|---|
| 2026.05.26 | ₩23,247 | ₩23,529 | ₩22,952 | ₩23,421 | +0.75% | 89.1만 |
|---|
| 2026.05.22 | ₩22,737 | ₩23,294 | ₩22,576 | ₩22,921 | +0.81% | 62.8만 |
|---|
| 2026.05.21 | ₩22,683 | ₩22,992 | ₩22,066 | ₩22,402 | -1.24% | 81.1만 |
|---|
| 2026.05.20 | ₩21,691 | ₩22,375 | ₩21,651 | ₩22,375 | +3.15% | 80.9만 |
|---|
| 2026.05.19 | ₩21,355 | ₩21,570 | ₩20,792 | ₩21,481 | +0.59% | 71.9만 |
|---|
| 2026.05.18 | ₩22,469 | ₩22,616 | ₩21,570 | ₩21,865 | -2.69% | 126.1만 |
|---|
| 2026.05.15 | ₩23,461 | ₩23,502 | ₩22,683 | ₩22,697 | -3.26% | 66.5만 |
|---|
| 2026.05.14 | ₩24,347 | ₩24,729 | ₩24,011 | ₩24,159 | -0.77% | 63.6만 |
|---|
| 2026.05.13 | ₩23,676 | ₩24,830 | ₩23,260 | ₩24,280 | +2.55% | 134.5만 |
|---|
| 2026.05.12 | ₩24,052 | ₩24,441 | ₩22,724 | ₩23,475 | -2.40% | 150.9만 |
|---|
| 2026.05.11 | ₩22,777 | ₩24,548 | ₩22,368 | ₩24,262 | +6.52% | 178.4만 |
|---|
| 2026.05.08 | ₩22,415 | ₩23,327 | ₩22,415 | ₩23,166 | +3.35% | 150.7만 |
|---|
| 2026.05.07 | ₩21,798 | ₩22,321 | ₩21,422 | ₩22,066 | +1.23% | 129.5만 |
|---|
| 2026.05.06 | ₩20,296 | ₩21,369 | ₩20,282 | ₩21,181 | +4.36% | 85.4만 |
|---|
| 2026.05.05 | ₩20,946 | ₩21,409 | ₩20,551 | ₩20,564 | -1.83% | 122.8만 |
|---|
| 2026.05.04 | ₩20,564 | ₩20,899 | ₩20,282 | ₩20,779 | +1.04% | 189.5만 |
|---|
| 2026.05.01 | ₩20,068 | ₩21,114 | ₩19,934 | ₩20,658 | +2.94% | 146.5만 |
|---|
| 2026.04.30 | ₩19,464 | ₩20,255 | ₩19,196 | ₩20,041 | +2.96% | 110.3만 |
|---|
| 2026.04.29 | ₩19,679 | ₩19,712 | ₩19,316 | ₩19,491 | -0.95% | 96.9만 |
|---|
| 2026.04.28 | ₩19,558 | ₩20,115 | ₩19,518 | ₩19,692 | +0.69% | 119.3만 |
|---|
| 2026.04.27 | ₩19,397 | ₩20,001 | ₩18,921 | ₩19,853 | +2.35% | 110.3만 |
|---|
| 2026.04.24 | ₩19,504 | ₩20,141 | ₩19,384 | ₩19,719 | +1.10% | 225.5만 |
|---|
| 2026.04.23 | ₩19,638 | ₩20,323 | ₩19,223 | ₩19,544 | -0.48% | 279.2만 |
|---|
| 2026.04.22 | ₩20,497 | ₩20,819 | ₩20,349 | ₩20,470 | -0.13% | 51.7만 |
|---|
| 2026.04.21 | ₩20,779 | ₩20,899 | ₩20,336 | ₩20,400 | -1.82% | 104.9만 |
|---|
| 2026.04.20 | ₩21,449 | ₩21,731 | ₩20,551 | ₩20,805 | -3.00% | 124.5만 |
|---|
| 2026.04.17 | ₩21,020 | ₩21,905 | ₩20,752 | ₩21,355 | +1.60% | 218.7만 |
|---|
| 2026.04.16 | ₩20,886 | ₩20,906 | ₩20,108 | ₩20,537 | -1.67% | 143.8만 |
|---|
| 2026.04.15 | ₩19,169 | ₩20,946 | ₩18,887 | ₩20,792 | +8.47% | 209.8만 |
|---|
| 2026.04.14 | ₩18,525 | ₩19,182 | ₩18,391 | ₩18,968 | +2.39% | 87.2만 |
|---|
| 2026.04.13 | ₩18,029 | ₩18,445 | ₩17,975 | ₩18,216 | +1.04% | 113.8만 |
|---|
| 2026.04.10 | ₩17,774 | ₩18,042 | ₩17,586 | ₩17,988 | +1.21% | 237.8만 |
|---|
| 2026.04.09 | ₩17,653 | ₩17,982 | ₩17,237 | ₩17,787 | +0.76% | 223.8만 |
|---|
| 2026.04.08 | ₩18,914 | ₩18,941 | ₩17,398 | ₩17,626 | -6.81% | 153.5만 |
|---|
| 2026.04.07 | ₩17,841 | ₩17,935 | ₩17,231 | ₩17,827 | -0.08% | 259.2만 |
|---|
| 2026.04.06 | ₩18,874 | ₩19,196 | ₩17,834 | ₩18,243 | -3.34% | 241.2만 |
|---|
| 2026.04.02 | ₩19,062 | ₩19,384 | ₩18,659 | ₩18,740 | -1.69% | 246.4만 |
|---|
| 2026.04.01 | ₩19,947 | ₩20,242 | ₩19,665 | ₩20,135 | +0.94% | 129.6만 |
|---|
| 2026.03.31 | ₩18,847 | ₩19,598 | ₩18,834 | ₩19,504 | +3.49% | 198.7만 |
|---|
| 2026.03.30 | ₩19,169 | ₩19,182 | ₩18,243 | ₩18,445 | -3.78% | 176.8만 |
|---|
| 2026.03.27 | ₩19,370 | ₩19,370 | ₩18,713 | ₩18,874 | -2.56% | 104.4만 |
|---|
| 2026.03.26 | ₩20,242 | ₩20,363 | ₩19,531 | ₩19,546 | -3.44% | 76.5만 |
|---|
| 2026.03.25 | ₩20,685 | ₩21,141 | ₩20,416 | ₩20,457 | -1.10% | 90.1만 |
|---|
| 2026.03.24 | ₩19,840 | ₩20,564 | ₩19,840 | ₩20,269 | +2.16% | 216.5만 |
|---|
| 2026.03.23 | ₩19,625 | ₩20,416 | ₩19,625 | ₩20,121 | +2.53% | 101.3만 |
|---|
| 2026.03.20 | ₩20,054 | ₩20,054 | ₩19,075 | ₩19,276 | -3.88% | 144만 |
|---|
| 2026.03.19 | ₩20,524 | ₩20,524 | ₩20,014 | ₩20,108 | -2.03% | 200.5만 |
|---|
| 2026.03.18 | ₩21,382 | ₩21,624 | ₩20,919 | ₩20,940 | -2.07% | 80.1만 |
|---|
| 2026.03.17 | ₩21,114 | ₩21,443 | ₩20,993 | ₩21,350 | +1.12% | 153.2만 |
|---|
| 2026.03.16 | ₩21,114 | ₩21,677 | ₩21,067 | ₩21,127 | +0.06% | 177.6만 |
|---|
| 2026.03.13 | ₩21,382 | ₩21,436 | ₩20,765 | ₩20,859 | -2.45% | 88.8만 |
|---|
| 2026.03.12 | ₩21,838 | ₩21,885 | ₩21,091 | ₩21,141 | -3.19% | 104.3만 |
|---|
| 2026.03.11 | ₩21,651 | ₩22,549 | ₩21,651 | ₩21,966 | +1.46% | 158.2만 |
|---|
| 2026.03.10 | ₩21,577 | ₩21,892 | ₩21,342 | ₩21,396 | -0.84% | 154만 |
|---|
| 2026.03.09 | ₩20,859 | ₩21,557 | ₩20,229 | ₩21,369 | +2.44% | 119.4만 |
|---|
| 2026.03.06 | ₩21,288 | ₩21,610 | ₩21,074 | ₩21,262 | -0.13% | 88.8만 |
|---|
| 2026.03.05 | ₩21,543 | ₩22,006 | ₩21,436 | ₩21,846 | +1.41% | 62.1만 |
|---|
| 2026.03.04 | ₩21,275 | ₩22,026 | ₩21,168 | ₩21,861 | +2.76% | 83.2만 |
|---|
| 2026.03.03 | ₩21,114 | ₩21,194 | ₩20,510 | ₩20,980 | -0.64% | 210.3만 |
|---|
| 2026.03.02 | ₩20,839 | ₩21,791 | ₩20,685 | ₩21,691 | +4.09% | 146.7만 |
|---|
| 2026.02.27 | ₩21,610 | ₩21,959 | ₩21,357 | ₩21,646 | +0.17% | 108.9만 |
|---|
| 2026.02.26 | ₩22,509 | ₩22,603 | ₩21,744 | ₩22,066 | -1.97% | 96만 |
|---|
| 2026.02.25 | ₩22,355 | ₩22,858 | ₩22,355 | ₩22,662 | +1.37% | 68.8만 |
|---|
| 2026.02.24 | ₩21,449 | ₩22,227 | ₩21,355 | ₩22,139 | +3.21% | 119.4만 |
|---|
| 2026.02.23 | ₩22,053 | ₩22,053 | ₩21,107 | ₩21,490 | -2.55% | 112.6만 |
|---|
| 2026.02.20 | ₩22,013 | ₩22,496 | ₩21,905 | ₩22,302 | +1.32% | 55.4만 |
|---|
| 2026.02.19 | ₩21,966 | ₩22,536 | ₩21,798 | ₩22,308 | +1.56% | 66.1만 |
|---|
| 2026.02.18 | ₩22,227 | ₩22,657 | ₩22,187 | ₩22,281 | +0.24% | 117.2만 |
|---|
| 2026.02.17 | ₩22,348 | ₩22,442 | ₩21,557 | ₩22,227 | -0.54% | 123만 |
|---|
| 2026.02.13 | ₩22,415 | ₩23,139 | ₩22,268 | ₩22,697 | +1.26% | 112.8만 |
|---|
| 2026.02.12 | ₩23,569 | ₩23,985 | ₩22,482 | ₩22,697 | -3.70% | 141.4만 |
|---|
| 2026.02.11 | ₩23,515 | ₩23,985 | ₩22,898 | ₩23,448 | -0.29% | 66.2만 |
|---|
| 2026.02.10 | ₩22,764 | ₩23,381 | ₩22,704 | ₩23,274 | +2.24% | 81.9만 |
|---|
| 2026.02.09 | ₩22,214 | ₩22,972 | ₩22,053 | ₩22,724 | +2.29% | 98.5만 |
|---|
| 2026.02.06 | ₩21,570 | ₩22,522 | ₩21,422 | ₩22,294 | +3.36% | 99.2만 |
|---|
| 2026.02.05 | ₩21,369 | ₩21,677 | ₩20,725 | ₩21,369 | 0.00% | 128.2만 |
|---|
| 2026.02.04 | ₩22,972 | ₩23,186 | ₩21,523 | ₩21,946 | -4.47% | 87.1만 |
|---|
| 2026.02.03 | ₩23,153 | ₩23,502 | ₩22,509 | ₩23,050 | -0.45% | 153.3만 |
|---|
| 2026.02.02 | ₩22,992 | ₩23,414 | ₩22,549 | ₩23,059 | +0.29% | 89.4만 |
|---|
| 2026.01.30 | ₩23,354 | ₩24,286 | ₩23,126 | ₩23,649 | +1.26% | 130.4만 |
|---|
| 2026.01.29 | ₩24,186 | ₩24,253 | ₩22,590 | ₩22,737 | -5.99% | 94만 |
|---|
| 2026.01.28 | ₩23,716 | ₩24,193 | ₩23,656 | ₩23,730 | +0.06% | 71.3만 |
|---|
| 2026.01.27 | ₩24,132 | ₩24,132 | ₩23,689 | ₩23,770 | -1.50% | 61.8만 |
|---|
| 2026.01.26 | ₩24,709 | ₩24,709 | ₩23,944 | ₩24,011 | -2.82% | 72.1만 |
|---|
| 2026.01.23 | ₩24,836 | ₩25,185 | ₩24,628 | ₩24,950 | +0.46% | 80.2만 |
|---|
| 2026.01.22 | ₩23,958 | ₩25,004 | ₩23,850 | ₩25,004 | +4.37% | 84.4만 |
|---|
| 2026.01.21 | ₩23,046 | ₩24,206 | ₩22,992 | ₩23,770 | +3.14% | 95만 |
|---|
| 2026.01.20 | ₩23,649 | ₩23,716 | ₩22,818 | ₩22,925 | -3.06% | 71.9만 |
|---|
| 2026.01.16 | ₩24,360 | ₩24,843 | ₩24,038 | ₩24,199 | -0.66% | 53.6만 |
|---|
| 2026.01.15 | ₩24,447 | ₩24,722 | ₩24,219 | ₩24,266 | -0.74% | 52.2만 |
|---|
| 2026.01.14 | ₩24,508 | ₩24,642 | ₩23,985 | ₩24,320 | -0.77% | 74만 |
|---|
| 2026.01.13 | ₩25,058 | ₩25,205 | ₩24,669 | ₩24,883 | -0.70% | 49.4만 |
|---|
| 2026.01.12 | ₩24,360 | ₩25,366 | ₩24,239 | ₩25,004 | +2.64% | 75.2만 |
|---|
| 2026.01.09 | ₩24,085 | ₩24,977 | ₩23,757 | ₩24,736 | +2.70% | 58.2만 |
|---|
| 2026.01.08 | ₩23,569 | ₩24,159 | ₩23,327 | ₩24,085 | +2.19% | 57.2만 |
|---|
| 2026.01.07 | ₩24,038 | ₩24,253 | ₩23,770 | ₩23,783 | -1.06% | 56.3만 |
|---|
| 2026.01.06 | ₩24,816 | ₩24,883 | ₩23,612 | ₩23,904 | -3.68% | 91만 |
|---|
| 2026.01.05 | ₩24,870 | ₩25,608 | ₩24,736 | ₩25,205 | +1.35% | 50.9만 |
|---|
| 2026.01.02 | ₩25,608 | ₩25,648 | ₩24,078 | ₩24,280 | -5.19% | 70.9만 |
|---|
| 2025.12.31 | ₩25,474 | ₩25,554 | ₩25,071 | ₩25,085 | -1.53% | 69.6만 |
|---|
| 2025.12.30 | ₩25,809 | ₩26,024 | ₩25,413 | ₩25,420 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩26,426 | ₩26,453 | ₩25,769 | ₩25,782 | -2.44% | 32.7만 |
|---|
| 2025.12.26 | ₩27,580 | ₩27,875 | ₩26,815 | ₩26,895 | -2.48% | 53.1만 |
|---|
| 2025.12.24 | ₩27,821 | ₩27,955 | ₩27,030 | ₩27,647 | -0.63% | 23.5만 |
|---|
| 2025.12.23 | ₩27,942 | ₩28,089 | ₩27,459 | ₩27,660 | -1.01% | 62만 |
|---|
| 2025.12.22 | ₩27,928 | ₩28,586 | ₩27,660 | ₩27,888 | -0.14% | 48.4만 |
|---|
| 2025.12.19 | ₩27,808 | ₩27,982 | ₩26,882 | ₩27,338 | -1.69% | 47만 |
|---|
| 2025.12.18 | ₩27,124 | ₩28,022 | ₩26,849 | ₩27,513 | +1.43% | 85.4만 |
|---|
| 2025.12.17 | ₩27,821 | ₩28,264 | ₩26,305 | ₩26,359 | -5.26% | 65.9만 |
|---|
| 2025.12.16 | ₩26,721 | ₩28,109 | ₩26,359 | ₩27,969 | +4.67% | 62.2만 |
|---|
| 2025.12.15 | ₩26,533 | ₩27,405 | ₩26,453 | ₩26,936 | +1.52% | 57.6만 |
|---|
| 2025.12.12 | ₩25,071 | ₩26,064 | ₩24,615 | ₩25,774 | +2.80% | 88.7만 |
|---|
| 2025.12.11 | ₩25,125 | ₩25,125 | ₩24,535 | ₩24,991 | -0.53% | 67.7만 |
|---|
| 2025.12.10 | ₩24,924 | ₩25,648 | ₩24,763 | ₩25,318 | +1.58% | 36.5만 |
|---|
| 2025.12.09 | ₩24,333 | ₩25,313 | ₩24,280 | ₩24,870 | +2.21% | 37.6만 |
|---|
| 2025.12.08 | ₩25,058 | ₩25,058 | ₩24,186 | ₩24,481 | -2.30% | 58.4만 |
|---|
| 2025.12.05 | ₩25,460 | ₩25,796 | ₩25,349 | ₩25,554 | +0.37% | 26.1만 |
|---|
| 2025.12.04 | ₩25,165 | ₩25,541 | ₩24,924 | ₩25,527 | +1.44% | 62.9만 |
|---|
| 2025.12.03 | ₩23,971 | ₩25,058 | ₩23,944 | ₩25,004 | +4.31% | 51만 |
|---|
| 2025.12.02 | ₩23,877 | ₩24,293 | ₩23,300 | ₩23,779 | -0.41% | 55.1만 |
|---|
| 2025.12.01 | ₩23,515 | ₩24,078 | ₩23,515 | ₩23,850 | +1.43% | 62.4만 |
|---|
| 2025.11.28 | ₩23,609 | ₩24,025 | ₩23,569 | ₩23,837 | +0.97% | 32.1만 |
|---|
| 2025.11.26 | ₩23,435 | ₩23,622 | ₩22,952 | ₩23,609 | +0.74% | 85.9만 |
|---|
| 2025.11.25 | ₩22,750 | ₩23,180 | ₩22,200 | ₩23,099 | +1.53% | 43.1만 |
|---|
| 2025.11.24 | ₩21,986 | ₩23,260 | ₩21,932 | ₩22,979 | +4.51% | 68.2만 |
|---|
| 2025.11.21 | ₩21,919 | ₩21,959 | ₩20,712 | ₩21,208 | -3.24% | 72.3만 |
|---|
| 2025.11.20 | ₩22,898 | ₩23,783 | ₩21,472 | ₩21,476 | -6.21% | 72.3만 |
|---|
| 2025.11.19 | ₩22,227 | ₩22,610 | ₩21,731 | ₩22,093 | -0.60% | 38.8만 |
|---|
| 2025.11.18 | ₩22,187 | ₩22,415 | ₩21,396 | ₩21,892 | -1.33% | 24.4만 |
|---|
| 2025.11.17 | ₩21,771 | ₩23,421 | ₩21,771 | ₩22,442 | +3.08% | 36만 |
|---|
| 2025.11.14 | ₩20,872 | ₩22,657 | ₩20,698 | ₩22,133 | +6.04% | 83.9만 |
|---|
| 2025.11.13 | ₩23,461 | ₩23,461 | ₩21,604 | ₩21,999 | -6.23% | 41만 |
|---|
| 2025.11.12 | ₩24,789 | ₩24,789 | ₩23,689 | ₩23,958 | -3.35% | 44.9만 |
|---|
| 2025.11.11 | ₩24,427 | ₩24,789 | ₩24,092 | ₩24,588 | +0.66% | 37.7만 |
|---|
| 2025.11.10 | ₩24,602 | ₩25,272 | ₩24,146 | ₩24,991 | +1.58% | 67만 |
|---|
| 2025.11.07 | ₩24,427 | ₩24,454 | ₩23,381 | ₩23,891 | -2.20% | 66.7만 |
|---|
| 2025.11.06 | ₩26,198 | ₩26,574 | ₩24,293 | ₩25,085 | -4.25% | 149.3만 |
|---|
| 2025.11.05 | ₩25,500 | ₩26,466 | ₩24,722 | ₩26,238 | +2.89% | 29.1만 |
|---|
| 2025.11.04 | ₩25,702 | ₩26,091 | ₩24,924 | ₩24,962 | -2.88% | 57만 |
|---|
| 2025.11.03 | ₩25,809 | ₩27,050 | ₩25,695 | ₩26,654 | +3.27% | 32.8만 |
|---|
| 2025.10.31 | ₩25,192 | ₩25,910 | ₩24,937 | ₩25,809 | +2.45% | 38.5만 |
|---|
| 2025.10.30 | ₩25,460 | ₩25,755 | ₩24,649 | ₩24,696 | -3.00% | 40만 |
|---|
| 2025.10.29 | ₩26,305 | ₩26,466 | ₩25,608 | ₩26,252 | -0.20% | 68.6만 |
|---|
| 2025.10.28 | ₩25,702 | ₩26,587 | ₩25,514 | ₩26,131 | +1.67% | 87.7만 |
|---|
| 2025.10.27 | ₩24,749 | ₩26,111 | ₩24,655 | ₩25,565 | +3.30% | 126.3만 |
|---|
| 2025.10.24 | ₩25,205 | ₩25,474 | ₩24,018 | ₩24,253 | -3.78% | 95.4만 |
|---|
| 2025.10.23 | ₩23,394 | ₩25,373 | ₩22,925 | ₩25,339 | +8.31% | 110.8만 |
|---|
| 2025.10.22 | ₩24,964 | ₩25,058 | ₩23,958 | ₩24,602 | -1.45% | 51.3만 |
|---|
| 2025.10.21 | ₩25,178 | ₩25,353 | ₩24,897 | ₩24,962 | -0.86% | 21.1만 |
|---|
| 2025.10.20 | ₩24,964 | ₩25,388 | ₩24,789 | ₩25,250 | +1.14% | 35.3만 |
|---|
| 2025.10.17 | ₩23,716 | ₩24,823 | ₩23,663 | ₩24,696 | +4.13% | 48.6만 |
|---|
| 2025.10.16 | ₩24,387 | ₩24,682 | ₩23,461 | ₩23,958 | -1.76% | 40.1만 |
|---|
| 2025.10.15 | ₩24,360 | ₩24,756 | ₩23,810 | ₩24,414 | +0.22% | 45.8만 |
|---|
| 2025.10.14 | ₩23,783 | ₩24,340 | ₩23,207 | ₩23,985 | +0.85% | 52.9만 |
|---|
| 2025.10.13 | ₩23,569 | ₩24,481 | ₩23,381 | ₩24,454 | +3.76% | 46.4만 |
|---|
| 2025.10.10 | ₩24,481 | ₩24,977 | ₩22,777 | ₩22,885 | -6.52% | 94.5만 |
|---|