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 | ₩19,303 | ₩19,737 | ₩19,257 | ₩19,363 | +0.31% | 15.8만 |
| 2026.10.08 | ₩18,816 | ₩18,936 | ₩18,483 | ₩18,892 | +0.40% | 24.2만 |
| 2026.10.07 | ₩19,150 | ₩19,363 | ₩18,883 | ₩19,079 | -0.37% | 24.8만 |
| 2026.10.06 | ₩19,243 | ₩19,337 | ₩19,176 | ₩19,258 | +0.08% | 14.7만 |
| 2026.10.05 | ₩18,429 | ₩19,310 | ₩18,322 | ₩19,150 | +3.91% | 33.2만 |
| 2026.10.02 | ₩17,975 | ₩18,870 | ₩17,949 | ₩18,643 | +3.71% | 52.1만 |
| 2026.10.01 | ₩17,709 | ₩17,935 | ₩17,602 | ₩17,612 | -0.54% | 19.5만 |
| 2026.09.30 | ₩17,455 | ₩17,669 | ₩17,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,648 |
| +1.11% |
| 21만 |
| 2026.09.29 | ₩17,889 | ₩17,889 | ₩17,482 | ₩17,546 | -1.92% | 16.2만 |
|---|
| 2026.09.28 | ₩18,549 | ₩18,549 | ₩17,789 | ₩17,831 | -3.87% | 17.6만 |
|---|
| 2026.09.25 | ₩19,590 | ₩19,670 | ₩18,469 | ₩18,752 | -4.28% | 65만 |
|---|
| 2026.09.24 | ₩19,096 | ₩19,443 | ₩18,990 | ₩19,136 | +0.21% | 34.8만 |
|---|
| 2026.09.23 | ₩19,270 | ₩19,670 | ₩19,110 | ₩19,254 | -0.08% | 30만 |
|---|
| 2026.09.22 | ₩19,196 | ₩19,277 | ₩18,816 | ₩19,207 | +0.06% | 36.6만 |
|---|
| 2026.09.21 | ₩18,723 | ₩19,136 | ₩18,723 | ₩18,964 | +1.29% | 56.7만 |
|---|
| 2026.09.18 | ₩18,643 | ₩18,683 | ₩18,069 | ₩18,290 | -1.89% | 66.1만 |
|---|
| 2026.09.17 | ₩18,483 | ₩18,883 | ₩18,216 | ₩18,404 | -0.43% | 52.2만 |
|---|
| 2026.09.16 | ₩17,842 | ₩18,309 | ₩17,709 | ₩17,875 | +0.19% | 44.4만 |
|---|
| 2026.09.15 | ₩17,909 | ₩18,149 | ₩17,655 | ₩17,791 | -0.66% | 64.8만 |
|---|
| 2026.09.14 | ₩18,015 | ₩18,456 | ₩17,842 | ₩17,962 | -0.30% | 33.7만 |
|---|
| 2026.09.11 | ₩18,229 | ₩18,549 | ₩18,136 | ₩18,357 | +0.70% | 49.4만 |
|---|
| 2026.09.10 | ₩18,109 | ₩18,603 | ₩17,895 | ₩18,244 | +0.74% | 42.8만 |
|---|
| 2026.09.09 | ₩18,563 | ₩18,976 | ₩18,496 | ₩18,527 | -0.19% | 48.5만 |
|---|
| 2026.09.08 | ₩17,842 | ₩18,643 | ₩17,775 | ₩18,536 | +3.89% | 64.3만 |
|---|
| 2026.09.04 | ₩18,149 | ₩18,309 | ₩17,495 | ₩17,642 | -2.79% | 87.9만 |
|---|
| 2026.09.03 | ₩18,443 | ₩19,550 | ₩18,443 | ₩19,083 | +3.47% | 93.6만 |
|---|
| 2026.09.02 | ₩18,082 | ₩18,082 | ₩17,442 | ₩17,869 | -1.18% | 47.4만 |
|---|
| 2026.09.01 | ₩18,149 | ₩18,189 | ₩17,622 | ₩17,809 | -1.88% | 57.6만 |
|---|
| 2026.08.31 | ₩17,295 | ₩18,616 | ₩17,295 | ₩18,575 | +7.40% | 80.1만 |
|---|
| 2026.08.28 | ₩17,869 | ₩17,989 | ₩17,161 | ₩17,375 | -2.76% | 22.8만 |
|---|
| 2026.08.27 | ₩17,188 | ₩17,809 | ₩17,175 | ₩17,754 | +3.29% | 43.1만 |
|---|
| 2026.08.26 | ₩17,135 | ₩17,588 | ₩17,001 | ₩17,201 | +0.39% | 35.5만 |
|---|
| 2026.08.25 | ₩17,442 | ₩17,895 | ₩17,428 | ₩17,482 | +0.23% | 33.8만 |
|---|
| 2026.08.24 | ₩18,269 | ₩18,282 | ₩17,362 | ₩17,402 | -4.75% | 41.7만 |
|---|
| 2026.08.21 | ₩17,442 | ₩18,496 | ₩17,335 | ₩18,289 | +4.86% | 71.8만 |
|---|
| 2026.08.20 | ₩17,255 | ₩17,308 | ₩16,808 | ₩17,175 | -0.46% | 38.8만 |
|---|
| 2026.08.19 | ₩16,761 | ₩17,582 | ₩16,601 | ₩17,564 | +4.79% | 50.8만 |
|---|
| 2026.08.18 | ₩16,414 | ₩16,895 | ₩16,347 | ₩16,668 | +1.54% | 30.6만 |
|---|
| 2026.08.17 | ₩16,935 | ₩17,208 | ₩16,714 | ₩16,837 | -0.58% | 50.2만 |
|---|
| 2026.08.14 | ₩17,055 | ₩17,555 | ₩16,601 | ₩17,028 | -0.16% | 59만 |
|---|
| 2026.08.13 | ₩16,121 | ₩16,961 | ₩15,987 | ₩16,877 | +4.69% | 35.3만 |
|---|
| 2026.08.12 | ₩16,561 | ₩16,588 | ₩15,880 | ₩16,119 | -2.67% | 39.5만 |
|---|
| 2026.08.11 | ₩16,414 | ₩16,641 | ₩16,241 | ₩16,431 | +0.11% | 35만 |
|---|
| 2026.08.10 | ₩16,067 | ₩16,387 | ₩16,047 | ₩16,325 | +1.60% | 50만 |
|---|
| 2026.08.07 | ₩15,814 | ₩16,481 | ₩15,740 | ₩16,194 | +2.41% | 41.8만 |
|---|
| 2026.08.06 | ₩15,467 | ₩15,840 | ₩15,413 | ₩15,643 | +1.14% | 43.7만 |
|---|
| 2026.08.05 | ₩15,867 | ₩16,080 | ₩15,693 | ₩15,776 | -0.57% | 38.1만 |
|---|
| 2026.08.04 | ₩15,907 | ₩16,254 | ₩15,720 | ₩16,134 | +1.43% | 33.8만 |
|---|
| 2026.08.03 | ₩15,146 | ₩15,934 | ₩15,093 | ₩15,800 | +4.32% | 72.4만 |
|---|
| 2026.07.31 | ₩15,040 | ₩15,387 | ₩14,626 | ₩15,165 | +0.83% | 68.8만 |
|---|
| 2026.07.30 | ₩14,593 | ₩15,118 | ₩14,573 | ₩14,933 | +2.33% | 73.9만 |
|---|
| 2026.07.29 | ₩14,919 | ₩14,973 | ₩14,319 | ₩14,363 | -3.73% | 42.1만 |
|---|
| 2026.07.28 | ₩14,806 | ₩15,133 | ₩14,519 | ₩14,889 | +0.56% | 53.3만 |
|---|
| 2026.07.27 | ₩15,240 | ₩15,480 | ₩14,733 | ₩15,026 | -1.40% | 56.3만 |
|---|
| 2026.07.24 | ₩15,720 | ₩15,866 | ₩14,879 | ₩15,253 | -2.97% | 84.3만 |
|---|
| 2026.07.23 | ₩17,055 | ₩17,095 | ₩15,427 | ₩15,640 | -8.29% | 108.4만 |
|---|
| 2026.07.22 | ₩19,257 | ₩19,550 | ₩19,096 | ₩19,203 | -0.28% | 36.1만 |
|---|
| 2026.07.21 | ₩18,943 | ₩19,804 | ₩18,923 | ₩19,491 | +2.90% | 49.3만 |
|---|
| 2026.07.20 | ₩19,870 | ₩19,897 | ₩18,870 | ₩18,892 | -4.92% | 43.2만 |
|---|
| 2026.07.17 | ₩19,630 | ₩19,910 | ₩19,390 | ₩19,650 | +0.10% | 36.4만 |
|---|
| 2026.07.16 | ₩20,311 | ₩20,538 | ₩19,910 | ₩20,284 | -0.13% | 40.7만 |
|---|
| 2026.07.15 | ₩20,991 | ₩21,205 | ₩20,284 | ₩20,471 | -2.48% | 40.4만 |
|---|
| 2026.07.14 | ₩20,818 | ₩21,005 | ₩20,531 | ₩20,618 | -0.96% | 38.3만 |
|---|
| 2026.07.13 | ₩21,178 | ₩21,178 | ₩20,311 | ₩20,518 | -3.12% | 50.3만 |
|---|
| 2026.07.10 | ₩21,659 | ₩21,712 | ₩21,058 | ₩21,356 | -1.40% | 70.2만 |
|---|
| 2026.07.09 | ₩20,438 | ₩21,378 | ₩20,337 | ₩21,298 | +4.21% | 55.3만 |
|---|
| 2026.07.08 | ₩20,805 | ₩20,831 | ₩20,264 | ₩20,484 | -1.54% | 63.7만 |
|---|
| 2026.07.07 | ₩21,999 | ₩22,166 | ₩21,011 | ₩21,071 | -4.22% | 70.5만 |
|---|
| 2026.07.06 | ₩20,724 | ₩22,192 | ₩20,311 | ₩22,188 | +7.06% | 42.3만 |
|---|
| 2026.07.02 | ₩22,700 | ₩23,006 | ₩20,217 | ₩20,498 | -9.70% | 79.8만 |
|---|
| 2026.07.01 | ₩22,353 | ₩23,093 | ₩22,166 | ₩22,593 | +1.07% | 99.8만 |
|---|
| 2026.06.30 | ₩21,318 | ₩22,539 | ₩21,318 | ₩22,286 | +4.54% | 96.2만 |
|---|
| 2026.06.29 | ₩19,710 | ₩21,792 | ₩19,644 | ₩21,725 | +10.22% | 120.3만 |
|---|
| 2026.06.26 | ₩19,003 | ₩20,144 | ₩18,923 | ₩19,662 | +3.47% | 100.4만 |
|---|
| 2026.06.25 | ₩19,323 | ₩19,590 | ₩19,136 | ₩19,337 | +0.07% | 48.2만 |
|---|
| 2026.06.24 | ₩19,657 | ₩19,950 | ₩19,230 | ₩19,381 | -1.41% | 44.7만 |
|---|
| 2026.06.23 | ₩20,431 | ₩20,444 | ₩19,617 | ₩19,777 | -3.20% | 43.3만 |
|---|
| 2026.06.22 | ₩20,644 | ₩21,939 | ₩20,644 | ₩21,298 | +3.17% | 126.7만 |
|---|
| 2026.06.18 | ₩20,898 | ₩21,138 | ₩19,991 | ₩21,055 | +0.75% | 99.3만 |
|---|
| 2026.06.17 | ₩21,071 | ₩21,365 | ₩20,604 | ₩20,765 | -1.46% | 82.2만 |
|---|
| 2026.06.16 | ₩21,245 | ₩21,805 | ₩21,071 | ₩21,298 | +0.25% | 84.1만 |
|---|
| 2026.06.15 | ₩21,819 | ₩21,979 | ₩21,472 | ₩21,739 | -0.37% | 138.9만 |
|---|
| 2026.06.12 | ₩20,951 | ₩21,432 | ₩20,151 | ₩21,432 | +2.29% | 130.4만 |
|---|
| 2026.06.11 | ₩20,217 | ₩21,338 | ₩19,750 | ₩20,965 | +3.70% | 105만 |
|---|
| 2026.06.10 | ₩20,431 | ₩20,818 | ₩19,724 | ₩19,852 | -2.83% | 96.4만 |
|---|
| 2026.06.09 | ₩21,745 | ₩22,239 | ₩20,004 | ₩20,814 | -4.28% | 101.6만 |
|---|
| 2026.06.08 | ₩20,805 | ₩21,859 | ₩20,711 | ₩21,632 | +3.98% | 79.3만 |
|---|
| 2026.06.05 | ₩22,433 | ₩22,673 | ₩20,297 | ₩20,456 | -8.81% | 56.9만 |
|---|
| 2026.06.04 | ₩22,379 | ₩22,780 | ₩22,192 | ₩22,272 | -0.48% | 38.8만 |
|---|
| 2026.06.03 | ₩22,246 | ₩23,280 | ₩22,139 | ₩22,607 | +1.63% | 72.3만 |
|---|
| 2026.06.02 | ₩22,259 | ₩22,659 | ₩21,979 | ₩22,633 | +1.68% | 80.4만 |
|---|
| 2026.06.01 | ₩22,873 | ₩23,033 | ₩22,086 | ₩22,099 | -3.38% | 58.2만 |
|---|
| 2026.05.29 | ₩23,727 | ₩23,794 | ₩22,953 | ₩23,452 | -1.16% | 58.2만 |
|---|
| 2026.05.28 | ₩23,634 | ₩24,007 | ₩23,507 | ₩23,885 | +1.06% | 47.4만 |
|---|
| 2026.05.27 | ₩23,947 | ₩24,114 | ₩23,460 | ₩23,778 | -0.71% | 90.6만 |
|---|
| 2026.05.26 | ₩23,127 | ₩23,407 | ₩22,833 | ₩23,300 | +0.75% | 89.1만 |
|---|
| 2026.05.22 | ₩22,619 | ₩23,173 | ₩22,459 | ₩22,802 | +0.81% | 62.8만 |
|---|
| 2026.05.21 | ₩22,566 | ₩22,873 | ₩21,952 | ₩22,286 | -1.24% | 81.1만 |
|---|
| 2026.05.20 | ₩21,579 | ₩22,259 | ₩21,539 | ₩22,259 | +3.15% | 80.9만 |
|---|
| 2026.05.19 | ₩21,245 | ₩21,458 | ₩20,684 | ₩21,370 | +0.59% | 71.9만 |
|---|
| 2026.05.18 | ₩22,353 | ₩22,499 | ₩21,458 | ₩21,752 | -2.69% | 126.1만 |
|---|
| 2026.05.15 | ₩23,340 | ₩23,380 | ₩22,566 | ₩22,579 | -3.26% | 66.5만 |
|---|
| 2026.05.14 | ₩24,221 | ₩24,601 | ₩23,887 | ₩24,034 | -0.77% | 63.6만 |
|---|
| 2026.05.13 | ₩23,554 | ₩24,701 | ₩23,140 | ₩24,154 | +2.55% | 134.5만 |
|---|
| 2026.05.12 | ₩23,927 | ₩24,314 | ₩22,606 | ₩23,353 | -2.40% | 150.9만 |
|---|
| 2026.05.11 | ₩22,659 | ₩24,421 | ₩22,252 | ₩24,137 | +6.52% | 178.4만 |
|---|
| 2026.05.08 | ₩22,299 | ₩23,207 | ₩22,299 | ₩23,046 | +3.35% | 150.7만 |
|---|
| 2026.05.07 | ₩21,685 | ₩22,206 | ₩21,312 | ₩21,952 | +1.23% | 129.5만 |
|---|
| 2026.05.06 | ₩20,191 | ₩21,258 | ₩20,177 | ₩21,071 | +4.36% | 85.4만 |
|---|
| 2026.05.05 | ₩20,838 | ₩21,298 | ₩20,444 | ₩20,458 | -1.83% | 122.8만 |
|---|
| 2026.05.04 | ₩20,458 | ₩20,791 | ₩20,177 | ₩20,671 | +1.04% | 189.5만 |
|---|
| 2026.05.01 | ₩19,964 | ₩21,005 | ₩19,830 | ₩20,551 | +2.94% | 146.5만 |
|---|
| 2026.04.30 | ₩19,363 | ₩20,151 | ₩19,096 | ₩19,937 | +2.96% | 110.3만 |
|---|
| 2026.04.29 | ₩19,577 | ₩19,610 | ₩19,217 | ₩19,390 | -0.95% | 96.9만 |
|---|
| 2026.04.28 | ₩19,457 | ₩20,011 | ₩19,417 | ₩19,590 | +0.69% | 119.3만 |
|---|
| 2026.04.27 | ₩19,297 | ₩19,897 | ₩18,823 | ₩19,750 | +2.35% | 110.3만 |
|---|
| 2026.04.24 | ₩19,403 | ₩20,037 | ₩19,283 | ₩19,617 | +1.10% | 225.5만 |
|---|
| 2026.04.23 | ₩19,537 | ₩20,217 | ₩19,123 | ₩19,443 | -0.48% | 279.2만 |
|---|
| 2026.04.22 | ₩20,391 | ₩20,711 | ₩20,244 | ₩20,364 | -0.13% | 51.7만 |
|---|
| 2026.04.21 | ₩20,671 | ₩20,791 | ₩20,231 | ₩20,295 | -1.82% | 104.9만 |
|---|
| 2026.04.20 | ₩21,338 | ₩21,619 | ₩20,444 | ₩20,698 | -3.00% | 124.5만 |
|---|
| 2026.04.17 | ₩20,911 | ₩21,792 | ₩20,644 | ₩21,245 | +1.60% | 218.7만 |
|---|
| 2026.04.16 | ₩20,778 | ₩20,798 | ₩20,004 | ₩20,431 | -1.67% | 143.8만 |
|---|
| 2026.04.15 | ₩19,070 | ₩20,838 | ₩18,789 | ₩20,684 | +8.47% | 209.8만 |
|---|
| 2026.04.14 | ₩18,429 | ₩19,083 | ₩18,296 | ₩18,870 | +2.39% | 87.2만 |
|---|
| 2026.04.13 | ₩17,935 | ₩18,349 | ₩17,882 | ₩18,122 | +1.04% | 113.8만 |
|---|
| 2026.04.10 | ₩17,682 | ₩17,949 | ₩17,495 | ₩17,895 | +1.21% | 237.8만 |
|---|
| 2026.04.09 | ₩17,562 | ₩17,889 | ₩17,148 | ₩17,695 | +0.76% | 223.8만 |
|---|
| 2026.04.08 | ₩18,816 | ₩18,843 | ₩17,308 | ₩17,535 | -6.81% | 153.5만 |
|---|
| 2026.04.07 | ₩17,749 | ₩17,842 | ₩17,141 | ₩17,735 | -0.08% | 259.2만 |
|---|
| 2026.04.06 | ₩18,776 | ₩19,096 | ₩17,742 | ₩18,149 | -3.34% | 241.2만 |
|---|
| 2026.04.02 | ₩18,963 | ₩19,283 | ₩18,563 | ₩18,643 | -1.69% | 246.4만 |
|---|
| 2026.04.01 | ₩19,844 | ₩20,137 | ₩19,563 | ₩20,031 | +0.94% | 129.6만 |
|---|
| 2026.03.31 | ₩18,749 | ₩19,497 | ₩18,736 | ₩19,403 | +3.49% | 198.7만 |
|---|
| 2026.03.30 | ₩19,070 | ₩19,083 | ₩18,149 | ₩18,349 | -3.78% | 176.8만 |
|---|
| 2026.03.27 | ₩19,270 | ₩19,270 | ₩18,616 | ₩18,776 | -2.56% | 104.4만 |
|---|
| 2026.03.26 | ₩20,137 | ₩20,257 | ₩19,430 | ₩19,445 | -3.44% | 76.5만 |
|---|
| 2026.03.25 | ₩20,578 | ₩21,031 | ₩20,311 | ₩20,351 | -1.10% | 90.1만 |
|---|
| 2026.03.24 | ₩19,737 | ₩20,458 | ₩19,737 | ₩20,164 | +2.16% | 216.5만 |
|---|
| 2026.03.23 | ₩19,523 | ₩20,311 | ₩19,523 | ₩20,017 | +2.53% | 101.3만 |
|---|
| 2026.03.20 | ₩19,950 | ₩19,950 | ₩18,976 | ₩19,176 | -3.88% | 144만 |
|---|
| 2026.03.19 | ₩20,418 | ₩20,418 | ₩19,910 | ₩20,004 | -2.03% | 200.5만 |
|---|
| 2026.03.18 | ₩21,272 | ₩21,512 | ₩20,811 | ₩20,831 | -2.07% | 80.1만 |
|---|
| 2026.03.17 | ₩21,005 | ₩21,332 | ₩20,885 | ₩21,240 | +1.12% | 153.2만 |
|---|
| 2026.03.16 | ₩21,005 | ₩21,565 | ₩20,958 | ₩21,018 | +0.06% | 177.6만 |
|---|
| 2026.03.13 | ₩21,272 | ₩21,325 | ₩20,658 | ₩20,751 | -2.45% | 88.8만 |
|---|
| 2026.03.12 | ₩21,725 | ₩21,772 | ₩20,982 | ₩21,031 | -3.19% | 104.3만 |
|---|
| 2026.03.11 | ₩21,539 | ₩22,433 | ₩21,539 | ₩21,852 | +1.46% | 158.2만 |
|---|
| 2026.03.10 | ₩21,465 | ₩21,779 | ₩21,232 | ₩21,285 | -0.84% | 154만 |
|---|
| 2026.03.09 | ₩20,751 | ₩21,445 | ₩20,124 | ₩21,258 | +2.44% | 119.4만 |
|---|
| 2026.03.06 | ₩21,178 | ₩21,498 | ₩20,965 | ₩21,152 | -0.13% | 88.8만 |
|---|
| 2026.03.05 | ₩21,432 | ₩21,892 | ₩21,325 | ₩21,733 | +1.41% | 62.1만 |
|---|
| 2026.03.04 | ₩21,165 | ₩21,912 | ₩21,058 | ₩21,748 | +2.76% | 83.2만 |
|---|
| 2026.03.03 | ₩21,005 | ₩21,085 | ₩20,404 | ₩20,871 | -0.64% | 210.3만 |
|---|
| 2026.03.02 | ₩20,731 | ₩21,679 | ₩20,578 | ₩21,579 | +4.09% | 146.7만 |
|---|
| 2026.02.27 | ₩21,498 | ₩21,845 | ₩21,246 | ₩21,535 | +0.17% | 108.9만 |
|---|
| 2026.02.26 | ₩22,393 | ₩22,486 | ₩21,632 | ₩21,952 | -1.97% | 96만 |
|---|
| 2026.02.25 | ₩22,239 | ₩22,740 | ₩22,239 | ₩22,545 | +1.37% | 68.8만 |
|---|
| 2026.02.24 | ₩21,338 | ₩22,112 | ₩21,245 | ₩22,024 | +3.21% | 119.4만 |
|---|
| 2026.02.23 | ₩21,939 | ₩21,939 | ₩20,998 | ₩21,378 | -2.55% | 112.6만 |
|---|
| 2026.02.20 | ₩21,899 | ₩22,379 | ₩21,792 | ₩22,187 | +1.32% | 55.4만 |
|---|
| 2026.02.19 | ₩21,852 | ₩22,419 | ₩21,685 | ₩22,192 | +1.56% | 66.1만 |
|---|
| 2026.02.18 | ₩22,112 | ₩22,539 | ₩22,072 | ₩22,166 | +0.24% | 117.2만 |
|---|
| 2026.02.17 | ₩22,232 | ₩22,326 | ₩21,445 | ₩22,112 | -0.54% | 123만 |
|---|
| 2026.02.13 | ₩22,299 | ₩23,020 | ₩22,152 | ₩22,579 | +1.26% | 112.8만 |
|---|
| 2026.02.12 | ₩23,447 | ₩23,861 | ₩22,366 | ₩22,579 | -3.70% | 141.4만 |
|---|
| 2026.02.11 | ₩23,393 | ₩23,861 | ₩22,780 | ₩23,327 | -0.29% | 66.2만 |
|---|
| 2026.02.10 | ₩22,646 | ₩23,260 | ₩22,586 | ₩23,153 | +2.24% | 81.9만 |
|---|
| 2026.02.09 | ₩22,099 | ₩22,853 | ₩21,939 | ₩22,606 | +2.29% | 98.5만 |
|---|
| 2026.02.06 | ₩21,458 | ₩22,406 | ₩21,312 | ₩22,179 | +3.36% | 99.2만 |
|---|
| 2026.02.05 | ₩21,258 | ₩21,565 | ₩20,618 | ₩21,258 | 0.00% | 128.2만 |
|---|
| 2026.02.04 | ₩22,853 | ₩23,066 | ₩21,412 | ₩21,832 | -4.47% | 87.1만 |
|---|
| 2026.02.03 | ₩23,033 | ₩23,380 | ₩22,393 | ₩22,930 | -0.45% | 153.3만 |
|---|
| 2026.02.02 | ₩22,873 | ₩23,293 | ₩22,433 | ₩22,940 | +0.29% | 89.4만 |
|---|
| 2026.01.30 | ₩23,233 | ₩24,161 | ₩23,006 | ₩23,527 | +1.26% | 130.4만 |
|---|
| 2026.01.29 | ₩24,061 | ₩24,127 | ₩22,473 | ₩22,619 | -5.99% | 94만 |
|---|
| 2026.01.28 | ₩23,594 | ₩24,067 | ₩23,534 | ₩23,607 | +0.06% | 71.3만 |
|---|
| 2026.01.27 | ₩24,007 | ₩24,007 | ₩23,567 | ₩23,647 | -1.50% | 61.8만 |
|---|
| 2026.01.26 | ₩24,581 | ₩24,581 | ₩23,820 | ₩23,887 | -2.82% | 72.1만 |
|---|
| 2026.01.23 | ₩24,708 | ₩25,055 | ₩24,501 | ₩24,821 | +0.46% | 80.2만 |
|---|
| 2026.01.22 | ₩23,834 | ₩24,875 | ₩23,727 | ₩24,875 | +4.37% | 84.4만 |
|---|
| 2026.01.21 | ₩22,926 | ₩24,081 | ₩22,873 | ₩23,647 | +3.14% | 95만 |
|---|
| 2026.01.20 | ₩23,527 | ₩23,594 | ₩22,700 | ₩22,806 | -3.06% | 71.9만 |
|---|
| 2026.01.16 | ₩24,234 | ₩24,715 | ₩23,914 | ₩24,074 | -0.66% | 53.6만 |
|---|
| 2026.01.15 | ₩24,321 | ₩24,594 | ₩24,094 | ₩24,141 | -0.74% | 52.2만 |
|---|
| 2026.01.14 | ₩24,381 | ₩24,514 | ₩23,861 | ₩24,194 | -0.77% | 74만 |
|---|
| 2026.01.13 | ₩24,928 | ₩25,075 | ₩24,541 | ₩24,755 | -0.70% | 49.4만 |
|---|
| 2026.01.12 | ₩24,234 | ₩25,235 | ₩24,114 | ₩24,875 | +2.64% | 75.2만 |
|---|
| 2026.01.09 | ₩23,961 | ₩24,848 | ₩23,634 | ₩24,608 | +2.70% | 58.2만 |
|---|
| 2026.01.08 | ₩23,447 | ₩24,034 | ₩23,207 | ₩23,961 | +2.19% | 57.2만 |
|---|
| 2026.01.07 | ₩23,914 | ₩24,127 | ₩23,647 | ₩23,660 | -1.06% | 56.3만 |
|---|
| 2026.01.06 | ₩24,688 | ₩24,755 | ₩23,490 | ₩23,780 | -3.68% | 91만 |
|---|
| 2026.01.05 | ₩24,741 | ₩25,475 | ₩24,608 | ₩25,075 | +1.35% | 50.9만 |
|---|
| 2026.01.02 | ₩25,475 | ₩25,515 | ₩23,954 | ₩24,154 | -5.19% | 70.9만 |
|---|
| 2025.12.31 | ₩25,342 | ₩25,422 | ₩24,941 | ₩24,955 | -1.53% | 69.6만 |
|---|
| 2025.12.30 | ₩25,675 | ₩25,889 | ₩25,282 | ₩25,288 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩26,289 | ₩26,316 | ₩25,635 | ₩25,649 | -2.44% | 32.7만 |
|---|
| 2025.12.26 | ₩27,437 | ₩27,730 | ₩26,676 | ₩26,756 | -2.48% | 53.1만 |
|---|
| 2025.12.24 | ₩27,677 | ₩27,811 | ₩26,890 | ₩27,504 | -0.63% | 23.5만 |
|---|
| 2025.12.23 | ₩27,797 | ₩27,944 | ₩27,317 | ₩27,517 | -1.01% | 62만 |
|---|
| 2025.12.22 | ₩27,784 | ₩28,438 | ₩27,517 | ₩27,744 | -0.14% | 48.4만 |
|---|
| 2025.12.19 | ₩27,664 | ₩27,837 | ₩26,743 | ₩27,197 | -1.69% | 47만 |
|---|
| 2025.12.18 | ₩26,983 | ₩27,877 | ₩26,710 | ₩27,370 | +1.43% | 85.4만 |
|---|
| 2025.12.17 | ₩27,677 | ₩28,117 | ₩26,169 | ₩26,223 | -5.26% | 65.9만 |
|---|
| 2025.12.16 | ₩26,583 | ₩27,964 | ₩26,223 | ₩27,824 | +4.67% | 62.2만 |
|---|
| 2025.12.15 | ₩26,396 | ₩27,263 | ₩26,316 | ₩26,796 | +1.52% | 57.6만 |
|---|
| 2025.12.12 | ₩24,941 | ₩25,929 | ₩24,488 | ₩25,641 | +2.80% | 88.7만 |
|---|
| 2025.12.11 | ₩24,995 | ₩24,995 | ₩24,408 | ₩24,861 | -0.53% | 67.7만 |
|---|
| 2025.12.10 | ₩24,795 | ₩25,515 | ₩24,634 | ₩25,187 | +1.58% | 36.5만 |
|---|
| 2025.12.09 | ₩24,207 | ₩25,182 | ₩24,154 | ₩24,741 | +2.21% | 37.6만 |
|---|
| 2025.12.08 | ₩24,928 | ₩24,928 | ₩24,061 | ₩24,354 | -2.30% | 58.4만 |
|---|
| 2025.12.05 | ₩25,328 | ₩25,662 | ₩25,218 | ₩25,422 | +0.37% | 26.1만 |
|---|
| 2025.12.04 | ₩25,035 | ₩25,409 | ₩24,795 | ₩25,395 | +1.44% | 62.9만 |
|---|
| 2025.12.03 | ₩23,847 | ₩24,928 | ₩23,820 | ₩24,875 | +4.31% | 51만 |
|---|
| 2025.12.02 | ₩23,754 | ₩24,167 | ₩23,180 | ₩23,656 | -0.41% | 55.1만 |
|---|
| 2025.12.01 | ₩23,393 | ₩23,954 | ₩23,393 | ₩23,727 | +1.43% | 62.4만 |
|---|
| 2025.11.28 | ₩23,487 | ₩23,901 | ₩23,447 | ₩23,714 | +0.97% | 32.1만 |
|---|
| 2025.11.26 | ₩23,313 | ₩23,500 | ₩22,833 | ₩23,487 | +0.74% | 85.9만 |
|---|
| 2025.11.25 | ₩22,633 | ₩23,060 | ₩22,086 | ₩22,980 | +1.53% | 43.1만 |
|---|
| 2025.11.24 | ₩21,872 | ₩23,140 | ₩21,819 | ₩22,860 | +4.51% | 68.2만 |
|---|
| 2025.11.21 | ₩21,805 | ₩21,845 | ₩20,604 | ₩21,098 | -3.24% | 72.3만 |
|---|
| 2025.11.20 | ₩22,780 | ₩23,660 | ₩21,361 | ₩21,365 | -6.21% | 72.3만 |
|---|
| 2025.11.19 | ₩22,112 | ₩22,493 | ₩21,619 | ₩21,979 | -0.60% | 38.8만 |
|---|
| 2025.11.18 | ₩22,072 | ₩22,299 | ₩21,285 | ₩21,779 | -1.33% | 24.4만 |
|---|
| 2025.11.17 | ₩21,659 | ₩23,300 | ₩21,659 | ₩22,326 | +3.08% | 36만 |
|---|
| 2025.11.14 | ₩20,765 | ₩22,539 | ₩20,591 | ₩22,019 | +6.04% | 83.9만 |
|---|
| 2025.11.13 | ₩23,340 | ₩23,340 | ₩21,492 | ₩21,885 | -6.23% | 41만 |
|---|
| 2025.11.12 | ₩24,661 | ₩24,661 | ₩23,567 | ₩23,834 | -3.35% | 44.9만 |
|---|
| 2025.11.11 | ₩24,301 | ₩24,661 | ₩23,967 | ₩24,461 | +0.66% | 37.7만 |
|---|
| 2025.11.10 | ₩24,474 | ₩25,142 | ₩24,021 | ₩24,861 | +1.58% | 67만 |
|---|
| 2025.11.07 | ₩24,301 | ₩24,328 | ₩23,260 | ₩23,767 | -2.20% | 66.7만 |
|---|
| 2025.11.06 | ₩26,062 | ₩26,436 | ₩24,167 | ₩24,955 | -4.25% | 149.3만 |
|---|
| 2025.11.05 | ₩25,368 | ₩26,329 | ₩24,594 | ₩26,102 | +2.89% | 29.1만 |
|---|
| 2025.11.04 | ₩25,569 | ₩25,956 | ₩24,795 | ₩24,833 | -2.88% | 57만 |
|---|
| 2025.11.03 | ₩25,675 | ₩26,910 | ₩25,562 | ₩26,516 | +3.27% | 32.8만 |
|---|
| 2025.10.31 | ₩25,062 | ₩25,775 | ₩24,808 | ₩25,675 | +2.45% | 38.5만 |
|---|
| 2025.10.30 | ₩25,328 | ₩25,622 | ₩24,521 | ₩24,568 | -3.00% | 40만 |
|---|
| 2025.10.29 | ₩26,169 | ₩26,329 | ₩25,475 | ₩26,116 | -0.20% | 68.6만 |
|---|
| 2025.10.28 | ₩25,569 | ₩26,449 | ₩25,382 | ₩25,996 | +1.67% | 87.7만 |
|---|
| 2025.10.27 | ₩24,621 | ₩25,976 | ₩24,528 | ₩25,433 | +3.30% | 126.3만 |
|---|
| 2025.10.24 | ₩25,075 | ₩25,342 | ₩23,894 | ₩24,127 | -3.78% | 95.4만 |
|---|
| 2025.10.23 | ₩23,273 | ₩25,242 | ₩22,806 | ₩25,208 | +8.31% | 110.8만 |
|---|
| 2025.10.22 | ₩24,835 | ₩24,928 | ₩23,834 | ₩24,474 | -1.45% | 51.3만 |
|---|
| 2025.10.21 | ₩25,048 | ₩25,222 | ₩24,768 | ₩24,833 | -0.86% | 21.1만 |
|---|
| 2025.10.20 | ₩24,835 | ₩25,256 | ₩24,661 | ₩25,119 | +1.14% | 35.3만 |
|---|
| 2025.10.17 | ₩23,594 | ₩24,695 | ₩23,540 | ₩24,568 | +4.13% | 48.6만 |
|---|
| 2025.10.16 | ₩24,261 | ₩24,554 | ₩23,340 | ₩23,834 | -1.76% | 40.1만 |
|---|
| 2025.10.15 | ₩24,234 | ₩24,628 | ₩23,687 | ₩24,288 | +0.22% | 45.8만 |
|---|
| 2025.10.14 | ₩23,660 | ₩24,214 | ₩23,087 | ₩23,861 | +0.85% | 52.9만 |
|---|
| 2025.10.13 | ₩23,447 | ₩24,354 | ₩23,260 | ₩24,328 | +3.76% | 46.4만 |
|---|
| 2025.10.10 | ₩24,354 | ₩24,848 | ₩22,659 | ₩22,766 | -6.52% | 94.5만 |
|---|