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 | ₩19,323 | ₩19,757 | ₩19,276 | ₩19,383 | +0.31% | 15.8만 |
| 2026.10.08 | ₩18,835 | ₩18,956 | ₩18,501 | ₩18,911 | +0.40% | 24.2만 |
| 2026.10.07 | ₩19,169 | ₩19,383 | ₩18,902 | ₩19,099 | -0.37% | 24.8만 |
| 2026.10.06 | ₩19,263 | ₩19,356 | ₩19,196 | ₩19,278 | +0.08% | 14.7만 |
| 2026.10.05 | ₩18,448 | ₩19,330 | ₩18,341 | ₩19,169 | +3.91% | 33.2만 |
| 2026.10.02 | ₩17,994 | ₩18,889 | ₩17,967 | ₩18,662 | +3.71% | 52.1만 |
| 2026.10.01 | ₩17,727 | ₩17,954 | ₩17,620 | ₩17,630 | -0.54% | 19.5만 |
| 2026.09.30 | ₩17,473 | ₩17,687 | ₩17,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,666 |
| +1.11% |
| 21만 |
| 2026.09.29 | ₩17,907 | ₩17,907 | ₩17,500 | ₩17,564 | -1.92% | 16.2만 |
|---|
| 2026.09.28 | ₩18,568 | ₩18,568 | ₩17,807 | ₩17,849 | -3.87% | 17.6만 |
|---|
| 2026.09.25 | ₩19,610 | ₩19,690 | ₩18,488 | ₩18,771 | -4.28% | 65만 |
|---|
| 2026.09.24 | ₩19,116 | ₩19,463 | ₩19,009 | ₩19,156 | +0.21% | 34.8만 |
|---|
| 2026.09.23 | ₩19,290 | ₩19,690 | ₩19,129 | ₩19,274 | -0.08% | 30만 |
|---|
| 2026.09.22 | ₩19,216 | ₩19,296 | ₩18,835 | ₩19,227 | +0.06% | 36.6만 |
|---|
| 2026.09.21 | ₩18,742 | ₩19,156 | ₩18,742 | ₩18,984 | +1.29% | 56.7만 |
|---|
| 2026.09.18 | ₩18,662 | ₩18,702 | ₩18,087 | ₩18,309 | -1.89% | 66.1만 |
|---|
| 2026.09.17 | ₩18,501 | ₩18,902 | ₩18,234 | ₩18,423 | -0.43% | 52.2만 |
|---|
| 2026.09.16 | ₩17,860 | ₩18,328 | ₩17,727 | ₩17,894 | +0.19% | 44.4만 |
|---|
| 2026.09.15 | ₩17,927 | ₩18,167 | ₩17,673 | ₩17,809 | -0.66% | 64.8만 |
|---|
| 2026.09.14 | ₩18,034 | ₩18,475 | ₩17,860 | ₩17,980 | -0.30% | 33.7만 |
|---|
| 2026.09.11 | ₩18,248 | ₩18,568 | ₩18,154 | ₩18,376 | +0.70% | 49.4만 |
|---|
| 2026.09.10 | ₩18,127 | ₩18,622 | ₩17,914 | ₩18,262 | +0.74% | 42.8만 |
|---|
| 2026.09.09 | ₩18,582 | ₩18,996 | ₩18,515 | ₩18,545 | -0.19% | 48.5만 |
|---|
| 2026.09.08 | ₩17,860 | ₩18,662 | ₩17,793 | ₩18,555 | +3.89% | 64.3만 |
|---|
| 2026.09.04 | ₩18,167 | ₩18,328 | ₩17,513 | ₩17,660 | -2.79% | 87.9만 |
|---|
| 2026.09.03 | ₩18,461 | ₩19,570 | ₩18,461 | ₩19,103 | +3.47% | 93.6만 |
|---|
| 2026.09.02 | ₩18,101 | ₩18,101 | ₩17,459 | ₩17,887 | -1.18% | 47.4만 |
|---|
| 2026.09.01 | ₩18,167 | ₩18,207 | ₩17,640 | ₩17,827 | -1.88% | 57.6만 |
|---|
| 2026.08.31 | ₩17,312 | ₩18,635 | ₩17,312 | ₩18,594 | +7.40% | 80.1만 |
|---|
| 2026.08.28 | ₩17,887 | ₩18,007 | ₩17,179 | ₩17,393 | -2.76% | 22.8만 |
|---|
| 2026.08.27 | ₩17,206 | ₩17,827 | ₩17,192 | ₩17,772 | +3.29% | 43.1만 |
|---|
| 2026.08.26 | ₩17,152 | ₩17,606 | ₩17,019 | ₩17,219 | +0.39% | 35.5만 |
|---|
| 2026.08.25 | ₩17,459 | ₩17,914 | ₩17,446 | ₩17,500 | +0.23% | 33.8만 |
|---|
| 2026.08.24 | ₩18,288 | ₩18,301 | ₩17,379 | ₩17,419 | -4.75% | 41.7만 |
|---|
| 2026.08.21 | ₩17,459 | ₩18,515 | ₩17,353 | ₩18,308 | +4.86% | 71.8만 |
|---|
| 2026.08.20 | ₩17,272 | ₩17,326 | ₩16,825 | ₩17,192 | -0.46% | 38.8만 |
|---|
| 2026.08.19 | ₩16,778 | ₩17,600 | ₩16,618 | ₩17,582 | +4.79% | 50.8만 |
|---|
| 2026.08.18 | ₩16,431 | ₩16,912 | ₩16,364 | ₩16,685 | +1.54% | 30.6만 |
|---|
| 2026.08.17 | ₩16,952 | ₩17,226 | ₩16,731 | ₩16,854 | -0.58% | 50.2만 |
|---|
| 2026.08.14 | ₩17,072 | ₩17,573 | ₩16,618 | ₩17,045 | -0.16% | 59만 |
|---|
| 2026.08.13 | ₩16,137 | ₩16,979 | ₩16,003 | ₩16,894 | +4.69% | 35.3만 |
|---|
| 2026.08.12 | ₩16,578 | ₩16,604 | ₩15,896 | ₩16,136 | -2.67% | 39.5만 |
|---|
| 2026.08.11 | ₩16,431 | ₩16,658 | ₩16,257 | ₩16,448 | +0.11% | 35만 |
|---|
| 2026.08.10 | ₩16,084 | ₩16,404 | ₩16,063 | ₩16,341 | +1.60% | 50만 |
|---|
| 2026.08.07 | ₩15,830 | ₩16,498 | ₩15,756 | ₩16,210 | +2.41% | 41.8만 |
|---|
| 2026.08.06 | ₩15,482 | ₩15,856 | ₩15,429 | ₩15,659 | +1.14% | 43.7만 |
|---|
| 2026.08.05 | ₩15,883 | ₩16,097 | ₩15,709 | ₩15,792 | -0.57% | 38.1만 |
|---|
| 2026.08.04 | ₩15,923 | ₩16,271 | ₩15,736 | ₩16,150 | +1.43% | 33.8만 |
|---|
| 2026.08.03 | ₩15,162 | ₩15,950 | ₩15,108 | ₩15,816 | +4.32% | 72.4만 |
|---|
| 2026.07.31 | ₩15,055 | ₩15,402 | ₩14,641 | ₩15,180 | +0.83% | 68.8만 |
|---|
| 2026.07.30 | ₩14,607 | ₩15,134 | ₩14,587 | ₩14,948 | +2.33% | 73.9만 |
|---|
| 2026.07.29 | ₩14,935 | ₩14,988 | ₩14,334 | ₩14,378 | -3.73% | 42.1만 |
|---|
| 2026.07.28 | ₩14,821 | ₩15,148 | ₩14,534 | ₩14,904 | +0.56% | 53.3만 |
|---|
| 2026.07.27 | ₩15,255 | ₩15,496 | ₩14,748 | ₩15,042 | -1.40% | 56.3만 |
|---|
| 2026.07.24 | ₩15,736 | ₩15,882 | ₩14,895 | ₩15,269 | -2.97% | 84.3만 |
|---|
| 2026.07.23 | ₩17,072 | ₩17,112 | ₩15,442 | ₩15,656 | -8.29% | 108.4만 |
|---|
| 2026.07.22 | ₩19,276 | ₩19,570 | ₩19,116 | ₩19,223 | -0.28% | 36.1만 |
|---|
| 2026.07.21 | ₩18,962 | ₩19,824 | ₩18,942 | ₩19,511 | +2.90% | 49.3만 |
|---|
| 2026.07.20 | ₩19,891 | ₩19,917 | ₩18,889 | ₩18,911 | -4.92% | 43.2만 |
|---|
| 2026.07.17 | ₩19,650 | ₩19,931 | ₩19,410 | ₩19,670 | +0.10% | 36.4만 |
|---|
| 2026.07.16 | ₩20,331 | ₩20,559 | ₩19,931 | ₩20,305 | -0.13% | 40.7만 |
|---|
| 2026.07.15 | ₩21,013 | ₩21,226 | ₩20,305 | ₩20,492 | -2.48% | 40.4만 |
|---|
| 2026.07.14 | ₩20,839 | ₩21,026 | ₩20,552 | ₩20,639 | -0.96% | 38.3만 |
|---|
| 2026.07.13 | ₩21,200 | ₩21,200 | ₩20,331 | ₩20,539 | -3.12% | 50.3만 |
|---|
| 2026.07.10 | ₩21,681 | ₩21,734 | ₩21,080 | ₩21,377 | -1.40% | 70.2만 |
|---|
| 2026.07.09 | ₩20,458 | ₩21,400 | ₩20,358 | ₩21,320 | +4.21% | 55.3만 |
|---|
| 2026.07.08 | ₩20,826 | ₩20,852 | ₩20,285 | ₩20,505 | -1.54% | 63.7만 |
|---|
| 2026.07.07 | ₩22,021 | ₩22,188 | ₩21,033 | ₩21,093 | -4.22% | 70.5만 |
|---|
| 2026.07.06 | ₩20,746 | ₩22,215 | ₩20,331 | ₩22,211 | +7.06% | 42.3만 |
|---|
| 2026.07.02 | ₩22,723 | ₩23,030 | ₩20,238 | ₩20,519 | -9.70% | 79.8만 |
|---|
| 2026.07.01 | ₩22,375 | ₩23,117 | ₩22,188 | ₩22,616 | +1.07% | 99.8만 |
|---|
| 2026.06.30 | ₩21,340 | ₩22,562 | ₩21,340 | ₩22,309 | +4.54% | 96.2만 |
|---|
| 2026.06.29 | ₩19,730 | ₩21,814 | ₩19,664 | ₩21,747 | +10.22% | 120.3만 |
|---|
| 2026.06.26 | ₩19,022 | ₩20,165 | ₩18,942 | ₩19,682 | +3.47% | 100.4만 |
|---|
| 2026.06.25 | ₩19,343 | ₩19,610 | ₩19,156 | ₩19,356 | +0.07% | 48.2만 |
|---|
| 2026.06.24 | ₩19,677 | ₩19,971 | ₩19,249 | ₩19,400 | -1.41% | 44.7만 |
|---|
| 2026.06.23 | ₩20,452 | ₩20,465 | ₩19,637 | ₩19,797 | -3.20% | 43.3만 |
|---|
| 2026.06.22 | ₩20,665 | ₩21,961 | ₩20,665 | ₩21,320 | +3.17% | 126.7만 |
|---|
| 2026.06.18 | ₩20,919 | ₩21,160 | ₩20,011 | ₩21,077 | +0.75% | 99.3만 |
|---|
| 2026.06.17 | ₩21,093 | ₩21,387 | ₩20,625 | ₩20,786 | -1.46% | 82.2만 |
|---|
| 2026.06.16 | ₩21,267 | ₩21,828 | ₩21,093 | ₩21,320 | +0.25% | 84.1만 |
|---|
| 2026.06.15 | ₩21,841 | ₩22,001 | ₩21,494 | ₩21,761 | -0.37% | 138.9만 |
|---|
| 2026.06.12 | ₩20,973 | ₩21,454 | ₩20,171 | ₩21,454 | +2.29% | 130.4만 |
|---|
| 2026.06.11 | ₩20,238 | ₩21,360 | ₩19,770 | ₩20,986 | +3.70% | 105만 |
|---|
| 2026.06.10 | ₩20,452 | ₩20,839 | ₩19,744 | ₩19,872 | -2.83% | 96.4만 |
|---|
| 2026.06.09 | ₩21,768 | ₩22,262 | ₩20,024 | ₩20,835 | -4.28% | 101.6만 |
|---|
| 2026.06.08 | ₩20,826 | ₩21,881 | ₩20,732 | ₩21,654 | +3.98% | 79.3만 |
|---|
| 2026.06.05 | ₩22,455 | ₩22,696 | ₩20,318 | ₩20,477 | -8.81% | 56.9만 |
|---|
| 2026.06.04 | ₩22,402 | ₩22,803 | ₩22,215 | ₩22,295 | -0.48% | 38.8만 |
|---|
| 2026.06.03 | ₩22,268 | ₩23,304 | ₩22,162 | ₩22,630 | +1.63% | 72.3만 |
|---|
| 2026.06.02 | ₩22,282 | ₩22,683 | ₩22,001 | ₩22,656 | +1.68% | 80.4만 |
|---|
| 2026.06.01 | ₩22,896 | ₩23,057 | ₩22,108 | ₩22,122 | -3.38% | 58.2만 |
|---|
| 2026.05.29 | ₩23,751 | ₩23,818 | ₩22,976 | ₩23,476 | -1.16% | 58.2만 |
|---|
| 2026.05.28 | ₩23,658 | ₩24,032 | ₩23,531 | ₩23,909 | +1.06% | 47.4만 |
|---|
| 2026.05.27 | ₩23,972 | ₩24,139 | ₩23,484 | ₩23,802 | -0.71% | 90.6만 |
|---|
| 2026.05.26 | ₩23,150 | ₩23,431 | ₩22,856 | ₩23,324 | +0.75% | 89.1만 |
|---|
| 2026.05.22 | ₩22,642 | ₩23,197 | ₩22,482 | ₩22,825 | +0.81% | 62.8만 |
|---|
| 2026.05.21 | ₩22,589 | ₩22,896 | ₩21,975 | ₩22,309 | -1.24% | 81.1만 |
|---|
| 2026.05.20 | ₩21,601 | ₩22,282 | ₩21,560 | ₩22,282 | +3.15% | 80.9만 |
|---|
| 2026.05.19 | ₩21,267 | ₩21,480 | ₩20,706 | ₩21,392 | +0.59% | 71.9만 |
|---|
| 2026.05.18 | ₩22,375 | ₩22,522 | ₩21,480 | ₩21,774 | -2.69% | 126.1만 |
|---|
| 2026.05.15 | ₩23,364 | ₩23,404 | ₩22,589 | ₩22,602 | -3.26% | 66.5만 |
|---|
| 2026.05.14 | ₩24,245 | ₩24,626 | ₩23,912 | ₩24,058 | -0.77% | 63.6만 |
|---|
| 2026.05.13 | ₩23,578 | ₩24,726 | ₩23,163 | ₩24,179 | +2.55% | 134.5만 |
|---|
| 2026.05.12 | ₩23,952 | ₩24,339 | ₩22,629 | ₩23,377 | -2.40% | 150.9만 |
|---|
| 2026.05.11 | ₩22,683 | ₩24,446 | ₩22,275 | ₩24,161 | +6.52% | 178.4만 |
|---|
| 2026.05.08 | ₩22,322 | ₩23,230 | ₩22,322 | ₩23,070 | +3.35% | 150.7만 |
|---|
| 2026.05.07 | ₩21,707 | ₩22,228 | ₩21,333 | ₩21,975 | +1.23% | 129.5만 |
|---|
| 2026.05.06 | ₩20,211 | ₩21,280 | ₩20,198 | ₩21,093 | +4.36% | 85.4만 |
|---|
| 2026.05.05 | ₩20,859 | ₩21,320 | ₩20,465 | ₩20,478 | -1.83% | 122.8만 |
|---|
| 2026.05.04 | ₩20,478 | ₩20,812 | ₩20,198 | ₩20,692 | +1.04% | 189.5만 |
|---|
| 2026.05.01 | ₩19,984 | ₩21,026 | ₩19,851 | ₩20,572 | +2.94% | 146.5만 |
|---|
| 2026.04.30 | ₩19,383 | ₩20,171 | ₩19,116 | ₩19,957 | +2.96% | 110.3만 |
|---|
| 2026.04.29 | ₩19,597 | ₩19,630 | ₩19,236 | ₩19,410 | -0.95% | 96.9만 |
|---|
| 2026.04.28 | ₩19,477 | ₩20,031 | ₩19,436 | ₩19,610 | +0.69% | 119.3만 |
|---|
| 2026.04.27 | ₩19,316 | ₩19,917 | ₩18,842 | ₩19,770 | +2.35% | 110.3만 |
|---|
| 2026.04.24 | ₩19,423 | ₩20,058 | ₩19,303 | ₩19,637 | +1.10% | 225.5만 |
|---|
| 2026.04.23 | ₩19,557 | ₩20,238 | ₩19,143 | ₩19,463 | -0.48% | 279.2만 |
|---|
| 2026.04.22 | ₩20,412 | ₩20,732 | ₩20,265 | ₩20,385 | -0.13% | 51.7만 |
|---|
| 2026.04.21 | ₩20,692 | ₩20,812 | ₩20,251 | ₩20,315 | -1.82% | 104.9만 |
|---|
| 2026.04.20 | ₩21,360 | ₩21,641 | ₩20,465 | ₩20,719 | -3.00% | 124.5만 |
|---|
| 2026.04.17 | ₩20,933 | ₩21,814 | ₩20,665 | ₩21,267 | +1.60% | 218.7만 |
|---|
| 2026.04.16 | ₩20,799 | ₩20,819 | ₩20,024 | ₩20,452 | -1.67% | 143.8만 |
|---|
| 2026.04.15 | ₩19,089 | ₩20,859 | ₩18,809 | ₩20,706 | +8.47% | 209.8만 |
|---|
| 2026.04.14 | ₩18,448 | ₩19,103 | ₩18,314 | ₩18,889 | +2.39% | 87.2만 |
|---|
| 2026.04.13 | ₩17,954 | ₩18,368 | ₩17,900 | ₩18,141 | +1.04% | 113.8만 |
|---|
| 2026.04.10 | ₩17,700 | ₩17,967 | ₩17,513 | ₩17,914 | +1.21% | 237.8만 |
|---|
| 2026.04.09 | ₩17,580 | ₩17,907 | ₩17,166 | ₩17,713 | +0.76% | 223.8만 |
|---|
| 2026.04.08 | ₩18,835 | ₩18,862 | ₩17,326 | ₩17,553 | -6.81% | 153.5만 |
|---|
| 2026.04.07 | ₩17,767 | ₩17,860 | ₩17,159 | ₩17,753 | -0.08% | 259.2만 |
|---|
| 2026.04.06 | ₩18,795 | ₩19,116 | ₩17,760 | ₩18,167 | -3.34% | 241.2만 |
|---|
| 2026.04.02 | ₩18,982 | ₩19,303 | ₩18,582 | ₩18,662 | -1.69% | 246.4만 |
|---|
| 2026.04.01 | ₩19,864 | ₩20,158 | ₩19,583 | ₩20,051 | +0.94% | 129.6만 |
|---|
| 2026.03.31 | ₩18,769 | ₩19,517 | ₩18,755 | ₩19,423 | +3.49% | 198.7만 |
|---|
| 2026.03.30 | ₩19,089 | ₩19,103 | ₩18,167 | ₩18,368 | -3.78% | 176.8만 |
|---|
| 2026.03.27 | ₩19,290 | ₩19,290 | ₩18,635 | ₩18,795 | -2.56% | 104.4만 |
|---|
| 2026.03.26 | ₩20,158 | ₩20,278 | ₩19,450 | ₩19,465 | -3.44% | 76.5만 |
|---|
| 2026.03.25 | ₩20,599 | ₩21,053 | ₩20,331 | ₩20,372 | -1.10% | 90.1만 |
|---|
| 2026.03.24 | ₩19,757 | ₩20,478 | ₩19,757 | ₩20,185 | +2.16% | 216.5만 |
|---|
| 2026.03.23 | ₩19,543 | ₩20,331 | ₩19,543 | ₩20,038 | +2.53% | 101.3만 |
|---|
| 2026.03.20 | ₩19,971 | ₩19,971 | ₩18,996 | ₩19,196 | -3.88% | 144만 |
|---|
| 2026.03.19 | ₩20,438 | ₩20,438 | ₩19,931 | ₩20,024 | -2.03% | 200.5만 |
|---|
| 2026.03.18 | ₩21,293 | ₩21,534 | ₩20,832 | ₩20,852 | -2.07% | 80.1만 |
|---|
| 2026.03.17 | ₩21,026 | ₩21,353 | ₩20,906 | ₩21,261 | +1.12% | 153.2만 |
|---|
| 2026.03.16 | ₩21,026 | ₩21,587 | ₩20,979 | ₩21,039 | +0.06% | 177.6만 |
|---|
| 2026.03.13 | ₩21,293 | ₩21,347 | ₩20,679 | ₩20,772 | -2.45% | 88.8만 |
|---|
| 2026.03.12 | ₩21,747 | ₩21,794 | ₩21,003 | ₩21,053 | -3.19% | 104.3만 |
|---|
| 2026.03.11 | ₩21,560 | ₩22,455 | ₩21,560 | ₩21,874 | +1.46% | 158.2만 |
|---|
| 2026.03.10 | ₩21,487 | ₩21,801 | ₩21,253 | ₩21,307 | -0.84% | 154만 |
|---|
| 2026.03.09 | ₩20,772 | ₩21,467 | ₩20,144 | ₩21,280 | +2.44% | 119.4만 |
|---|
| 2026.03.06 | ₩21,200 | ₩21,520 | ₩20,986 | ₩21,173 | -0.13% | 88.8만 |
|---|
| 2026.03.05 | ₩21,454 | ₩21,914 | ₩21,347 | ₩21,755 | +1.41% | 62.1만 |
|---|
| 2026.03.04 | ₩21,186 | ₩21,934 | ₩21,080 | ₩21,770 | +2.76% | 83.2만 |
|---|
| 2026.03.03 | ₩21,026 | ₩21,106 | ₩20,425 | ₩20,893 | -0.64% | 210.3만 |
|---|
| 2026.03.02 | ₩20,752 | ₩21,701 | ₩20,599 | ₩21,601 | +4.09% | 146.7만 |
|---|
| 2026.02.27 | ₩21,520 | ₩21,868 | ₩21,268 | ₩21,556 | +0.17% | 108.9만 |
|---|
| 2026.02.26 | ₩22,415 | ₩22,509 | ₩21,654 | ₩21,975 | -1.97% | 96만 |
|---|
| 2026.02.25 | ₩22,262 | ₩22,763 | ₩22,262 | ₩22,568 | +1.37% | 68.8만 |
|---|
| 2026.02.24 | ₩21,360 | ₩22,135 | ₩21,267 | ₩22,047 | +3.21% | 119.4만 |
|---|
| 2026.02.23 | ₩21,961 | ₩21,961 | ₩21,019 | ₩21,400 | -2.55% | 112.6만 |
|---|
| 2026.02.20 | ₩21,921 | ₩22,402 | ₩21,814 | ₩22,210 | +1.32% | 55.4만 |
|---|
| 2026.02.19 | ₩21,874 | ₩22,442 | ₩21,707 | ₩22,215 | +1.56% | 66.1만 |
|---|
| 2026.02.18 | ₩22,135 | ₩22,562 | ₩22,095 | ₩22,188 | +0.24% | 117.2만 |
|---|
| 2026.02.17 | ₩22,255 | ₩22,349 | ₩21,467 | ₩22,135 | -0.54% | 123만 |
|---|
| 2026.02.13 | ₩22,322 | ₩23,043 | ₩22,175 | ₩22,602 | +1.26% | 112.8만 |
|---|
| 2026.02.12 | ₩23,471 | ₩23,885 | ₩22,389 | ₩22,602 | -3.70% | 141.4만 |
|---|
| 2026.02.11 | ₩23,417 | ₩23,885 | ₩22,803 | ₩23,350 | -0.29% | 66.2만 |
|---|
| 2026.02.10 | ₩22,669 | ₩23,284 | ₩22,609 | ₩23,177 | +2.24% | 81.9만 |
|---|
| 2026.02.09 | ₩22,122 | ₩22,876 | ₩21,961 | ₩22,629 | +2.29% | 98.5만 |
|---|
| 2026.02.06 | ₩21,480 | ₩22,429 | ₩21,333 | ₩22,202 | +3.36% | 99.2만 |
|---|
| 2026.02.05 | ₩21,280 | ₩21,587 | ₩20,639 | ₩21,280 | 0.00% | 128.2만 |
|---|
| 2026.02.04 | ₩22,876 | ₩23,090 | ₩21,434 | ₩21,854 | -4.47% | 87.1만 |
|---|
| 2026.02.03 | ₩23,057 | ₩23,404 | ₩22,415 | ₩22,954 | -0.45% | 153.3만 |
|---|
| 2026.02.02 | ₩22,896 | ₩23,317 | ₩22,455 | ₩22,963 | +0.29% | 89.4만 |
|---|
| 2026.01.30 | ₩23,257 | ₩24,185 | ₩23,030 | ₩23,551 | +1.26% | 130.4만 |
|---|
| 2026.01.29 | ₩24,085 | ₩24,152 | ₩22,496 | ₩22,642 | -5.99% | 94만 |
|---|
| 2026.01.28 | ₩23,618 | ₩24,092 | ₩23,558 | ₩23,631 | +0.06% | 71.3만 |
|---|
| 2026.01.27 | ₩24,032 | ₩24,032 | ₩23,591 | ₩23,671 | -1.50% | 61.8만 |
|---|
| 2026.01.26 | ₩24,606 | ₩24,606 | ₩23,845 | ₩23,912 | -2.82% | 72.1만 |
|---|
| 2026.01.23 | ₩24,733 | ₩25,080 | ₩24,526 | ₩24,847 | +0.46% | 80.2만 |
|---|
| 2026.01.22 | ₩23,858 | ₩24,900 | ₩23,751 | ₩24,900 | +4.37% | 84.4만 |
|---|
| 2026.01.21 | ₩22,950 | ₩24,105 | ₩22,896 | ₩23,671 | +3.14% | 95만 |
|---|
| 2026.01.20 | ₩23,551 | ₩23,618 | ₩22,723 | ₩22,830 | -3.06% | 71.9만 |
|---|
| 2026.01.16 | ₩24,259 | ₩24,740 | ₩23,938 | ₩24,099 | -0.66% | 53.6만 |
|---|
| 2026.01.15 | ₩24,346 | ₩24,620 | ₩24,119 | ₩24,165 | -0.74% | 52.2만 |
|---|
| 2026.01.14 | ₩24,406 | ₩24,539 | ₩23,885 | ₩24,219 | -0.77% | 74만 |
|---|
| 2026.01.13 | ₩24,953 | ₩25,100 | ₩24,566 | ₩24,780 | -0.70% | 49.4만 |
|---|
| 2026.01.12 | ₩24,259 | ₩25,261 | ₩24,139 | ₩24,900 | +2.64% | 75.2만 |
|---|
| 2026.01.09 | ₩23,985 | ₩24,873 | ₩23,658 | ₩24,633 | +2.70% | 58.2만 |
|---|
| 2026.01.08 | ₩23,471 | ₩24,058 | ₩23,230 | ₩23,985 | +2.19% | 57.2만 |
|---|
| 2026.01.07 | ₩23,938 | ₩24,152 | ₩23,671 | ₩23,684 | -1.06% | 56.3만 |
|---|
| 2026.01.06 | ₩24,713 | ₩24,780 | ₩23,513 | ₩23,805 | -3.68% | 91만 |
|---|
| 2026.01.05 | ₩24,766 | ₩25,501 | ₩24,633 | ₩25,100 | +1.35% | 50.9만 |
|---|
| 2026.01.02 | ₩25,501 | ₩25,541 | ₩23,978 | ₩24,179 | -5.19% | 70.9만 |
|---|
| 2025.12.31 | ₩25,368 | ₩25,448 | ₩24,967 | ₩24,980 | -1.53% | 69.6만 |
|---|
| 2025.12.30 | ₩25,702 | ₩25,915 | ₩25,307 | ₩25,314 | -1.51% | 53.5만 |
|---|
| 2025.12.29 | ₩26,316 | ₩26,343 | ₩25,661 | ₩25,675 | -2.44% | 32.7만 |
|---|
| 2025.12.26 | ₩27,465 | ₩27,759 | ₩26,703 | ₩26,784 | -2.48% | 53.1만 |
|---|
| 2025.12.24 | ₩27,705 | ₩27,839 | ₩26,917 | ₩27,532 | -0.63% | 23.5만 |
|---|
| 2025.12.23 | ₩27,826 | ₩27,972 | ₩27,345 | ₩27,545 | -1.01% | 62만 |
|---|
| 2025.12.22 | ₩27,812 | ₩28,467 | ₩27,545 | ₩27,772 | -0.14% | 48.4만 |
|---|
| 2025.12.19 | ₩27,692 | ₩27,866 | ₩26,770 | ₩27,224 | -1.69% | 47만 |
|---|
| 2025.12.18 | ₩27,011 | ₩27,906 | ₩26,737 | ₩27,398 | +1.43% | 85.4만 |
|---|
| 2025.12.17 | ₩27,705 | ₩28,146 | ₩26,196 | ₩26,249 | -5.26% | 65.9만 |
|---|
| 2025.12.16 | ₩26,610 | ₩27,993 | ₩26,249 | ₩27,852 | +4.67% | 62.2만 |
|---|
| 2025.12.15 | ₩26,423 | ₩27,291 | ₩26,343 | ₩26,824 | +1.52% | 57.6만 |
|---|
| 2025.12.12 | ₩24,967 | ₩25,955 | ₩24,513 | ₩25,667 | +2.80% | 88.7만 |
|---|
| 2025.12.11 | ₩25,020 | ₩25,020 | ₩24,433 | ₩24,887 | -0.53% | 67.7만 |
|---|
| 2025.12.10 | ₩24,820 | ₩25,541 | ₩24,660 | ₩25,213 | +1.58% | 36.5만 |
|---|
| 2025.12.09 | ₩24,232 | ₩25,207 | ₩24,179 | ₩24,766 | +2.21% | 37.6만 |
|---|
| 2025.12.08 | ₩24,953 | ₩24,953 | ₩24,085 | ₩24,379 | -2.30% | 58.4만 |
|---|
| 2025.12.05 | ₩25,354 | ₩25,688 | ₩25,243 | ₩25,448 | +0.37% | 26.1만 |
|---|
| 2025.12.04 | ₩25,060 | ₩25,434 | ₩24,820 | ₩25,421 | +1.44% | 62.9만 |
|---|
| 2025.12.03 | ₩23,871 | ₩24,953 | ₩23,845 | ₩24,900 | +4.31% | 51만 |
|---|
| 2025.12.02 | ₩23,778 | ₩24,192 | ₩23,204 | ₩23,680 | -0.41% | 55.1만 |
|---|
| 2025.12.01 | ₩23,417 | ₩23,978 | ₩23,417 | ₩23,751 | +1.43% | 62.4만 |
|---|
| 2025.11.28 | ₩23,511 | ₩23,925 | ₩23,471 | ₩23,738 | +0.97% | 32.1만 |
|---|
| 2025.11.26 | ₩23,337 | ₩23,524 | ₩22,856 | ₩23,511 | +0.74% | 85.9만 |
|---|
| 2025.11.25 | ₩22,656 | ₩23,083 | ₩22,108 | ₩23,003 | +1.53% | 43.1만 |
|---|
| 2025.11.24 | ₩21,894 | ₩23,163 | ₩21,841 | ₩22,883 | +4.51% | 68.2만 |
|---|
| 2025.11.21 | ₩21,828 | ₩21,868 | ₩20,625 | ₩21,120 | -3.24% | 72.3만 |
|---|
| 2025.11.20 | ₩22,803 | ₩23,684 | ₩21,383 | ₩21,387 | -6.21% | 72.3만 |
|---|
| 2025.11.19 | ₩22,135 | ₩22,516 | ₩21,641 | ₩22,001 | -0.60% | 38.8만 |
|---|
| 2025.11.18 | ₩22,095 | ₩22,322 | ₩21,307 | ₩21,801 | -1.33% | 24.4만 |
|---|
| 2025.11.17 | ₩21,681 | ₩23,324 | ₩21,681 | ₩22,349 | +3.08% | 36만 |
|---|
| 2025.11.14 | ₩20,786 | ₩22,562 | ₩20,612 | ₩22,041 | +6.04% | 83.9만 |
|---|
| 2025.11.13 | ₩23,364 | ₩23,364 | ₩21,514 | ₩21,908 | -6.23% | 41만 |
|---|
| 2025.11.12 | ₩24,686 | ₩24,686 | ₩23,591 | ₩23,858 | -3.35% | 44.9만 |
|---|
| 2025.11.11 | ₩24,326 | ₩24,686 | ₩23,992 | ₩24,486 | +0.66% | 37.7만 |
|---|
| 2025.11.10 | ₩24,499 | ₩25,167 | ₩24,045 | ₩24,887 | +1.58% | 67만 |
|---|
| 2025.11.07 | ₩24,326 | ₩24,352 | ₩23,284 | ₩23,791 | -2.20% | 66.7만 |
|---|
| 2025.11.06 | ₩26,089 | ₩26,463 | ₩24,192 | ₩24,980 | -4.25% | 149.3만 |
|---|
| 2025.11.05 | ₩25,394 | ₩26,356 | ₩24,620 | ₩26,129 | +2.89% | 29.1만 |
|---|
| 2025.11.04 | ₩25,595 | ₩25,982 | ₩24,820 | ₩24,859 | -2.88% | 57만 |
|---|
| 2025.11.03 | ₩25,702 | ₩26,937 | ₩25,588 | ₩26,543 | +3.27% | 32.8만 |
|---|
| 2025.10.31 | ₩25,087 | ₩25,802 | ₩24,833 | ₩25,702 | +2.45% | 38.5만 |
|---|
| 2025.10.30 | ₩25,354 | ₩25,648 | ₩24,546 | ₩24,593 | -3.00% | 40만 |
|---|
| 2025.10.29 | ₩26,196 | ₩26,356 | ₩25,501 | ₩26,142 | -0.20% | 68.6만 |
|---|
| 2025.10.28 | ₩25,595 | ₩26,476 | ₩25,408 | ₩26,022 | +1.67% | 87.7만 |
|---|
| 2025.10.27 | ₩24,646 | ₩26,002 | ₩24,553 | ₩25,458 | +3.30% | 126.3만 |
|---|
| 2025.10.24 | ₩25,100 | ₩25,368 | ₩23,918 | ₩24,152 | -3.78% | 95.4만 |
|---|
| 2025.10.23 | ₩23,297 | ₩25,267 | ₩22,830 | ₩25,234 | +8.31% | 110.8만 |
|---|
| 2025.10.22 | ₩24,860 | ₩24,953 | ₩23,858 | ₩24,499 | -1.45% | 51.3만 |
|---|
| 2025.10.21 | ₩25,074 | ₩25,247 | ₩24,793 | ₩24,859 | -0.86% | 21.1만 |
|---|
| 2025.10.20 | ₩24,860 | ₩25,282 | ₩24,686 | ₩25,145 | +1.14% | 35.3만 |
|---|
| 2025.10.17 | ₩23,618 | ₩24,720 | ₩23,564 | ₩24,593 | +4.13% | 48.6만 |
|---|
| 2025.10.16 | ₩24,286 | ₩24,579 | ₩23,364 | ₩23,858 | -1.76% | 40.1만 |
|---|
| 2025.10.15 | ₩24,259 | ₩24,653 | ₩23,711 | ₩24,312 | +0.22% | 45.8만 |
|---|
| 2025.10.14 | ₩23,684 | ₩24,239 | ₩23,110 | ₩23,885 | +0.85% | 52.9만 |
|---|
| 2025.10.13 | ₩23,471 | ₩24,379 | ₩23,284 | ₩24,352 | +3.76% | 46.4만 |
|---|
| 2025.10.10 | ₩24,379 | ₩24,873 | ₩22,683 | ₩22,789 | -6.52% | 94.5만 |
|---|