시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long TSLA Daily ETF 과거 주가
GraniteShares 2x Long TSLA Daily ETF · TSLR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long TSLA Daily ETF · TSLR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,157 | ₩24,932 | ₩23,862 | ₩24,224 | +0.28% | 88.4만 |
| 2026.10.08 | ₩23,113 | ₩23,368 | ₩22,431 | ₩23,261 | +0.64% | 94만 |
| 2026.10.07 | ₩23,782 | ₩24,183 | ₩23,220 | ₩23,622 | -0.67% | 94.4만 |
| 2026.10.06 | ₩24,197 | ₩24,290 | ₩23,769 | ₩23,996 | -0.83% | 71.5만 |
| 2026.10.05 | ₩22,552 | ₩24,103 | ₩22,083 | ₩23,769 | +5.40% | 145.4만 |
| 2026.10.02 | ₩21,535 | ₩23,220 | ₩21,508 | ₩22,792 | +5.84% | 216.9만 |
| 2026.10.01 | ₩21,067 | ₩21,482 | ₩20,826 | ₩20,839 | -1.08% | 114.9만 |
| 2026.09.30 | ₩20,599 | ₩20,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,906 |
| +1.49% |
| 139.2만 |
| 2026.09.29 | ₩21,308 | ₩21,368 | ₩20,585 | ₩20,719 | -2.76% | 93.9만 |
|---|
| 2026.09.28 | ₩22,605 | ₩22,739 | ₩21,187 | ₩21,241 | -6.04% | 121.1만 |
|---|
| 2026.09.25 | ₩24,638 | ₩24,946 | ₩22,550 | ₩23,073 | -6.35% | 347.5만 |
|---|
| 2026.09.24 | ₩23,796 | ₩24,531 | ₩23,575 | ₩23,862 | +0.28% | 110.7만 |
|---|
| 2026.09.23 | ₩24,117 | ₩24,946 | ₩23,809 | ₩24,130 | +0.06% | 147.6만 |
|---|
| 2026.09.22 | ₩23,903 | ₩24,157 | ₩23,234 | ₩23,983 | +0.34% | 129만 |
|---|
| 2026.09.21 | ₩23,127 | ₩23,903 | ₩23,053 | ₩23,555 | +1.85% | 172.5만 |
|---|
| 2026.09.18 | ₩22,832 | ₩23,006 | ₩21,796 | ₩22,190 | -2.81% | 156.9만 |
|---|
| 2026.09.17 | ₩22,605 | ₩23,408 | ₩22,110 | ₩22,431 | -0.77% | 152만 |
|---|
| 2026.09.16 | ₩21,428 | ₩22,311 | ₩21,120 | ₩21,461 | +0.16% | 155.5만 |
|---|
| 2026.09.15 | ₩21,535 | ₩22,003 | ₩21,020 | ₩21,292 | -1.13% | 149.7만 |
|---|
| 2026.09.14 | ₩21,722 | ₩22,659 | ₩21,381 | ₩21,602 | -0.55% | 128.8만 |
|---|
| 2026.09.11 | ₩22,204 | ₩22,806 | ₩21,950 | ₩22,418 | +0.96% | 176.9만 |
|---|
| 2026.09.10 | ₩21,910 | ₩22,886 | ₩21,482 | ₩22,204 | +1.34% | 128.2만 |
|---|
| 2026.09.09 | ₩22,806 | ₩23,662 | ₩22,685 | ₩22,739 | -0.29% | 124.4만 |
|---|
| 2026.09.08 | ₩21,475 | ₩22,966 | ₩21,321 | ₩22,779 | +6.07% | 154.6만 |
|---|
| 2026.09.04 | ₩22,130 | ₩22,431 | ₩20,773 | ₩21,104 | -4.64% | 211.5만 |
|---|
| 2026.09.03 | ₩22,739 | ₩24,906 | ₩22,739 | ₩23,956 | +5.35% | 242.8만 |
|---|
| 2026.09.02 | ₩22,070 | ₩22,070 | ₩20,773 | ₩21,629 | -2.00% | 126.5만 |
|---|
| 2026.09.01 | ₩22,124 | ₩22,351 | ₩21,147 | ₩21,515 | -2.75% | 134만 |
|---|
| 2026.08.31 | ₩20,565 | ₩23,140 | ₩20,565 | ₩23,020 | +11.93% | 190.3만 |
|---|
| 2026.08.28 | ₩21,762 | ₩21,896 | ₩20,318 | ₩20,746 | -4.67% | 82.2만 |
|---|
| 2026.08.27 | ₩20,452 | ₩21,589 | ₩20,391 | ₩21,468 | +4.97% | 120.2만 |
|---|
| 2026.08.26 | ₩20,358 | ₩21,140 | ₩20,050 | ₩20,425 | +0.33% | 138.2만 |
|---|
| 2026.08.25 | ₩20,900 | ₩21,776 | ₩20,866 | ₩20,973 | +0.35% | 123.8만 |
|---|
| 2026.08.24 | ₩22,532 | ₩22,565 | ₩20,742 | ₩20,839 | -7.51% | 106.5만 |
|---|
| 2026.08.21 | ₩21,013 | ₩22,966 | ₩20,706 | ₩22,538 | +7.26% | 182.4만 |
|---|
| 2026.08.20 | ₩20,612 | ₩20,759 | ₩19,743 | ₩20,452 | -0.78% | 148.5만 |
|---|
| 2026.08.19 | ₩19,783 | ₩21,254 | ₩19,408 | ₩21,214 | +7.23% | 125.8만 |
|---|
| 2026.08.18 | ₩19,127 | ₩19,943 | ₩18,887 | ₩19,555 | +2.24% | 124.1만 |
|---|
| 2026.08.17 | ₩19,997 | ₩20,559 | ₩19,622 | ₩19,863 | -0.67% | 116만 |
|---|
| 2026.08.14 | ₩20,177 | ₩21,221 | ₩19,382 | ₩20,184 | +0.03% | 179.4만 |
|---|
| 2026.08.13 | ₩18,512 | ₩20,117 | ₩18,271 | ₩19,930 | +7.66% | 130.8만 |
|---|
| 2026.08.12 | ₩19,395 | ₩19,435 | ₩18,097 | ₩18,512 | -4.55% | 136.9만 |
|---|
| 2026.08.11 | ₩19,194 | ₩19,529 | ₩18,800 | ₩19,141 | -0.28% | 105.5만 |
|---|
| 2026.08.10 | ₩18,425 | ₩19,047 | ₩18,418 | ₩18,927 | +2.72% | 73.9만 |
|---|
| 2026.08.07 | ₩17,970 | ₩19,234 | ₩17,883 | ₩18,659 | +3.83% | 94.5만 |
|---|
| 2026.08.06 | ₩17,415 | ₩18,064 | ₩17,255 | ₩17,696 | +1.61% | 96만 |
|---|
| 2026.08.05 | ₩18,158 | ₩18,539 | ₩17,770 | ₩17,883 | -1.51% | 97.5만 |
|---|
| 2026.08.04 | ₩18,218 | ₩18,813 | ₩17,843 | ₩18,592 | +2.06% | 124.1만 |
|---|
| 2026.08.03 | ₩16,800 | ₩18,245 | ₩16,767 | ₩17,977 | +7.01% | 174.9만 |
|---|
| 2026.07.31 | ₩16,639 | ₩17,255 | ₩15,850 | ₩16,800 | +0.96% | 170만 |
|---|
| 2026.07.30 | ₩15,997 | ₩16,793 | ₩15,824 | ₩16,559 | +3.51% | 154.7만 |
|---|
| 2026.07.29 | ₩16,439 | ₩16,626 | ₩15,396 | ₩15,489 | -5.78% | 181.7만 |
|---|
| 2026.07.28 | ₩16,292 | ₩16,860 | ₩15,763 | ₩16,479 | +1.15% | 136.4만 |
|---|
| 2026.07.27 | ₩17,114 | ₩17,522 | ₩16,145 | ₩16,653 | -2.70% | 94.8만 |
|---|
| 2026.07.24 | ₩17,990 | ₩18,191 | ₩16,372 | ₩17,108 | -4.91% | 206.2만 |
|---|
| 2026.07.23 | ₩20,719 | ₩20,839 | ₩17,348 | ₩17,877 | -13.72% | 272.3만 |
|---|
| 2026.07.22 | ₩25,427 | ₩26,016 | ₩25,039 | ₩25,187 | -0.95% | 89.1만 |
|---|
| 2026.07.21 | ₩24,825 | ₩26,524 | ₩24,652 | ₩25,869 | +4.20% | 72.1만 |
|---|
| 2026.07.20 | ₩26,899 | ₩26,899 | ₩24,598 | ₩24,625 | -8.45% | 101.6만 |
|---|
| 2026.07.17 | ₩26,283 | ₩26,845 | ₩25,682 | ₩26,190 | -0.36% | 70.9만 |
|---|
| 2026.07.16 | ₩27,782 | ₩28,223 | ₩26,818 | ₩27,661 | -0.43% | 75.9만 |
|---|
| 2026.07.15 | ₩28,992 | ₩29,841 | ₩27,634 | ₩28,089 | -3.11% | 92.9만 |
|---|
| 2026.07.14 | ₩28,825 | ₩29,186 | ₩28,189 | ₩28,357 | -1.62% | 62만 |
|---|
| 2026.07.13 | ₩29,681 | ₩29,775 | ₩27,708 | ₩28,183 | -5.05% | 96.8만 |
|---|
| 2026.07.10 | ₩30,604 | ₩30,858 | ₩29,413 | ₩30,109 | -1.62% | 97.6만 |
|---|
| 2026.07.09 | ₩28,116 | ₩30,136 | ₩27,741 | ₩29,948 | +6.52% | 94만 |
|---|
| 2026.07.08 | ₩28,918 | ₩28,945 | ₩27,675 | ₩28,169 | -2.59% | 92.9만 |
|---|
| 2026.07.07 | ₩31,433 | ₩31,982 | ₩29,340 | ₩29,494 | -6.17% | 146.7만 |
|---|
| 2026.07.06 | ₩28,905 | ₩32,089 | ₩27,889 | ₩32,062 | +10.92% | 139.9만 |
|---|
| 2026.07.02 | ₩33,734 | ₩34,376 | ₩27,675 | ₩28,210 | -16.38% | 154.6만 |
|---|
| 2026.07.01 | ₩32,771 | ₩34,496 | ₩32,282 | ₩33,319 | +1.67% | 154만 |
|---|
| 2026.06.30 | ₩30,443 | ₩33,212 | ₩30,443 | ₩32,557 | +6.94% | 192만 |
|---|
| 2026.06.29 | ₩26,899 | ₩31,487 | ₩26,738 | ₩31,286 | +16.31% | 234.9만 |
|---|
| 2026.06.26 | ₩25,481 | ₩27,889 | ₩25,254 | ₩26,711 | +4.83% | 170.7만 |
|---|
| 2026.06.25 | ₩26,190 | ₩26,725 | ₩25,682 | ₩26,163 | -0.10% | 216.6만 |
|---|
| 2026.06.24 | ₩26,805 | ₩27,514 | ₩25,896 | ₩26,190 | -2.30% | 124.3만 |
|---|
| 2026.06.23 | ₩28,805 | ₩28,805 | ₩26,805 | ₩27,139 | -5.78% | 142.4만 |
|---|
| 2026.06.22 | ₩29,159 | ₩32,169 | ₩29,119 | ₩30,697 | +5.28% | 251.4만 |
|---|
| 2026.06.18 | ₩29,661 | ₩30,330 | ₩27,715 | ₩30,002 | +1.15% | 145.5만 |
|---|
| 2026.06.17 | ₩30,249 | ₩30,845 | ₩29,079 | ₩29,454 | -2.63% | 179.3만 |
|---|
| 2026.06.16 | ₩30,711 | ₩31,928 | ₩30,109 | ₩30,724 | +0.04% | 161.7만 |
|---|
| 2026.06.15 | ₩31,941 | ₩32,343 | ₩31,125 | ₩31,741 | -0.63% | 246.7만 |
|---|
| 2026.06.12 | ₩29,882 | ₩31,045 | ₩28,076 | ₩31,018 | +3.80% | 439.5만 |
|---|
| 2026.06.11 | ₩28,357 | ₩31,152 | ₩27,327 | ₩29,935 | +5.57% | 258.9만 |
|---|
| 2026.06.10 | ₩28,878 | ₩29,761 | ₩26,752 | ₩27,447 | -4.96% | 152.1만 |
|---|
| 2026.06.09 | ₩31,941 | ₩33,065 | ₩27,862 | ₩29,721 | -6.95% | 199.1만 |
|---|
| 2026.06.08 | ₩29,594 | ₩32,202 | ₩29,574 | ₩31,647 | +6.94% | 130.8만 |
|---|
| 2026.06.05 | ₩33,734 | ₩34,336 | ₩28,618 | ₩28,945 | -14.20% | 170.8만 |
|---|
| 2026.06.04 | ₩33,613 | ₩34,643 | ₩33,185 | ₩33,386 | -0.68% | 136.8만 |
|---|
| 2026.06.03 | ₩33,440 | ₩35,834 | ₩33,052 | ₩34,242 | +2.40% | 210.8만 |
|---|
| 2026.06.02 | ₩33,332 | ₩34,316 | ₩32,704 | ₩34,300 | +2.90% | 174.7만 |
|---|
| 2026.06.01 | ₩34,924 | ₩35,205 | ₩32,965 | ₩32,998 | -5.52% | 159.5만 |
|---|
| 2026.05.29 | ₩37,165 | ₩37,245 | ₩35,098 | ₩36,302 | -2.32% | 198.7만 |
|---|
| 2026.05.28 | ₩36,757 | ₩37,760 | ₩36,503 | ₩37,439 | +1.86% | 114만 |
|---|
| 2026.05.27 | ₩37,613 | ₩38,027 | ₩36,369 | ₩37,158 | -1.21% | 218.2만 |
|---|
| 2026.05.26 | ₩35,580 | ₩36,302 | ₩34,844 | ₩36,034 | +1.28% | 157.8만 |
|---|
| 2026.05.22 | ₩34,362 | ₩35,673 | ₩33,948 | ₩34,817 | +1.32% | 167만 |
|---|
| 2026.05.21 | ₩34,262 | ₩34,991 | ₩32,757 | ₩33,560 | -2.05% | 172.2만 |
|---|
| 2026.05.20 | ₩31,915 | ₩33,493 | ₩31,794 | ₩33,466 | +4.86% | 221.3만 |
|---|
| 2026.05.19 | ₩31,199 | ₩31,661 | ₩29,801 | ₩31,406 | +0.66% | 213.6만 |
|---|
| 2026.05.18 | ₩33,894 | ₩34,168 | ₩31,620 | ₩32,383 | -4.46% | 281.6만 |
|---|
| 2026.05.15 | ₩36,342 | ₩36,422 | ₩34,322 | ₩34,349 | -5.48% | 199.1만 |
|---|
| 2026.05.14 | ₩38,509 | ₩39,472 | ₩37,666 | ₩37,987 | -1.35% | 197.6만 |
|---|
| 2026.05.13 | ₩37,078 | ₩39,726 | ₩35,840 | ₩38,335 | +3.39% | 239.6만 |
|---|
| 2026.05.12 | ₩37,800 | ₩38,830 | ₩34,516 | ₩36,355 | -3.82% | 316.9만 |
|---|
| 2026.05.11 | ₩34,617 | ₩39,071 | ₩33,694 | ₩38,415 | +10.97% | 471.8만 |
|---|
| 2026.05.08 | ₩33,787 | ₩36,075 | ₩33,787 | ₩35,593 | +5.34% | 334.7만 |
|---|
| 2026.05.07 | ₩32,316 | ₩33,647 | ₩31,527 | ₩33,025 | +2.19% | 285.8만 |
|---|
| 2026.05.06 | ₩29,025 | ₩31,433 | ₩28,758 | ₩30,978 | +6.73% | 150.3만 |
|---|
| 2026.05.05 | ₩30,497 | ₩31,513 | ₩29,520 | ₩29,587 | -2.98% | 165.6만 |
|---|
| 2026.05.04 | ₩29,681 | ₩30,350 | ₩28,905 | ₩30,069 | +1.31% | 183.8만 |
|---|
| 2026.05.01 | ₩28,544 | ₩30,838 | ₩28,156 | ₩29,788 | +4.36% | 241.5만 |
|---|
| 2026.04.30 | ₩27,139 | ₩28,925 | ₩26,511 | ₩28,437 | +4.78% | 150.5만 |
|---|
| 2026.04.29 | ₩27,541 | ₩27,688 | ₩26,805 | ₩27,193 | -1.26% | 144.3만 |
|---|
| 2026.04.28 | ₩27,434 | ₩28,597 | ₩27,153 | ₩27,648 | +0.78% | 180.7만 |
|---|
| 2026.04.27 | ₩27,093 | ₩28,370 | ₩25,902 | ₩28,062 | +3.58% | 226.9만 |
|---|
| 2026.04.24 | ₩27,260 | ₩28,644 | ₩26,952 | ₩27,688 | +1.57% | 220.8만 |
|---|
| 2026.04.23 | ₩27,634 | ₩29,132 | ₩26,564 | ₩27,354 | -1.02% | 397만 |
|---|
| 2026.04.22 | ₩29,480 | ₩30,310 | ₩29,159 | ₩29,440 | -0.14% | 196.4만 |
|---|
| 2026.04.21 | ₩30,323 | ₩30,470 | ₩29,146 | ₩29,333 | -3.26% | 205.3만 |
|---|
| 2026.04.20 | ₩31,861 | ₩32,476 | ₩29,641 | ₩30,283 | -4.95% | 273.7만 |
|---|
| 2026.04.17 | ₩30,858 | ₩32,871 | ₩30,189 | ₩31,527 | +2.17% | 291.1만 |
|---|
| 2026.04.16 | ₩30,537 | ₩30,590 | ₩28,704 | ₩29,761 | -2.54% | 313.6만 |
|---|
| 2026.04.15 | ₩26,551 | ₩30,644 | ₩26,043 | ₩30,283 | +14.06% | 385.7만 |
|---|
| 2026.04.14 | ₩25,347 | ₩26,738 | ₩24,979 | ₩26,257 | +3.59% | 193.6만 |
|---|
| 2026.04.13 | ₩24,304 | ₩25,160 | ₩24,117 | ₩24,625 | +1.32% | 191.8만 |
|---|
| 2026.04.10 | ₩23,715 | ₩24,317 | ₩23,327 | ₩24,157 | +1.86% | 157.6만 |
|---|
| 2026.04.09 | ₩23,368 | ₩24,170 | ₩22,598 | ₩23,715 | +1.49% | 324.3만 |
|---|
| 2026.04.08 | ₩26,257 | ₩26,337 | ₩22,939 | ₩23,408 | -10.85% | 191.4만 |
|---|
| 2026.04.07 | ₩23,809 | ₩24,076 | ₩22,578 | ₩23,862 | +0.22% | 271.6만 |
|---|
| 2026.04.06 | ₩26,083 | ₩26,885 | ₩23,876 | ₩24,745 | -5.13% | 232.1만 |
|---|
| 2026.04.02 | ₩26,417 | ₩27,340 | ₩25,656 | ₩25,882 | -2.03% | 244.4만 |
|---|
| 2026.04.01 | ₩28,691 | ₩29,313 | ₩27,996 | ₩29,052 | +1.26% | 177.8만 |
|---|
| 2026.03.31 | ₩26,217 | ₩27,875 | ₩26,190 | ₩27,648 | +5.46% | 223.4만 |
|---|
| 2026.03.30 | ₩26,872 | ₩27,046 | ₩24,866 | ₩25,307 | -5.82% | 194.4만 |
|---|
| 2026.03.27 | ₩27,380 | ₩27,447 | ₩25,936 | ₩26,270 | -4.05% | 186만 |
|---|
| 2026.03.26 | ₩29,266 | ₩29,734 | ₩27,802 | ₩27,835 | -4.89% | 114만 |
|---|
| 2026.03.25 | ₩30,524 | ₩31,567 | ₩29,855 | ₩29,975 | -1.80% | 150.3만 |
|---|
| 2026.03.24 | ₩28,490 | ₩30,209 | ₩28,490 | ₩29,547 | +3.71% | 175.7만 |
|---|
| 2026.03.23 | ₩28,123 | ₩29,882 | ₩28,123 | ₩29,213 | +3.88% | 173.1만 |
|---|
| 2026.03.20 | ₩29,079 | ₩29,106 | ₩26,792 | ₩27,300 | -6.12% | 190.3만 |
|---|
| 2026.03.19 | ₩30,363 | ₩30,363 | ₩29,012 | ₩29,213 | -3.79% | 149.3만 |
|---|
| 2026.03.18 | ₩32,316 | ₩32,891 | ₩31,152 | ₩31,219 | -3.39% | 100.4만 |
|---|
| 2026.03.17 | ₩31,721 | ₩32,416 | ₩31,286 | ₩32,262 | +1.71% | 135.7만 |
|---|
| 2026.03.16 | ₩31,741 | ₩32,995 | ₩31,527 | ₩31,687 | -0.17% | 142.3만 |
|---|
| 2026.03.13 | ₩32,242 | ₩32,423 | ₩30,818 | ₩30,992 | -3.88% | 134.4만 |
|---|
| 2026.03.12 | ₩33,306 | ₩33,533 | ₩31,620 | ₩31,661 | -4.94% | 113만 |
|---|
| 2026.03.11 | ₩33,038 | ₩35,145 | ₩33,038 | ₩33,774 | +2.23% | 185.8만 |
|---|
| 2026.03.10 | ₩32,824 | ₩33,573 | ₩32,242 | ₩32,369 | -1.39% | 165.6만 |
|---|
| 2026.03.09 | ₩30,878 | ₩32,784 | ₩29,527 | ₩32,303 | +4.61% | 218.6만 |
|---|
| 2026.03.06 | ₩32,236 | ₩32,878 | ₩31,607 | ₩31,982 | -0.79% | 132.8만 |
|---|
| 2026.03.05 | ₩32,811 | ₩33,981 | ₩32,503 | ₩33,466 | +2.00% | 172.6만 |
|---|
| 2026.03.04 | ₩32,189 | ₩33,941 | ₩31,761 | ₩33,573 | +4.30% | 165.9만 |
|---|
| 2026.03.03 | ₩31,834 | ₩32,048 | ₩30,263 | ₩31,406 | -1.34% | 234.6만 |
|---|
| 2026.03.02 | ₩31,112 | ₩33,399 | ₩30,764 | ₩33,185 | +6.66% | 206.6만 |
|---|
| 2026.02.27 | ₩33,112 | ₩33,841 | ₩32,369 | ₩33,065 | -0.14% | 92.5만 |
|---|
| 2026.02.26 | ₩35,232 | ₩35,499 | ₩33,319 | ₩34,122 | -3.15% | 117.8만 |
|---|
| 2026.02.25 | ₩34,777 | ₩36,115 | ₩34,777 | ₩35,620 | +2.42% | 87.6만 |
|---|
| 2026.02.24 | ₩32,717 | ₩34,536 | ₩32,410 | ₩34,296 | +4.82% | 107.4만 |
|---|
| 2026.02.23 | ₩34,021 | ₩34,041 | ₩31,782 | ₩32,704 | -3.87% | 144.3만 |
|---|
| 2026.02.20 | ₩34,215 | ₩35,252 | ₩33,747 | ₩34,764 | +1.60% | 215.3만 |
|---|
| 2026.02.19 | ₩34,048 | ₩35,379 | ₩33,533 | ₩34,777 | +2.14% | 139.5만 |
|---|
| 2026.02.18 | ₩34,623 | ₩35,673 | ₩34,456 | ₩34,710 | +0.25% | 254.3만 |
|---|
| 2026.02.17 | ₩34,944 | ₩35,145 | ₩32,904 | ₩34,630 | -0.90% | 265.1만 |
|---|
| 2026.02.13 | ₩35,178 | ₩36,931 | ₩34,710 | ₩35,820 | +1.83% | 282.8만 |
|---|
| 2026.02.12 | ₩38,128 | ₩39,124 | ₩35,299 | ₩35,754 | -6.23% | 149.6만 |
|---|
| 2026.02.11 | ₩37,813 | ₩39,164 | ₩36,355 | ₩37,733 | -0.21% | 103.5만 |
|---|
| 2026.02.10 | ₩36,048 | ₩37,593 | ₩35,854 | ₩37,211 | +3.23% | 113만 |
|---|
| 2026.02.09 | ₩34,670 | ₩36,565 | ₩34,215 | ₩35,887 | +3.51% | 150.7만 |
|---|
| 2026.02.06 | ₩33,185 | ₩35,415 | ₩32,677 | ₩34,857 | +5.04% | 179만 |
|---|
| 2026.02.05 | ₩32,570 | ₩33,413 | ₩31,005 | ₩32,530 | -0.12% | 314.8만 |
|---|
| 2026.02.04 | ₩36,596 | ₩37,225 | ₩32,918 | ₩34,082 | -6.87% | 175.2만 |
|---|
| 2026.02.03 | ₩37,225 | ₩38,041 | ₩35,453 | ₩36,850 | -1.01% | 374.8만 |
|---|
| 2026.02.02 | ₩36,864 | ₩37,827 | ₩35,580 | ₩36,864 | 0.00% | 126.2만 |
|---|
| 2026.01.30 | ₩37,573 | ₩40,061 | ₩37,091 | ₩38,429 | +2.28% | 493.3만 |
|---|
| 2026.01.29 | ₩39,847 | ₩40,288 | ₩35,727 | ₩36,034 | -9.57% | 376.3만 |
|---|
| 2026.01.28 | ₩38,790 | ₩39,966 | ₩38,522 | ₩38,696 | -0.24% | 141.4만 |
|---|
| 2026.01.27 | ₩39,820 | ₩39,820 | ₩38,629 | ₩38,656 | -2.92% | 80.7만 |
|---|
| 2026.01.26 | ₩41,238 | ₩41,278 | ₩39,271 | ₩39,459 | -4.31% | 103.9만 |
|---|
| 2026.01.23 | ₩41,746 | ₩42,669 | ₩41,117 | ₩42,040 | +0.70% | 124.7만 |
|---|
| 2026.01.22 | ₩39,539 | ₩42,147 | ₩39,131 | ₩42,147 | +6.60% | 183.7만 |
|---|
| 2026.01.21 | ₩37,158 | ₩40,087 | ₩36,904 | ₩38,924 | +4.75% | 147.7만 |
|---|
| 2026.01.20 | ₩38,629 | ₩38,897 | ₩36,476 | ₩36,797 | -4.74% | 177.8만 |
|---|
| 2026.01.16 | ₩40,489 | ₩41,906 | ₩39,766 | ₩40,141 | -0.86% | 111.5만 |
|---|
| 2026.01.15 | ₩40,856 | ₩41,612 | ₩40,234 | ₩40,382 | -1.16% | 118.1만 |
|---|
| 2026.01.14 | ₩41,117 | ₩41,405 | ₩39,612 | ₩40,515 | -1.46% | 145만 |
|---|
| 2026.01.13 | ₩42,642 | ₩42,883 | ₩41,432 | ₩42,013 | -1.47% | 62.8만 |
|---|
| 2026.01.12 | ₩40,930 | ₩43,351 | ₩40,315 | ₩42,361 | +3.50% | 84.3만 |
|---|
| 2026.01.09 | ₩39,940 | ₩42,368 | ₩39,024 | ₩41,666 | +4.32% | 147.4만 |
|---|
| 2026.01.08 | ₩38,469 | ₩40,181 | ₩37,920 | ₩40,020 | +4.03% | 157.9만 |
|---|
| 2026.01.07 | ₩39,954 | ₩40,462 | ₩39,191 | ₩39,191 | -1.91% | 81.2만 |
|---|
| 2026.01.06 | ₩41,960 | ₩42,428 | ₩38,710 | ₩39,499 | -5.87% | 205.1만 |
|---|
| 2026.01.05 | ₩42,294 | ₩44,140 | ₩41,786 | ₩43,070 | +1.83% | 148.1만 |
|---|
| 2026.01.02 | ₩44,234 | ₩44,381 | ₩40,050 | ₩40,582 | -8.26% | 220.3만 |
|---|
| 2025.12.31 | ₩43,953 | ₩44,113 | ₩42,749 | ₩42,829 | -2.56% | 84.1만 |
|---|
| 2025.12.30 | ₩45,036 | ₩45,451 | ₩43,659 | ₩43,752 | -2.85% | 101.6만 |
|---|
| 2025.12.29 | ₩46,655 | ₩46,655 | ₩44,729 | ₩44,782 | -4.01% | 138.1만 |
|---|
| 2025.12.26 | ₩49,952 | ₩50,788 | ₩47,738 | ₩47,939 | -4.03% | 123.3만 |
|---|
| 2025.12.24 | ₩50,668 | ₩51,216 | ₩48,327 | ₩50,039 | -1.24% | 74.4만 |
|---|
| 2025.12.23 | ₩50,975 | ₩51,457 | ₩49,597 | ₩50,146 | -1.63% | 101.6만 |
|---|
| 2025.12.22 | ₩51,015 | ₩52,888 | ₩50,139 | ₩50,815 | -0.39% | 144.8만 |
|---|
| 2025.12.19 | ₩50,761 | ₩51,169 | ₩47,992 | ₩49,236 | -3.00% | 164.2만 |
|---|
| 2025.12.18 | ₩48,701 | ₩51,243 | ₩47,778 | ₩49,758 | +2.17% | 221.8만 |
|---|
| 2025.12.17 | ₩50,861 | ₩52,460 | ₩46,387 | ₩46,575 | -8.43% | 182.2만 |
|---|
| 2025.12.16 | ₩47,698 | ₩51,644 | ₩46,501 | ₩51,296 | +7.54% | 142.9만 |
|---|
| 2025.12.15 | ₩47,230 | ₩49,644 | ₩47,016 | ₩48,340 | +2.35% | 245.3만 |
|---|
| 2025.12.12 | ₩43,164 | ₩45,932 | ₩41,880 | ₩45,197 | +4.71% | 140.2만 |
|---|
| 2025.12.11 | ₩43,257 | ₩43,324 | ₩41,652 | ₩42,883 | -0.87% | 83.2만 |
|---|
| 2025.12.10 | ₩42,829 | ₩44,822 | ₩42,334 | ₩43,819 | +2.31% | 69.7만 |
|---|
| 2025.12.09 | ₩41,144 | ₩43,973 | ₩40,863 | ₩42,642 | +3.64% | 71.1만 |
|---|
| 2025.12.08 | ₩43,097 | ₩43,538 | ₩40,729 | ₩41,585 | -3.51% | 147.4만 |
|---|
| 2025.12.05 | ₩44,274 | ₩45,344 | ₩44,040 | ₩44,595 | +0.73% | 60.3만 |
|---|
| 2025.12.04 | ₩43,625 | ₩44,568 | ₩42,803 | ₩44,528 | +2.07% | 84.9만 |
|---|
| 2025.12.03 | ₩40,328 | ₩43,257 | ₩40,208 | ₩43,083 | +6.83% | 106.8만 |
|---|
| 2025.12.02 | ₩40,154 | ₩41,224 | ₩38,509 | ₩39,780 | -0.93% | 160.3만 |
|---|
| 2025.12.01 | ₩39,084 | ₩40,649 | ₩39,084 | ₩40,034 | +2.43% | 69.9만 |
|---|
| 2025.11.28 | ₩39,392 | ₩40,510 | ₩39,298 | ₩39,994 | +1.53% | 65.1만 |
|---|
| 2025.11.26 | ₩38,924 | ₩39,445 | ₩37,653 | ₩39,365 | +1.13% | 108.4만 |
|---|
| 2025.11.25 | ₩37,064 | ₩38,296 | ₩35,673 | ₩38,081 | +2.74% | 159.7만 |
|---|
| 2025.11.24 | ₩35,165 | ₩38,469 | ₩34,991 | ₩37,827 | +7.57% | 210.3만 |
|---|
| 2025.11.21 | ₩35,178 | ₩35,312 | ₩32,055 | ₩33,292 | -5.36% | 355.4만 |
|---|
| 2025.11.20 | ₩37,626 | ₩39,954 | ₩33,961 | ₩33,988 | -9.67% | 351.2만 |
|---|
| 2025.11.19 | ₩35,968 | ₩36,944 | ₩34,657 | ₩35,620 | -0.97% | 160.7만 |
|---|
| 2025.11.18 | ₩35,867 | ₩36,476 | ₩33,801 | ₩35,111 | -2.11% | 185.3만 |
|---|
| 2025.11.17 | ₩34,777 | ₩39,124 | ₩34,764 | ₩36,503 | +4.96% | 215.2만 |
|---|
| 2025.11.14 | ₩32,503 | ₩37,078 | ₩31,955 | ₩35,713 | +9.88% | 241.6만 |
|---|
| 2025.11.13 | ₩39,311 | ₩39,566 | ₩34,296 | ₩35,312 | -10.17% | 238.9만 |
|---|
| 2025.11.12 | ₩43,030 | ₩43,030 | ₩39,994 | ₩40,756 | -5.28% | 101.9만 |
|---|
| 2025.11.11 | ₩42,482 | ₩43,070 | ₩41,131 | ₩42,482 | 0.00% | 113.3만 |
|---|
| 2025.11.10 | ₩42,535 | ₩44,438 | ₩41,398 | ₩43,632 | +2.58% | 213.9만 |
|---|
| 2025.11.07 | ₩42,388 | ₩42,388 | ₩39,191 | ₩40,636 | -4.13% | 310.4만 |
|---|
| 2025.11.06 | ₩47,217 | ₩48,313 | ₩41,773 | ₩43,980 | -6.86% | 403.7만 |
|---|
| 2025.11.05 | ₩45,397 | ₩48,073 | ₩43,070 | ₩47,297 | +4.18% | 269.2만 |
|---|
| 2025.11.04 | ₩45,879 | ₩47,083 | ₩43,712 | ₩43,752 | -4.64% | 187.2만 |
|---|
| 2025.11.03 | ₩46,307 | ₩49,936 | ₩45,879 | ₩48,808 | +5.40% | 267.7만 |
|---|
| 2025.10.31 | ₩44,541 | ₩46,641 | ₩43,926 | ₩46,387 | +4.14% | 198.5만 |
|---|
| 2025.10.30 | ₩45,518 | ₩46,320 | ₩43,137 | ₩43,204 | -5.08% | 284만 |
|---|
| 2025.10.29 | ₩47,912 | ₩48,514 | ₩45,852 | ₩47,631 | -0.59% | 380.2만 |
|---|
| 2025.10.28 | ₩46,307 | ₩48,795 | ₩45,692 | ₩47,457 | +2.48% | 398.7만 |
|---|
| 2025.10.27 | ₩43,398 | ₩47,350 | ₩43,190 | ₩45,812 | +5.56% | 499.8만 |
|---|
| 2025.10.24 | ₩44,943 | ₩45,812 | ₩41,518 | ₩42,214 | -6.07% | 334.9만 |
|---|
| 2025.10.23 | ₩39,646 | ₩45,377 | ₩38,442 | ₩45,344 | +14.37% | 449만 |
|---|
| 2025.10.22 | ₩44,247 | ₩44,662 | ₩41,411 | ₩43,324 | -2.09% | 231.6만 |
|---|
| 2025.10.21 | ₩44,715 | ₩45,451 | ₩44,006 | ₩44,100 | -1.38% | 111.9만 |
|---|
| 2025.10.20 | ₩44,274 | ₩45,531 | ₩43,752 | ₩45,063 | +1.78% | 198.8만 |
|---|
| 2025.10.17 | ₩40,796 | ₩43,886 | ₩40,542 | ₩43,498 | +6.62% | 270.2만 |
|---|
| 2025.10.16 | ₩42,682 | ₩43,565 | ₩40,034 | ₩41,452 | -2.88% | 310.1만 |
|---|
| 2025.10.15 | ₩42,709 | ₩43,772 | ₩41,077 | ₩42,776 | +0.16% | 237.5만 |
|---|
| 2025.10.14 | ₩41,010 | ₩42,602 | ₩39,405 | ₩41,612 | +1.47% | 211.7만 |
|---|
| 2025.10.13 | ₩40,616 | ₩43,137 | ₩39,954 | ₩42,950 | +5.75% | 226.4만 |
|---|
| 2025.10.10 | ₩43,311 | ₩44,602 | ₩38,389 | ₩38,736 | -10.56% | 380.1만 |
|---|