시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long TSM Daily ETF 과거 주가
GraniteShares 2x Long TSM Daily ETF · TSMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long TSM Daily ETF · TSMU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,806 | ₩106,806 | ₩101,076 | ₩102,156 | -4.35% | 3.2만 |
| 2026.10.08 | ₩108,821 | ₩110,548 | ₩103,077 | ₩104,566 | -3.91% | 4.2만 |
| 2026.10.07 | ₩111,994 | ₩113,078 | ₩111,084 | ₩111,782 | -0.19% | 2.9만 |
| 2026.10.06 | ₩117,632 | ₩117,724 | ₩116,198 | ₩116,632 | -0.85% | 3.1만 |
| 2026.10.05 | ₩114,417 | ₩118,996 | ₩114,036 | ₩118,387 | +3.47% | 5.7만 |
| 2026.10.02 | ₩108,513 | ₩113,092 | ₩108,413 | ₩112,552 | +3.72% | 4.9만 |
| 2026.10.01 | ₩104,430 | ₩106,183 | ₩103,425 | ₩105,962 | +1.47% | 2만 |
| 2026.09.30 | ₩104,711 | ₩107,107 | ₩104,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,646 |
| -0.06% |
| 1.8만 |
| 2026.09.29 | ₩103,305 | ₩106,103 | ₩101,082 | ₩105,209 | +1.84% | 2.2만 |
|---|
| 2026.09.28 | ₩100,714 | ₩104,215 | ₩98,928 | ₩103,158 | +2.43% | 2만 |
|---|
| 2026.09.25 | ₩103,867 | ₩104,215 | ₩101,894 | ₩102,461 | -1.35% | 2.7만 |
|---|
| 2026.09.24 | ₩98,647 | ₩102,930 | ₩97,709 | ₩102,482 | +3.89% | 1.9만 |
|---|
| 2026.09.23 | ₩101,725 | ₩102,662 | ₩98,980 | ₩100,560 | -1.15% | 3.1만 |
|---|
| 2026.09.22 | ₩98,217 | ₩103,425 | ₩98,217 | ₩103,222 | +5.10% | 4.8만 |
|---|
| 2026.09.21 | ₩98,110 | ₩100,373 | ₩96,812 | ₩100,227 | +2.16% | 4.2만 |
|---|
| 2026.09.18 | ₩93,237 | ₩95,727 | ₩93,197 | ₩95,000 | +1.89% | 3.4만 |
|---|
| 2026.09.17 | ₩91,267 | ₩93,719 | ₩91,255 | ₩93,514 | +2.46% | 5만 |
|---|
| 2026.09.16 | ₩89,100 | ₩89,341 | ₩87,025 | ₩88,845 | -0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩88,363 | ₩88,457 | ₩86,087 | ₩86,642 | -1.95% | 4.5만 |
|---|
| 2026.09.14 | ₩87,841 | ₩90,880 | ₩87,694 | ₩88,847 | +1.14% | 3.1만 |
|---|
| 2026.09.11 | ₩94,870 | ₩95,727 | ₩93,309 | ₩94,999 | +0.14% | 1.4만 |
|---|
| 2026.09.10 | ₩92,500 | ₩94,656 | ₩91,255 | ₩92,988 | +0.53% | 2.2만 |
|---|
| 2026.09.09 | ₩95,874 | ₩98,271 | ₩94,754 | ₩96,229 | +0.37% | 1.8만 |
|---|
| 2026.09.08 | ₩97,963 | ₩100,011 | ₩95,700 | ₩97,802 | -0.16% | 4.9만 |
|---|
| 2026.09.04 | ₩90,050 | ₩93,799 | ₩90,050 | ₩93,440 | +3.76% | 5.1만 |
|---|
| 2026.09.03 | ₩85,954 | ₩88,725 | ₩84,882 | ₩88,600 | +3.08% | 2.8만 |
|---|
| 2026.09.02 | ₩86,676 | ₩88,363 | ₩86,348 | ₩88,145 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩88,712 | ₩88,712 | ₩86,951 | ₩87,611 | -1.24% | 5만 |
|---|
| 2026.08.31 | ₩88,658 | ₩91,403 | ₩87,788 | ₩88,242 | -0.47% | 2.5만 |
|---|
| 2026.08.28 | ₩93,090 | ₩93,945 | ₩89,093 | ₩89,133 | -4.25% | 2.7만 |
|---|
| 2026.08.27 | ₩91,148 | ₩94,388 | ₩90,947 | ₩93,515 | +2.60% | 7.3만 |
|---|
| 2026.08.26 | ₩89,702 | ₩89,850 | ₩88,189 | ₩89,323 | -0.42% | 2.3만 |
|---|
| 2026.08.25 | ₩87,828 | ₩90,425 | ₩87,828 | ₩89,046 | +1.39% | 5.4만 |
|---|
| 2026.08.24 | ₩87,627 | ₩87,627 | ₩84,334 | ₩86,220 | -1.61% | 2.4만 |
|---|
| 2026.08.21 | ₩91,978 | ₩92,434 | ₩89,120 | ₩89,967 | -2.19% | 1.5만 |
|---|
| 2026.08.20 | ₩87,560 | ₩89,542 | ₩87,426 | ₩88,912 | +1.54% | 1.7만 |
|---|
| 2026.08.19 | ₩89,622 | ₩90,573 | ₩85,605 | ₩87,634 | -2.22% | 2.3만 |
|---|
| 2026.08.18 | ₩89,890 | ₩90,378 | ₩86,861 | ₩88,236 | -1.84% | 4.1만 |
|---|
| 2026.08.17 | ₩95,258 | ₩97,735 | ₩94,299 | ₩95,746 | +0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩95,366 | ₩95,366 | ₩92,982 | ₩93,920 | -1.52% | 2.8만 |
|---|
| 2026.08.13 | ₩95,071 | ₩98,137 | ₩95,071 | ₩95,923 | +0.90% | 5.2만 |
|---|
| 2026.08.12 | ₩96,396 | ₩96,410 | ₩94,636 | ₩95,146 | -1.30% | 5.6만 |
|---|
| 2026.08.11 | ₩91,403 | ₩93,183 | ₩90,907 | ₩92,320 | +1.00% | 4.6만 |
|---|
| 2026.08.10 | ₩91,376 | ₩93,705 | ₩89,880 | ₩90,915 | -0.50% | 4.4만 |
|---|
| 2026.08.07 | ₩93,531 | ₩93,531 | ₩88,484 | ₩91,321 | -2.36% | 3.6만 |
|---|
| 2026.08.06 | ₩87,212 | ₩92,728 | ₩86,355 | ₩90,512 | +3.78% | 5.4만 |
|---|
| 2026.08.05 | ₩90,947 | ₩93,973 | ₩88,685 | ₩89,409 | -1.69% | 5.3만 |
|---|
| 2026.08.04 | ₩89,716 | ₩91,510 | ₩88,819 | ₩90,231 | +0.57% | 5.8만 |
|---|
| 2026.08.03 | ₩83,597 | ₩86,225 | ₩82,714 | ₩85,903 | +2.76% | 4.7만 |
|---|
| 2026.07.31 | ₩91,255 | ₩91,255 | ₩83,028 | ₩85,217 | -6.62% | 10.4만 |
|---|
| 2026.07.30 | ₩79,822 | ₩85,713 | ₩78,858 | ₩84,907 | +6.37% | 12.9만 |
|---|
| 2026.07.29 | ₩79,045 | ₩79,862 | ₩73,007 | ₩73,248 | -7.33% | 9.9만 |
|---|
| 2026.07.28 | ₩78,108 | ₩81,857 | ₩76,314 | ₩80,558 | +3.14% | 8.4만 |
|---|
| 2026.07.27 | ₩86,061 | ₩86,355 | ₩79,447 | ₩83,921 | -2.49% | 8.8만 |
|---|
| 2026.07.24 | ₩88,661 | ₩89,673 | ₩84,615 | ₩85,458 | -3.61% | 6.6만 |
|---|
| 2026.07.23 | ₩90,492 | ₩93,264 | ₩89,578 | ₩90,777 | +0.32% | 4.7만 |
|---|
| 2026.07.22 | ₩90,184 | ₩95,058 | ₩90,184 | ₩92,942 | +3.06% | 5.9만 |
|---|
| 2026.07.21 | ₩92,701 | ₩95,285 | ₩91,041 | ₩95,246 | +2.75% | 13.3만 |
|---|
| 2026.07.20 | ₩88,230 | ₩88,738 | ₩84,936 | ₩85,726 | -2.84% | 9만 |
|---|
| 2026.07.17 | ₩82,198 | ₩86,456 | ₩78,670 | ₩83,712 | +1.84% | 15.1만 |
|---|
| 2026.07.16 | ₩87,158 | ₩91,818 | ₩86,288 | ₩88,726 | +1.80% | 24.5만 |
|---|
| 2026.07.15 | ₩96,517 | ₩97,508 | ₩89,702 | ₩93,554 | -3.07% | 18.5만 |
|---|
| 2026.07.14 | ₩99,128 | ₩99,128 | ₩93,277 | ₩94,096 | -5.08% | 9만 |
|---|
| 2026.07.13 | ₩100,560 | ₩101,345 | ₩94,295 | ₩94,621 | -5.91% | 13.5만 |
|---|
| 2026.07.10 | ₩102,555 | ₩102,772 | ₩97,624 | ₩100,592 | -1.91% | 5.6만 |
|---|
| 2026.07.09 | ₩106,639 | ₩106,668 | ₩101,872 | ₩101,969 | -4.38% | 8만 |
|---|
| 2026.07.08 | ₩100,841 | ₩103,091 | ₩99,074 | ₩101,792 | +0.94% | 6.1만 |
|---|
| 2026.07.07 | ₩102,743 | ₩103,067 | ₩98,164 | ₩99,659 | -3.00% | 9만 |
|---|
| 2026.07.06 | ₩107,656 | ₩112,958 | ₩106,764 | ₩109,504 | +1.72% | 9만 |
|---|
| 2026.07.02 | ₩110,173 | ₩113,801 | ₩98,967 | ₩101,254 | -8.10% | 11.1만 |
|---|
| 2026.07.01 | ₩118,260 | ₩118,260 | ₩105,768 | ₩106,238 | -10.17% | 14.8만 |
|---|
| 2026.06.30 | ₩111,338 | ₩123,682 | ₩111,338 | ₩123,452 | +10.88% | 7.7만 |
|---|
| 2026.06.29 | ₩104,537 | ₩112,290 | ₩101,082 | ₩112,290 | +7.42% | 10만 |
|---|
| 2026.06.26 | ₩98,378 | ₩103,158 | ₩95,687 | ₩101,863 | +3.54% | 7.2만 |
|---|
| 2026.06.25 | ₩111,793 | ₩111,793 | ₩102,167 | ₩102,445 | -8.36% | 7.2만 |
|---|
| 2026.06.24 | ₩103,171 | ₩106,839 | ₩102,060 | ₩105,308 | +2.07% | 5.5만 |
|---|
| 2026.06.23 | ₩105,112 | ₩109,485 | ₩103,720 | ₩103,760 | -1.29% | 7.7만 |
|---|
| 2026.06.22 | ₩124,784 | ₩124,900 | ₩119,023 | ₩120,067 | -3.78% | 7.9만 |
|---|
| 2026.06.18 | ₩106,036 | ₩118,360 | ₩106,036 | ₩117,443 | +10.76% | 15만 |
|---|
| 2026.06.17 | ₩103,713 | ₩107,562 | ₩102,769 | ₩103,246 | -0.45% | 9만 |
|---|
| 2026.06.16 | ₩105,768 | ₩106,912 | ₩100,148 | ₩100,148 | -5.31% | 4.5만 |
|---|
| 2026.06.15 | ₩105,768 | ₩108,014 | ₩103,358 | ₩107,589 | +1.72% | 8.3만 |
|---|
| 2026.06.12 | ₩98,673 | ₩100,808 | ₩96,745 | ₩99,187 | +0.52% | 4.8만 |
|---|
| 2026.06.11 | ₩94,589 | ₩99,235 | ₩93,063 | ₩98,405 | +4.03% | 4.1만 |
|---|
| 2026.06.10 | ₩95,486 | ₩100,132 | ₩92,322 | ₩92,322 | -3.31% | 6.5만 |
|---|
| 2026.06.09 | ₩104,122 | ₩106,143 | ₩91,041 | ₩101,587 | -2.43% | 8.5만 |
|---|
| 2026.06.08 | ₩100,199 | ₩104,349 | ₩100,199 | ₩101,362 | +1.16% | 6.3만 |
|---|
| 2026.06.05 | ₩103,439 | ₩104,122 | ₩94,857 | ₩96,206 | -6.99% | 9.8만 |
|---|
| 2026.06.04 | ₩103,961 | ₩112,068 | ₩102,040 | ₩110,577 | +6.36% | 6.3만 |
|---|
| 2026.06.03 | ₩113,206 | ₩113,206 | ₩105,875 | ₩107,228 | -5.28% | 7.5만 |
|---|
| 2026.06.02 | ₩109,276 | ₩112,508 | ₩106,920 | ₩111,533 | +2.07% | 6.5만 |
|---|
| 2026.06.01 | ₩100,413 | ₩112,463 | ₩100,413 | ₩106,920 | +6.48% | 10.8만 |
|---|
| 2026.05.29 | ₩102,970 | ₩103,934 | ₩97,869 | ₩98,813 | -4.04% | 7.3만 |
|---|
| 2026.05.28 | ₩99,583 | ₩102,984 | ₩96,771 | ₩101,390 | +1.82% | 6.4만 |
|---|
| 2026.05.27 | ₩102,207 | ₩104,095 | ₩97,735 | ₩100,394 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩95,834 | ₩97,695 | ₩94,951 | ₩96,141 | +0.32% | 7.2만 |
|---|
| 2026.05.22 | ₩94,736 | ₩95,058 | ₩91,898 | ₩92,148 | -2.73% | 3.4만 |
|---|
| 2026.05.21 | ₩90,037 | ₩95,470 | ₩90,037 | ₩93,669 | +4.03% | 5.3만 |
|---|
| 2026.05.20 | ₩89,582 | ₩92,206 | ₩89,013 | ₩91,348 | +1.97% | 7.3만 |
|---|
| 2026.05.19 | ₩85,458 | ₩89,843 | ₩83,785 | ₩87,022 | +1.83% | 6.8만 |
|---|
| 2026.05.18 | ₩93,331 | ₩93,331 | ₩86,743 | ₩88,686 | -4.98% | 7.9만 |
|---|
| 2026.05.15 | ₩94,268 | ₩94,830 | ₩91,190 | ₩92,648 | -1.72% | 11.5만 |
|---|
| 2026.05.14 | ₩92,969 | ₩100,795 | ₩92,059 | ₩99,235 | +6.74% | 12.6만 |
|---|
| 2026.05.13 | ₩90,626 | ₩93,130 | ₩87,079 | ₩91,024 | +0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩89,983 | ₩92,005 | ₩84,829 | ₩90,050 | +0.07% | 12.1만 |
|---|
| 2026.05.11 | ₩94,228 | ₩94,388 | ₩90,372 | ₩93,197 | -1.09% | 22.5만 |
|---|
| 2026.05.08 | ₩99,395 | ₩99,395 | ₩91,416 | ₩96,263 | -3.15% | 12.3만 |
|---|
| 2026.05.07 | ₩100,105 | ₩101,028 | ₩95,058 | ₩98,019 | -2.08% | 11.5만 |
|---|
| 2026.05.06 | ₩92,380 | ₩100,667 | ₩92,380 | ₩100,386 | +8.67% | 20.4만 |
|---|
| 2026.05.05 | ₩93,625 | ₩93,920 | ₩88,631 | ₩89,305 | -4.61% | 12.1만 |
|---|
| 2026.05.04 | ₩93,545 | ₩95,071 | ₩89,702 | ₩92,313 | -1.32% | 6.5만 |
|---|
| 2026.05.01 | ₩89,595 | ₩93,692 | ₩89,595 | ₩90,913 | +1.47% | 11만 |
|---|
| 2026.04.30 | ₩91,148 | ₩91,148 | ₩85,686 | ₩89,983 | -1.28% | 7.6만 |
|---|
| 2026.04.29 | ₩88,966 | ₩90,372 | ₩87,078 | ₩89,019 | +0.06% | 6.1만 |
|---|
| 2026.04.28 | ₩88,377 | ₩91,041 | ₩85,157 | ₩88,310 | -0.08% | 14.2만 |
|---|
| 2026.04.27 | ₩98,980 | ₩98,980 | ₩92,407 | ₩94,281 | -4.75% | 16.2만 |
|---|
| 2026.04.24 | ₩90,265 | ₩96,569 | ₩89,702 | ₩93,679 | +3.78% | 21.5만 |
|---|
| 2026.04.23 | ₩84,829 | ₩87,426 | ₩81,763 | ₩84,521 | -0.36% | 10.9만 |
|---|
| 2026.04.22 | ₩80,103 | ₩87,185 | ₩79,875 | ₩87,185 | +8.84% | 13.1만 |
|---|
| 2026.04.21 | ₩78,804 | ₩79,795 | ₩77,519 | ₩78,777 | -0.03% | 8.4만 |
|---|
| 2026.04.20 | ₩79,099 | ₩79,607 | ₩77,334 | ₩77,840 | -1.59% | 10.9만 |
|---|
| 2026.04.17 | ₩80,799 | ₩81,950 | ₩77,653 | ₩79,842 | -1.18% | 25.9만 |
|---|
| 2026.04.16 | ₩79,072 | ₩79,875 | ₩75,805 | ₩76,849 | -2.81% | 40.4만 |
|---|
| 2026.04.15 | ₩85,164 | ₩85,164 | ₩81,375 | ₩82,499 | -3.13% | 14.7만 |
|---|
| 2026.04.14 | ₩84,200 | ₩85,324 | ₩81,602 | ₩84,287 | +0.10% | 11.3만 |
|---|
| 2026.04.13 | ₩79,822 | ₩81,344 | ₩78,751 | ₩79,952 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩82,218 | ₩83,450 | ₩80,197 | ₩80,300 | -2.33% | 12.2만 |
|---|
| 2026.04.09 | ₩77,465 | ₩79,259 | ₩76,180 | ₩78,012 | +0.71% | 5.6만 |
|---|
| 2026.04.08 | ₩79,661 | ₩81,669 | ₩76,073 | ₩77,599 | -2.59% | 10.7만 |
|---|
| 2026.04.07 | ₩67,759 | ₩70,262 | ₩66,540 | ₩69,845 | +3.08% | 3.7만 |
|---|
| 2026.04.06 | ₩68,281 | ₩69,620 | ₩67,357 | ₩68,460 | +0.26% | 3만 |
|---|
| 2026.04.02 | ₩62,430 | ₩68,870 | ₩62,430 | ₩67,464 | +8.06% | 5.8만 |
|---|
| 2026.04.01 | ₩69,178 | ₩71,668 | ₩68,250 | ₩68,915 | -0.38% | 8.8만 |
|---|
| 2026.03.31 | ₩61,372 | ₩67,571 | ₩61,372 | ₩67,571 | +10.10% | 8.5만 |
|---|
| 2026.03.30 | ₩63,836 | ₩64,144 | ₩58,588 | ₩59,217 | -7.24% | 5.8만 |
|---|
| 2026.03.27 | ₩62,805 | ₩64,251 | ₩61,707 | ₩63,247 | +0.70% | 7.9만 |
|---|
| 2026.03.26 | ₩68,986 | ₩68,986 | ₩63,126 | ₩63,307 | -8.23% | 7.8만 |
|---|
| 2026.03.25 | ₩71,829 | ₩73,409 | ₩70,490 | ₩72,364 | +0.75% | 4.1만 |
|---|
| 2026.03.24 | ₩66,902 | ₩71,119 | ₩66,902 | ₩70,463 | +5.32% | 5.5만 |
|---|
| 2026.03.23 | ₩65,335 | ₩70,363 | ₩65,335 | ₩68,134 | +4.28% | 9.8만 |
|---|
| 2026.03.20 | ₩68,107 | ₩68,107 | ₩63,595 | ₩65,003 | -4.56% | 5.8만 |
|---|
| 2026.03.19 | ₩65,469 | ₩69,218 | ₩63,568 | ₩68,629 | +4.83% | 6.7만 |
|---|
| 2026.03.18 | ₩71,534 | ₩72,297 | ₩68,950 | ₩69,310 | -3.11% | 5.4만 |
|---|
| 2026.03.17 | ₩70,262 | ₩72,217 | ₩68,981 | ₩71,727 | +2.08% | 7.7만 |
|---|
| 2026.03.16 | ₩70,236 | ₩70,798 | ₩69,285 | ₩69,483 | -1.07% | 5.3만 |
|---|
| 2026.03.13 | ₩70,932 | ₩70,959 | ₩67,826 | ₩68,361 | -3.62% | 4.5만 |
|---|
| 2026.03.12 | ₩71,775 | ₩72,297 | ₩67,812 | ₩68,298 | -4.84% | 9.7만 |
|---|
| 2026.03.11 | ₩75,711 | ₩76,622 | ₩73,912 | ₩75,464 | -0.33% | 6.6만 |
|---|
| 2026.03.10 | ₩73,221 | ₩75,227 | ₩71,601 | ₩72,422 | -1.09% | 18.2만 |
|---|
| 2026.03.09 | ₩67,571 | ₩73,288 | ₩66,427 | ₩73,288 | +8.46% | 10.5만 |
|---|
| 2026.03.06 | ₩71,052 | ₩73,101 | ₩68,281 | ₩68,998 | -2.89% | 7.8만 |
|---|
| 2026.03.05 | ₩75,738 | ₩78,121 | ₩71,442 | ₩75,497 | -0.32% | 10.1만 |
|---|
| 2026.03.04 | ₩77,465 | ₩78,831 | ₩76,180 | ₩77,578 | +0.15% | 5.8만 |
|---|
| 2026.03.03 | ₩74,493 | ₩76,675 | ₩71,696 | ₩75,457 | +1.29% | 18.3만 |
|---|
| 2026.03.02 | ₩80,986 | ₩84,347 | ₩80,478 | ₩82,633 | +2.03% | 11.1만 |
|---|
| 2026.02.27 | ₩83,343 | ₩85,994 | ₩82,821 | ₩85,142 | +2.16% | 5.3만 |
|---|
| 2026.02.26 | ₩90,425 | ₩90,425 | ₩83,169 | ₩86,623 | -4.20% | 11.3만 |
|---|
| 2026.02.25 | ₩92,795 | ₩92,795 | ₩90,372 | ₩91,360 | -1.55% | 6.1만 |
|---|
| 2026.02.24 | ₩87,908 | ₩92,031 | ₩87,172 | ₩90,880 | +3.38% | 8.6만 |
|---|
| 2026.02.23 | ₩82,714 | ₩84,882 | ₩82,254 | ₩83,510 | +0.96% | 5.4만 |
|---|
| 2026.02.20 | ₩79,554 | ₩84,494 | ₩79,018 | ₩83,623 | +5.11% | 7.3만 |
|---|
| 2026.02.19 | ₩79,032 | ₩80,486 | ₩78,295 | ₩79,464 | +0.55% | 2.9만 |
|---|
| 2026.02.18 | ₩80,598 | ₩83,343 | ₩79,661 | ₩80,531 | -0.08% | 7만 |
|---|
| 2026.02.17 | ₩79,674 | ₩81,977 | ₩78,175 | ₩81,401 | +2.17% | 4.9만 |
|---|
| 2026.02.13 | ₩83,102 | ₩84,427 | ₩79,835 | ₩82,245 | -1.03% | 8.2만 |
|---|
| 2026.02.12 | ₩88,537 | ₩88,537 | ₩81,589 | ₩83,289 | -5.93% | 11.1만 |
|---|
| 2026.02.11 | ₩84,307 | ₩88,205 | ₩83,524 | ₩86,128 | +2.16% | 13.6만 |
|---|
| 2026.02.10 | ₩81,830 | ₩81,830 | ₩78,230 | ₩80,705 | -1.37% | 6.6만 |
|---|
| 2026.02.09 | ₩75,109 | ₩79,520 | ₩74,855 | ₩77,609 | +3.33% | 10만 |
|---|
| 2026.02.06 | ₩70,490 | ₩75,282 | ₩70,202 | ₩75,013 | +6.42% | 10.3만 |
|---|
| 2026.02.05 | ₩64,264 | ₩68,964 | ₩63,314 | ₩67,526 | +5.08% | 9.1만 |
|---|
| 2026.02.04 | ₩69,513 | ₩70,972 | ₩63,140 | ₩65,804 | -5.34% | 9.1만 |
|---|
| 2026.02.03 | ₩73,516 | ₩74,306 | ₩67,544 | ₩70,021 | -4.75% | 7.1만 |
|---|
| 2026.02.02 | ₩67,652 | ₩73,190 | ₩67,652 | ₩72,378 | +6.99% | 10.2만 |
|---|
| 2026.01.30 | ₩69,231 | ₩71,461 | ₩67,350 | ₩68,026 | -1.74% | 11.2만 |
|---|
| 2026.01.29 | ₩71,507 | ₩73,382 | ₩66,942 | ₩71,896 | +0.54% | 13.8만 |
|---|
| 2026.01.28 | ₩73,556 | ₩74,273 | ₩71,427 | ₩72,726 | -1.13% | 6.9만 |
|---|
| 2026.01.27 | ₩71,066 | ₩72,538 | ₩70,118 | ₩71,427 | +0.51% | 4.5만 |
|---|
| 2026.01.26 | ₩69,459 | ₩70,008 | ₩67,919 | ₩69,178 | -0.40% | 3.3만 |
|---|
| 2026.01.23 | ₩68,736 | ₩70,807 | ₩68,699 | ₩69,995 | +1.83% | 5.9만 |
|---|
| 2026.01.22 | ₩69,472 | ₩69,707 | ₩66,781 | ₩67,116 | -3.39% | 8만 |
|---|
| 2026.01.21 | ₩69,325 | ₩69,566 | ₩66,353 | ₩66,581 | -3.96% | 11.3만 |
|---|
| 2026.01.20 | ₩72,900 | ₩73,148 | ₩66,808 | ₩66,969 | -8.14% | 17.8만 |
|---|
| 2026.01.16 | ₩75,497 | ₩76,662 | ₩73,074 | ₩73,542 | -2.59% | 10.7만 |
|---|
| 2026.01.15 | ₩73,971 | ₩77,251 | ₩71,829 | ₩73,355 | -0.83% | 34.1만 |
|---|
| 2026.01.14 | ₩68,294 | ₩68,508 | ₩66,467 | ₩67,437 | -1.25% | 8.7만 |
|---|
| 2026.01.13 | ₩70,503 | ₩71,092 | ₩68,977 | ₩69,231 | -1.80% | 6.6만 |
|---|
| 2026.01.12 | ₩66,165 | ₩70,061 | ₩65,143 | ₩69,566 | +5.14% | 10.5만 |
|---|
| 2026.01.09 | ₩64,345 | ₩66,487 | ₩63,930 | ₩66,219 | +2.91% | 10.5만 |
|---|
| 2026.01.08 | ₩65,871 | ₩65,871 | ₩63,209 | ₩64,023 | -2.80% | 10.9만 |
|---|
| 2026.01.07 | ₩66,641 | ₩67,062 | ₩64,264 | ₩64,354 | -3.43% | 8.4만 |
|---|
| 2026.01.06 | ₩69,111 | ₩70,063 | ₩66,585 | ₩67,802 | -1.89% | 11.3만 |
|---|
| 2026.01.05 | ₩69,071 | ₩69,218 | ₩65,495 | ₩65,617 | -5.00% | 9.8만 |
|---|
| 2026.01.02 | ₩61,453 | ₩65,397 | ₩61,453 | ₩64,733 | +5.34% | 13만 |
|---|
| 2025.12.31 | ₩58,949 | ₩59,993 | ₩58,534 | ₩58,681 | -0.45% | 8.7만 |
|---|
| 2025.12.30 | ₩58,909 | ₩59,016 | ₩57,142 | ₩57,154 | -2.98% | 2.6만 |
|---|
| 2025.12.29 | ₩57,811 | ₩58,976 | ₩56,847 | ₩57,660 | -0.26% | 3.1만 |
|---|
| 2025.12.26 | ₩57,383 | ₩58,641 | ₩56,874 | ₩58,443 | +1.85% | 5.4만 |
|---|
| 2025.12.24 | ₩56,512 | ₩57,061 | ₩56,198 | ₩56,988 | +0.84% | 1.9만 |
|---|
| 2025.12.23 | ₩55,093 | ₩56,633 | ₩54,799 | ₩56,322 | +2.23% | 3.9만 |
|---|
| 2025.12.22 | ₩55,642 | ₩55,642 | ₩54,410 | ₩54,828 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩53,005 | ₩54,491 | ₩52,951 | ₩53,286 | +0.53% | 2.6만 |
|---|
| 2025.12.18 | ₩51,786 | ₩52,750 | ₩50,876 | ₩51,826 | +0.08% | 4.8만 |
|---|
| 2025.12.17 | ₩53,607 | ₩53,607 | ₩48,493 | ₩49,002 | -8.59% | 5.7만 |
|---|
| 2025.12.16 | ₩53,098 | ₩53,179 | ₩51,679 | ₩52,867 | -0.44% | 3.4만 |
|---|
| 2025.12.15 | ₩56,030 | ₩56,030 | ₩53,188 | ₩53,188 | -5.07% | 3.9만 |
|---|
| 2025.12.12 | ₩58,989 | ₩58,989 | ₩54,439 | ₩54,772 | -7.15% | 7.1만 |
|---|
| 2025.12.11 | ₩60,208 | ₩60,209 | ₩57,985 | ₩60,018 | -0.32% | 5.6만 |
|---|
| 2025.12.10 | ₩59,489 | ₩63,233 | ₩58,909 | ₩61,852 | +3.97% | 7.4만 |
|---|
| 2025.12.09 | ₩57,436 | ₩59,619 | ₩57,436 | ₩59,349 | +3.33% | 2.8만 |
|---|
| 2025.12.08 | ₩57,999 | ₩58,791 | ₩56,834 | ₩58,502 | +0.87% | 4만 |
|---|
| 2025.12.05 | ₩56,547 | ₩58,120 | ₩55,534 | ₩55,824 | -1.28% | 8.4만 |
|---|
| 2025.12.04 | ₩55,374 | ₩55,374 | ₩54,410 | ₩55,241 | -0.24% | 5.8만 |
|---|
| 2025.12.03 | ₩55,361 | ₩56,686 | ₩52,951 | ₩56,199 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩54,892 | ₩55,964 | ₩54,029 | ₩55,111 | +0.40% | 2.4만 |
|---|
| 2025.12.01 | ₩53,460 | ₩54,558 | ₩53,152 | ₩53,578 | +0.22% | 3.6만 |
|---|
| 2025.11.28 | ₩54,089 | ₩55,040 | ₩54,089 | ₩54,721 | +1.17% | 3만 |
|---|
| 2025.11.26 | ₩54,210 | ₩55,428 | ₩53,741 | ₩54,611 | +0.74% | 5만 |
|---|
| 2025.11.25 | ₩51,840 | ₩52,764 | ₩48,560 | ₩52,610 | +1.49% | 7.1만 |
|---|
| 2025.11.24 | ₩48,359 | ₩52,549 | ₩48,359 | ₩52,362 | +8.28% | 7.7만 |
|---|
| 2025.11.21 | ₩48,198 | ₩50,314 | ₩46,203 | ₩49,015 | +1.69% | 8.4만 |
|---|
| 2025.11.20 | ₩55,602 | ₩55,602 | ₩50,019 | ₩50,019 | -10.04% | 10만 |
|---|
| 2025.11.19 | ₩50,046 | ₩52,449 | ₩49,711 | ₩51,904 | +3.71% | 6.5만 |
|---|
| 2025.11.18 | ₩49,939 | ₩51,010 | ₩48,426 | ₩50,391 | +0.91% | 7.7만 |
|---|
| 2025.11.17 | ₩51,345 | ₩53,380 | ₩51,050 | ₩51,810 | +0.91% | 8.2만 |
|---|
| 2025.11.14 | ₩49,484 | ₩53,540 | ₩48,868 | ₩52,841 | +6.79% | 11.2만 |
|---|
| 2025.11.13 | ₩54,692 | ₩54,692 | ₩51,144 | ₩51,833 | -5.23% | 7.3만 |
|---|
| 2025.11.12 | ₩56,606 | ₩56,794 | ₩55,053 | ₩55,147 | -2.58% | 5.6만 |
|---|
| 2025.11.11 | ₩55,696 | ₩56,593 | ₩54,666 | ₩55,366 | -0.59% | 3.1만 |
|---|
| 2025.11.10 | ₩56,593 | ₩57,650 | ₩55,789 | ₩57,132 | +0.95% | 8.1만 |
|---|
| 2025.11.07 | ₩53,045 | ₩53,935 | ₩50,287 | ₩53,848 | +1.51% | 9.7만 |
|---|
| 2025.11.06 | ₩56,231 | ₩56,834 | ₩54,210 | ₩54,892 | -2.38% | 8.5만 |
|---|
| 2025.11.05 | ₩56,512 | ₩58,305 | ₩56,084 | ₩56,794 | +0.50% | 4.6만 |
|---|
| 2025.11.04 | ₩57,985 | ₩59,898 | ₩56,566 | ₩56,566 | -2.45% | 10.9만 |
|---|
| 2025.11.03 | ₩60,208 | ₩63,193 | ₩60,127 | ₩61,105 | +1.49% | 12.9만 |
|---|
| 2025.10.31 | ₩61,694 | ₩62,229 | ₩57,985 | ₩59,458 | -3.62% | 7.4만 |
|---|
| 2025.10.30 | ₩60,542 | ₩62,203 | ₩59,759 | ₩60,516 | -0.04% | 11.9만 |
|---|
| 2025.10.29 | ₩61,613 | ₩62,323 | ₩60,288 | ₩61,493 | -0.20% | 17.3만 |
|---|
| 2025.10.28 | ₩58,842 | ₩60,208 | ₩58,012 | ₩60,026 | +2.01% | 16.4만 |
|---|
| 2025.10.27 | ₩59,083 | ₩59,498 | ₩57,023 | ₩58,788 | -0.50% | 13.3만 |
|---|
| 2025.10.24 | ₩57,744 | ₩58,481 | ₩57,464 | ₩57,530 | -0.37% | 9만 |
|---|
| 2025.10.23 | ₩55,642 | ₩57,115 | ₩55,602 | ₩56,004 | +0.65% | 6.1만 |
|---|
| 2025.10.22 | ₩56,968 | ₩57,624 | ₩53,554 | ₩55,226 | -3.06% | 10.1만 |
|---|
| 2025.10.21 | ₩59,311 | ₩59,451 | ₩57,195 | ₩57,584 | -2.91% | 6.3만 |
|---|
| 2025.10.20 | ₩59,913 | ₩61,038 | ₩58,574 | ₩58,874 | -1.73% | 14.9만 |
|---|
| 2025.10.17 | ₩58,775 | ₩60,743 | ₩57,744 | ₩57,758 | -1.73% | 12.9만 |
|---|
| 2025.10.16 | ₩64,264 | ₩64,385 | ₩58,534 | ₩59,886 | -6.81% | 43.6만 |
|---|
| 2025.10.15 | ₩62,510 | ₩62,510 | ₩59,926 | ₩62,050 | -0.74% | 30.8만 |
|---|
| 2025.10.14 | ₩58,534 | ₩60,583 | ₩56,586 | ₩58,217 | -0.54% | 16.7만 |
|---|
| 2025.10.13 | ₩59,538 | ₩61,841 | ₩57,276 | ₩61,233 | +2.85% | 20만 |
|---|
| 2025.10.10 | ₩59,578 | ₩59,779 | ₩52,697 | ₩52,894 | -11.22% | 24.6만 |
|---|