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 | ₩106,594 | ₩106,594 | ₩100,875 | ₩101,953 | -4.35% | 3.2만 |
| 2026.10.08 | ₩108,605 | ₩110,328 | ₩102,872 | ₩104,358 | -3.91% | 4.2만 |
| 2026.10.07 | ₩111,771 | ₩112,854 | ₩110,863 | ₩111,560 | -0.19% | 2.9만 |
| 2026.10.06 | ₩117,398 | ₩117,490 | ₩115,967 | ₩116,400 | -0.85% | 3.1만 |
| 2026.10.05 | ₩114,190 | ₩118,760 | ₩113,809 | ₩118,152 | +3.47% | 5.7만 |
| 2026.10.02 | ₩108,297 | ₩112,867 | ₩108,197 | ₩112,329 | +3.72% | 4.9만 |
| 2026.10.01 | ₩104,222 | ₩105,972 | ₩103,220 | ₩105,752 | +1.47% | 2만 |
| 2026.09.30 | ₩104,503 | ₩106,894 | ₩104,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,439 |
| -0.06% |
| 1.8만 |
| 2026.09.29 | ₩103,100 | ₩105,892 | ₩100,882 | ₩105,000 | +1.84% | 2.2만 |
|---|
| 2026.09.28 | ₩100,514 | ₩104,008 | ₩98,732 | ₩102,953 | +2.43% | 2만 |
|---|
| 2026.09.25 | ₩103,661 | ₩104,008 | ₩101,691 | ₩102,258 | -1.35% | 2.7만 |
|---|
| 2026.09.24 | ₩98,451 | ₩102,726 | ₩97,514 | ₩102,278 | +3.89% | 1.9만 |
|---|
| 2026.09.23 | ₩101,523 | ₩102,458 | ₩98,784 | ₩100,360 | -1.15% | 3.1만 |
|---|
| 2026.09.22 | ₩98,022 | ₩103,220 | ₩98,022 | ₩103,017 | +5.10% | 4.8만 |
|---|
| 2026.09.21 | ₩97,915 | ₩100,173 | ₩96,619 | ₩100,028 | +2.16% | 4.2만 |
|---|
| 2026.09.18 | ₩93,052 | ₩95,537 | ₩93,011 | ₩94,811 | +1.89% | 3.4만 |
|---|
| 2026.09.17 | ₩91,086 | ₩93,533 | ₩91,074 | ₩93,328 | +2.46% | 5만 |
|---|
| 2026.09.16 | ₩88,923 | ₩89,163 | ₩86,852 | ₩88,669 | -0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩88,188 | ₩88,281 | ₩85,916 | ₩86,470 | -1.95% | 4.5만 |
|---|
| 2026.09.14 | ₩87,667 | ₩90,700 | ₩87,520 | ₩88,670 | +1.14% | 3.1만 |
|---|
| 2026.09.11 | ₩94,682 | ₩95,537 | ₩93,124 | ₩94,810 | +0.14% | 1.4만 |
|---|
| 2026.09.10 | ₩92,317 | ₩94,468 | ₩91,074 | ₩92,803 | +0.53% | 2.2만 |
|---|
| 2026.09.09 | ₩95,684 | ₩98,076 | ₩94,565 | ₩96,038 | +0.37% | 1.8만 |
|---|
| 2026.09.08 | ₩97,768 | ₩99,813 | ₩95,510 | ₩97,608 | -0.16% | 4.9만 |
|---|
| 2026.09.04 | ₩89,871 | ₩93,613 | ₩89,871 | ₩93,255 | +3.76% | 5.1만 |
|---|
| 2026.09.03 | ₩85,783 | ₩88,549 | ₩84,714 | ₩88,424 | +3.08% | 2.8만 |
|---|
| 2026.09.02 | ₩86,504 | ₩88,188 | ₩86,177 | ₩87,970 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩88,535 | ₩88,535 | ₩86,778 | ₩87,437 | -1.24% | 5만 |
|---|
| 2026.08.31 | ₩88,482 | ₩91,221 | ₩87,613 | ₩88,066 | -0.47% | 2.5만 |
|---|
| 2026.08.28 | ₩92,905 | ₩93,758 | ₩88,916 | ₩88,956 | -4.25% | 2.7만 |
|---|
| 2026.08.27 | ₩90,967 | ₩94,201 | ₩90,767 | ₩93,330 | +2.60% | 7.3만 |
|---|
| 2026.08.26 | ₩89,524 | ₩89,671 | ₩88,014 | ₩89,146 | -0.42% | 2.3만 |
|---|
| 2026.08.25 | ₩87,653 | ₩90,246 | ₩87,653 | ₩88,869 | +1.39% | 5.4만 |
|---|
| 2026.08.24 | ₩87,453 | ₩87,453 | ₩84,166 | ₩86,049 | -1.61% | 2.4만 |
|---|
| 2026.08.21 | ₩91,796 | ₩92,250 | ₩88,943 | ₩89,789 | -2.19% | 1.5만 |
|---|
| 2026.08.20 | ₩87,386 | ₩89,364 | ₩87,253 | ₩88,736 | +1.54% | 1.7만 |
|---|
| 2026.08.19 | ₩89,444 | ₩90,393 | ₩85,435 | ₩87,460 | -2.22% | 2.3만 |
|---|
| 2026.08.18 | ₩89,711 | ₩90,199 | ₩86,689 | ₩88,061 | -1.84% | 4.1만 |
|---|
| 2026.08.17 | ₩95,069 | ₩97,541 | ₩94,111 | ₩95,556 | +0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩95,176 | ₩95,176 | ₩92,798 | ₩93,733 | -1.52% | 2.8만 |
|---|
| 2026.08.13 | ₩94,882 | ₩97,942 | ₩94,882 | ₩95,732 | +0.90% | 5.2만 |
|---|
| 2026.08.12 | ₩96,205 | ₩96,218 | ₩94,448 | ₩94,957 | -1.30% | 5.6만 |
|---|
| 2026.08.11 | ₩91,221 | ₩92,998 | ₩90,727 | ₩92,136 | +1.00% | 4.6만 |
|---|
| 2026.08.10 | ₩91,194 | ₩93,519 | ₩89,702 | ₩90,735 | -0.50% | 4.4만 |
|---|
| 2026.08.07 | ₩93,346 | ₩93,346 | ₩88,308 | ₩91,140 | -2.36% | 3.6만 |
|---|
| 2026.08.06 | ₩87,039 | ₩92,544 | ₩86,184 | ₩90,332 | +3.78% | 5.4만 |
|---|
| 2026.08.05 | ₩90,767 | ₩93,786 | ₩88,509 | ₩89,231 | -1.69% | 5.3만 |
|---|
| 2026.08.04 | ₩89,537 | ₩91,328 | ₩88,642 | ₩90,052 | +0.57% | 5.8만 |
|---|
| 2026.08.03 | ₩83,431 | ₩86,054 | ₩82,549 | ₩85,732 | +2.76% | 4.7만 |
|---|
| 2026.07.31 | ₩91,074 | ₩91,074 | ₩82,863 | ₩85,048 | -6.62% | 10.4만 |
|---|
| 2026.07.30 | ₩79,663 | ₩85,542 | ₩78,701 | ₩84,738 | +6.37% | 12.9만 |
|---|
| 2026.07.29 | ₩78,888 | ₩79,703 | ₩72,862 | ₩73,102 | -7.33% | 9.9만 |
|---|
| 2026.07.28 | ₩77,953 | ₩81,694 | ₩76,162 | ₩80,398 | +3.14% | 8.4만 |
|---|
| 2026.07.27 | ₩85,890 | ₩86,184 | ₩79,289 | ₩83,754 | -2.49% | 8.8만 |
|---|
| 2026.07.24 | ₩88,485 | ₩89,495 | ₩84,447 | ₩85,288 | -3.61% | 6.6만 |
|---|
| 2026.07.23 | ₩90,312 | ₩93,078 | ₩89,400 | ₩90,597 | +0.32% | 4.7만 |
|---|
| 2026.07.22 | ₩90,005 | ₩94,869 | ₩90,005 | ₩92,758 | +3.06% | 5.9만 |
|---|
| 2026.07.21 | ₩92,517 | ₩95,096 | ₩90,860 | ₩95,057 | +2.75% | 13.3만 |
|---|
| 2026.07.20 | ₩88,054 | ₩88,562 | ₩84,767 | ₩85,556 | -2.84% | 9만 |
|---|
| 2026.07.17 | ₩82,035 | ₩86,284 | ₩78,514 | ₩83,546 | +1.84% | 15.1만 |
|---|
| 2026.07.16 | ₩86,985 | ₩91,635 | ₩86,117 | ₩88,550 | +1.80% | 24.5만 |
|---|
| 2026.07.15 | ₩96,325 | ₩97,314 | ₩89,524 | ₩93,368 | -3.07% | 18.5만 |
|---|
| 2026.07.14 | ₩98,931 | ₩98,931 | ₩93,092 | ₩93,909 | -5.08% | 9만 |
|---|
| 2026.07.13 | ₩100,360 | ₩101,143 | ₩94,107 | ₩94,433 | -5.91% | 13.5만 |
|---|
| 2026.07.10 | ₩102,351 | ₩102,568 | ₩97,430 | ₩100,393 | -1.91% | 5.6만 |
|---|
| 2026.07.09 | ₩106,427 | ₩106,456 | ₩101,670 | ₩101,766 | -4.38% | 8만 |
|---|
| 2026.07.08 | ₩100,641 | ₩102,886 | ₩98,877 | ₩101,590 | +0.94% | 6.1만 |
|---|
| 2026.07.07 | ₩102,538 | ₩102,862 | ₩97,969 | ₩99,461 | -3.00% | 9만 |
|---|
| 2026.07.06 | ₩107,442 | ₩112,734 | ₩106,552 | ₩109,286 | +1.72% | 9만 |
|---|
| 2026.07.02 | ₩109,954 | ₩113,575 | ₩98,770 | ₩101,053 | -8.10% | 11.1만 |
|---|
| 2026.07.01 | ₩118,025 | ₩118,025 | ₩105,558 | ₩106,027 | -10.17% | 14.8만 |
|---|
| 2026.06.30 | ₩111,117 | ₩123,436 | ₩111,117 | ₩123,206 | +10.88% | 7.7만 |
|---|
| 2026.06.29 | ₩104,329 | ₩112,067 | ₩100,882 | ₩112,067 | +7.42% | 10만 |
|---|
| 2026.06.26 | ₩98,183 | ₩102,953 | ₩95,497 | ₩101,661 | +3.54% | 7.2만 |
|---|
| 2026.06.25 | ₩111,571 | ₩111,571 | ₩101,964 | ₩102,242 | -8.36% | 7.2만 |
|---|
| 2026.06.24 | ₩102,966 | ₩106,627 | ₩101,857 | ₩105,099 | +2.07% | 5.5만 |
|---|
| 2026.06.23 | ₩104,903 | ₩109,267 | ₩103,514 | ₩103,554 | -1.29% | 7.7만 |
|---|
| 2026.06.22 | ₩124,536 | ₩124,652 | ₩118,786 | ₩119,829 | -3.78% | 7.9만 |
|---|
| 2026.06.18 | ₩105,825 | ₩118,125 | ₩105,825 | ₩117,210 | +10.76% | 15만 |
|---|
| 2026.06.17 | ₩103,507 | ₩107,349 | ₩102,565 | ₩103,041 | -0.45% | 9만 |
|---|
| 2026.06.16 | ₩105,558 | ₩106,699 | ₩99,949 | ₩99,949 | -5.31% | 4.5만 |
|---|
| 2026.06.15 | ₩105,558 | ₩107,799 | ₩103,153 | ₩107,375 | +1.72% | 8.3만 |
|---|
| 2026.06.12 | ₩98,476 | ₩100,608 | ₩96,552 | ₩98,990 | +0.52% | 4.8만 |
|---|
| 2026.06.11 | ₩94,401 | ₩99,038 | ₩92,878 | ₩98,209 | +4.03% | 4.1만 |
|---|
| 2026.06.10 | ₩95,296 | ₩99,933 | ₩92,139 | ₩92,139 | -3.31% | 6.5만 |
|---|
| 2026.06.09 | ₩103,915 | ₩105,932 | ₩90,860 | ₩101,385 | -2.43% | 8.5만 |
|---|
| 2026.06.08 | ₩100,000 | ₩104,142 | ₩100,000 | ₩101,161 | +1.16% | 6.3만 |
|---|
| 2026.06.05 | ₩103,233 | ₩103,915 | ₩94,668 | ₩96,015 | -6.99% | 9.8만 |
|---|
| 2026.06.04 | ₩103,754 | ₩111,845 | ₩101,837 | ₩110,358 | +6.36% | 6.3만 |
|---|
| 2026.06.03 | ₩112,981 | ₩112,981 | ₩105,665 | ₩107,015 | -5.28% | 7.5만 |
|---|
| 2026.06.02 | ₩109,059 | ₩112,285 | ₩106,707 | ₩111,312 | +2.07% | 6.5만 |
|---|
| 2026.06.01 | ₩100,214 | ₩112,239 | ₩100,214 | ₩106,707 | +6.48% | 10.8만 |
|---|
| 2026.05.29 | ₩102,766 | ₩103,728 | ₩97,675 | ₩98,617 | -4.04% | 7.3만 |
|---|
| 2026.05.28 | ₩99,385 | ₩102,779 | ₩96,579 | ₩101,189 | +1.82% | 6.4만 |
|---|
| 2026.05.27 | ₩102,004 | ₩103,888 | ₩97,541 | ₩100,195 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩95,644 | ₩97,501 | ₩94,762 | ₩95,950 | +0.32% | 7.2만 |
|---|
| 2026.05.22 | ₩94,548 | ₩94,869 | ₩91,715 | ₩91,965 | -2.73% | 3.4만 |
|---|
| 2026.05.21 | ₩89,858 | ₩95,280 | ₩89,858 | ₩93,483 | +4.03% | 5.3만 |
|---|
| 2026.05.20 | ₩89,404 | ₩92,023 | ₩88,836 | ₩91,166 | +1.97% | 7.3만 |
|---|
| 2026.05.19 | ₩85,288 | ₩89,664 | ₩83,618 | ₩86,849 | +1.83% | 6.8만 |
|---|
| 2026.05.18 | ₩93,145 | ₩93,145 | ₩86,571 | ₩88,510 | -4.98% | 7.9만 |
|---|
| 2026.05.15 | ₩94,080 | ₩94,642 | ₩91,009 | ₩92,464 | -1.72% | 11.5만 |
|---|
| 2026.05.14 | ₩92,784 | ₩100,594 | ₩91,876 | ₩99,038 | +6.74% | 12.6만 |
|---|
| 2026.05.13 | ₩90,446 | ₩92,945 | ₩86,906 | ₩90,843 | +0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩89,805 | ₩91,822 | ₩84,660 | ₩89,871 | +0.07% | 12.1만 |
|---|
| 2026.05.11 | ₩94,040 | ₩94,201 | ₩90,192 | ₩93,011 | -1.09% | 22.5만 |
|---|
| 2026.05.08 | ₩99,198 | ₩99,198 | ₩91,234 | ₩96,071 | -3.15% | 12.3만 |
|---|
| 2026.05.07 | ₩99,906 | ₩100,827 | ₩94,869 | ₩97,824 | -2.08% | 11.5만 |
|---|
| 2026.05.06 | ₩92,196 | ₩100,467 | ₩92,196 | ₩100,187 | +8.67% | 20.4만 |
|---|
| 2026.05.05 | ₩93,439 | ₩93,733 | ₩88,455 | ₩89,127 | -4.61% | 12.1만 |
|---|
| 2026.05.04 | ₩93,359 | ₩94,882 | ₩89,524 | ₩92,130 | -1.32% | 6.5만 |
|---|
| 2026.05.01 | ₩89,417 | ₩93,506 | ₩89,417 | ₩90,732 | +1.47% | 11만 |
|---|
| 2026.04.30 | ₩90,967 | ₩90,967 | ₩85,516 | ₩89,805 | -1.28% | 7.6만 |
|---|
| 2026.04.29 | ₩88,789 | ₩90,192 | ₩86,905 | ₩88,843 | +0.06% | 6.1만 |
|---|
| 2026.04.28 | ₩88,201 | ₩90,860 | ₩84,988 | ₩88,134 | -0.08% | 14.2만 |
|---|
| 2026.04.27 | ₩98,784 | ₩98,784 | ₩92,223 | ₩94,094 | -4.75% | 16.2만 |
|---|
| 2026.04.24 | ₩90,085 | ₩96,377 | ₩89,524 | ₩93,493 | +3.78% | 21.5만 |
|---|
| 2026.04.23 | ₩84,660 | ₩87,253 | ₩81,601 | ₩84,353 | -0.36% | 10.9만 |
|---|
| 2026.04.22 | ₩79,944 | ₩87,012 | ₩79,716 | ₩87,012 | +8.84% | 13.1만 |
|---|
| 2026.04.21 | ₩78,648 | ₩79,636 | ₩77,365 | ₩78,621 | -0.03% | 8.4만 |
|---|
| 2026.04.20 | ₩78,942 | ₩79,449 | ₩77,180 | ₩77,686 | -1.59% | 10.9만 |
|---|
| 2026.04.17 | ₩80,638 | ₩81,788 | ₩77,498 | ₩79,683 | -1.18% | 25.9만 |
|---|
| 2026.04.16 | ₩78,915 | ₩79,716 | ₩75,655 | ₩76,697 | -2.81% | 40.4만 |
|---|
| 2026.04.15 | ₩84,994 | ₩84,994 | ₩81,213 | ₩82,335 | -3.13% | 14.7만 |
|---|
| 2026.04.14 | ₩84,032 | ₩85,155 | ₩81,440 | ₩84,119 | +0.10% | 11.3만 |
|---|
| 2026.04.13 | ₩79,663 | ₩81,182 | ₩78,594 | ₩79,793 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩82,055 | ₩83,284 | ₩80,037 | ₩80,140 | -2.33% | 12.2만 |
|---|
| 2026.04.09 | ₩77,311 | ₩79,102 | ₩76,029 | ₩77,857 | +0.71% | 5.6만 |
|---|
| 2026.04.08 | ₩79,503 | ₩81,507 | ₩75,922 | ₩77,445 | -2.59% | 10.7만 |
|---|
| 2026.04.07 | ₩67,624 | ₩70,123 | ₩66,408 | ₩69,706 | +3.08% | 3.7만 |
|---|
| 2026.04.06 | ₩68,145 | ₩69,481 | ₩67,223 | ₩68,324 | +0.26% | 3만 |
|---|
| 2026.04.02 | ₩62,306 | ₩68,733 | ₩62,306 | ₩67,330 | +8.06% | 5.8만 |
|---|
| 2026.04.01 | ₩69,040 | ₩71,526 | ₩68,114 | ₩68,779 | -0.38% | 8.8만 |
|---|
| 2026.03.31 | ₩61,250 | ₩67,437 | ₩61,250 | ₩67,437 | +10.10% | 8.5만 |
|---|
| 2026.03.30 | ₩63,709 | ₩64,016 | ₩58,471 | ₩59,099 | -7.24% | 5.8만 |
|---|
| 2026.03.27 | ₩62,680 | ₩64,123 | ₩61,585 | ₩63,121 | +0.70% | 7.9만 |
|---|
| 2026.03.26 | ₩68,849 | ₩68,849 | ₩63,001 | ₩63,181 | -8.23% | 7.8만 |
|---|
| 2026.03.25 | ₩71,686 | ₩73,263 | ₩70,350 | ₩72,221 | +0.75% | 4.1만 |
|---|
| 2026.03.24 | ₩66,769 | ₩70,978 | ₩66,769 | ₩70,323 | +5.32% | 5.5만 |
|---|
| 2026.03.23 | ₩65,206 | ₩70,223 | ₩65,206 | ₩67,998 | +4.28% | 9.8만 |
|---|
| 2026.03.20 | ₩67,971 | ₩67,971 | ₩63,469 | ₩64,874 | -4.56% | 5.8만 |
|---|
| 2026.03.19 | ₩65,339 | ₩69,081 | ₩63,442 | ₩68,493 | +4.83% | 6.7만 |
|---|
| 2026.03.18 | ₩71,392 | ₩72,154 | ₩68,813 | ₩69,173 | -3.11% | 5.4만 |
|---|
| 2026.03.17 | ₩70,123 | ₩72,074 | ₩68,844 | ₩71,585 | +2.08% | 7.7만 |
|---|
| 2026.03.16 | ₩70,096 | ₩70,657 | ₩69,147 | ₩69,345 | -1.07% | 5.3만 |
|---|
| 2026.03.13 | ₩70,791 | ₩70,818 | ₩67,691 | ₩68,225 | -3.62% | 4.5만 |
|---|
| 2026.03.12 | ₩71,633 | ₩72,154 | ₩67,678 | ₩68,163 | -4.84% | 9.7만 |
|---|
| 2026.03.11 | ₩75,561 | ₩76,470 | ₩73,765 | ₩75,314 | -0.33% | 6.6만 |
|---|
| 2026.03.10 | ₩73,076 | ₩75,077 | ₩71,459 | ₩72,278 | -1.09% | 18.2만 |
|---|
| 2026.03.09 | ₩67,437 | ₩73,142 | ₩66,295 | ₩73,142 | +8.46% | 10.5만 |
|---|
| 2026.03.06 | ₩70,911 | ₩72,955 | ₩68,145 | ₩68,861 | -2.89% | 7.8만 |
|---|
| 2026.03.05 | ₩75,588 | ₩77,966 | ₩71,300 | ₩75,347 | -0.32% | 10.1만 |
|---|
| 2026.03.04 | ₩77,311 | ₩78,674 | ₩76,029 | ₩77,424 | +0.15% | 5.8만 |
|---|
| 2026.03.03 | ₩74,345 | ₩76,523 | ₩71,554 | ₩75,307 | +1.29% | 18.3만 |
|---|
| 2026.03.02 | ₩80,826 | ₩84,179 | ₩80,318 | ₩82,469 | +2.03% | 11.1만 |
|---|
| 2026.02.27 | ₩83,177 | ₩85,823 | ₩82,656 | ₩84,973 | +2.16% | 5.3만 |
|---|
| 2026.02.26 | ₩90,246 | ₩90,246 | ₩83,004 | ₩86,451 | -4.20% | 11.3만 |
|---|
| 2026.02.25 | ₩92,611 | ₩92,611 | ₩90,192 | ₩91,178 | -1.55% | 6.1만 |
|---|
| 2026.02.24 | ₩87,734 | ₩91,848 | ₩86,999 | ₩90,700 | +3.38% | 8.6만 |
|---|
| 2026.02.23 | ₩82,549 | ₩84,714 | ₩82,091 | ₩83,344 | +0.96% | 5.4만 |
|---|
| 2026.02.20 | ₩79,396 | ₩84,326 | ₩78,861 | ₩83,456 | +5.11% | 7.3만 |
|---|
| 2026.02.19 | ₩78,875 | ₩80,326 | ₩78,140 | ₩79,306 | +0.55% | 2.9만 |
|---|
| 2026.02.18 | ₩80,438 | ₩83,177 | ₩79,503 | ₩80,371 | -0.08% | 7만 |
|---|
| 2026.02.17 | ₩79,516 | ₩81,814 | ₩78,020 | ₩81,240 | +2.17% | 4.9만 |
|---|
| 2026.02.13 | ₩82,937 | ₩84,260 | ₩79,676 | ₩82,082 | -1.03% | 8.2만 |
|---|
| 2026.02.12 | ₩88,362 | ₩88,362 | ₩81,427 | ₩83,124 | -5.93% | 11.1만 |
|---|
| 2026.02.11 | ₩84,139 | ₩88,030 | ₩83,358 | ₩85,956 | +2.16% | 13.6만 |
|---|
| 2026.02.10 | ₩81,667 | ₩81,667 | ₩78,074 | ₩80,545 | -1.37% | 6.6만 |
|---|
| 2026.02.09 | ₩74,960 | ₩79,362 | ₩74,706 | ₩77,454 | +3.33% | 10만 |
|---|
| 2026.02.06 | ₩70,350 | ₩75,132 | ₩70,063 | ₩74,863 | +6.42% | 10.3만 |
|---|
| 2026.02.05 | ₩64,137 | ₩68,827 | ₩63,188 | ₩67,392 | +5.08% | 9.1만 |
|---|
| 2026.02.04 | ₩69,374 | ₩70,831 | ₩63,014 | ₩65,673 | -5.34% | 9.1만 |
|---|
| 2026.02.03 | ₩73,370 | ₩74,158 | ₩67,410 | ₩69,882 | -4.75% | 7.1만 |
|---|
| 2026.02.02 | ₩67,517 | ₩73,045 | ₩67,517 | ₩72,234 | +6.99% | 10.2만 |
|---|
| 2026.01.30 | ₩69,094 | ₩71,319 | ₩67,217 | ₩67,891 | -1.74% | 11.2만 |
|---|
| 2026.01.29 | ₩71,365 | ₩73,236 | ₩66,809 | ₩71,753 | +0.54% | 13.8만 |
|---|
| 2026.01.28 | ₩73,410 | ₩74,126 | ₩71,285 | ₩72,581 | -1.13% | 6.9만 |
|---|
| 2026.01.27 | ₩70,924 | ₩72,394 | ₩69,978 | ₩71,285 | +0.51% | 4.5만 |
|---|
| 2026.01.26 | ₩69,321 | ₩69,869 | ₩67,784 | ₩69,040 | -0.40% | 3.3만 |
|---|
| 2026.01.23 | ₩68,599 | ₩70,667 | ₩68,562 | ₩69,855 | +1.83% | 5.9만 |
|---|
| 2026.01.22 | ₩69,334 | ₩69,568 | ₩66,649 | ₩66,983 | -3.39% | 8만 |
|---|
| 2026.01.21 | ₩69,187 | ₩69,428 | ₩66,221 | ₩66,448 | -3.96% | 11.3만 |
|---|
| 2026.01.20 | ₩72,755 | ₩73,002 | ₩66,675 | ₩66,836 | -8.14% | 17.8만 |
|---|
| 2026.01.16 | ₩75,347 | ₩76,510 | ₩72,929 | ₩73,396 | -2.59% | 10.7만 |
|---|
| 2026.01.15 | ₩73,824 | ₩77,098 | ₩71,686 | ₩73,209 | -0.83% | 34.1만 |
|---|
| 2026.01.14 | ₩68,159 | ₩68,372 | ₩66,335 | ₩67,303 | -1.25% | 8.7만 |
|---|
| 2026.01.13 | ₩70,363 | ₩70,951 | ₩68,840 | ₩69,094 | -1.80% | 6.6만 |
|---|
| 2026.01.12 | ₩66,034 | ₩69,922 | ₩65,013 | ₩69,428 | +5.14% | 10.5만 |
|---|
| 2026.01.09 | ₩64,217 | ₩66,355 | ₩63,803 | ₩66,087 | +2.91% | 10.5만 |
|---|
| 2026.01.08 | ₩65,740 | ₩65,740 | ₩63,084 | ₩63,896 | -2.80% | 10.9만 |
|---|
| 2026.01.07 | ₩66,508 | ₩66,929 | ₩64,137 | ₩64,226 | -3.43% | 8.4만 |
|---|
| 2026.01.06 | ₩68,974 | ₩69,924 | ₩66,452 | ₩67,667 | -1.89% | 11.3만 |
|---|
| 2026.01.05 | ₩68,934 | ₩69,081 | ₩65,365 | ₩65,486 | -5.00% | 9.8만 |
|---|
| 2026.01.02 | ₩61,331 | ₩65,267 | ₩61,331 | ₩64,604 | +5.34% | 13만 |
|---|
| 2025.12.31 | ₩58,832 | ₩59,874 | ₩58,418 | ₩58,565 | -0.45% | 8.7만 |
|---|
| 2025.12.30 | ₩58,792 | ₩58,899 | ₩57,028 | ₩57,040 | -2.98% | 2.6만 |
|---|
| 2025.12.29 | ₩57,696 | ₩58,859 | ₩56,734 | ₩57,545 | -0.26% | 3.1만 |
|---|
| 2025.12.26 | ₩57,269 | ₩58,525 | ₩56,761 | ₩58,327 | +1.85% | 5.4만 |
|---|
| 2025.12.24 | ₩56,400 | ₩56,948 | ₩56,086 | ₩56,874 | +0.84% | 1.9만 |
|---|
| 2025.12.23 | ₩54,984 | ₩56,520 | ₩54,690 | ₩56,210 | +2.23% | 3.9만 |
|---|
| 2025.12.22 | ₩55,532 | ₩55,532 | ₩54,302 | ₩54,719 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩52,899 | ₩54,383 | ₩52,846 | ₩53,180 | +0.53% | 2.6만 |
|---|
| 2025.12.18 | ₩51,683 | ₩52,645 | ₩50,775 | ₩51,724 | +0.08% | 4.8만 |
|---|
| 2025.12.17 | ₩53,501 | ₩53,501 | ₩48,396 | ₩48,904 | -8.59% | 5.7만 |
|---|
| 2025.12.16 | ₩52,993 | ₩53,073 | ₩51,577 | ₩52,762 | -0.44% | 3.4만 |
|---|
| 2025.12.15 | ₩55,919 | ₩55,919 | ₩53,082 | ₩53,082 | -5.07% | 3.9만 |
|---|
| 2025.12.12 | ₩58,872 | ₩58,872 | ₩54,330 | ₩54,663 | -7.15% | 7.1만 |
|---|
| 2025.12.11 | ₩60,088 | ₩60,089 | ₩57,870 | ₩59,898 | -0.32% | 5.6만 |
|---|
| 2025.12.10 | ₩59,370 | ₩63,108 | ₩58,792 | ₩61,729 | +3.97% | 7.4만 |
|---|
| 2025.12.09 | ₩57,322 | ₩59,500 | ₩57,322 | ₩59,232 | +3.33% | 2.8만 |
|---|
| 2025.12.08 | ₩57,883 | ₩58,674 | ₩56,721 | ₩58,386 | +0.87% | 4만 |
|---|
| 2025.12.05 | ₩56,435 | ₩58,005 | ₩55,423 | ₩55,713 | -1.28% | 8.4만 |
|---|
| 2025.12.04 | ₩55,264 | ₩55,264 | ₩54,302 | ₩55,131 | -0.24% | 5.8만 |
|---|
| 2025.12.03 | ₩55,251 | ₩56,574 | ₩52,846 | ₩56,087 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩54,783 | ₩55,852 | ₩53,922 | ₩55,001 | +0.40% | 2.4만 |
|---|
| 2025.12.01 | ₩53,354 | ₩54,449 | ₩53,046 | ₩53,471 | +0.22% | 3.6만 |
|---|
| 2025.11.28 | ₩53,982 | ₩54,930 | ₩53,982 | ₩54,612 | +1.17% | 3만 |
|---|
| 2025.11.26 | ₩54,102 | ₩55,318 | ₩53,634 | ₩54,503 | +0.74% | 5만 |
|---|
| 2025.11.25 | ₩51,737 | ₩52,659 | ₩48,463 | ₩52,505 | +1.49% | 7.1만 |
|---|
| 2025.11.24 | ₩48,263 | ₩52,445 | ₩48,263 | ₩52,258 | +8.28% | 7.7만 |
|---|
| 2025.11.21 | ₩48,102 | ₩50,214 | ₩46,112 | ₩48,918 | +1.69% | 8.4만 |
|---|
| 2025.11.20 | ₩55,492 | ₩55,492 | ₩49,920 | ₩49,920 | -10.04% | 10만 |
|---|
| 2025.11.19 | ₩49,946 | ₩52,345 | ₩49,612 | ₩51,801 | +3.71% | 6.5만 |
|---|
| 2025.11.18 | ₩49,840 | ₩50,908 | ₩48,330 | ₩50,291 | +0.91% | 7.7만 |
|---|
| 2025.11.17 | ₩51,243 | ₩53,273 | ₩50,949 | ₩51,707 | +0.91% | 8.2만 |
|---|
| 2025.11.14 | ₩49,385 | ₩53,434 | ₩48,771 | ₩52,736 | +6.79% | 11.2만 |
|---|
| 2025.11.13 | ₩54,583 | ₩54,583 | ₩51,042 | ₩51,730 | -5.23% | 7.3만 |
|---|
| 2025.11.12 | ₩56,494 | ₩56,681 | ₩54,944 | ₩55,037 | -2.58% | 5.6만 |
|---|
| 2025.11.11 | ₩55,585 | ₩56,480 | ₩54,558 | ₩55,256 | -0.59% | 3.1만 |
|---|
| 2025.11.10 | ₩56,480 | ₩57,536 | ₩55,679 | ₩57,019 | +0.95% | 8.1만 |
|---|
| 2025.11.07 | ₩52,939 | ₩53,828 | ₩50,187 | ₩53,741 | +1.51% | 9.7만 |
|---|
| 2025.11.06 | ₩56,120 | ₩56,721 | ₩54,102 | ₩54,783 | -2.38% | 8.5만 |
|---|
| 2025.11.05 | ₩56,400 | ₩58,189 | ₩55,973 | ₩56,681 | +0.50% | 4.6만 |
|---|
| 2025.11.04 | ₩57,870 | ₩59,779 | ₩56,454 | ₩56,454 | -2.45% | 10.9만 |
|---|
| 2025.11.03 | ₩60,088 | ₩63,068 | ₩60,008 | ₩60,983 | +1.49% | 12.9만 |
|---|
| 2025.10.31 | ₩61,571 | ₩62,106 | ₩57,870 | ₩59,340 | -3.62% | 7.4만 |
|---|
| 2025.10.30 | ₩60,422 | ₩62,079 | ₩59,640 | ₩60,395 | -0.04% | 11.9만 |
|---|
| 2025.10.29 | ₩61,491 | ₩62,199 | ₩60,168 | ₩61,371 | -0.20% | 17.3만 |
|---|
| 2025.10.28 | ₩58,725 | ₩60,088 | ₩57,897 | ₩59,906 | +2.01% | 16.4만 |
|---|
| 2025.10.27 | ₩58,966 | ₩59,380 | ₩56,909 | ₩58,672 | -0.50% | 13.3만 |
|---|
| 2025.10.24 | ₩57,629 | ₩58,364 | ₩57,350 | ₩57,416 | -0.37% | 9만 |
|---|
| 2025.10.23 | ₩55,532 | ₩57,001 | ₩55,492 | ₩55,892 | +0.65% | 6.1만 |
|---|
| 2025.10.22 | ₩56,854 | ₩57,509 | ₩53,447 | ₩55,116 | -3.06% | 10.1만 |
|---|
| 2025.10.21 | ₩59,193 | ₩59,333 | ₩57,082 | ₩57,469 | -2.91% | 6.3만 |
|---|
| 2025.10.20 | ₩59,794 | ₩60,916 | ₩58,458 | ₩58,757 | -1.73% | 14.9만 |
|---|
| 2025.10.17 | ₩58,658 | ₩60,622 | ₩57,629 | ₩57,643 | -1.73% | 12.9만 |
|---|
| 2025.10.16 | ₩64,137 | ₩64,257 | ₩58,418 | ₩59,767 | -6.81% | 43.6만 |
|---|
| 2025.10.15 | ₩62,386 | ₩62,386 | ₩59,807 | ₩61,927 | -0.74% | 30.8만 |
|---|
| 2025.10.14 | ₩58,418 | ₩60,462 | ₩56,474 | ₩58,101 | -0.54% | 16.7만 |
|---|
| 2025.10.13 | ₩59,420 | ₩61,718 | ₩57,162 | ₩61,112 | +2.85% | 20만 |
|---|
| 2025.10.10 | ₩59,460 | ₩59,660 | ₩52,592 | ₩52,788 | -11.22% | 24.6만 |
|---|