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 | ₩106,713 | ₩106,713 | ₩100,988 | ₩102,068 | -4.35% | 3.2만 |
| 2026.10.08 | ₩108,727 | ₩110,452 | ₩102,988 | ₩104,475 | -3.91% | 4.2만 |
| 2026.10.07 | ₩111,897 | ₩112,980 | ₩110,987 | ₩111,686 | -0.19% | 2.9만 |
| 2026.10.06 | ₩117,530 | ₩117,622 | ₩116,097 | ₩116,531 | -0.85% | 3.1만 |
| 2026.10.05 | ₩114,318 | ₩118,893 | ₩113,937 | ₩118,284 | +3.47% | 5.7만 |
| 2026.10.02 | ₩108,419 | ₩112,994 | ₩108,319 | ₩112,455 | +3.72% | 4.9만 |
| 2026.10.01 | ₩104,339 | ₩106,091 | ₩103,336 | ₩105,871 | +1.47% | 2만 |
| 2026.09.30 | ₩104,620 | ₩107,014 | ₩104,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,556 |
| -0.06% |
| 1.8만 |
| 2026.09.29 | ₩103,215 | ₩106,011 | ₩100,995 | ₩105,118 | +1.84% | 2.2만 |
|---|
| 2026.09.28 | ₩100,627 | ₩104,125 | ₩98,843 | ₩103,068 | +2.43% | 2만 |
|---|
| 2026.09.25 | ₩103,777 | ₩104,125 | ₩101,805 | ₩102,373 | -1.35% | 2.7만 |
|---|
| 2026.09.24 | ₩98,562 | ₩102,841 | ₩97,624 | ₩102,393 | +3.89% | 1.9만 |
|---|
| 2026.09.23 | ₩101,637 | ₩102,573 | ₩98,895 | ₩100,473 | -1.15% | 3.1만 |
|---|
| 2026.09.22 | ₩98,132 | ₩103,336 | ₩98,132 | ₩103,132 | +5.10% | 4.8만 |
|---|
| 2026.09.21 | ₩98,025 | ₩100,286 | ₩96,728 | ₩100,140 | +2.16% | 4.2만 |
|---|
| 2026.09.18 | ₩93,156 | ₩95,644 | ₩93,116 | ₩94,918 | +1.89% | 3.4만 |
|---|
| 2026.09.17 | ₩91,188 | ₩93,638 | ₩91,176 | ₩93,433 | +2.46% | 5만 |
|---|
| 2026.09.16 | ₩89,023 | ₩89,263 | ₩86,949 | ₩88,768 | -0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩88,287 | ₩88,381 | ₩86,013 | ₩86,567 | -1.95% | 4.5만 |
|---|
| 2026.09.14 | ₩87,765 | ₩90,802 | ₩87,618 | ₩88,770 | +1.14% | 3.1만 |
|---|
| 2026.09.11 | ₩94,788 | ₩95,644 | ₩93,228 | ₩94,916 | +0.14% | 1.4만 |
|---|
| 2026.09.10 | ₩92,420 | ₩94,574 | ₩91,176 | ₩92,907 | +0.53% | 2.2만 |
|---|
| 2026.09.09 | ₩95,791 | ₩98,186 | ₩94,672 | ₩96,146 | +0.37% | 1.8만 |
|---|
| 2026.09.08 | ₩97,878 | ₩99,925 | ₩95,617 | ₩97,718 | -0.16% | 4.9만 |
|---|
| 2026.09.04 | ₩89,972 | ₩93,718 | ₩89,972 | ₩93,359 | +3.76% | 5.1만 |
|---|
| 2026.09.03 | ₩85,879 | ₩88,648 | ₩84,809 | ₩88,524 | +3.08% | 2.8만 |
|---|
| 2026.09.02 | ₩86,601 | ₩88,287 | ₩86,274 | ₩88,069 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩88,635 | ₩88,635 | ₩86,876 | ₩87,535 | -1.24% | 5만 |
|---|
| 2026.08.31 | ₩88,581 | ₩91,323 | ₩87,712 | ₩88,165 | -0.47% | 2.5만 |
|---|
| 2026.08.28 | ₩93,009 | ₩93,864 | ₩89,016 | ₩89,056 | -4.25% | 2.7만 |
|---|
| 2026.08.27 | ₩91,069 | ₩94,306 | ₩90,869 | ₩93,434 | +2.60% | 7.3만 |
|---|
| 2026.08.26 | ₩89,625 | ₩89,772 | ₩88,113 | ₩89,246 | -0.42% | 2.3만 |
|---|
| 2026.08.25 | ₩87,752 | ₩90,347 | ₩87,752 | ₩88,969 | +1.39% | 5.4만 |
|---|
| 2026.08.24 | ₩87,551 | ₩87,551 | ₩84,260 | ₩86,145 | -1.61% | 2.4만 |
|---|
| 2026.08.21 | ₩91,899 | ₩92,353 | ₩89,043 | ₩89,889 | -2.19% | 1.5만 |
|---|
| 2026.08.20 | ₩87,484 | ₩89,464 | ₩87,351 | ₩88,835 | +1.54% | 1.7만 |
|---|
| 2026.08.19 | ₩89,544 | ₩90,494 | ₩85,531 | ₩87,558 | -2.22% | 2.3만 |
|---|
| 2026.08.18 | ₩89,812 | ₩90,300 | ₩86,786 | ₩88,160 | -1.84% | 4.1만 |
|---|
| 2026.08.17 | ₩95,176 | ₩97,651 | ₩94,217 | ₩95,663 | +0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩95,283 | ₩95,283 | ₩92,902 | ₩93,838 | -1.52% | 2.8만 |
|---|
| 2026.08.13 | ₩94,989 | ₩98,052 | ₩94,989 | ₩95,839 | +0.90% | 5.2만 |
|---|
| 2026.08.12 | ₩96,313 | ₩96,326 | ₩94,554 | ₩95,064 | -1.30% | 5.6만 |
|---|
| 2026.08.11 | ₩91,323 | ₩93,103 | ₩90,828 | ₩92,240 | +1.00% | 4.6만 |
|---|
| 2026.08.10 | ₩91,297 | ₩93,624 | ₩89,802 | ₩90,836 | -0.50% | 4.4만 |
|---|
| 2026.08.07 | ₩93,450 | ₩93,450 | ₩88,407 | ₩91,242 | -2.36% | 3.6만 |
|---|
| 2026.08.06 | ₩87,136 | ₩92,648 | ₩86,280 | ₩90,434 | +3.78% | 5.4만 |
|---|
| 2026.08.05 | ₩90,869 | ₩93,892 | ₩88,608 | ₩89,332 | -1.69% | 5.3만 |
|---|
| 2026.08.04 | ₩89,638 | ₩91,430 | ₩88,742 | ₩90,153 | +0.57% | 5.8만 |
|---|
| 2026.08.03 | ₩83,525 | ₩86,151 | ₩82,642 | ₩85,828 | +2.76% | 4.7만 |
|---|
| 2026.07.31 | ₩91,176 | ₩91,176 | ₩82,956 | ₩85,143 | -6.62% | 10.4만 |
|---|
| 2026.07.30 | ₩79,752 | ₩85,638 | ₩78,789 | ₩84,833 | +6.37% | 12.9만 |
|---|
| 2026.07.29 | ₩78,977 | ₩79,793 | ₩72,944 | ₩73,184 | -7.33% | 9.9만 |
|---|
| 2026.07.28 | ₩78,040 | ₩81,786 | ₩76,248 | ₩80,488 | +3.14% | 8.4만 |
|---|
| 2026.07.27 | ₩85,986 | ₩86,280 | ₩79,378 | ₩83,848 | -2.49% | 8.8만 |
|---|
| 2026.07.24 | ₩88,584 | ₩89,595 | ₩84,541 | ₩85,384 | -3.61% | 6.6만 |
|---|
| 2026.07.23 | ₩90,414 | ₩93,183 | ₩89,500 | ₩90,699 | +0.32% | 4.7만 |
|---|
| 2026.07.22 | ₩90,106 | ₩94,975 | ₩90,106 | ₩92,862 | +3.06% | 5.9만 |
|---|
| 2026.07.21 | ₩92,621 | ₩95,203 | ₩90,962 | ₩95,164 | +2.75% | 13.3만 |
|---|
| 2026.07.20 | ₩88,153 | ₩88,661 | ₩84,862 | ₩85,652 | -2.84% | 9만 |
|---|
| 2026.07.17 | ₩82,127 | ₩86,381 | ₩78,602 | ₩83,640 | +1.84% | 15.1만 |
|---|
| 2026.07.16 | ₩87,083 | ₩91,738 | ₩86,213 | ₩88,649 | +1.80% | 24.5만 |
|---|
| 2026.07.15 | ₩96,433 | ₩97,423 | ₩89,625 | ₩93,473 | -3.07% | 18.5만 |
|---|
| 2026.07.14 | ₩99,042 | ₩99,042 | ₩93,196 | ₩94,015 | -5.08% | 9만 |
|---|
| 2026.07.13 | ₩100,473 | ₩101,257 | ₩94,213 | ₩94,539 | -5.91% | 13.5만 |
|---|
| 2026.07.10 | ₩102,466 | ₩102,683 | ₩97,540 | ₩100,505 | -1.91% | 5.6만 |
|---|
| 2026.07.09 | ₩106,546 | ₩106,576 | ₩101,784 | ₩101,880 | -4.38% | 8만 |
|---|
| 2026.07.08 | ₩100,754 | ₩103,001 | ₩98,988 | ₩101,704 | +0.94% | 6.1만 |
|---|
| 2026.07.07 | ₩102,654 | ₩102,977 | ₩98,079 | ₩99,573 | -3.00% | 9만 |
|---|
| 2026.07.06 | ₩107,563 | ₩112,860 | ₩106,672 | ₩109,409 | +1.72% | 9만 |
|---|
| 2026.07.02 | ₩110,078 | ₩113,703 | ₩98,881 | ₩101,166 | -8.10% | 11.1만 |
|---|
| 2026.07.01 | ₩118,157 | ₩118,157 | ₩105,677 | ₩106,146 | -10.17% | 14.8만 |
|---|
| 2026.06.30 | ₩111,241 | ₩123,575 | ₩111,241 | ₩123,345 | +10.88% | 7.7만 |
|---|
| 2026.06.29 | ₩104,446 | ₩112,193 | ₩100,995 | ₩112,193 | +7.42% | 10만 |
|---|
| 2026.06.26 | ₩98,293 | ₩103,068 | ₩95,604 | ₩101,775 | +3.54% | 7.2만 |
|---|
| 2026.06.25 | ₩111,696 | ₩111,696 | ₩102,078 | ₩102,357 | -8.36% | 7.2만 |
|---|
| 2026.06.24 | ₩103,082 | ₩106,747 | ₩101,971 | ₩105,217 | +2.07% | 5.5만 |
|---|
| 2026.06.23 | ₩105,021 | ₩109,390 | ₩103,630 | ₩103,670 | -1.29% | 7.7만 |
|---|
| 2026.06.22 | ₩124,676 | ₩124,792 | ₩118,920 | ₩119,963 | -3.78% | 7.9만 |
|---|
| 2026.06.18 | ₩105,944 | ₩118,258 | ₩105,944 | ₩117,341 | +10.76% | 15만 |
|---|
| 2026.06.17 | ₩103,623 | ₩107,469 | ₩102,680 | ₩103,157 | -0.45% | 9만 |
|---|
| 2026.06.16 | ₩105,677 | ₩106,819 | ₩100,061 | ₩100,061 | -5.31% | 4.5만 |
|---|
| 2026.06.15 | ₩105,677 | ₩107,920 | ₩103,269 | ₩107,496 | +1.72% | 8.3만 |
|---|
| 2026.06.12 | ₩98,587 | ₩100,721 | ₩96,661 | ₩99,101 | +0.52% | 4.8만 |
|---|
| 2026.06.11 | ₩94,507 | ₩99,149 | ₩92,982 | ₩98,319 | +4.03% | 4.1만 |
|---|
| 2026.06.10 | ₩95,403 | ₩100,045 | ₩92,242 | ₩92,242 | -3.31% | 6.5만 |
|---|
| 2026.06.09 | ₩104,031 | ₩106,051 | ₩90,962 | ₩101,499 | -2.43% | 8.5만 |
|---|
| 2026.06.08 | ₩100,112 | ₩104,259 | ₩100,112 | ₩101,274 | +1.16% | 6.3만 |
|---|
| 2026.06.05 | ₩103,349 | ₩104,031 | ₩94,775 | ₩96,123 | -6.99% | 9.8만 |
|---|
| 2026.06.04 | ₩103,871 | ₩111,971 | ₩101,951 | ₩110,482 | +6.36% | 6.3만 |
|---|
| 2026.06.03 | ₩113,108 | ₩113,108 | ₩105,784 | ₩107,135 | -5.28% | 7.5만 |
|---|
| 2026.06.02 | ₩109,181 | ₩112,411 | ₩106,827 | ₩111,437 | +2.07% | 6.5만 |
|---|
| 2026.06.01 | ₩100,326 | ₩112,365 | ₩100,326 | ₩106,827 | +6.48% | 10.8만 |
|---|
| 2026.05.29 | ₩102,881 | ₩103,844 | ₩97,784 | ₩98,727 | -4.04% | 7.3만 |
|---|
| 2026.05.28 | ₩99,497 | ₩102,894 | ₩96,688 | ₩101,303 | +1.82% | 6.4만 |
|---|
| 2026.05.27 | ₩102,118 | ₩104,005 | ₩97,651 | ₩100,307 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩95,751 | ₩97,611 | ₩94,868 | ₩96,057 | +0.32% | 7.2만 |
|---|
| 2026.05.22 | ₩94,654 | ₩94,975 | ₩91,818 | ₩92,069 | -2.73% | 3.4만 |
|---|
| 2026.05.21 | ₩89,959 | ₩95,387 | ₩89,959 | ₩93,588 | +4.03% | 5.3만 |
|---|
| 2026.05.20 | ₩89,504 | ₩92,126 | ₩88,936 | ₩91,269 | +1.97% | 7.3만 |
|---|
| 2026.05.19 | ₩85,384 | ₩89,765 | ₩83,712 | ₩86,947 | +1.83% | 6.8만 |
|---|
| 2026.05.18 | ₩93,250 | ₩93,250 | ₩86,668 | ₩88,609 | -4.98% | 7.9만 |
|---|
| 2026.05.15 | ₩94,186 | ₩94,748 | ₩91,111 | ₩92,567 | -1.72% | 11.5만 |
|---|
| 2026.05.14 | ₩92,889 | ₩100,707 | ₩91,979 | ₩99,149 | +6.74% | 12.6만 |
|---|
| 2026.05.13 | ₩90,548 | ₩93,049 | ₩87,004 | ₩90,945 | +0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩89,905 | ₩91,925 | ₩84,755 | ₩89,972 | +0.07% | 12.1만 |
|---|
| 2026.05.11 | ₩94,146 | ₩94,306 | ₩90,293 | ₩93,116 | -1.09% | 22.5만 |
|---|
| 2026.05.08 | ₩99,309 | ₩99,309 | ₩91,337 | ₩96,179 | -3.15% | 12.3만 |
|---|
| 2026.05.07 | ₩100,018 | ₩100,940 | ₩94,975 | ₩97,934 | -2.08% | 11.5만 |
|---|
| 2026.05.06 | ₩92,300 | ₩100,580 | ₩92,300 | ₩100,299 | +8.67% | 20.4만 |
|---|
| 2026.05.05 | ₩93,544 | ₩93,838 | ₩88,554 | ₩89,227 | -4.61% | 12.1만 |
|---|
| 2026.05.04 | ₩93,464 | ₩94,989 | ₩89,625 | ₩92,233 | -1.32% | 6.5만 |
|---|
| 2026.05.01 | ₩89,518 | ₩93,611 | ₩89,518 | ₩90,834 | +1.47% | 11만 |
|---|
| 2026.04.30 | ₩91,069 | ₩91,069 | ₩85,612 | ₩89,905 | -1.28% | 7.6만 |
|---|
| 2026.04.29 | ₩88,889 | ₩90,293 | ₩87,003 | ₩88,942 | +0.06% | 6.1만 |
|---|
| 2026.04.28 | ₩88,300 | ₩90,962 | ₩85,083 | ₩88,233 | -0.08% | 14.2만 |
|---|
| 2026.04.27 | ₩98,895 | ₩98,895 | ₩92,327 | ₩94,199 | -4.75% | 16.2만 |
|---|
| 2026.04.24 | ₩90,186 | ₩96,486 | ₩89,625 | ₩93,597 | +3.78% | 21.5만 |
|---|
| 2026.04.23 | ₩84,755 | ₩87,351 | ₩81,692 | ₩84,448 | -0.36% | 10.9만 |
|---|
| 2026.04.22 | ₩80,033 | ₩87,110 | ₩79,806 | ₩87,110 | +8.84% | 13.1만 |
|---|
| 2026.04.21 | ₩78,736 | ₩79,726 | ₩77,452 | ₩78,709 | -0.03% | 8.4만 |
|---|
| 2026.04.20 | ₩79,030 | ₩79,538 | ₩77,267 | ₩77,773 | -1.59% | 10.9만 |
|---|
| 2026.04.17 | ₩80,729 | ₩81,879 | ₩77,585 | ₩79,773 | -1.18% | 25.9만 |
|---|
| 2026.04.16 | ₩79,003 | ₩79,806 | ₩75,739 | ₩76,783 | -2.81% | 40.4만 |
|---|
| 2026.04.15 | ₩85,090 | ₩85,090 | ₩81,304 | ₩82,428 | -3.13% | 14.7만 |
|---|
| 2026.04.14 | ₩84,127 | ₩85,250 | ₩81,532 | ₩84,214 | +0.10% | 11.3만 |
|---|
| 2026.04.13 | ₩79,752 | ₩81,273 | ₩78,682 | ₩79,882 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩82,147 | ₩83,378 | ₩80,127 | ₩80,230 | -2.33% | 12.2만 |
|---|
| 2026.04.09 | ₩77,398 | ₩79,191 | ₩76,114 | ₩77,944 | +0.71% | 5.6만 |
|---|
| 2026.04.08 | ₩79,592 | ₩81,598 | ₩76,007 | ₩77,532 | -2.59% | 10.7만 |
|---|
| 2026.04.07 | ₩67,700 | ₩70,201 | ₩66,483 | ₩69,784 | +3.08% | 3.7만 |
|---|
| 2026.04.06 | ₩68,222 | ₩69,559 | ₩67,299 | ₩68,401 | +0.26% | 3만 |
|---|
| 2026.04.02 | ₩62,376 | ₩68,810 | ₩62,376 | ₩67,406 | +8.06% | 5.8만 |
|---|
| 2026.04.01 | ₩69,118 | ₩71,606 | ₩68,191 | ₩68,856 | -0.38% | 8.8만 |
|---|
| 2026.03.31 | ₩61,319 | ₩67,513 | ₩61,319 | ₩67,513 | +10.10% | 8.5만 |
|---|
| 2026.03.30 | ₩63,781 | ₩64,088 | ₩58,537 | ₩59,166 | -7.24% | 5.8만 |
|---|
| 2026.03.27 | ₩62,751 | ₩64,195 | ₩61,654 | ₩63,192 | +0.70% | 7.9만 |
|---|
| 2026.03.26 | ₩68,927 | ₩68,927 | ₩63,072 | ₩63,252 | -8.23% | 7.8만 |
|---|
| 2026.03.25 | ₩71,767 | ₩73,345 | ₩70,429 | ₩72,302 | +0.75% | 4.1만 |
|---|
| 2026.03.24 | ₩66,844 | ₩71,058 | ₩66,844 | ₩70,402 | +5.32% | 5.5만 |
|---|
| 2026.03.23 | ₩65,279 | ₩70,302 | ₩65,279 | ₩68,075 | +4.28% | 9.8만 |
|---|
| 2026.03.20 | ₩68,048 | ₩68,048 | ₩63,540 | ₩64,947 | -4.56% | 5.8만 |
|---|
| 2026.03.19 | ₩65,413 | ₩69,158 | ₩63,513 | ₩68,569 | +4.83% | 6.7만 |
|---|
| 2026.03.18 | ₩71,472 | ₩72,235 | ₩68,891 | ₩69,250 | -3.11% | 5.4만 |
|---|
| 2026.03.17 | ₩70,201 | ₩72,154 | ₩68,921 | ₩71,665 | +2.08% | 7.7만 |
|---|
| 2026.03.16 | ₩70,175 | ₩70,737 | ₩69,225 | ₩69,423 | -1.07% | 5.3만 |
|---|
| 2026.03.13 | ₩70,870 | ₩70,897 | ₩67,767 | ₩68,302 | -3.62% | 4.5만 |
|---|
| 2026.03.12 | ₩71,713 | ₩72,235 | ₩67,753 | ₩68,239 | -4.84% | 9.7만 |
|---|
| 2026.03.11 | ₩75,646 | ₩76,555 | ₩73,848 | ₩75,398 | -0.33% | 6.6만 |
|---|
| 2026.03.10 | ₩73,158 | ₩75,162 | ₩71,539 | ₩72,359 | -1.09% | 18.2만 |
|---|
| 2026.03.09 | ₩67,513 | ₩73,225 | ₩66,369 | ₩73,225 | +8.46% | 10.5만 |
|---|
| 2026.03.06 | ₩70,991 | ₩73,037 | ₩68,222 | ₩68,939 | -2.89% | 7.8만 |
|---|
| 2026.03.05 | ₩75,673 | ₩78,054 | ₩71,380 | ₩75,432 | -0.32% | 10.1만 |
|---|
| 2026.03.04 | ₩77,398 | ₩78,763 | ₩76,114 | ₩77,511 | +0.15% | 5.8만 |
|---|
| 2026.03.03 | ₩74,429 | ₩76,609 | ₩71,634 | ₩75,392 | +1.29% | 18.3만 |
|---|
| 2026.03.02 | ₩80,916 | ₩84,274 | ₩80,408 | ₩82,562 | +2.03% | 11.1만 |
|---|
| 2026.02.27 | ₩83,271 | ₩85,919 | ₩82,749 | ₩85,068 | +2.16% | 5.3만 |
|---|
| 2026.02.26 | ₩90,347 | ₩90,347 | ₩83,097 | ₩86,548 | -4.20% | 11.3만 |
|---|
| 2026.02.25 | ₩92,715 | ₩92,715 | ₩90,293 | ₩91,281 | -1.55% | 6.1만 |
|---|
| 2026.02.24 | ₩87,832 | ₩91,951 | ₩87,096 | ₩90,802 | +3.38% | 8.6만 |
|---|
| 2026.02.23 | ₩82,642 | ₩84,809 | ₩82,183 | ₩83,438 | +0.96% | 5.4만 |
|---|
| 2026.02.20 | ₩79,485 | ₩84,421 | ₩78,950 | ₩83,550 | +5.11% | 7.3만 |
|---|
| 2026.02.19 | ₩78,963 | ₩80,416 | ₩78,228 | ₩79,395 | +0.55% | 2.9만 |
|---|
| 2026.02.18 | ₩80,528 | ₩83,271 | ₩79,592 | ₩80,461 | -0.08% | 7만 |
|---|
| 2026.02.17 | ₩79,605 | ₩81,906 | ₩78,107 | ₩81,331 | +2.17% | 4.9만 |
|---|
| 2026.02.13 | ₩83,030 | ₩84,354 | ₩79,766 | ₩82,174 | -1.03% | 8.2만 |
|---|
| 2026.02.12 | ₩88,461 | ₩88,461 | ₩81,518 | ₩83,217 | -5.93% | 11.1만 |
|---|
| 2026.02.11 | ₩84,234 | ₩88,129 | ₩83,451 | ₩86,053 | +2.16% | 13.6만 |
|---|
| 2026.02.10 | ₩81,759 | ₩81,759 | ₩78,162 | ₩80,635 | -1.37% | 6.6만 |
|---|
| 2026.02.09 | ₩75,044 | ₩79,452 | ₩74,790 | ₩77,541 | +3.33% | 10만 |
|---|
| 2026.02.06 | ₩70,429 | ₩75,216 | ₩70,141 | ₩74,948 | +6.42% | 10.3만 |
|---|
| 2026.02.05 | ₩64,209 | ₩68,904 | ₩63,259 | ₩67,467 | +5.08% | 9.1만 |
|---|
| 2026.02.04 | ₩69,452 | ₩70,910 | ₩63,085 | ₩65,747 | -5.34% | 9.1만 |
|---|
| 2026.02.03 | ₩73,452 | ₩74,241 | ₩67,486 | ₩69,961 | -4.75% | 7.1만 |
|---|
| 2026.02.02 | ₩67,593 | ₩73,127 | ₩67,593 | ₩72,315 | +6.99% | 10.2만 |
|---|
| 2026.01.30 | ₩69,171 | ₩71,399 | ₩67,292 | ₩67,968 | -1.74% | 11.2만 |
|---|
| 2026.01.29 | ₩71,445 | ₩73,318 | ₩66,884 | ₩71,833 | +0.54% | 13.8만 |
|---|
| 2026.01.28 | ₩73,492 | ₩74,209 | ₩71,365 | ₩72,663 | -1.13% | 6.9만 |
|---|
| 2026.01.27 | ₩71,004 | ₩72,476 | ₩70,057 | ₩71,365 | +0.51% | 4.5만 |
|---|
| 2026.01.26 | ₩69,399 | ₩69,947 | ₩67,861 | ₩69,118 | -0.40% | 3.3만 |
|---|
| 2026.01.23 | ₩68,676 | ₩70,746 | ₩68,639 | ₩69,934 | +1.83% | 5.9만 |
|---|
| 2026.01.22 | ₩69,412 | ₩69,646 | ₩66,723 | ₩67,058 | -3.39% | 8만 |
|---|
| 2026.01.21 | ₩69,265 | ₩69,506 | ₩66,295 | ₩66,523 | -3.96% | 11.3만 |
|---|
| 2026.01.20 | ₩72,837 | ₩73,084 | ₩66,750 | ₩66,911 | -8.14% | 17.8만 |
|---|
| 2026.01.16 | ₩75,432 | ₩76,596 | ₩73,011 | ₩73,479 | -2.59% | 10.7만 |
|---|
| 2026.01.15 | ₩73,907 | ₩77,184 | ₩71,767 | ₩73,291 | -0.83% | 34.1만 |
|---|
| 2026.01.14 | ₩68,235 | ₩68,449 | ₩66,409 | ₩67,379 | -1.25% | 8.7만 |
|---|
| 2026.01.13 | ₩70,442 | ₩71,031 | ₩68,917 | ₩69,171 | -1.80% | 6.6만 |
|---|
| 2026.01.12 | ₩66,108 | ₩70,001 | ₩65,086 | ₩69,506 | +5.14% | 10.5만 |
|---|
| 2026.01.09 | ₩64,289 | ₩66,429 | ₩63,874 | ₩66,162 | +2.91% | 10.5만 |
|---|
| 2026.01.08 | ₩65,814 | ₩65,814 | ₩63,155 | ₩63,968 | -2.80% | 10.9만 |
|---|
| 2026.01.07 | ₩66,583 | ₩67,004 | ₩64,209 | ₩64,298 | -3.43% | 8.4만 |
|---|
| 2026.01.06 | ₩69,051 | ₩70,002 | ₩66,527 | ₩67,743 | -1.89% | 11.3만 |
|---|
| 2026.01.05 | ₩69,011 | ₩69,158 | ₩65,438 | ₩65,560 | -5.00% | 9.8만 |
|---|
| 2026.01.02 | ₩61,400 | ₩65,340 | ₩61,400 | ₩64,677 | +5.34% | 13만 |
|---|
| 2025.12.31 | ₩58,898 | ₩59,941 | ₩58,483 | ₩58,631 | -0.45% | 8.7만 |
|---|
| 2025.12.30 | ₩58,858 | ₩58,965 | ₩57,092 | ₩57,104 | -2.98% | 2.6만 |
|---|
| 2025.12.29 | ₩57,761 | ₩58,925 | ₩56,798 | ₩57,610 | -0.26% | 3.1만 |
|---|
| 2025.12.26 | ₩57,333 | ₩58,590 | ₩56,825 | ₩58,392 | +1.85% | 5.4만 |
|---|
| 2025.12.24 | ₩56,463 | ₩57,012 | ₩56,149 | ₩56,938 | +0.84% | 1.9만 |
|---|
| 2025.12.23 | ₩55,046 | ₩56,584 | ₩54,751 | ₩56,274 | +2.23% | 3.9만 |
|---|
| 2025.12.22 | ₩55,594 | ₩55,594 | ₩54,363 | ₩54,781 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩52,959 | ₩54,444 | ₩52,905 | ₩53,240 | +0.53% | 2.6만 |
|---|
| 2025.12.18 | ₩51,741 | ₩52,705 | ₩50,832 | ₩51,782 | +0.08% | 4.8만 |
|---|
| 2025.12.17 | ₩53,561 | ₩53,561 | ₩48,451 | ₩48,959 | -8.59% | 5.7만 |
|---|
| 2025.12.16 | ₩53,052 | ₩53,133 | ₩51,634 | ₩52,821 | -0.44% | 3.4만 |
|---|
| 2025.12.15 | ₩55,982 | ₩55,982 | ₩53,142 | ₩53,142 | -5.07% | 3.9만 |
|---|
| 2025.12.12 | ₩58,938 | ₩58,938 | ₩54,391 | ₩54,724 | -7.15% | 7.1만 |
|---|
| 2025.12.11 | ₩60,155 | ₩60,157 | ₩57,935 | ₩59,966 | -0.32% | 5.6만 |
|---|
| 2025.12.10 | ₩59,437 | ₩63,179 | ₩58,858 | ₩61,798 | +3.97% | 7.4만 |
|---|
| 2025.12.09 | ₩57,386 | ₩59,567 | ₩57,386 | ₩59,298 | +3.33% | 2.8만 |
|---|
| 2025.12.08 | ₩57,948 | ₩58,740 | ₩56,785 | ₩58,451 | +0.87% | 4만 |
|---|
| 2025.12.05 | ₩56,498 | ₩58,070 | ₩55,486 | ₩55,776 | -1.28% | 8.4만 |
|---|
| 2025.12.04 | ₩55,326 | ₩55,326 | ₩54,363 | ₩55,193 | -0.24% | 5.8만 |
|---|
| 2025.12.03 | ₩55,313 | ₩56,637 | ₩52,905 | ₩56,150 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩54,845 | ₩55,915 | ₩53,982 | ₩55,063 | +0.40% | 2.4만 |
|---|
| 2025.12.01 | ₩53,414 | ₩54,510 | ₩53,106 | ₩53,531 | +0.22% | 3.6만 |
|---|
| 2025.11.28 | ₩54,042 | ₩54,992 | ₩54,042 | ₩54,674 | +1.17% | 3만 |
|---|
| 2025.11.26 | ₩54,163 | ₩55,380 | ₩53,694 | ₩54,564 | +0.74% | 5만 |
|---|
| 2025.11.25 | ₩51,795 | ₩52,718 | ₩48,518 | ₩52,564 | +1.49% | 7.1만 |
|---|
| 2025.11.24 | ₩48,317 | ₩52,504 | ₩48,317 | ₩52,317 | +8.28% | 7.7만 |
|---|
| 2025.11.21 | ₩48,156 | ₩50,270 | ₩46,163 | ₩48,972 | +1.69% | 8.4만 |
|---|
| 2025.11.20 | ₩55,554 | ₩55,554 | ₩49,976 | ₩49,976 | -10.04% | 10만 |
|---|
| 2025.11.19 | ₩50,002 | ₩52,404 | ₩49,668 | ₩51,859 | +3.71% | 6.5만 |
|---|
| 2025.11.18 | ₩49,895 | ₩50,966 | ₩48,384 | ₩50,348 | +0.91% | 7.7만 |
|---|
| 2025.11.17 | ₩51,300 | ₩53,333 | ₩51,006 | ₩51,766 | +0.91% | 8.2만 |
|---|
| 2025.11.14 | ₩49,441 | ₩53,494 | ₩48,825 | ₩52,796 | +6.79% | 11.2만 |
|---|
| 2025.11.13 | ₩54,644 | ₩54,644 | ₩51,099 | ₩51,788 | -5.23% | 7.3만 |
|---|
| 2025.11.12 | ₩56,557 | ₩56,744 | ₩55,005 | ₩55,099 | -2.58% | 5.6만 |
|---|
| 2025.11.11 | ₩55,647 | ₩56,544 | ₩54,619 | ₩55,318 | -0.59% | 3.1만 |
|---|
| 2025.11.10 | ₩56,544 | ₩57,601 | ₩55,741 | ₩57,083 | +0.95% | 8.1만 |
|---|
| 2025.11.07 | ₩52,999 | ₩53,888 | ₩50,243 | ₩53,801 | +1.51% | 9.7만 |
|---|
| 2025.11.06 | ₩56,183 | ₩56,785 | ₩54,163 | ₩54,845 | -2.38% | 8.5만 |
|---|
| 2025.11.05 | ₩56,463 | ₩58,255 | ₩56,035 | ₩56,744 | +0.50% | 4.6만 |
|---|
| 2025.11.04 | ₩57,935 | ₩59,846 | ₩56,517 | ₩56,517 | -2.45% | 10.9만 |
|---|
| 2025.11.03 | ₩60,155 | ₩63,138 | ₩60,075 | ₩61,052 | +1.49% | 12.9만 |
|---|
| 2025.10.31 | ₩61,640 | ₩62,175 | ₩57,935 | ₩59,406 | -3.62% | 7.4만 |
|---|
| 2025.10.30 | ₩60,490 | ₩62,149 | ₩59,707 | ₩60,463 | -0.04% | 11.9만 |
|---|
| 2025.10.29 | ₩61,560 | ₩62,269 | ₩60,236 | ₩61,440 | -0.20% | 17.3만 |
|---|
| 2025.10.28 | ₩58,791 | ₩60,155 | ₩57,962 | ₩59,974 | +2.01% | 16.4만 |
|---|
| 2025.10.27 | ₩59,032 | ₩59,446 | ₩56,973 | ₩58,738 | -0.50% | 13.3만 |
|---|
| 2025.10.24 | ₩57,694 | ₩58,430 | ₩57,415 | ₩57,480 | -0.37% | 9만 |
|---|
| 2025.10.23 | ₩55,594 | ₩57,065 | ₩55,554 | ₩55,955 | +0.65% | 6.1만 |
|---|
| 2025.10.22 | ₩56,918 | ₩57,574 | ₩53,507 | ₩55,178 | -3.06% | 10.1만 |
|---|
| 2025.10.21 | ₩59,259 | ₩59,400 | ₩57,146 | ₩57,534 | -2.91% | 6.3만 |
|---|
| 2025.10.20 | ₩59,861 | ₩60,985 | ₩58,524 | ₩58,823 | -1.73% | 14.9만 |
|---|
| 2025.10.17 | ₩58,724 | ₩60,691 | ₩57,694 | ₩57,708 | -1.73% | 12.9만 |
|---|
| 2025.10.16 | ₩64,209 | ₩64,329 | ₩58,483 | ₩59,834 | -6.81% | 43.6만 |
|---|
| 2025.10.15 | ₩62,456 | ₩62,456 | ₩59,875 | ₩61,996 | -0.74% | 30.8만 |
|---|
| 2025.10.14 | ₩58,483 | ₩60,530 | ₩56,537 | ₩58,166 | -0.54% | 16.7만 |
|---|
| 2025.10.13 | ₩59,487 | ₩61,787 | ₩57,226 | ₩61,180 | +2.85% | 20만 |
|---|
| 2025.10.10 | ₩59,527 | ₩59,727 | ₩52,651 | ₩52,848 | -11.22% | 24.6만 |
|---|