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 | ₩106,970 | ₩106,970 | ₩101,231 | ₩102,313 | -4.35% | 3.2만 |
| 2026.10.08 | ₩108,988 | ₩110,718 | ₩103,236 | ₩104,727 | -3.91% | 4.2만 |
| 2026.10.07 | ₩112,166 | ₩113,252 | ₩111,254 | ₩111,954 | -0.19% | 2.9만 |
| 2026.10.06 | ₩117,813 | ₩117,905 | ₩116,377 | ₩116,811 | -0.85% | 3.1만 |
| 2026.10.05 | ₩114,593 | ₩119,179 | ₩114,211 | ₩118,569 | +3.47% | 5.7만 |
| 2026.10.02 | ₩108,680 | ₩113,266 | ₩108,579 | ₩112,725 | +3.72% | 4.9만 |
| 2026.10.01 | ₩104,590 | ₩106,347 | ₩103,585 | ₩106,126 | +1.47% | 2만 |
| 2026.09.30 | ₩104,872 | ₩107,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,807 |
| -0.06% |
| 1.8만 |
| 2026.09.29 | ₩103,464 | ₩106,266 | ₩101,238 | ₩105,371 | +1.84% | 2.2만 |
|---|
| 2026.09.28 | ₩100,869 | ₩104,376 | ₩99,080 | ₩103,316 | +2.43% | 2만 |
|---|
| 2026.09.25 | ₩104,027 | ₩104,376 | ₩102,051 | ₩102,619 | -1.35% | 2.7만 |
|---|
| 2026.09.24 | ₩98,799 | ₩103,088 | ₩97,859 | ₩102,639 | +3.89% | 1.9만 |
|---|
| 2026.09.23 | ₩101,882 | ₩102,820 | ₩99,133 | ₩100,715 | -1.15% | 3.1만 |
|---|
| 2026.09.22 | ₩98,368 | ₩103,585 | ₩98,368 | ₩103,381 | +5.10% | 4.8만 |
|---|
| 2026.09.21 | ₩98,261 | ₩100,527 | ₩96,960 | ₩100,381 | +2.16% | 4.2만 |
|---|
| 2026.09.18 | ₩93,380 | ₩95,874 | ₩93,340 | ₩95,146 | +1.89% | 3.4만 |
|---|
| 2026.09.17 | ₩91,408 | ₩93,863 | ₩91,396 | ₩93,658 | +2.46% | 5만 |
|---|
| 2026.09.16 | ₩89,237 | ₩89,478 | ₩87,159 | ₩88,982 | -0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩88,499 | ₩88,593 | ₩86,220 | ₩86,775 | -1.95% | 4.5만 |
|---|
| 2026.09.14 | ₩87,976 | ₩91,020 | ₩87,829 | ₩88,983 | +1.14% | 3.1만 |
|---|
| 2026.09.11 | ₩95,016 | ₩95,874 | ₩93,453 | ₩95,145 | +0.14% | 1.4만 |
|---|
| 2026.09.10 | ₩92,643 | ₩94,802 | ₩91,396 | ₩93,131 | +0.53% | 2.2만 |
|---|
| 2026.09.09 | ₩96,022 | ₩98,422 | ₩94,900 | ₩96,377 | +0.37% | 1.8만 |
|---|
| 2026.09.08 | ₩98,114 | ₩100,165 | ₩95,848 | ₩97,953 | -0.16% | 4.9만 |
|---|
| 2026.09.04 | ₩90,189 | ₩93,943 | ₩90,189 | ₩93,584 | +3.76% | 5.1만 |
|---|
| 2026.09.03 | ₩86,086 | ₩88,861 | ₩85,013 | ₩88,737 | +3.08% | 2.8만 |
|---|
| 2026.09.02 | ₩86,810 | ₩88,499 | ₩86,481 | ₩88,281 | +1.69% | 2만 |
|---|
| 2026.09.01 | ₩88,848 | ₩88,848 | ₩87,085 | ₩87,746 | -1.24% | 5만 |
|---|
| 2026.08.31 | ₩88,794 | ₩91,543 | ₩87,923 | ₩88,377 | -0.47% | 2.5만 |
|---|
| 2026.08.28 | ₩93,233 | ₩94,090 | ₩89,230 | ₩89,270 | -4.25% | 2.7만 |
|---|
| 2026.08.27 | ₩91,288 | ₩94,533 | ₩91,087 | ₩93,659 | +2.60% | 7.3만 |
|---|
| 2026.08.26 | ₩89,840 | ₩89,988 | ₩88,325 | ₩89,461 | -0.42% | 2.3만 |
|---|
| 2026.08.25 | ₩87,963 | ₩90,564 | ₩87,963 | ₩89,183 | +1.39% | 5.4만 |
|---|
| 2026.08.24 | ₩87,762 | ₩87,762 | ₩84,463 | ₩86,353 | -1.61% | 2.4만 |
|---|
| 2026.08.21 | ₩92,120 | ₩92,576 | ₩89,257 | ₩90,106 | -2.19% | 1.5만 |
|---|
| 2026.08.20 | ₩87,695 | ₩89,679 | ₩87,561 | ₩89,049 | +1.54% | 1.7만 |
|---|
| 2026.08.19 | ₩89,760 | ₩90,712 | ₩85,737 | ₩87,769 | -2.22% | 2.3만 |
|---|
| 2026.08.18 | ₩90,028 | ₩90,517 | ₩86,995 | ₩88,372 | -1.84% | 4.1만 |
|---|
| 2026.08.17 | ₩95,405 | ₩97,886 | ₩94,444 | ₩95,893 | +0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩95,512 | ₩95,512 | ₩93,126 | ₩94,064 | -1.52% | 2.8만 |
|---|
| 2026.08.13 | ₩95,217 | ₩98,288 | ₩95,217 | ₩96,070 | +0.90% | 5.2만 |
|---|
| 2026.08.12 | ₩96,545 | ₩96,558 | ₩94,782 | ₩95,292 | -1.30% | 5.6만 |
|---|
| 2026.08.11 | ₩91,543 | ₩93,327 | ₩91,047 | ₩92,462 | +1.00% | 4.6만 |
|---|
| 2026.08.10 | ₩91,516 | ₩93,850 | ₩90,019 | ₩91,055 | -0.50% | 4.4만 |
|---|
| 2026.08.07 | ₩93,675 | ₩93,675 | ₩88,620 | ₩91,461 | -2.36% | 3.6만 |
|---|
| 2026.08.06 | ₩87,346 | ₩92,871 | ₩86,488 | ₩90,652 | +3.78% | 5.4만 |
|---|
| 2026.08.05 | ₩91,087 | ₩94,118 | ₩88,821 | ₩89,547 | -1.69% | 5.3만 |
|---|
| 2026.08.04 | ₩89,854 | ₩91,651 | ₩88,955 | ₩90,370 | +0.57% | 5.8만 |
|---|
| 2026.08.03 | ₩83,726 | ₩86,358 | ₩82,841 | ₩86,035 | +2.76% | 4.7만 |
|---|
| 2026.07.31 | ₩91,396 | ₩91,396 | ₩83,156 | ₩85,348 | -6.62% | 10.4만 |
|---|
| 2026.07.30 | ₩79,944 | ₩85,844 | ₩78,979 | ₩85,037 | +6.37% | 12.9만 |
|---|
| 2026.07.29 | ₩79,167 | ₩79,985 | ₩73,119 | ₩73,361 | -7.33% | 9.9만 |
|---|
| 2026.07.28 | ₩78,228 | ₩81,983 | ₩76,431 | ₩80,682 | +3.14% | 8.4만 |
|---|
| 2026.07.27 | ₩86,193 | ₩86,488 | ₩79,569 | ₩84,050 | -2.49% | 8.8만 |
|---|
| 2026.07.24 | ₩88,797 | ₩89,811 | ₩84,745 | ₩85,590 | -3.61% | 6.6만 |
|---|
| 2026.07.23 | ₩90,631 | ₩93,407 | ₩89,716 | ₩90,917 | +0.32% | 4.7만 |
|---|
| 2026.07.22 | ₩90,323 | ₩95,204 | ₩90,323 | ₩93,085 | +3.06% | 5.9만 |
|---|
| 2026.07.21 | ₩92,844 | ₩95,432 | ₩91,181 | ₩95,393 | +2.75% | 13.3만 |
|---|
| 2026.07.20 | ₩88,365 | ₩88,875 | ₩85,067 | ₩85,858 | -2.84% | 9만 |
|---|
| 2026.07.17 | ₩82,325 | ₩86,589 | ₩78,791 | ₩83,841 | +1.84% | 15.1만 |
|---|
| 2026.07.16 | ₩87,293 | ₩91,959 | ₩86,421 | ₩88,863 | +1.80% | 24.5만 |
|---|
| 2026.07.15 | ₩96,665 | ₩97,658 | ₩89,840 | ₩93,698 | -3.07% | 18.5만 |
|---|
| 2026.07.14 | ₩99,280 | ₩99,280 | ₩93,421 | ₩94,241 | -5.08% | 9만 |
|---|
| 2026.07.13 | ₩100,715 | ₩101,501 | ₩94,440 | ₩94,767 | -5.91% | 13.5만 |
|---|
| 2026.07.10 | ₩102,713 | ₩102,930 | ₩97,774 | ₩100,747 | -1.91% | 5.6만 |
|---|
| 2026.07.09 | ₩106,803 | ₩106,832 | ₩102,029 | ₩102,126 | -4.38% | 8만 |
|---|
| 2026.07.08 | ₩100,997 | ₩103,249 | ₩99,227 | ₩101,949 | +0.94% | 6.1만 |
|---|
| 2026.07.07 | ₩102,901 | ₩103,225 | ₩98,315 | ₩99,813 | -3.00% | 9만 |
|---|
| 2026.07.06 | ₩107,822 | ₩113,132 | ₩106,929 | ₩109,672 | +1.72% | 9만 |
|---|
| 2026.07.02 | ₩110,343 | ₩113,977 | ₩99,119 | ₩101,410 | -8.10% | 11.1만 |
|---|
| 2026.07.01 | ₩118,442 | ₩118,442 | ₩105,931 | ₩106,402 | -10.17% | 14.8만 |
|---|
| 2026.06.30 | ₩111,509 | ₩123,872 | ₩111,509 | ₩123,642 | +10.88% | 7.7만 |
|---|
| 2026.06.29 | ₩104,697 | ₩112,463 | ₩101,238 | ₩112,463 | +7.42% | 10만 |
|---|
| 2026.06.26 | ₩98,529 | ₩103,316 | ₩95,834 | ₩102,020 | +3.54% | 7.2만 |
|---|
| 2026.06.25 | ₩111,965 | ₩111,965 | ₩102,324 | ₩102,603 | -8.36% | 7.2만 |
|---|
| 2026.06.24 | ₩103,330 | ₩107,004 | ₩102,217 | ₩105,470 | +2.07% | 5.5만 |
|---|
| 2026.06.23 | ₩105,274 | ₩109,653 | ₩103,880 | ₩103,920 | -1.29% | 7.7만 |
|---|
| 2026.06.22 | ₩124,976 | ₩125,093 | ₩119,206 | ₩120,252 | -3.78% | 7.9만 |
|---|
| 2026.06.18 | ₩106,199 | ₩118,542 | ₩106,199 | ₩117,624 | +10.76% | 15만 |
|---|
| 2026.06.17 | ₩103,873 | ₩107,728 | ₩102,927 | ₩103,405 | -0.45% | 9만 |
|---|
| 2026.06.16 | ₩105,931 | ₩107,076 | ₩100,302 | ₩100,302 | -5.31% | 4.5만 |
|---|
| 2026.06.15 | ₩105,931 | ₩108,180 | ₩103,517 | ₩107,755 | +1.72% | 8.3만 |
|---|
| 2026.06.12 | ₩98,824 | ₩100,963 | ₩96,893 | ₩99,339 | +0.52% | 4.8만 |
|---|
| 2026.06.11 | ₩94,735 | ₩99,388 | ₩93,206 | ₩98,556 | +4.03% | 4.1만 |
|---|
| 2026.06.10 | ₩95,633 | ₩100,286 | ₩92,464 | ₩92,464 | -3.31% | 6.5만 |
|---|
| 2026.06.09 | ₩104,282 | ₩106,307 | ₩91,181 | ₩101,743 | -2.43% | 8.5만 |
|---|
| 2026.06.08 | ₩100,353 | ₩104,510 | ₩100,353 | ₩101,518 | +1.16% | 6.3만 |
|---|
| 2026.06.05 | ₩103,598 | ₩104,282 | ₩95,003 | ₩96,354 | -6.99% | 9.8만 |
|---|
| 2026.06.04 | ₩104,121 | ₩112,240 | ₩102,197 | ₩110,748 | +6.36% | 6.3만 |
|---|
| 2026.06.03 | ₩113,380 | ₩113,380 | ₩106,038 | ₩107,393 | -5.28% | 7.5만 |
|---|
| 2026.06.02 | ₩109,444 | ₩112,681 | ₩107,084 | ₩111,705 | +2.07% | 6.5만 |
|---|
| 2026.06.01 | ₩100,568 | ₩112,636 | ₩100,568 | ₩107,084 | +6.48% | 10.8만 |
|---|
| 2026.05.29 | ₩103,129 | ₩104,094 | ₩98,020 | ₩98,965 | -4.04% | 7.3만 |
|---|
| 2026.05.28 | ₩99,736 | ₩103,142 | ₩96,920 | ₩101,546 | +1.82% | 6.4만 |
|---|
| 2026.05.27 | ₩102,364 | ₩104,255 | ₩97,886 | ₩100,549 | -1.77% | 17.7만 |
|---|
| 2026.05.26 | ₩95,982 | ₩97,845 | ₩95,097 | ₩96,289 | +0.32% | 7.2만 |
|---|
| 2026.05.22 | ₩94,882 | ₩95,204 | ₩92,039 | ₩92,290 | -2.73% | 3.4만 |
|---|
| 2026.05.21 | ₩90,176 | ₩95,617 | ₩90,176 | ₩93,813 | +4.03% | 5.3만 |
|---|
| 2026.05.20 | ₩89,720 | ₩92,348 | ₩89,150 | ₩91,488 | +1.97% | 7.3만 |
|---|
| 2026.05.19 | ₩85,590 | ₩89,981 | ₩83,914 | ₩87,156 | +1.83% | 6.8만 |
|---|
| 2026.05.18 | ₩93,474 | ₩93,474 | ₩86,877 | ₩88,823 | -4.98% | 7.9만 |
|---|
| 2026.05.15 | ₩94,413 | ₩94,976 | ₩91,330 | ₩92,790 | -1.72% | 11.5만 |
|---|
| 2026.05.14 | ₩93,112 | ₩100,950 | ₩92,200 | ₩99,388 | +6.74% | 12.6만 |
|---|
| 2026.05.13 | ₩90,766 | ₩93,273 | ₩87,213 | ₩91,164 | +0.44% | 7.5만 |
|---|
| 2026.05.12 | ₩90,122 | ₩92,147 | ₩84,959 | ₩90,189 | +0.07% | 12.1만 |
|---|
| 2026.05.11 | ₩94,373 | ₩94,533 | ₩90,511 | ₩93,340 | -1.09% | 22.5만 |
|---|
| 2026.05.08 | ₩99,548 | ₩99,548 | ₩91,557 | ₩96,411 | -3.15% | 12.3만 |
|---|
| 2026.05.07 | ₩100,259 | ₩101,183 | ₩95,204 | ₩98,170 | -2.08% | 11.5만 |
|---|
| 2026.05.06 | ₩92,522 | ₩100,822 | ₩92,522 | ₩100,541 | +8.67% | 20.4만 |
|---|
| 2026.05.05 | ₩93,769 | ₩94,064 | ₩88,768 | ₩89,442 | -4.61% | 12.1만 |
|---|
| 2026.05.04 | ₩93,689 | ₩95,217 | ₩89,840 | ₩92,455 | -1.32% | 6.5만 |
|---|
| 2026.05.01 | ₩89,733 | ₩93,836 | ₩89,733 | ₩91,052 | +1.47% | 11만 |
|---|
| 2026.04.30 | ₩91,288 | ₩91,288 | ₩85,818 | ₩90,122 | -1.28% | 7.6만 |
|---|
| 2026.04.29 | ₩89,103 | ₩90,511 | ₩87,212 | ₩89,156 | +0.06% | 6.1만 |
|---|
| 2026.04.28 | ₩88,513 | ₩91,181 | ₩85,288 | ₩88,446 | -0.08% | 14.2만 |
|---|
| 2026.04.27 | ₩99,133 | ₩99,133 | ₩92,549 | ₩94,426 | -4.75% | 16.2만 |
|---|
| 2026.04.24 | ₩90,403 | ₩96,718 | ₩89,840 | ₩93,823 | +3.78% | 21.5만 |
|---|
| 2026.04.23 | ₩84,959 | ₩87,561 | ₩81,889 | ₩84,651 | -0.36% | 10.9만 |
|---|
| 2026.04.22 | ₩80,226 | ₩87,319 | ₩79,998 | ₩87,319 | +8.84% | 13.1만 |
|---|
| 2026.04.21 | ₩78,925 | ₩79,918 | ₩77,638 | ₩78,899 | -0.03% | 8.4만 |
|---|
| 2026.04.20 | ₩79,220 | ₩79,730 | ₩77,453 | ₩77,960 | -1.59% | 10.9만 |
|---|
| 2026.04.17 | ₩80,923 | ₩82,076 | ₩77,772 | ₩79,965 | -1.18% | 25.9만 |
|---|
| 2026.04.16 | ₩79,194 | ₩79,998 | ₩75,922 | ₩76,968 | -2.81% | 40.4만 |
|---|
| 2026.04.15 | ₩85,295 | ₩85,295 | ₩81,500 | ₩82,626 | -3.13% | 14.7만 |
|---|
| 2026.04.14 | ₩84,329 | ₩85,456 | ₩81,728 | ₩84,416 | +0.10% | 11.3만 |
|---|
| 2026.04.13 | ₩79,944 | ₩81,469 | ₩78,872 | ₩80,075 | +0.16% | 9.3만 |
|---|
| 2026.04.10 | ₩82,345 | ₩83,578 | ₩80,320 | ₩80,423 | -2.33% | 12.2만 |
|---|
| 2026.04.09 | ₩77,584 | ₩79,381 | ₩76,297 | ₩78,132 | +0.71% | 5.6만 |
|---|
| 2026.04.08 | ₩79,784 | ₩81,795 | ₩76,190 | ₩77,719 | -2.59% | 10.7만 |
|---|
| 2026.04.07 | ₩67,863 | ₩70,370 | ₩66,643 | ₩69,952 | +3.08% | 3.7만 |
|---|
| 2026.04.06 | ₩68,386 | ₩69,727 | ₩67,461 | ₩68,566 | +0.26% | 3만 |
|---|
| 2026.04.02 | ₩62,526 | ₩68,976 | ₩62,526 | ₩67,568 | +8.06% | 5.8만 |
|---|
| 2026.04.01 | ₩69,284 | ₩71,778 | ₩68,355 | ₩69,021 | -0.38% | 8.8만 |
|---|
| 2026.03.31 | ₩61,467 | ₩67,675 | ₩61,467 | ₩67,675 | +10.10% | 8.5만 |
|---|
| 2026.03.30 | ₩63,934 | ₩64,243 | ₩58,678 | ₩59,308 | -7.24% | 5.8만 |
|---|
| 2026.03.27 | ₩62,902 | ₩64,350 | ₩61,802 | ₩63,344 | +0.70% | 7.9만 |
|---|
| 2026.03.26 | ₩69,093 | ₩69,093 | ₩63,223 | ₩63,404 | -8.23% | 7.8만 |
|---|
| 2026.03.25 | ₩71,939 | ₩73,522 | ₩70,598 | ₩72,476 | +0.75% | 4.1만 |
|---|
| 2026.03.24 | ₩67,005 | ₩71,229 | ₩67,005 | ₩70,572 | +5.32% | 5.5만 |
|---|
| 2026.03.23 | ₩65,436 | ₩70,471 | ₩65,436 | ₩68,238 | +4.28% | 9.8만 |
|---|
| 2026.03.20 | ₩68,212 | ₩68,212 | ₩63,693 | ₩65,103 | -4.56% | 5.8만 |
|---|
| 2026.03.19 | ₩65,570 | ₩69,325 | ₩63,666 | ₩68,735 | +4.83% | 6.7만 |
|---|
| 2026.03.18 | ₩71,644 | ₩72,409 | ₩69,056 | ₩69,417 | -3.11% | 5.4만 |
|---|
| 2026.03.17 | ₩70,370 | ₩72,328 | ₩69,087 | ₩71,837 | +2.08% | 7.7만 |
|---|
| 2026.03.16 | ₩70,344 | ₩70,907 | ₩69,392 | ₩69,590 | -1.07% | 5.3만 |
|---|
| 2026.03.13 | ₩71,041 | ₩71,068 | ₩67,930 | ₩68,466 | -3.62% | 4.5만 |
|---|
| 2026.03.12 | ₩71,886 | ₩72,409 | ₩67,917 | ₩68,403 | -4.84% | 9.7만 |
|---|
| 2026.03.11 | ₩75,828 | ₩76,740 | ₩74,026 | ₩75,580 | -0.33% | 6.6만 |
|---|
| 2026.03.10 | ₩73,334 | ₩75,342 | ₩71,711 | ₩72,533 | -1.09% | 18.2만 |
|---|
| 2026.03.09 | ₩67,675 | ₩73,401 | ₩66,529 | ₩73,401 | +8.46% | 10.5만 |
|---|
| 2026.03.06 | ₩71,162 | ₩73,213 | ₩68,386 | ₩69,105 | -2.89% | 7.8만 |
|---|
| 2026.03.05 | ₩75,855 | ₩78,242 | ₩71,552 | ₩75,613 | -0.32% | 10.1만 |
|---|
| 2026.03.04 | ₩77,584 | ₩78,952 | ₩76,297 | ₩77,697 | +0.15% | 5.8만 |
|---|
| 2026.03.03 | ₩74,608 | ₩76,793 | ₩71,807 | ₩75,573 | +1.29% | 18.3만 |
|---|
| 2026.03.02 | ₩81,111 | ₩84,477 | ₩80,601 | ₩82,760 | +2.03% | 11.1만 |
|---|
| 2026.02.27 | ₩83,471 | ₩86,126 | ₩82,948 | ₩85,273 | +2.16% | 5.3만 |
|---|
| 2026.02.26 | ₩90,564 | ₩90,564 | ₩83,297 | ₩86,756 | -4.20% | 11.3만 |
|---|
| 2026.02.25 | ₩92,938 | ₩92,938 | ₩90,511 | ₩91,500 | -1.55% | 6.1만 |
|---|
| 2026.02.24 | ₩88,043 | ₩92,172 | ₩87,306 | ₩91,020 | +3.38% | 8.6만 |
|---|
| 2026.02.23 | ₩82,841 | ₩85,013 | ₩82,381 | ₩83,639 | +0.96% | 5.4만 |
|---|
| 2026.02.20 | ₩79,676 | ₩84,624 | ₩79,140 | ₩83,751 | +5.11% | 7.3만 |
|---|
| 2026.02.19 | ₩79,153 | ₩80,610 | ₩78,416 | ₩79,586 | +0.55% | 2.9만 |
|---|
| 2026.02.18 | ₩80,722 | ₩83,471 | ₩79,784 | ₩80,655 | -0.08% | 7만 |
|---|
| 2026.02.17 | ₩79,797 | ₩82,103 | ₩78,295 | ₩81,527 | +2.17% | 4.9만 |
|---|
| 2026.02.13 | ₩83,230 | ₩84,557 | ₩79,958 | ₩82,371 | -1.03% | 8.2만 |
|---|
| 2026.02.12 | ₩88,674 | ₩88,674 | ₩81,714 | ₩83,417 | -5.93% | 11.1만 |
|---|
| 2026.02.11 | ₩84,436 | ₩88,341 | ₩83,652 | ₩86,260 | +2.16% | 13.6만 |
|---|
| 2026.02.10 | ₩81,956 | ₩81,956 | ₩78,350 | ₩80,829 | -1.37% | 6.6만 |
|---|
| 2026.02.09 | ₩75,224 | ₩79,643 | ₩74,970 | ₩77,728 | +3.33% | 10만 |
|---|
| 2026.02.06 | ₩70,598 | ₩75,397 | ₩70,310 | ₩75,128 | +6.42% | 10.3만 |
|---|
| 2026.02.05 | ₩64,363 | ₩69,070 | ₩63,411 | ₩67,630 | +5.08% | 9.1만 |
|---|
| 2026.02.04 | ₩69,620 | ₩71,081 | ₩63,237 | ₩65,905 | -5.34% | 9.1만 |
|---|
| 2026.02.03 | ₩73,629 | ₩74,420 | ₩67,648 | ₩70,129 | -4.75% | 7.1만 |
|---|
| 2026.02.02 | ₩67,756 | ₩73,303 | ₩67,756 | ₩72,489 | +6.99% | 10.2만 |
|---|
| 2026.01.30 | ₩69,338 | ₩71,571 | ₩67,454 | ₩68,131 | -1.74% | 11.2만 |
|---|
| 2026.01.29 | ₩71,617 | ₩73,495 | ₩67,045 | ₩72,006 | +0.54% | 13.8만 |
|---|
| 2026.01.28 | ₩73,669 | ₩74,388 | ₩71,537 | ₩72,838 | -1.13% | 6.9만 |
|---|
| 2026.01.27 | ₩71,175 | ₩72,650 | ₩70,226 | ₩71,537 | +0.51% | 4.5만 |
|---|
| 2026.01.26 | ₩69,566 | ₩70,116 | ₩68,024 | ₩69,284 | -0.40% | 3.3만 |
|---|
| 2026.01.23 | ₩68,842 | ₩70,916 | ₩68,804 | ₩70,102 | +1.83% | 5.9만 |
|---|
| 2026.01.22 | ₩69,579 | ₩69,814 | ₩66,884 | ₩67,219 | -3.39% | 8만 |
|---|
| 2026.01.21 | ₩69,432 | ₩69,673 | ₩66,455 | ₩66,683 | -3.96% | 11.3만 |
|---|
| 2026.01.20 | ₩73,012 | ₩73,260 | ₩66,911 | ₩67,072 | -8.14% | 17.8만 |
|---|
| 2026.01.16 | ₩75,613 | ₩76,780 | ₩73,186 | ₩73,656 | -2.59% | 10.7만 |
|---|
| 2026.01.15 | ₩74,085 | ₩77,370 | ₩71,939 | ₩73,468 | -0.83% | 34.1만 |
|---|
| 2026.01.14 | ₩68,399 | ₩68,614 | ₩66,569 | ₩67,541 | -1.25% | 8.7만 |
|---|
| 2026.01.13 | ₩70,612 | ₩71,202 | ₩69,083 | ₩69,338 | -1.80% | 6.6만 |
|---|
| 2026.01.12 | ₩66,267 | ₩70,169 | ₩65,243 | ₩69,673 | +5.14% | 10.5만 |
|---|
| 2026.01.09 | ₩64,444 | ₩66,589 | ₩64,028 | ₩66,321 | +2.91% | 10.5만 |
|---|
| 2026.01.08 | ₩65,972 | ₩65,972 | ₩63,307 | ₩64,122 | -2.80% | 10.9만 |
|---|
| 2026.01.07 | ₩66,743 | ₩67,166 | ₩64,363 | ₩64,453 | -3.43% | 8.4만 |
|---|
| 2026.01.06 | ₩69,217 | ₩70,171 | ₩66,687 | ₩67,906 | -1.89% | 11.3만 |
|---|
| 2026.01.05 | ₩69,177 | ₩69,325 | ₩65,595 | ₩65,718 | -5.00% | 9.8만 |
|---|
| 2026.01.02 | ₩61,547 | ₩65,498 | ₩61,547 | ₩64,833 | +5.34% | 13만 |
|---|
| 2025.12.31 | ₩59,040 | ₩60,086 | ₩58,624 | ₩58,772 | -0.45% | 8.7만 |
|---|
| 2025.12.30 | ₩59,000 | ₩59,107 | ₩57,230 | ₩57,242 | -2.98% | 2.6만 |
|---|
| 2025.12.29 | ₩57,900 | ₩59,067 | ₩56,935 | ₩57,749 | -0.26% | 3.1만 |
|---|
| 2025.12.26 | ₩57,471 | ₩58,731 | ₩56,961 | ₩58,533 | +1.85% | 5.4만 |
|---|
| 2025.12.24 | ₩56,599 | ₩57,149 | ₩56,284 | ₩57,075 | +0.84% | 1.9만 |
|---|
| 2025.12.23 | ₩55,178 | ₩56,720 | ₩54,883 | ₩56,409 | +2.23% | 3.9만 |
|---|
| 2025.12.22 | ₩55,728 | ₩55,728 | ₩54,494 | ₩54,913 | -1.46% | 2.1만 |
|---|
| 2025.12.19 | ₩53,086 | ₩54,575 | ₩53,033 | ₩53,368 | +0.53% | 2.6만 |
|---|
| 2025.12.18 | ₩51,866 | ₩52,831 | ₩50,954 | ₩51,906 | +0.08% | 4.8만 |
|---|
| 2025.12.17 | ₩53,690 | ₩53,690 | ₩48,567 | ₩49,077 | -8.59% | 5.7만 |
|---|
| 2025.12.16 | ₩53,180 | ₩53,261 | ₩51,759 | ₩52,948 | -0.44% | 3.4만 |
|---|
| 2025.12.15 | ₩56,117 | ₩56,117 | ₩53,270 | ₩53,270 | -5.07% | 3.9만 |
|---|
| 2025.12.12 | ₩59,080 | ₩59,080 | ₩54,522 | ₩54,856 | -7.15% | 7.1만 |
|---|
| 2025.12.11 | ₩60,300 | ₩60,302 | ₩58,074 | ₩60,110 | -0.32% | 5.6만 |
|---|
| 2025.12.10 | ₩59,580 | ₩63,331 | ₩59,000 | ₩61,947 | +3.97% | 7.4만 |
|---|
| 2025.12.09 | ₩57,525 | ₩59,710 | ₩57,525 | ₩59,441 | +3.33% | 2.8만 |
|---|
| 2025.12.08 | ₩58,088 | ₩58,882 | ₩56,921 | ₩58,592 | +0.87% | 4만 |
|---|
| 2025.12.05 | ₩56,634 | ₩58,210 | ₩55,619 | ₩55,910 | -1.28% | 8.4만 |
|---|
| 2025.12.04 | ₩55,460 | ₩55,460 | ₩54,494 | ₩55,326 | -0.24% | 5.8만 |
|---|
| 2025.12.03 | ₩55,446 | ₩56,774 | ₩53,033 | ₩56,286 | +1.51% | 7.6만 |
|---|
| 2025.12.02 | ₩54,977 | ₩56,050 | ₩54,112 | ₩55,195 | +0.40% | 2.4만 |
|---|
| 2025.12.01 | ₩53,542 | ₩54,642 | ₩53,234 | ₩53,660 | +0.22% | 3.6만 |
|---|
| 2025.11.28 | ₩54,172 | ₩55,124 | ₩54,172 | ₩54,805 | +1.17% | 3만 |
|---|
| 2025.11.26 | ₩54,293 | ₩55,513 | ₩53,824 | ₩54,695 | +0.74% | 5만 |
|---|
| 2025.11.25 | ₩51,920 | ₩52,845 | ₩48,634 | ₩52,691 | +1.49% | 7.1만 |
|---|
| 2025.11.24 | ₩48,433 | ₩52,630 | ₩48,433 | ₩52,443 | +8.28% | 7.7만 |
|---|
| 2025.11.21 | ₩48,272 | ₩50,391 | ₩46,274 | ₩49,090 | +1.69% | 8.4만 |
|---|
| 2025.11.20 | ₩55,688 | ₩55,688 | ₩50,096 | ₩50,096 | -10.04% | 10만 |
|---|
| 2025.11.19 | ₩50,123 | ₩52,530 | ₩49,788 | ₩51,984 | +3.71% | 6.5만 |
|---|
| 2025.11.18 | ₩50,016 | ₩51,088 | ₩48,500 | ₩50,469 | +0.91% | 7.7만 |
|---|
| 2025.11.17 | ₩51,424 | ₩53,462 | ₩51,129 | ₩51,890 | +0.91% | 8.2만 |
|---|
| 2025.11.14 | ₩49,560 | ₩53,623 | ₩48,943 | ₩52,923 | +6.79% | 11.2만 |
|---|
| 2025.11.13 | ₩54,776 | ₩54,776 | ₩51,222 | ₩51,913 | -5.23% | 7.3만 |
|---|
| 2025.11.12 | ₩56,693 | ₩56,881 | ₩55,138 | ₩55,232 | -2.58% | 5.6만 |
|---|
| 2025.11.11 | ₩55,781 | ₩56,680 | ₩54,750 | ₩55,452 | -0.59% | 3.1만 |
|---|
| 2025.11.10 | ₩56,680 | ₩57,739 | ₩55,875 | ₩57,220 | +0.95% | 8.1만 |
|---|
| 2025.11.07 | ₩53,126 | ₩54,018 | ₩50,364 | ₩53,931 | +1.51% | 9.7만 |
|---|
| 2025.11.06 | ₩56,318 | ₩56,921 | ₩54,293 | ₩54,977 | -2.38% | 8.5만 |
|---|
| 2025.11.05 | ₩56,599 | ₩58,395 | ₩56,170 | ₩56,881 | +0.50% | 4.6만 |
|---|
| 2025.11.04 | ₩58,074 | ₩59,991 | ₩56,653 | ₩56,653 | -2.45% | 10.9만 |
|---|
| 2025.11.03 | ₩60,300 | ₩63,290 | ₩60,220 | ₩61,199 | +1.49% | 12.9만 |
|---|
| 2025.10.31 | ₩61,789 | ₩62,325 | ₩58,074 | ₩59,549 | -3.62% | 7.4만 |
|---|
| 2025.10.30 | ₩60,635 | ₩62,298 | ₩59,851 | ₩60,609 | -0.04% | 11.9만 |
|---|
| 2025.10.29 | ₩61,708 | ₩62,419 | ₩60,381 | ₩61,588 | -0.20% | 17.3만 |
|---|
| 2025.10.28 | ₩58,933 | ₩60,300 | ₩58,101 | ₩60,118 | +2.01% | 16.4만 |
|---|
| 2025.10.27 | ₩59,174 | ₩59,590 | ₩57,110 | ₩58,879 | -0.50% | 13.3만 |
|---|
| 2025.10.24 | ₩57,833 | ₩58,571 | ₩57,553 | ₩57,618 | -0.37% | 9만 |
|---|
| 2025.10.23 | ₩55,728 | ₩57,203 | ₩55,688 | ₩56,090 | +0.65% | 6.1만 |
|---|
| 2025.10.22 | ₩57,055 | ₩57,712 | ₩53,636 | ₩55,311 | -3.06% | 10.1만 |
|---|
| 2025.10.21 | ₩59,402 | ₩59,543 | ₩57,283 | ₩57,672 | -2.91% | 6.3만 |
|---|
| 2025.10.20 | ₩60,005 | ₩61,132 | ₩58,664 | ₩58,965 | -1.73% | 14.9만 |
|---|
| 2025.10.17 | ₩58,866 | ₩60,837 | ₩57,833 | ₩57,846 | -1.73% | 12.9만 |
|---|
| 2025.10.16 | ₩64,363 | ₩64,484 | ₩58,624 | ₩59,978 | -6.81% | 43.6만 |
|---|
| 2025.10.15 | ₩62,607 | ₩62,607 | ₩60,019 | ₩62,145 | -0.74% | 30.8만 |
|---|
| 2025.10.14 | ₩58,624 | ₩60,676 | ₩56,673 | ₩58,306 | -0.54% | 16.7만 |
|---|
| 2025.10.13 | ₩59,630 | ₩61,936 | ₩57,364 | ₩61,327 | +2.85% | 20만 |
|---|
| 2025.10.10 | ₩59,670 | ₩59,871 | ₩52,778 | ₩52,975 | -11.22% | 24.6만 |
|---|