시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long UBER Daily ETF 과거 주가
GraniteShares 2x Long UBER Daily ETF · UBRL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long UBER Daily ETF · UBRL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,937 | ₩18,930 | ₩17,937 | ₩18,635 | +3.89% | 41.1만 |
| 2026.10.08 | ₩16,971 | ₩18,058 | ₩16,917 | ₩18,044 | +6.32% | 28.2만 |
| 2026.10.07 | ₩17,253 | ₩17,561 | ₩17,038 | ₩17,132 | -0.70% | 26.9만 |
| 2026.10.06 | ₩17,870 | ₩17,870 | ₩17,293 | ₩17,427 | -2.48% | 23.3만 |
| 2026.10.05 | ₩17,052 | ₩17,910 | ₩17,052 | ₩17,682 | +3.70% | 36.4만 |
| 2026.10.02 | ₩17,105 | ₩17,119 | ₩16,535 | ₩16,998 | -0.63% | 35.3만 |
| 2026.10.01 | ₩17,253 | ₩17,360 | ₩16,609 | ₩16,904 | -2.02% | 31.4만 |
| 2026.09.30 | ₩17,897 | ₩17,897 | ₩17,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,245 |
| -3.64% |
| 24.6만 |
| 2026.09.29 | ₩17,239 | ₩17,891 | ₩17,192 | ₩17,628 | +2.26% | 42.6만 |
|---|
| 2026.09.28 | ₩17,669 | ₩17,708 | ₩16,810 | ₩17,022 | -3.66% | 28.8만 |
|---|
| 2026.09.25 | ₩17,696 | ₩17,796 | ₩17,427 | ₩17,722 | +0.15% | 19.7만 |
|---|
| 2026.09.24 | ₩17,811 | ₩17,977 | ₩17,441 | ₩17,561 | -1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩17,897 | ₩18,018 | ₩17,266 | ₩17,709 | -1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩18,849 | ₩18,943 | ₩17,776 | ₩17,977 | -4.63% | 53.4만 |
|---|
| 2026.09.21 | ₩18,286 | ₩18,662 | ₩18,105 | ₩18,420 | +0.73% | 31.1만 |
|---|
| 2026.09.18 | ₩18,433 | ₩18,514 | ₩18,044 | ₩18,299 | -0.73% | 19.1만 |
|---|
| 2026.09.17 | ₩18,876 | ₩18,876 | ₩18,192 | ₩18,501 | -1.99% | 19.8만 |
|---|
| 2026.09.16 | ₩18,849 | ₩19,104 | ₩18,259 | ₩18,594 | -1.35% | 13.8만 |
|---|
| 2026.09.15 | ₩19,279 | ₩19,299 | ₩18,715 | ₩18,849 | -2.23% | 18.2만 |
|---|
| 2026.09.14 | ₩19,077 | ₩19,493 | ₩18,715 | ₩19,426 | +1.83% | 25.1만 |
|---|
| 2026.09.11 | ₩19,775 | ₩19,775 | ₩18,594 | ₩18,916 | -4.34% | 64.2만 |
|---|
| 2026.09.10 | ₩18,286 | ₩19,909 | ₩17,689 | ₩19,426 | +6.24% | 70.1만 |
|---|
| 2026.09.09 | ₩19,534 | ₩19,681 | ₩18,662 | ₩18,662 | -4.46% | 31.7만 |
|---|
| 2026.09.08 | ₩21,117 | ₩21,117 | ₩19,534 | ₩19,775 | -6.35% | 45.6만 |
|---|
| 2026.09.04 | ₩21,613 | ₩21,773 | ₩20,929 | ₩21,251 | -1.68% | 12.4만 |
|---|
| 2026.09.03 | ₩22,069 | ₩22,685 | ₩20,981 | ₩21,372 | -3.16% | 14.3만 |
|---|
| 2026.09.02 | ₩21,432 | ₩22,015 | ₩21,036 | ₩21,667 | +1.10% | 13.5만 |
|---|
| 2026.09.01 | ₩20,795 | ₩21,385 | ₩20,620 | ₩20,929 | +0.65% | 4.8만 |
|---|
| 2026.08.31 | ₩22,673 | ₩22,673 | ₩21,029 | ₩21,211 | -6.45% | 19.4만 |
|---|
| 2026.08.28 | ₩21,989 | ₩23,122 | ₩21,975 | ₩23,110 | +5.10% | 8.4만 |
|---|
| 2026.08.27 | ₩22,498 | ₩22,498 | ₩21,600 | ₩21,989 | -2.27% | 24.1만 |
|---|
| 2026.08.26 | ₩24,806 | ₩25,235 | ₩22,849 | ₩22,941 | -7.52% | 19.6만 |
|---|
| 2026.08.25 | ₩23,464 | ₩24,041 | ₩23,149 | ₩24,041 | +2.46% | 11.3만 |
|---|
| 2026.08.24 | ₩23,357 | ₩23,545 | ₩22,633 | ₩23,376 | +0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩23,773 | ₩23,934 | ₩22,548 | ₩23,102 | -2.82% | 18.1만 |
|---|
| 2026.08.20 | ₩23,049 | ₩23,914 | ₩22,735 | ₩23,026 | -0.10% | 16.3만 |
|---|
| 2026.08.19 | ₩20,942 | ₩23,370 | ₩20,423 | ₩22,727 | +8.52% | 20.3만 |
|---|
| 2026.08.18 | ₩21,278 | ₩22,257 | ₩20,848 | ₩20,862 | -1.95% | 21.2만 |
|---|
| 2026.08.17 | ₩22,056 | ₩22,270 | ₩20,862 | ₩21,036 | -4.62% | 18.6만 |
|---|
| 2026.08.14 | ₩22,176 | ₩22,257 | ₩21,224 | ₩21,533 | -2.90% | 9.8만 |
|---|
| 2026.08.13 | ₩21,573 | ₩21,613 | ₩20,781 | ₩21,492 | -0.37% | 13만 |
|---|
| 2026.08.12 | ₩22,673 | ₩22,928 | ₩20,982 | ₩21,224 | -6.39% | 18.3만 |
|---|
| 2026.08.11 | ₩22,941 | ₩23,344 | ₩22,492 | ₩23,129 | +0.82% | 16.8만 |
|---|
| 2026.08.10 | ₩21,452 | ₩22,820 | ₩21,452 | ₩22,782 | +6.20% | 29.6만 |
|---|
| 2026.08.07 | ₩19,118 | ₩21,318 | ₩19,118 | ₩21,143 | +10.60% | 40.1만 |
|---|
| 2026.08.06 | ₩17,789 | ₩19,144 | ₩17,709 | ₩18,741 | +5.35% | 43.4만 |
|---|
| 2026.08.05 | ₩17,991 | ₩18,219 | ₩16,797 | ₩17,602 | -2.16% | 92만 |
|---|
| 2026.08.04 | ₩19,440 | ₩19,802 | ₩19,292 | ₩19,665 | +1.16% | 34.2만 |
|---|
| 2026.08.03 | ₩19,252 | ₩19,594 | ₩19,158 | ₩19,426 | +0.91% | 6.2만 |
|---|
| 2026.07.31 | ₩18,675 | ₩18,836 | ₩18,353 | ₩18,769 | +0.50% | 6.6만 |
|---|
| 2026.07.30 | ₩19,118 | ₩19,118 | ₩17,910 | ₩18,801 | -1.66% | 15.1만 |
|---|
| 2026.07.29 | ₩18,809 | ₩19,524 | ₩18,433 | ₩19,285 | +2.53% | 12만 |
|---|
| 2026.07.28 | ₩18,192 | ₩19,064 | ₩18,018 | ₩18,996 | +4.42% | 17.7만 |
|---|
| 2026.07.27 | ₩16,998 | ₩17,756 | ₩16,394 | ₩17,655 | +3.87% | 17.3만 |
|---|
| 2026.07.24 | ₩18,299 | ₩18,735 | ₩16,421 | ₩16,609 | -9.24% | 25.8만 |
|---|
| 2026.07.23 | ₩18,729 | ₩19,232 | ₩17,897 | ₩18,197 | -2.84% | 13.8만 |
|---|
| 2026.07.22 | ₩19,574 | ₩19,574 | ₩18,702 | ₩18,890 | -3.50% | 8.3만 |
|---|
| 2026.07.21 | ₩19,882 | ₩20,365 | ₩19,527 | ₩19,636 | -1.24% | 10.4만 |
|---|
| 2026.07.20 | ₩20,231 | ₩20,567 | ₩19,654 | ₩19,959 | -1.35% | 5.4만 |
|---|
| 2026.07.17 | ₩20,110 | ₩20,432 | ₩19,695 | ₩20,149 | +0.19% | 7.4만 |
|---|
| 2026.07.16 | ₩20,942 | ₩21,694 | ₩20,245 | ₩20,848 | -0.45% | 11.8만 |
|---|
| 2026.07.15 | ₩20,057 | ₩20,942 | ₩19,979 | ₩20,279 | +1.11% | 10.6만 |
|---|
| 2026.07.14 | ₩20,989 | ₩21,056 | ₩19,453 | ₩19,923 | -5.08% | 22.1만 |
|---|
| 2026.07.13 | ₩21,694 | ₩22,317 | ₩20,956 | ₩21,209 | -2.23% | 7.3만 |
|---|
| 2026.07.10 | ₩21,519 | ₩22,257 | ₩21,304 | ₩21,358 | -0.75% | 8.1만 |
|---|
| 2026.07.09 | ₩20,459 | ₩21,211 | ₩20,137 | ₩21,196 | +3.60% | 7.2만 |
|---|
| 2026.07.08 | ₩21,023 | ₩21,114 | ₩20,231 | ₩20,835 | -0.89% | 9.2만 |
|---|
| 2026.07.07 | ₩20,929 | ₩21,486 | ₩20,701 | ₩21,197 | +1.28% | 19.6만 |
|---|
| 2026.07.06 | ₩21,278 | ₩21,278 | ₩19,876 | ₩20,191 | -5.11% | 16.1만 |
|---|
| 2026.07.02 | ₩20,392 | ₩21,358 | ₩20,339 | ₩21,358 | +4.74% | 17.2만 |
|---|
| 2026.07.01 | ₩20,124 | ₩20,942 | ₩19,788 | ₩20,322 | +0.99% | 21.8만 |
|---|
| 2026.06.30 | ₩21,881 | ₩21,881 | ₩19,923 | ₩19,988 | -8.65% | 39.1만 |
|---|
| 2026.06.29 | ₩22,579 | ₩23,357 | ₩21,358 | ₩22,029 | -2.44% | 22.7만 |
|---|
| 2026.06.26 | ₩20,674 | ₩22,579 | ₩20,379 | ₩22,364 | +8.18% | 22.5만 |
|---|
| 2026.06.25 | ₩21,398 | ₩21,465 | ₩20,204 | ₩20,204 | -5.58% | 13.4만 |
|---|
| 2026.06.24 | ₩19,238 | ₩22,203 | ₩18,938 | ₩21,184 | +10.11% | 37.9만 |
|---|
| 2026.06.23 | ₩19,681 | ₩19,923 | ₩18,863 | ₩18,931 | -3.81% | 11.1만 |
|---|
| 2026.06.22 | ₩19,815 | ₩20,435 | ₩19,654 | ₩19,909 | +0.47% | 9.2만 |
|---|
| 2026.06.18 | ₩20,110 | ₩20,406 | ₩19,567 | ₩20,003 | -0.53% | 7.5만 |
|---|
| 2026.06.17 | ₩20,687 | ₩20,956 | ₩19,629 | ₩19,641 | -5.06% | 9.1만 |
|---|
| 2026.06.16 | ₩20,942 | ₩21,546 | ₩20,862 | ₩20,993 | +0.24% | 14.6만 |
|---|
| 2026.06.15 | ₩19,279 | ₩21,103 | ₩19,279 | ₩20,734 | +7.55% | 56.1만 |
|---|
| 2026.06.12 | ₩19,212 | ₩19,212 | ₩17,816 | ₩18,538 | -3.51% | 19.4만 |
|---|
| 2026.06.11 | ₩18,420 | ₩19,018 | ₩17,749 | ₩18,970 | +2.99% | 15.8만 |
|---|
| 2026.06.10 | ₩19,144 | ₩19,480 | ₩18,031 | ₩18,541 | -3.15% | 31.3만 |
|---|
| 2026.06.09 | ₩19,279 | ₩20,043 | ₩19,010 | ₩19,440 | +0.84% | 14.6만 |
|---|
| 2026.06.08 | ₩19,641 | ₩19,735 | ₩19,279 | ₩19,319 | -1.64% | 13.6만 |
|---|
| 2026.06.05 | ₩20,312 | ₩20,627 | ₩19,453 | ₩19,741 | -2.81% | 24.9만 |
|---|
| 2026.06.04 | ₩20,714 | ₩21,237 | ₩20,312 | ₩20,580 | -0.65% | 37.9만 |
|---|
| 2026.06.03 | ₩20,017 | ₩20,325 | ₩19,513 | ₩20,310 | +1.47% | 19만 |
|---|
| 2026.06.02 | ₩20,969 | ₩20,969 | ₩20,070 | ₩20,271 | -3.33% | 32.7만 |
|---|
| 2026.06.01 | ₩20,097 | ₩21,908 | ₩20,023 | ₩21,519 | +7.08% | 62만 |
|---|
| 2026.05.29 | ₩19,728 | ₩20,634 | ₩19,413 | ₩19,681 | -0.24% | 25.7만 |
|---|
| 2026.05.28 | ₩19,775 | ₩20,031 | ₩19,185 | ₩19,923 | +0.75% | 17.9만 |
|---|
| 2026.05.27 | ₩19,386 | ₩19,909 | ₩19,305 | ₩19,775 | +2.01% | 10.4만 |
|---|
| 2026.05.26 | ₩20,513 | ₩20,513 | ₩19,386 | ₩19,534 | -4.77% | 21.9만 |
|---|
| 2026.05.22 | ₩21,626 | ₩22,042 | ₩20,204 | ₩20,513 | -5.15% | 64.5만 |
|---|
| 2026.05.21 | ₩21,667 | ₩21,995 | ₩21,130 | ₩21,479 | -0.87% | 22.4만 |
|---|
| 2026.05.20 | ₩21,579 | ₩22,264 | ₩20,915 | ₩22,117 | +2.49% | 19.8만 |
|---|
| 2026.05.19 | ₩22,693 | ₩22,901 | ₩21,734 | ₩21,809 | -3.90% | 7.2만 |
|---|
| 2026.05.18 | ₩22,405 | ₩22,861 | ₩21,926 | ₩22,364 | -0.18% | 8.2만 |
|---|
| 2026.05.15 | ₩21,868 | ₩22,659 | ₩21,559 | ₩22,492 | +2.85% | 3.1만 |
|---|
| 2026.05.14 | ₩21,868 | ₩22,512 | ₩21,170 | ₩22,217 | +1.60% | 18.4만 |
|---|
| 2026.05.13 | ₩23,196 | ₩23,196 | ₩21,801 | ₩22,217 | -4.22% | 12.7만 |
|---|
| 2026.05.12 | ₩23,156 | ₩23,432 | ₩21,989 | ₩23,290 | +0.58% | 5.8만 |
|---|
| 2026.05.11 | ₩22,914 | ₩23,652 | ₩22,539 | ₩22,996 | +0.36% | 7.7만 |
|---|
| 2026.05.08 | ₩23,585 | ₩23,585 | ₩22,056 | ₩22,700 | -3.75% | 11.5만 |
|---|
| 2026.05.07 | ₩25,396 | ₩25,973 | ₩23,196 | ₩23,505 | -7.45% | 18.8만 |
|---|
| 2026.05.06 | ₩24,122 | ₩25,530 | ₩23,599 | ₩25,056 | +3.87% | 61.3만 |
|---|
| 2026.05.05 | ₩22,136 | ₩22,364 | ₩21,197 | ₩21,452 | -3.09% | 37.3만 |
|---|
| 2026.05.04 | ₩22,351 | ₩22,740 | ₩21,734 | ₩21,973 | -1.69% | 16.1만 |
|---|
| 2026.05.01 | ₩22,431 | ₩22,834 | ₩22,411 | ₩22,731 | +1.33% | 6.5만 |
|---|
| 2026.04.30 | ₩22,054 | ₩22,606 | ₩21,553 | ₩22,324 | +1.22% | 5.8만 |
|---|
| 2026.04.29 | ₩21,868 | ₩22,445 | ₩21,425 | ₩22,270 | +1.84% | 12.8만 |
|---|
| 2026.04.28 | ₩23,599 | ₩23,639 | ₩22,109 | ₩22,168 | -6.06% | 8.7만 |
|---|
| 2026.04.27 | ₩22,633 | ₩23,840 | ₩22,633 | ₩23,412 | +3.44% | 8.9만 |
|---|
| 2026.04.24 | ₩22,619 | ₩22,619 | ₩21,763 | ₩22,466 | -0.68% | 12.2만 |
|---|
| 2026.04.23 | ₩23,760 | ₩24,041 | ₩21,948 | ₩22,488 | -5.35% | 19.4만 |
|---|
| 2026.04.22 | ₩24,296 | ₩24,296 | ₩22,780 | ₩23,074 | -5.03% | 13.7만 |
|---|
| 2026.04.21 | ₩24,658 | ₩24,947 | ₩23,921 | ₩24,108 | -2.23% | 8.4만 |
|---|
| 2026.04.20 | ₩23,692 | ₩24,350 | ₩23,277 | ₩24,283 | +2.49% | 6.1만 |
|---|
| 2026.04.17 | ₩24,417 | ₩25,021 | ₩23,746 | ₩24,041 | -1.54% | 9.9만 |
|---|
| 2026.04.16 | ₩24,390 | ₩24,551 | ₩23,572 | ₩23,639 | -3.08% | 10.1만 |
|---|
| 2026.04.15 | ₩22,123 | ₩24,565 | ₩22,123 | ₩24,201 | +9.39% | 17.6만 |
|---|
| 2026.04.14 | ₩21,801 | ₩22,163 | ₩21,197 | ₩21,570 | -1.06% | 17.2만 |
|---|
| 2026.04.13 | ₩20,017 | ₩21,492 | ₩19,829 | ₩21,235 | +6.09% | 6.9만 |
|---|
| 2026.04.10 | ₩21,224 | ₩21,465 | ₩19,936 | ₩20,208 | -4.79% | 5.9만 |
|---|
| 2026.04.09 | ₩21,157 | ₩21,157 | ₩19,990 | ₩20,940 | -1.03% | 8.3만 |
|---|
| 2026.04.08 | ₩22,901 | ₩23,022 | ₩21,143 | ₩21,278 | -7.09% | 7.4만 |
|---|
| 2026.04.07 | ₩20,969 | ₩21,358 | ₩20,660 | ₩20,876 | -0.44% | 4.4만 |
|---|
| 2026.04.06 | ₩20,915 | ₩21,345 | ₩20,915 | ₩21,149 | +1.12% | 3.7만 |
|---|
| 2026.04.02 | ₩20,446 | ₩21,009 | ₩19,829 | ₩20,937 | +2.40% | 7.2만 |
|---|
| 2026.04.01 | ₩21,372 | ₩21,472 | ₩20,459 | ₩20,996 | -1.76% | 4.4만 |
|---|
| 2026.03.31 | ₩20,392 | ₩21,157 | ₩20,117 | ₩21,075 | +3.35% | 5.8만 |
|---|
| 2026.03.30 | ₩19,641 | ₩20,245 | ₩19,426 | ₩19,865 | +1.14% | 5.5만 |
|---|
| 2026.03.27 | ₩20,124 | ₩20,124 | ₩19,158 | ₩19,521 | -2.99% | 6.6만 |
|---|
| 2026.03.26 | ₩21,385 | ₩21,533 | ₩20,137 | ₩20,336 | -4.91% | 4.3만 |
|---|
| 2026.03.25 | ₩22,083 | ₩22,203 | ₩21,331 | ₩21,876 | -0.94% | 7.8만 |
|---|
| 2026.03.24 | ₩23,062 | ₩23,062 | ₩21,266 | ₩21,359 | -7.38% | 6.7만 |
|---|
| 2026.03.23 | ₩23,035 | ₩23,518 | ₩22,807 | ₩23,223 | +0.82% | 7.2만 |
|---|
| 2026.03.20 | ₩23,008 | ₩23,008 | ₩21,881 | ₩22,498 | -2.22% | 9.6만 |
|---|
| 2026.03.19 | ₩24,310 | ₩24,806 | ₩23,303 | ₩23,357 | -3.92% | 8.1만 |
|---|
| 2026.03.18 | ₩24,658 | ₩24,766 | ₩24,014 | ₩24,175 | -1.96% | 7만 |
|---|
| 2026.03.17 | ₩24,819 | ₩25,732 | ₩24,632 | ₩24,915 | +0.38% | 18.2만 |
|---|
| 2026.03.16 | ₩22,659 | ₩23,303 | ₩22,659 | ₩23,039 | +1.68% | 10만 |
|---|
| 2026.03.13 | ₩21,841 | ₩23,002 | ₩21,841 | ₩22,139 | +1.36% | 5.3만 |
|---|
| 2026.03.12 | ₩23,102 | ₩23,679 | ₩21,734 | ₩21,853 | -5.41% | 4.5만 |
|---|
| 2026.03.11 | ₩22,794 | ₩23,558 | ₩22,431 | ₩23,108 | +1.38% | 14.7만 |
|---|
| 2026.03.10 | ₩22,431 | ₩22,464 | ₩21,570 | ₩21,637 | -3.54% | 5.1만 |
|---|
| 2026.03.09 | ₩22,807 | ₩22,928 | ₩21,398 | ₩22,557 | -1.09% | 8.5만 |
|---|
| 2026.03.06 | ₩22,981 | ₩23,503 | ₩22,947 | ₩23,322 | +1.48% | 5.3만 |
|---|
| 2026.03.05 | ₩24,752 | ₩25,312 | ₩23,451 | ₩23,478 | -5.15% | 8.6만 |
|---|
| 2026.03.04 | ₩23,478 | ₩24,524 | ₩23,424 | ₩24,409 | +3.97% | 6.7만 |
|---|
| 2026.03.03 | ₩23,035 | ₩24,711 | ₩22,686 | ₩24,108 | +4.66% | 9.6만 |
|---|
| 2026.03.02 | ₩22,176 | ₩24,189 | ₩22,176 | ₩23,867 | +7.62% | 6.9만 |
|---|
| 2026.02.27 | ₩22,485 | ₩23,753 | ₩22,405 | ₩23,478 | +4.42% | 6.8만 |
|---|
| 2026.02.26 | ₩22,123 | ₩23,934 | ₩22,123 | ₩23,169 | +4.73% | 8.6만 |
|---|
| 2026.02.25 | ₩21,546 | ₩22,203 | ₩21,465 | ₩21,990 | +2.06% | 6.6만 |
|---|
| 2026.02.24 | ₩20,634 | ₩21,533 | ₩20,298 | ₩21,123 | +2.37% | 11.5만 |
|---|
| 2026.02.23 | ₩22,123 | ₩22,337 | ₩20,513 | ₩20,754 | -6.19% | 10.6만 |
|---|
| 2026.02.20 | ₩21,868 | ₩23,156 | ₩21,868 | ₩22,686 | +3.74% | 10.3만 |
|---|
| 2026.02.19 | ₩21,506 | ₩22,807 | ₩21,506 | ₩22,127 | +2.89% | 5만 |
|---|
| 2026.02.18 | ₩20,875 | ₩22,337 | ₩20,513 | ₩22,096 | +5.85% | 5.4만 |
|---|
| 2026.02.17 | ₩20,674 | ₩20,848 | ₩20,285 | ₩20,721 | +0.23% | 4.4만 |
|---|
| 2026.02.13 | ₩21,304 | ₩21,304 | ₩19,936 | ₩20,392 | -4.28% | 13.4만 |
|---|
| 2026.02.12 | ₩21,720 | ₩22,007 | ₩20,164 | ₩21,157 | -2.59% | 17.4만 |
|---|
| 2026.02.11 | ₩22,767 | ₩22,767 | ₩20,855 | ₩21,090 | -7.37% | 24.3만 |
|---|
| 2026.02.10 | ₩23,102 | ₩23,518 | ₩22,566 | ₩22,603 | -2.16% | 13.4만 |
|---|
| 2026.02.09 | ₩23,303 | ₩23,384 | ₩22,646 | ₩22,888 | -1.78% | 11.8만 |
|---|
| 2026.02.06 | ₩24,323 | ₩24,323 | ₩22,116 | ₩23,411 | -3.75% | 22.3만 |
|---|
| 2026.02.05 | ₩22,337 | ₩24,927 | ₩22,337 | ₩23,679 | +6.01% | 22.3만 |
|---|
| 2026.02.04 | ₩24,243 | ₩25,141 | ₩21,600 | ₩22,861 | -5.70% | 74.8만 |
|---|
| 2026.02.03 | ₩27,118 | ₩27,140 | ₩25,141 | ₩25,596 | -5.61% | 24.2만 |
|---|
| 2026.02.02 | ₩26,912 | ₩28,173 | ₩26,470 | ₩27,570 | +2.44% | 12.5만 |
|---|
| 2026.01.30 | ₩27,815 | ₩28,375 | ₩26,604 | ₩27,046 | -2.76% | 16.2만 |
|---|
| 2026.01.29 | ₩27,355 | ₩28,361 | ₩27,033 | ₩28,254 | +3.29% | 21만 |
|---|
| 2026.01.28 | ₩27,999 | ₩28,281 | ₩26,845 | ₩27,073 | -3.31% | 13.8만 |
|---|
| 2026.01.27 | ₩28,173 | ₩28,180 | ₩26,926 | ₩27,853 | -1.14% | 14.5만 |
|---|
| 2026.01.26 | ₩28,817 | ₩29,300 | ₩28,334 | ₩28,381 | -1.51% | 10만 |
|---|
| 2026.01.23 | ₩29,406 | ₩29,538 | ₩28,066 | ₩28,549 | -2.92% | 7.3만 |
|---|
| 2026.01.22 | ₩29,824 | ₩30,772 | ₩28,173 | ₩28,785 | -3.48% | 12.2만 |
|---|
| 2026.01.21 | ₩29,891 | ₩30,950 | ₩29,142 | ₩29,987 | +0.32% | 17.9만 |
|---|
| 2026.01.20 | ₩29,180 | ₩29,716 | ₩28,791 | ₩29,663 | +1.66% | 19.1만 |
|---|
| 2026.01.16 | ₩29,642 | ₩30,468 | ₩29,180 | ₩30,468 | +2.78% | 16.6만 |
|---|
| 2026.01.15 | ₩30,709 | ₩31,521 | ₩29,032 | ₩30,129 | -1.89% | 22만 |
|---|
| 2026.01.14 | ₩30,924 | ₩31,213 | ₩29,555 | ₩30,415 | -1.64% | 13.6만 |
|---|
| 2026.01.13 | ₩30,260 | ₩31,286 | ₩29,824 | ₩30,885 | +2.07% | 9.5만 |
|---|
| 2026.01.12 | ₩30,441 | ₩30,977 | ₩29,971 | ₩30,372 | -0.22% | 8.8만 |
|---|
| 2026.01.09 | ₩31,796 | ₩32,030 | ₩30,602 | ₩30,981 | -2.56% | 20.4만 |
|---|
| 2026.01.08 | ₩31,192 | ₩33,030 | ₩30,964 | ₩32,605 | +4.53% | 11.2만 |
|---|
| 2026.01.07 | ₩31,501 | ₩32,668 | ₩31,138 | ₩31,511 | +0.03% | 15.1만 |
|---|
| 2026.01.06 | ₩28,415 | ₩31,138 | ₩28,173 | ₩31,031 | +9.21% | 23.6만 |
|---|
| 2026.01.05 | ₩28,616 | ₩29,233 | ₩27,261 | ₩27,717 | -3.14% | 26.7만 |
|---|
| 2026.01.02 | ₩28,992 | ₩29,809 | ₩28,489 | ₩29,300 | +1.06% | 7.3만 |
|---|
| 2025.12.31 | ₩28,670 | ₩29,059 | ₩28,348 | ₩28,467 | -0.71% | 7.5만 |
|---|
| 2025.12.30 | ₩28,509 | ₩29,113 | ₩28,469 | ₩28,777 | +0.94% | 7.4만 |
|---|
| 2025.12.29 | ₩27,784 | ₩28,851 | ₩27,784 | ₩28,392 | +2.19% | 6.6만 |
|---|
| 2025.12.26 | ₩31,192 | ₩31,333 | ₩30,950 | ₩31,299 | +0.34% | 3.8만 |
|---|
| 2025.12.24 | ₩31,085 | ₩31,326 | ₩30,722 | ₩31,105 | +0.06% | 5.9만 |
|---|
| 2025.12.23 | ₩31,179 | ₩31,179 | ₩30,565 | ₩30,929 | -0.80% | 7.4만 |
|---|
| 2025.12.22 | ₩31,098 | ₩31,970 | ₩30,964 | ₩31,165 | +0.22% | 17.8만 |
|---|
| 2025.12.19 | ₩30,186 | ₩30,186 | ₩28,992 | ₩29,850 | -1.11% | 24.8만 |
|---|
| 2025.12.18 | ₩30,561 | ₩30,749 | ₩30,025 | ₩30,168 | -1.29% | 6.7만 |
|---|
| 2025.12.17 | ₩30,736 | ₩30,736 | ₩29,390 | ₩29,515 | -3.97% | 10.3만 |
|---|
| 2025.12.16 | ₩31,615 | ₩31,902 | ₩30,521 | ₩31,071 | -1.72% | 12.5만 |
|---|
| 2025.12.15 | ₩33,057 | ₩33,097 | ₩31,232 | ₩31,715 | -4.06% | 27.8만 |
|---|
| 2025.12.12 | ₩34,975 | ₩35,438 | ₩33,862 | ₩34,386 | -1.68% | 12.8만 |
|---|
| 2025.12.11 | ₩33,446 | ₩34,975 | ₩33,097 | ₩34,761 | +3.93% | 15만 |
|---|
| 2025.12.10 | ₩37,377 | ₩37,484 | ₩32,520 | ₩33,754 | -9.69% | 54.4만 |
|---|
| 2025.12.09 | ₩39,906 | ₩40,154 | ₩37,731 | ₩37,900 | -5.03% | 15.1만 |
|---|
| 2025.12.08 | ₩39,242 | ₩41,053 | ₩39,242 | ₩40,863 | +4.13% | 5.1만 |
|---|
| 2025.12.05 | ₩39,570 | ₩40,927 | ₩39,570 | ₩39,825 | +0.64% | 7.3만 |
|---|
| 2025.12.04 | ₩39,201 | ₩39,644 | ₩38,276 | ₩39,538 | +0.86% | 10만 |
|---|
| 2025.12.03 | ₩38,772 | ₩39,899 | ₩38,136 | ₩39,349 | +1.49% | 16.2만 |
|---|
| 2025.12.02 | ₩35,820 | ₩37,414 | ₩35,174 | ₩36,800 | +2.73% | 10.6만 |
|---|
| 2025.12.01 | ₩35,981 | ₩36,718 | ₩35,036 | ₩35,951 | -0.09% | 5.9만 |
|---|
| 2025.11.28 | ₩36,169 | ₩36,800 | ₩35,767 | ₩36,757 | +1.62% | 4.8만 |
|---|
| 2025.11.26 | ₩34,211 | ₩35,727 | ₩33,788 | ₩35,328 | +3.27% | 15.3만 |
|---|
| 2025.11.25 | ₩33,721 | ₩34,009 | ₩32,681 | ₩33,603 | -0.35% | 9.7만 |
|---|
| 2025.11.24 | ₩34,237 | ₩34,237 | ₩33,184 | ₩33,701 | -1.57% | 12.9만 |
|---|
| 2025.11.21 | ₩33,339 | ₩33,781 | ₩32,024 | ₩33,690 | +1.05% | 14.5만 |
|---|
| 2025.11.20 | ₩39,510 | ₩39,510 | ₩32,990 | ₩33,418 | -15.42% | 24.4만 |
|---|
| 2025.11.19 | ₩39,443 | ₩39,979 | ₩38,235 | ₩38,552 | -2.26% | 9.8만 |
|---|
| 2025.11.18 | ₩40,368 | ₩41,663 | ₩38,611 | ₩39,965 | -1.00% | 7만 |
|---|
| 2025.11.17 | ₩40,368 | ₩41,415 | ₩39,832 | ₩40,990 | +1.54% | 4.9만 |
|---|
| 2025.11.14 | ₩39,577 | ₩41,428 | ₩38,859 | ₩40,536 | +2.42% | 8만 |
|---|
| 2025.11.13 | ₩42,461 | ₩42,636 | ₩40,415 | ₩40,758 | -4.01% | 12.7만 |
|---|
| 2025.11.12 | ₩42,904 | ₩43,655 | ₩41,643 | ₩42,402 | -1.17% | 10만 |
|---|
| 2025.11.11 | ₩42,609 | ₩42,797 | ₩41,884 | ₩42,467 | -0.33% | 7만 |
|---|
| 2025.11.10 | ₩42,126 | ₩43,052 | ₩41,321 | ₩42,970 | +2.00% | 12.1만 |
|---|
| 2025.11.07 | ₩40,409 | ₩41,952 | ₩39,459 | ₩41,027 | +1.53% | 13만 |
|---|
| 2025.11.06 | ₩41,012 | ₩41,737 | ₩40,140 | ₩41,160 | +0.36% | 13만 |
|---|
| 2025.11.05 | ₩44,031 | ₩44,138 | ₩41,589 | ₩41,791 | -5.09% | 28.3만 |
|---|
| 2025.11.04 | ₩41,240 | ₩43,803 | ₩39,188 | ₩43,548 | +5.60% | 76.9만 |
|---|
| 2025.11.03 | ₩46,768 | ₩49,022 | ₩45,748 | ₩48,431 | +3.56% | 30.2만 |
|---|
| 2025.10.31 | ₩46,110 | ₩47,103 | ₩45,185 | ₩45,547 | -1.22% | 11.3만 |
|---|
| 2025.10.30 | ₩44,205 | ₩46,453 | ₩43,870 | ₩45,436 | +2.78% | 11.5만 |
|---|
| 2025.10.29 | ₩45,104 | ₩45,815 | ₩43,655 | ₩44,769 | -0.74% | 14.8만 |
|---|
| 2025.10.28 | ₩45,963 | ₩46,634 | ₩44,447 | ₩44,592 | -2.98% | 23.2만 |
|---|
| 2025.10.27 | ₩44,205 | ₩45,626 | ₩43,890 | ₩45,489 | +2.90% | 22.6만 |
|---|
| 2025.10.24 | ₩44,165 | ₩44,353 | ₩43,199 | ₩43,233 | -2.11% | 14.8만 |
|---|
| 2025.10.23 | ₩41,656 | ₩44,619 | ₩41,656 | ₩43,796 | +5.14% | 15만 |
|---|
| 2025.10.22 | ₩42,260 | ₩42,689 | ₩41,012 | ₩41,571 | -1.63% | 6.5만 |
|---|
| 2025.10.21 | ₩42,998 | ₩43,669 | ₩42,323 | ₩42,508 | -1.14% | 5.9만 |
|---|
| 2025.10.20 | ₩42,837 | ₩43,516 | ₩42,730 | ₩43,018 | +0.42% | 7.9만 |
|---|
| 2025.10.17 | ₩41,428 | ₩42,113 | ₩41,007 | ₩41,737 | +0.74% | 6.2만 |
|---|
| 2025.10.16 | ₩43,803 | ₩44,474 | ₩40,759 | ₩41,946 | -4.24% | 21.3만 |
|---|
| 2025.10.15 | ₩44,849 | ₩46,043 | ₩43,186 | ₩43,909 | -2.10% | 13.5만 |
|---|
| 2025.10.14 | ₩43,179 | ₩44,385 | ₩42,099 | ₩43,561 | +0.89% | 8.1만 |
|---|
| 2025.10.13 | ₩43,816 | ₩44,380 | ₩42,931 | ₩43,513 | -0.69% | 7.5만 |
|---|
| 2025.10.10 | ₩45,775 | ₩45,775 | ₩42,824 | ₩42,921 | -6.23% | 24.5만 |
|---|