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 | ₩17,928 | ₩18,920 | ₩17,928 | ₩18,625 | +3.89% | 41.1만 |
| 2026.10.08 | ₩16,962 | ₩18,048 | ₩16,908 | ₩18,035 | +6.32% | 28.2만 |
| 2026.10.07 | ₩17,244 | ₩17,552 | ₩17,029 | ₩17,123 | -0.70% | 26.9만 |
| 2026.10.06 | ₩17,861 | ₩17,861 | ₩17,284 | ₩17,418 | -2.48% | 23.3만 |
| 2026.10.05 | ₩17,043 | ₩17,901 | ₩17,043 | ₩17,673 | +3.70% | 36.4만 |
| 2026.10.02 | ₩17,096 | ₩17,110 | ₩16,526 | ₩16,989 | -0.63% | 35.3만 |
| 2026.10.01 | ₩17,244 | ₩17,351 | ₩16,600 | ₩16,895 | -2.02% | 31.4만 |
| 2026.09.30 | ₩17,887 | ₩17,887 | ₩17,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,236 |
| -3.64% |
| 24.6만 |
| 2026.09.29 | ₩17,230 | ₩17,882 | ₩17,183 | ₩17,619 | +2.26% | 42.6만 |
|---|
| 2026.09.28 | ₩17,659 | ₩17,698 | ₩16,801 | ₩17,013 | -3.66% | 28.8만 |
|---|
| 2026.09.25 | ₩17,686 | ₩17,787 | ₩17,418 | ₩17,713 | +0.15% | 19.7만 |
|---|
| 2026.09.24 | ₩17,802 | ₩17,968 | ₩17,431 | ₩17,552 | -1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩17,887 | ₩18,008 | ₩17,257 | ₩17,700 | -1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩18,839 | ₩18,933 | ₩17,767 | ₩17,968 | -4.63% | 53.4만 |
|---|
| 2026.09.21 | ₩18,276 | ₩18,652 | ₩18,095 | ₩18,410 | +0.73% | 31.1만 |
|---|
| 2026.09.18 | ₩18,424 | ₩18,504 | ₩18,035 | ₩18,290 | -0.73% | 19.1만 |
|---|
| 2026.09.17 | ₩18,866 | ₩18,866 | ₩18,182 | ₩18,491 | -1.99% | 19.8만 |
|---|
| 2026.09.16 | ₩18,839 | ₩19,094 | ₩18,249 | ₩18,585 | -1.35% | 13.8만 |
|---|
| 2026.09.15 | ₩19,268 | ₩19,289 | ₩18,705 | ₩18,839 | -2.23% | 18.2만 |
|---|
| 2026.09.14 | ₩19,067 | ₩19,483 | ₩18,705 | ₩19,416 | +1.83% | 25.1만 |
|---|
| 2026.09.11 | ₩19,765 | ₩19,765 | ₩18,585 | ₩18,906 | -4.34% | 64.2만 |
|---|
| 2026.09.10 | ₩18,276 | ₩19,899 | ₩17,680 | ₩19,416 | +6.24% | 70.1만 |
|---|
| 2026.09.09 | ₩19,523 | ₩19,671 | ₩18,652 | ₩18,652 | -4.46% | 31.7만 |
|---|
| 2026.09.08 | ₩21,105 | ₩21,105 | ₩19,523 | ₩19,765 | -6.35% | 45.6만 |
|---|
| 2026.09.04 | ₩21,602 | ₩21,761 | ₩20,918 | ₩21,240 | -1.68% | 12.4만 |
|---|
| 2026.09.03 | ₩22,057 | ₩22,673 | ₩20,970 | ₩21,360 | -3.16% | 14.3만 |
|---|
| 2026.09.02 | ₩21,421 | ₩22,004 | ₩21,025 | ₩21,655 | +1.10% | 13.5만 |
|---|
| 2026.09.01 | ₩20,784 | ₩21,374 | ₩20,609 | ₩20,918 | +0.65% | 4.8만 |
|---|
| 2026.08.31 | ₩22,661 | ₩22,661 | ₩21,018 | ₩21,199 | -6.45% | 19.4만 |
|---|
| 2026.08.28 | ₩21,977 | ₩23,110 | ₩21,964 | ₩23,098 | +5.10% | 8.4만 |
|---|
| 2026.08.27 | ₩22,487 | ₩22,487 | ₩21,588 | ₩21,977 | -2.27% | 24.1만 |
|---|
| 2026.08.26 | ₩24,793 | ₩25,222 | ₩22,837 | ₩22,929 | -7.52% | 19.6만 |
|---|
| 2026.08.25 | ₩23,452 | ₩24,029 | ₩23,137 | ₩24,029 | +2.46% | 11.3만 |
|---|
| 2026.08.24 | ₩23,345 | ₩23,532 | ₩22,621 | ₩23,363 | +0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩23,760 | ₩23,921 | ₩22,536 | ₩23,090 | -2.82% | 18.1만 |
|---|
| 2026.08.20 | ₩23,036 | ₩23,901 | ₩22,723 | ₩23,014 | -0.10% | 16.3만 |
|---|
| 2026.08.19 | ₩20,931 | ₩23,358 | ₩20,412 | ₩22,715 | +8.52% | 20.3만 |
|---|
| 2026.08.18 | ₩21,266 | ₩22,245 | ₩20,837 | ₩20,851 | -1.95% | 21.2만 |
|---|
| 2026.08.17 | ₩22,044 | ₩22,259 | ₩20,851 | ₩21,025 | -4.62% | 18.6만 |
|---|
| 2026.08.14 | ₩22,165 | ₩22,245 | ₩21,213 | ₩21,521 | -2.90% | 9.8만 |
|---|
| 2026.08.13 | ₩21,561 | ₩21,602 | ₩20,770 | ₩21,481 | -0.37% | 13만 |
|---|
| 2026.08.12 | ₩22,661 | ₩22,916 | ₩20,971 | ₩21,213 | -6.39% | 18.3만 |
|---|
| 2026.08.11 | ₩22,929 | ₩23,331 | ₩22,480 | ₩23,117 | +0.82% | 16.8만 |
|---|
| 2026.08.10 | ₩21,441 | ₩22,808 | ₩21,441 | ₩22,769 | +6.20% | 29.6만 |
|---|
| 2026.08.07 | ₩19,108 | ₩21,307 | ₩19,108 | ₩21,132 | +10.60% | 40.1만 |
|---|
| 2026.08.06 | ₩17,780 | ₩19,134 | ₩17,700 | ₩18,731 | +5.35% | 43.4만 |
|---|
| 2026.08.05 | ₩17,981 | ₩18,209 | ₩16,788 | ₩17,592 | -2.16% | 92만 |
|---|
| 2026.08.04 | ₩19,429 | ₩19,791 | ₩19,282 | ₩19,655 | +1.16% | 34.2만 |
|---|
| 2026.08.03 | ₩19,242 | ₩19,584 | ₩19,148 | ₩19,416 | +0.91% | 6.2만 |
|---|
| 2026.07.31 | ₩18,665 | ₩18,826 | ₩18,343 | ₩18,759 | +0.50% | 6.6만 |
|---|
| 2026.07.30 | ₩19,108 | ₩19,108 | ₩17,901 | ₩18,791 | -1.66% | 15.1만 |
|---|
| 2026.07.29 | ₩18,799 | ₩19,514 | ₩18,424 | ₩19,275 | +2.53% | 12만 |
|---|
| 2026.07.28 | ₩18,182 | ₩19,054 | ₩18,008 | ₩18,986 | +4.42% | 17.7만 |
|---|
| 2026.07.27 | ₩16,989 | ₩17,747 | ₩16,386 | ₩17,646 | +3.87% | 17.3만 |
|---|
| 2026.07.24 | ₩18,290 | ₩18,725 | ₩16,412 | ₩16,600 | -9.24% | 25.8만 |
|---|
| 2026.07.23 | ₩18,719 | ₩19,222 | ₩17,887 | ₩18,188 | -2.84% | 13.8만 |
|---|
| 2026.07.22 | ₩19,563 | ₩19,563 | ₩18,692 | ₩18,880 | -3.50% | 8.3만 |
|---|
| 2026.07.21 | ₩19,872 | ₩20,355 | ₩19,517 | ₩19,625 | -1.24% | 10.4만 |
|---|
| 2026.07.20 | ₩20,220 | ₩20,556 | ₩19,644 | ₩19,948 | -1.35% | 5.4만 |
|---|
| 2026.07.17 | ₩20,100 | ₩20,422 | ₩19,684 | ₩20,139 | +0.19% | 7.4만 |
|---|
| 2026.07.16 | ₩20,931 | ₩21,682 | ₩20,234 | ₩20,837 | -0.45% | 11.8만 |
|---|
| 2026.07.15 | ₩20,046 | ₩20,931 | ₩19,968 | ₩20,269 | +1.11% | 10.6만 |
|---|
| 2026.07.14 | ₩20,978 | ₩21,045 | ₩19,443 | ₩19,912 | -5.08% | 22.1만 |
|---|
| 2026.07.13 | ₩21,682 | ₩22,306 | ₩20,945 | ₩21,198 | -2.23% | 7.3만 |
|---|
| 2026.07.10 | ₩21,508 | ₩22,245 | ₩21,293 | ₩21,347 | -0.75% | 8.1만 |
|---|
| 2026.07.09 | ₩20,448 | ₩21,199 | ₩20,127 | ₩21,185 | +3.60% | 7.2만 |
|---|
| 2026.07.08 | ₩21,012 | ₩21,103 | ₩20,220 | ₩20,824 | -0.89% | 9.2만 |
|---|
| 2026.07.07 | ₩20,918 | ₩21,474 | ₩20,690 | ₩21,186 | +1.28% | 19.6만 |
|---|
| 2026.07.06 | ₩21,266 | ₩21,266 | ₩19,865 | ₩20,180 | -5.11% | 16.1만 |
|---|
| 2026.07.02 | ₩20,381 | ₩21,347 | ₩20,328 | ₩21,347 | +4.74% | 17.2만 |
|---|
| 2026.07.01 | ₩20,113 | ₩20,931 | ₩19,778 | ₩20,312 | +0.99% | 21.8만 |
|---|
| 2026.06.30 | ₩21,870 | ₩21,870 | ₩19,912 | ₩19,978 | -8.65% | 39.1만 |
|---|
| 2026.06.29 | ₩22,567 | ₩23,345 | ₩21,347 | ₩22,017 | -2.44% | 22.7만 |
|---|
| 2026.06.26 | ₩20,663 | ₩22,567 | ₩20,368 | ₩22,352 | +8.18% | 22.5만 |
|---|
| 2026.06.25 | ₩21,387 | ₩21,454 | ₩20,194 | ₩20,194 | -5.58% | 13.4만 |
|---|
| 2026.06.24 | ₩19,228 | ₩22,192 | ₩18,928 | ₩21,172 | +10.11% | 37.9만 |
|---|
| 2026.06.23 | ₩19,671 | ₩19,912 | ₩18,853 | ₩18,921 | -3.81% | 11.1만 |
|---|
| 2026.06.22 | ₩19,805 | ₩20,424 | ₩19,644 | ₩19,899 | +0.47% | 9.2만 |
|---|
| 2026.06.18 | ₩20,100 | ₩20,395 | ₩19,557 | ₩19,993 | -0.53% | 7.5만 |
|---|
| 2026.06.17 | ₩20,676 | ₩20,945 | ₩19,618 | ₩19,630 | -5.06% | 9.1만 |
|---|
| 2026.06.16 | ₩20,931 | ₩21,535 | ₩20,851 | ₩20,982 | +0.24% | 14.6만 |
|---|
| 2026.06.15 | ₩19,268 | ₩21,092 | ₩19,268 | ₩20,723 | +7.55% | 56.1만 |
|---|
| 2026.06.12 | ₩19,201 | ₩19,201 | ₩17,807 | ₩18,528 | -3.51% | 19.4만 |
|---|
| 2026.06.11 | ₩18,410 | ₩19,008 | ₩17,740 | ₩18,960 | +2.99% | 15.8만 |
|---|
| 2026.06.10 | ₩19,134 | ₩19,470 | ₩18,021 | ₩18,531 | -3.15% | 31.3만 |
|---|
| 2026.06.09 | ₩19,268 | ₩20,033 | ₩19,000 | ₩19,429 | +0.84% | 14.6만 |
|---|
| 2026.06.08 | ₩19,630 | ₩19,724 | ₩19,268 | ₩19,309 | -1.64% | 13.6만 |
|---|
| 2026.06.05 | ₩20,301 | ₩20,616 | ₩19,443 | ₩19,731 | -2.81% | 24.9만 |
|---|
| 2026.06.04 | ₩20,703 | ₩21,226 | ₩20,301 | ₩20,569 | -0.65% | 37.9만 |
|---|
| 2026.06.03 | ₩20,006 | ₩20,314 | ₩19,503 | ₩20,300 | +1.47% | 19만 |
|---|
| 2026.06.02 | ₩20,958 | ₩20,958 | ₩20,060 | ₩20,261 | -3.33% | 32.7만 |
|---|
| 2026.06.01 | ₩20,086 | ₩21,897 | ₩20,013 | ₩21,508 | +7.08% | 62만 |
|---|
| 2026.05.29 | ₩19,718 | ₩20,623 | ₩19,403 | ₩19,671 | -0.24% | 25.7만 |
|---|
| 2026.05.28 | ₩19,765 | ₩20,021 | ₩19,175 | ₩19,912 | +0.75% | 17.9만 |
|---|
| 2026.05.27 | ₩19,376 | ₩19,899 | ₩19,295 | ₩19,765 | +2.01% | 10.4만 |
|---|
| 2026.05.26 | ₩20,502 | ₩20,502 | ₩19,376 | ₩19,523 | -4.77% | 21.9만 |
|---|
| 2026.05.22 | ₩21,615 | ₩22,031 | ₩20,194 | ₩20,502 | -5.15% | 64.5만 |
|---|
| 2026.05.21 | ₩21,655 | ₩21,984 | ₩21,119 | ₩21,467 | -0.87% | 22.4만 |
|---|
| 2026.05.20 | ₩21,568 | ₩22,252 | ₩20,904 | ₩22,106 | +2.49% | 19.8만 |
|---|
| 2026.05.19 | ₩22,681 | ₩22,889 | ₩21,722 | ₩21,797 | -3.90% | 7.2만 |
|---|
| 2026.05.18 | ₩22,393 | ₩22,849 | ₩21,914 | ₩22,352 | -0.18% | 8.2만 |
|---|
| 2026.05.15 | ₩21,856 | ₩22,647 | ₩21,548 | ₩22,480 | +2.85% | 3.1만 |
|---|
| 2026.05.14 | ₩21,856 | ₩22,500 | ₩21,159 | ₩22,205 | +1.60% | 18.4만 |
|---|
| 2026.05.13 | ₩23,184 | ₩23,184 | ₩21,789 | ₩22,205 | -4.22% | 12.7만 |
|---|
| 2026.05.12 | ₩23,144 | ₩23,420 | ₩21,977 | ₩23,278 | +0.58% | 5.8만 |
|---|
| 2026.05.11 | ₩22,902 | ₩23,640 | ₩22,527 | ₩22,984 | +0.36% | 7.7만 |
|---|
| 2026.05.08 | ₩23,573 | ₩23,573 | ₩22,044 | ₩22,688 | -3.75% | 11.5만 |
|---|
| 2026.05.07 | ₩25,383 | ₩25,959 | ₩23,184 | ₩23,492 | -7.45% | 18.8만 |
|---|
| 2026.05.06 | ₩24,109 | ₩25,517 | ₩23,586 | ₩25,042 | +3.87% | 61.3만 |
|---|
| 2026.05.05 | ₩22,125 | ₩22,352 | ₩21,186 | ₩21,441 | -3.09% | 37.3만 |
|---|
| 2026.05.04 | ₩22,339 | ₩22,728 | ₩21,722 | ₩21,961 | -1.69% | 16.1만 |
|---|
| 2026.05.01 | ₩22,420 | ₩22,822 | ₩22,399 | ₩22,719 | +1.33% | 6.5만 |
|---|
| 2026.04.30 | ₩22,043 | ₩22,594 | ₩21,541 | ₩22,312 | +1.22% | 5.8만 |
|---|
| 2026.04.29 | ₩21,856 | ₩22,433 | ₩21,414 | ₩22,259 | +1.84% | 12.8만 |
|---|
| 2026.04.28 | ₩23,586 | ₩23,626 | ₩22,098 | ₩22,157 | -6.06% | 8.7만 |
|---|
| 2026.04.27 | ₩22,621 | ₩23,827 | ₩22,621 | ₩23,400 | +3.44% | 8.9만 |
|---|
| 2026.04.24 | ₩22,607 | ₩22,607 | ₩21,752 | ₩22,454 | -0.68% | 12.2만 |
|---|
| 2026.04.23 | ₩23,747 | ₩24,029 | ₩21,937 | ₩22,476 | -5.35% | 19.4만 |
|---|
| 2026.04.22 | ₩24,283 | ₩24,283 | ₩22,768 | ₩23,062 | -5.03% | 13.7만 |
|---|
| 2026.04.21 | ₩24,645 | ₩24,934 | ₩23,908 | ₩24,096 | -2.23% | 8.4만 |
|---|
| 2026.04.20 | ₩23,680 | ₩24,337 | ₩23,264 | ₩24,270 | +2.49% | 6.1만 |
|---|
| 2026.04.17 | ₩24,404 | ₩25,007 | ₩23,734 | ₩24,029 | -1.54% | 9.9만 |
|---|
| 2026.04.16 | ₩24,377 | ₩24,538 | ₩23,559 | ₩23,626 | -3.08% | 10.1만 |
|---|
| 2026.04.15 | ₩22,111 | ₩24,552 | ₩22,111 | ₩24,188 | +9.39% | 17.6만 |
|---|
| 2026.04.14 | ₩21,789 | ₩22,151 | ₩21,186 | ₩21,559 | -1.06% | 17.2만 |
|---|
| 2026.04.13 | ₩20,006 | ₩21,481 | ₩19,818 | ₩21,223 | +6.09% | 6.9만 |
|---|
| 2026.04.10 | ₩21,213 | ₩21,454 | ₩19,925 | ₩20,198 | -4.79% | 5.9만 |
|---|
| 2026.04.09 | ₩21,146 | ₩21,146 | ₩19,979 | ₩20,928 | -1.03% | 8.3만 |
|---|
| 2026.04.08 | ₩22,889 | ₩23,010 | ₩21,132 | ₩21,266 | -7.09% | 7.4만 |
|---|
| 2026.04.07 | ₩20,958 | ₩21,347 | ₩20,650 | ₩20,865 | -0.44% | 4.4만 |
|---|
| 2026.04.06 | ₩20,904 | ₩21,333 | ₩20,904 | ₩21,138 | +1.12% | 3.7만 |
|---|
| 2026.04.02 | ₩20,435 | ₩20,998 | ₩19,818 | ₩20,926 | +2.40% | 7.2만 |
|---|
| 2026.04.01 | ₩21,360 | ₩21,461 | ₩20,448 | ₩20,985 | -1.76% | 4.4만 |
|---|
| 2026.03.31 | ₩20,381 | ₩21,146 | ₩20,106 | ₩21,064 | +3.35% | 5.8만 |
|---|
| 2026.03.30 | ₩19,630 | ₩20,234 | ₩19,416 | ₩19,854 | +1.14% | 5.5만 |
|---|
| 2026.03.27 | ₩20,113 | ₩20,113 | ₩19,148 | ₩19,511 | -2.99% | 6.6만 |
|---|
| 2026.03.26 | ₩21,374 | ₩21,521 | ₩20,127 | ₩20,325 | -4.91% | 4.3만 |
|---|
| 2026.03.25 | ₩22,071 | ₩22,192 | ₩21,320 | ₩21,864 | -0.94% | 7.8만 |
|---|
| 2026.03.24 | ₩23,050 | ₩23,050 | ₩21,254 | ₩21,348 | -7.38% | 6.7만 |
|---|
| 2026.03.23 | ₩23,023 | ₩23,506 | ₩22,795 | ₩23,211 | +0.82% | 7.2만 |
|---|
| 2026.03.20 | ₩22,996 | ₩22,996 | ₩21,870 | ₩22,487 | -2.22% | 9.6만 |
|---|
| 2026.03.19 | ₩24,297 | ₩24,793 | ₩23,291 | ₩23,345 | -3.92% | 8.1만 |
|---|
| 2026.03.18 | ₩24,645 | ₩24,753 | ₩24,002 | ₩24,163 | -1.96% | 7만 |
|---|
| 2026.03.17 | ₩24,806 | ₩25,718 | ₩24,619 | ₩24,901 | +0.38% | 18.2만 |
|---|
| 2026.03.16 | ₩22,647 | ₩23,291 | ₩22,647 | ₩23,027 | +1.68% | 10만 |
|---|
| 2026.03.13 | ₩21,830 | ₩22,989 | ₩21,830 | ₩22,127 | +1.36% | 5.3만 |
|---|
| 2026.03.12 | ₩23,090 | ₩23,667 | ₩21,722 | ₩21,842 | -5.41% | 4.5만 |
|---|
| 2026.03.11 | ₩22,782 | ₩23,546 | ₩22,420 | ₩23,095 | +1.38% | 14.7만 |
|---|
| 2026.03.10 | ₩22,420 | ₩22,452 | ₩21,559 | ₩21,626 | -3.54% | 5.1만 |
|---|
| 2026.03.09 | ₩22,795 | ₩22,916 | ₩21,387 | ₩22,546 | -1.09% | 8.5만 |
|---|
| 2026.03.06 | ₩22,969 | ₩23,491 | ₩22,934 | ₩23,310 | +1.48% | 5.3만 |
|---|
| 2026.03.05 | ₩24,739 | ₩25,298 | ₩23,439 | ₩23,465 | -5.15% | 8.6만 |
|---|
| 2026.03.04 | ₩23,465 | ₩24,511 | ₩23,412 | ₩24,396 | +3.97% | 6.7만 |
|---|
| 2026.03.03 | ₩23,023 | ₩24,698 | ₩22,674 | ₩24,096 | +4.66% | 9.6만 |
|---|
| 2026.03.02 | ₩22,165 | ₩24,176 | ₩22,165 | ₩23,854 | +7.62% | 6.9만 |
|---|
| 2026.02.27 | ₩22,473 | ₩23,740 | ₩22,393 | ₩23,465 | +4.42% | 6.8만 |
|---|
| 2026.02.26 | ₩22,111 | ₩23,921 | ₩22,111 | ₩23,157 | +4.73% | 8.6만 |
|---|
| 2026.02.25 | ₩21,535 | ₩22,192 | ₩21,454 | ₩21,978 | +2.06% | 6.6만 |
|---|
| 2026.02.24 | ₩20,623 | ₩21,521 | ₩20,288 | ₩21,112 | +2.37% | 11.5만 |
|---|
| 2026.02.23 | ₩22,111 | ₩22,326 | ₩20,502 | ₩20,743 | -6.19% | 10.6만 |
|---|
| 2026.02.20 | ₩21,856 | ₩23,144 | ₩21,856 | ₩22,674 | +3.74% | 10.3만 |
|---|
| 2026.02.19 | ₩21,494 | ₩22,795 | ₩21,494 | ₩22,115 | +2.89% | 5만 |
|---|
| 2026.02.18 | ₩20,864 | ₩22,326 | ₩20,502 | ₩22,084 | +5.85% | 5.4만 |
|---|
| 2026.02.17 | ₩20,663 | ₩20,837 | ₩20,274 | ₩20,710 | +0.23% | 4.4만 |
|---|
| 2026.02.13 | ₩21,293 | ₩21,293 | ₩19,925 | ₩20,381 | -4.28% | 13.4만 |
|---|
| 2026.02.12 | ₩21,709 | ₩21,996 | ₩20,153 | ₩21,146 | -2.59% | 17.4만 |
|---|
| 2026.02.11 | ₩22,755 | ₩22,755 | ₩20,844 | ₩21,079 | -7.37% | 24.3만 |
|---|
| 2026.02.10 | ₩23,090 | ₩23,506 | ₩22,554 | ₩22,591 | -2.16% | 13.4만 |
|---|
| 2026.02.09 | ₩23,291 | ₩23,372 | ₩22,634 | ₩22,875 | -1.78% | 11.8만 |
|---|
| 2026.02.06 | ₩24,310 | ₩24,310 | ₩22,104 | ₩23,398 | -3.75% | 22.3만 |
|---|
| 2026.02.05 | ₩22,326 | ₩24,914 | ₩22,326 | ₩23,667 | +6.01% | 22.3만 |
|---|
| 2026.02.04 | ₩24,230 | ₩25,128 | ₩21,588 | ₩22,849 | -5.70% | 74.8만 |
|---|
| 2026.02.03 | ₩27,103 | ₩27,126 | ₩25,128 | ₩25,583 | -5.61% | 24.2만 |
|---|
| 2026.02.02 | ₩26,898 | ₩28,158 | ₩26,456 | ₩27,555 | +2.44% | 12.5만 |
|---|
| 2026.01.30 | ₩27,800 | ₩28,360 | ₩26,590 | ₩27,032 | -2.76% | 16.2만 |
|---|
| 2026.01.29 | ₩27,341 | ₩28,346 | ₩27,019 | ₩28,239 | +3.29% | 21만 |
|---|
| 2026.01.28 | ₩27,984 | ₩28,266 | ₩26,831 | ₩27,059 | -3.31% | 13.8만 |
|---|
| 2026.01.27 | ₩28,158 | ₩28,165 | ₩26,911 | ₩27,838 | -1.14% | 14.5만 |
|---|
| 2026.01.26 | ₩28,802 | ₩29,285 | ₩28,319 | ₩28,366 | -1.51% | 10만 |
|---|
| 2026.01.23 | ₩29,391 | ₩29,522 | ₩28,051 | ₩28,534 | -2.92% | 7.3만 |
|---|
| 2026.01.22 | ₩29,808 | ₩30,756 | ₩28,158 | ₩28,770 | -3.48% | 12.2만 |
|---|
| 2026.01.21 | ₩29,875 | ₩30,934 | ₩29,127 | ₩29,971 | +0.32% | 17.9만 |
|---|
| 2026.01.20 | ₩29,164 | ₩29,700 | ₩28,775 | ₩29,647 | +1.66% | 19.1만 |
|---|
| 2026.01.16 | ₩29,627 | ₩30,451 | ₩29,164 | ₩30,451 | +2.78% | 16.6만 |
|---|
| 2026.01.15 | ₩30,693 | ₩31,504 | ₩29,017 | ₩30,113 | -1.89% | 22만 |
|---|
| 2026.01.14 | ₩30,907 | ₩31,197 | ₩29,540 | ₩30,399 | -1.64% | 13.6만 |
|---|
| 2026.01.13 | ₩30,244 | ₩31,269 | ₩29,808 | ₩30,868 | +2.07% | 9.5만 |
|---|
| 2026.01.12 | ₩30,425 | ₩30,961 | ₩29,955 | ₩30,356 | -0.22% | 8.8만 |
|---|
| 2026.01.09 | ₩31,779 | ₩32,014 | ₩30,585 | ₩30,965 | -2.56% | 20.4만 |
|---|
| 2026.01.08 | ₩31,175 | ₩33,012 | ₩30,948 | ₩32,587 | +4.53% | 11.2만 |
|---|
| 2026.01.07 | ₩31,484 | ₩32,650 | ₩31,122 | ₩31,495 | +0.03% | 15.1만 |
|---|
| 2026.01.06 | ₩28,400 | ₩31,122 | ₩28,158 | ₩31,015 | +9.21% | 23.6만 |
|---|
| 2026.01.05 | ₩28,601 | ₩29,218 | ₩27,247 | ₩27,703 | -3.14% | 26.7만 |
|---|
| 2026.01.02 | ₩28,976 | ₩29,793 | ₩28,474 | ₩29,285 | +1.06% | 7.3만 |
|---|
| 2025.12.31 | ₩28,655 | ₩29,043 | ₩28,333 | ₩28,452 | -0.71% | 7.5만 |
|---|
| 2025.12.30 | ₩28,494 | ₩29,097 | ₩28,453 | ₩28,762 | +0.94% | 7.4만 |
|---|
| 2025.12.29 | ₩27,770 | ₩28,836 | ₩27,770 | ₩28,377 | +2.19% | 6.6만 |
|---|
| 2025.12.26 | ₩31,175 | ₩31,316 | ₩30,934 | ₩31,283 | +0.34% | 3.8만 |
|---|
| 2025.12.24 | ₩31,068 | ₩31,310 | ₩30,706 | ₩31,088 | +0.06% | 5.9만 |
|---|
| 2025.12.23 | ₩31,162 | ₩31,162 | ₩30,549 | ₩30,913 | -0.80% | 7.4만 |
|---|
| 2025.12.22 | ₩31,082 | ₩31,953 | ₩30,948 | ₩31,149 | +0.22% | 17.8만 |
|---|
| 2025.12.19 | ₩30,170 | ₩30,170 | ₩28,976 | ₩29,835 | -1.11% | 24.8만 |
|---|
| 2025.12.18 | ₩30,545 | ₩30,733 | ₩30,009 | ₩30,152 | -1.29% | 6.7만 |
|---|
| 2025.12.17 | ₩30,720 | ₩30,720 | ₩29,375 | ₩29,499 | -3.97% | 10.3만 |
|---|
| 2025.12.16 | ₩31,598 | ₩31,885 | ₩30,505 | ₩31,055 | -1.72% | 12.5만 |
|---|
| 2025.12.15 | ₩33,039 | ₩33,080 | ₩31,216 | ₩31,698 | -4.06% | 27.8만 |
|---|
| 2025.12.12 | ₩34,957 | ₩35,419 | ₩33,844 | ₩34,368 | -1.68% | 12.8만 |
|---|
| 2025.12.11 | ₩33,428 | ₩34,957 | ₩33,080 | ₩34,742 | +3.93% | 15만 |
|---|
| 2025.12.10 | ₩37,357 | ₩37,464 | ₩32,503 | ₩33,737 | -9.69% | 54.4만 |
|---|
| 2025.12.09 | ₩39,884 | ₩40,133 | ₩37,711 | ₩37,880 | -5.03% | 15.1만 |
|---|
| 2025.12.08 | ₩39,221 | ₩41,031 | ₩39,221 | ₩40,842 | +4.13% | 5.1만 |
|---|
| 2025.12.05 | ₩39,549 | ₩40,905 | ₩39,549 | ₩39,804 | +0.64% | 7.3만 |
|---|
| 2025.12.04 | ₩39,181 | ₩39,623 | ₩38,255 | ₩39,517 | +0.86% | 10만 |
|---|
| 2025.12.03 | ₩38,751 | ₩39,878 | ₩38,116 | ₩39,328 | +1.49% | 16.2만 |
|---|
| 2025.12.02 | ₩35,801 | ₩37,394 | ₩35,155 | ₩36,780 | +2.73% | 10.6만 |
|---|
| 2025.12.01 | ₩35,962 | ₩36,699 | ₩35,017 | ₩35,932 | -0.09% | 5.9만 |
|---|
| 2025.11.28 | ₩36,150 | ₩36,780 | ₩35,748 | ₩36,737 | +1.62% | 4.8만 |
|---|
| 2025.11.26 | ₩34,192 | ₩35,708 | ₩33,770 | ₩35,309 | +3.27% | 15.3만 |
|---|
| 2025.11.25 | ₩33,703 | ₩33,991 | ₩32,664 | ₩33,585 | -0.35% | 9.7만 |
|---|
| 2025.11.24 | ₩34,219 | ₩34,219 | ₩33,167 | ₩33,683 | -1.57% | 12.9만 |
|---|
| 2025.11.21 | ₩33,321 | ₩33,763 | ₩32,007 | ₩33,672 | +1.05% | 14.5만 |
|---|
| 2025.11.20 | ₩39,489 | ₩39,489 | ₩32,972 | ₩33,400 | -15.42% | 24.4만 |
|---|
| 2025.11.19 | ₩39,422 | ₩39,958 | ₩38,215 | ₩38,532 | -2.26% | 9.8만 |
|---|
| 2025.11.18 | ₩40,347 | ₩41,641 | ₩38,591 | ₩39,943 | -1.00% | 7만 |
|---|
| 2025.11.17 | ₩40,347 | ₩41,393 | ₩39,811 | ₩40,968 | +1.54% | 4.9만 |
|---|
| 2025.11.14 | ₩39,556 | ₩41,406 | ₩38,839 | ₩40,515 | +2.42% | 8만 |
|---|
| 2025.11.13 | ₩42,439 | ₩42,613 | ₩40,394 | ₩40,736 | -4.01% | 12.7만 |
|---|
| 2025.11.12 | ₩42,881 | ₩43,632 | ₩41,621 | ₩42,380 | -1.17% | 10만 |
|---|
| 2025.11.11 | ₩42,586 | ₩42,774 | ₩41,862 | ₩42,444 | -0.33% | 7만 |
|---|
| 2025.11.10 | ₩42,104 | ₩43,029 | ₩41,299 | ₩42,947 | +2.00% | 12.1만 |
|---|
| 2025.11.07 | ₩40,387 | ₩41,929 | ₩39,438 | ₩41,005 | +1.53% | 13만 |
|---|
| 2025.11.06 | ₩40,991 | ₩41,715 | ₩40,119 | ₩41,138 | +0.36% | 13만 |
|---|
| 2025.11.05 | ₩44,008 | ₩44,115 | ₩41,567 | ₩41,768 | -5.09% | 28.3만 |
|---|
| 2025.11.04 | ₩41,219 | ₩43,780 | ₩39,167 | ₩43,525 | +5.60% | 76.9만 |
|---|
| 2025.11.03 | ₩46,743 | ₩48,996 | ₩45,724 | ₩48,406 | +3.56% | 30.2만 |
|---|
| 2025.10.31 | ₩46,086 | ₩47,078 | ₩45,161 | ₩45,523 | -1.22% | 11.3만 |
|---|
| 2025.10.30 | ₩44,182 | ₩46,428 | ₩43,847 | ₩45,412 | +2.78% | 11.5만 |
|---|
| 2025.10.29 | ₩45,080 | ₩45,791 | ₩43,632 | ₩44,745 | -0.74% | 14.8만 |
|---|
| 2025.10.28 | ₩45,939 | ₩46,609 | ₩44,423 | ₩44,568 | -2.98% | 23.2만 |
|---|
| 2025.10.27 | ₩44,182 | ₩45,602 | ₩43,867 | ₩45,465 | +2.90% | 22.6만 |
|---|
| 2025.10.24 | ₩44,142 | ₩44,329 | ₩43,176 | ₩43,210 | -2.11% | 14.8만 |
|---|
| 2025.10.23 | ₩41,634 | ₩44,595 | ₩41,634 | ₩43,773 | +5.14% | 15만 |
|---|
| 2025.10.22 | ₩42,238 | ₩42,667 | ₩40,991 | ₩41,549 | -1.63% | 6.5만 |
|---|
| 2025.10.21 | ₩42,975 | ₩43,646 | ₩42,301 | ₩42,486 | -1.14% | 5.9만 |
|---|
| 2025.10.20 | ₩42,814 | ₩43,493 | ₩42,707 | ₩42,995 | +0.42% | 7.9만 |
|---|
| 2025.10.17 | ₩41,406 | ₩42,090 | ₩40,985 | ₩41,715 | +0.74% | 6.2만 |
|---|
| 2025.10.16 | ₩43,780 | ₩44,450 | ₩40,737 | ₩41,924 | -4.24% | 21.3만 |
|---|
| 2025.10.15 | ₩44,826 | ₩46,019 | ₩43,163 | ₩43,886 | -2.10% | 13.5만 |
|---|
| 2025.10.14 | ₩43,156 | ₩44,362 | ₩42,077 | ₩43,538 | +0.89% | 8.1만 |
|---|
| 2025.10.13 | ₩43,793 | ₩44,356 | ₩42,908 | ₩43,490 | -0.69% | 7.5만 |
|---|
| 2025.10.10 | ₩45,751 | ₩45,751 | ₩42,801 | ₩42,899 | -6.23% | 24.5만 |
|---|