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 | ₩17,931 | ₩18,923 | ₩17,931 | ₩18,628 | +3.89% | 41.1만 |
| 2026.10.08 | ₩16,965 | ₩18,052 | ₩16,912 | ₩18,038 | +6.32% | 28.2만 |
| 2026.10.07 | ₩17,247 | ₩17,556 | ₩17,032 | ₩17,126 | -0.70% | 26.9만 |
| 2026.10.06 | ₩17,864 | ₩17,864 | ₩17,287 | ₩17,421 | -2.48% | 23.3만 |
| 2026.10.05 | ₩17,046 | ₩17,904 | ₩17,046 | ₩17,676 | +3.70% | 36.4만 |
| 2026.10.02 | ₩17,100 | ₩17,113 | ₩16,530 | ₩16,992 | -0.63% | 35.3만 |
| 2026.10.01 | ₩17,247 | ₩17,354 | ₩16,603 | ₩16,898 | -2.02% | 31.4만 |
| 2026.09.30 | ₩17,891 | ₩17,891 | ₩17,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,239 |
| -3.64% |
| 24.6만 |
| 2026.09.29 | ₩17,234 | ₩17,885 | ₩17,187 | ₩17,623 | +2.26% | 42.6만 |
|---|
| 2026.09.28 | ₩17,663 | ₩17,702 | ₩16,804 | ₩17,016 | -3.66% | 28.8만 |
|---|
| 2026.09.25 | ₩17,690 | ₩17,790 | ₩17,421 | ₩17,716 | +0.15% | 19.7만 |
|---|
| 2026.09.24 | ₩17,805 | ₩17,971 | ₩17,435 | ₩17,556 | -1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩17,891 | ₩18,012 | ₩17,260 | ₩17,703 | -1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩18,843 | ₩18,937 | ₩17,770 | ₩17,971 | -4.63% | 53.4만 |
|---|
| 2026.09.21 | ₩18,280 | ₩18,655 | ₩18,099 | ₩18,414 | +0.73% | 31.1만 |
|---|
| 2026.09.18 | ₩18,427 | ₩18,508 | ₩18,038 | ₩18,293 | -0.73% | 19.1만 |
|---|
| 2026.09.17 | ₩18,870 | ₩18,870 | ₩18,186 | ₩18,494 | -1.99% | 19.8만 |
|---|
| 2026.09.16 | ₩18,843 | ₩19,098 | ₩18,253 | ₩18,588 | -1.35% | 13.8만 |
|---|
| 2026.09.15 | ₩19,272 | ₩19,292 | ₩18,709 | ₩18,843 | -2.23% | 18.2만 |
|---|
| 2026.09.14 | ₩19,071 | ₩19,487 | ₩18,709 | ₩19,420 | +1.83% | 25.1만 |
|---|
| 2026.09.11 | ₩19,768 | ₩19,768 | ₩18,588 | ₩18,910 | -4.34% | 64.2만 |
|---|
| 2026.09.10 | ₩18,280 | ₩19,903 | ₩17,683 | ₩19,420 | +6.24% | 70.1만 |
|---|
| 2026.09.09 | ₩19,527 | ₩19,675 | ₩18,655 | ₩18,655 | -4.46% | 31.7만 |
|---|
| 2026.09.08 | ₩21,110 | ₩21,110 | ₩19,527 | ₩19,768 | -6.35% | 45.6만 |
|---|
| 2026.09.04 | ₩21,606 | ₩21,765 | ₩20,922 | ₩21,244 | -1.68% | 12.4만 |
|---|
| 2026.09.03 | ₩22,062 | ₩22,677 | ₩20,974 | ₩21,364 | -3.16% | 14.3만 |
|---|
| 2026.09.02 | ₩21,425 | ₩22,008 | ₩21,029 | ₩21,659 | +1.10% | 13.5만 |
|---|
| 2026.09.01 | ₩20,788 | ₩21,378 | ₩20,613 | ₩20,922 | +0.65% | 4.8만 |
|---|
| 2026.08.31 | ₩22,665 | ₩22,665 | ₩21,022 | ₩21,203 | -6.45% | 19.4만 |
|---|
| 2026.08.28 | ₩21,981 | ₩23,115 | ₩21,968 | ₩23,102 | +5.10% | 8.4만 |
|---|
| 2026.08.27 | ₩22,491 | ₩22,491 | ₩21,592 | ₩21,981 | -2.27% | 24.1만 |
|---|
| 2026.08.26 | ₩24,798 | ₩25,227 | ₩22,841 | ₩22,933 | -7.52% | 19.6만 |
|---|
| 2026.08.25 | ₩23,457 | ₩24,033 | ₩23,141 | ₩24,033 | +2.46% | 11.3만 |
|---|
| 2026.08.24 | ₩23,349 | ₩23,537 | ₩22,625 | ₩23,368 | +0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩23,765 | ₩23,926 | ₩22,541 | ₩23,094 | -2.82% | 18.1만 |
|---|
| 2026.08.20 | ₩23,041 | ₩23,906 | ₩22,727 | ₩23,018 | -0.10% | 16.3만 |
|---|
| 2026.08.19 | ₩20,935 | ₩23,363 | ₩20,416 | ₩22,719 | +8.52% | 20.3만 |
|---|
| 2026.08.18 | ₩21,270 | ₩22,250 | ₩20,841 | ₩20,855 | -1.95% | 21.2만 |
|---|
| 2026.08.17 | ₩22,048 | ₩22,263 | ₩20,855 | ₩21,029 | -4.62% | 18.6만 |
|---|
| 2026.08.14 | ₩22,169 | ₩22,250 | ₩21,217 | ₩21,525 | -2.90% | 9.8만 |
|---|
| 2026.08.13 | ₩21,566 | ₩21,606 | ₩20,774 | ₩21,485 | -0.37% | 13만 |
|---|
| 2026.08.12 | ₩22,665 | ₩22,920 | ₩20,975 | ₩21,217 | -6.39% | 18.3만 |
|---|
| 2026.08.11 | ₩22,933 | ₩23,336 | ₩22,484 | ₩23,121 | +0.82% | 16.8만 |
|---|
| 2026.08.10 | ₩21,445 | ₩22,813 | ₩21,445 | ₩22,774 | +6.20% | 29.6만 |
|---|
| 2026.08.07 | ₩19,111 | ₩21,311 | ₩19,111 | ₩21,136 | +10.60% | 40.1만 |
|---|
| 2026.08.06 | ₩17,784 | ₩19,138 | ₩17,703 | ₩18,734 | +5.35% | 43.4만 |
|---|
| 2026.08.05 | ₩17,985 | ₩18,213 | ₩16,791 | ₩17,596 | -2.16% | 92만 |
|---|
| 2026.08.04 | ₩19,433 | ₩19,795 | ₩19,286 | ₩19,658 | +1.16% | 34.2만 |
|---|
| 2026.08.03 | ₩19,245 | ₩19,587 | ₩19,151 | ₩19,420 | +0.91% | 6.2만 |
|---|
| 2026.07.31 | ₩18,669 | ₩18,830 | ₩18,347 | ₩18,763 | +0.50% | 6.6만 |
|---|
| 2026.07.30 | ₩19,111 | ₩19,111 | ₩17,904 | ₩18,795 | -1.66% | 15.1만 |
|---|
| 2026.07.29 | ₩18,803 | ₩19,518 | ₩18,427 | ₩19,279 | +2.53% | 12만 |
|---|
| 2026.07.28 | ₩18,186 | ₩19,058 | ₩18,012 | ₩18,989 | +4.42% | 17.7만 |
|---|
| 2026.07.27 | ₩16,992 | ₩17,750 | ₩16,389 | ₩17,649 | +3.87% | 17.3만 |
|---|
| 2026.07.24 | ₩18,293 | ₩18,729 | ₩16,416 | ₩16,603 | -9.24% | 25.8만 |
|---|
| 2026.07.23 | ₩18,722 | ₩19,225 | ₩17,891 | ₩18,191 | -2.84% | 13.8만 |
|---|
| 2026.07.22 | ₩19,567 | ₩19,567 | ₩18,695 | ₩18,883 | -3.50% | 8.3만 |
|---|
| 2026.07.21 | ₩19,876 | ₩20,359 | ₩19,520 | ₩19,629 | -1.24% | 10.4만 |
|---|
| 2026.07.20 | ₩20,224 | ₩20,560 | ₩19,648 | ₩19,952 | -1.35% | 5.4만 |
|---|
| 2026.07.17 | ₩20,104 | ₩20,426 | ₩19,688 | ₩20,143 | +0.19% | 7.4만 |
|---|
| 2026.07.16 | ₩20,935 | ₩21,686 | ₩20,238 | ₩20,841 | -0.45% | 11.8만 |
|---|
| 2026.07.15 | ₩20,050 | ₩20,935 | ₩19,972 | ₩20,273 | +1.11% | 10.6만 |
|---|
| 2026.07.14 | ₩20,982 | ₩21,049 | ₩19,447 | ₩19,916 | -5.08% | 22.1만 |
|---|
| 2026.07.13 | ₩21,686 | ₩22,310 | ₩20,949 | ₩21,202 | -2.23% | 7.3만 |
|---|
| 2026.07.10 | ₩21,512 | ₩22,250 | ₩21,297 | ₩21,351 | -0.75% | 8.1만 |
|---|
| 2026.07.09 | ₩20,452 | ₩21,203 | ₩20,131 | ₩21,189 | +3.60% | 7.2만 |
|---|
| 2026.07.08 | ₩21,016 | ₩21,107 | ₩20,224 | ₩20,828 | -0.89% | 9.2만 |
|---|
| 2026.07.07 | ₩20,922 | ₩21,478 | ₩20,694 | ₩21,190 | +1.28% | 19.6만 |
|---|
| 2026.07.06 | ₩21,270 | ₩21,270 | ₩19,869 | ₩20,184 | -5.11% | 16.1만 |
|---|
| 2026.07.02 | ₩20,385 | ₩21,351 | ₩20,332 | ₩21,351 | +4.74% | 17.2만 |
|---|
| 2026.07.01 | ₩20,117 | ₩20,935 | ₩19,782 | ₩20,316 | +0.99% | 21.8만 |
|---|
| 2026.06.30 | ₩21,874 | ₩21,874 | ₩19,916 | ₩19,982 | -8.65% | 39.1만 |
|---|
| 2026.06.29 | ₩22,571 | ₩23,349 | ₩21,351 | ₩22,022 | -2.44% | 22.7만 |
|---|
| 2026.06.26 | ₩20,667 | ₩22,571 | ₩20,372 | ₩22,357 | +8.18% | 22.5만 |
|---|
| 2026.06.25 | ₩21,391 | ₩21,458 | ₩20,198 | ₩20,198 | -5.58% | 13.4만 |
|---|
| 2026.06.24 | ₩19,232 | ₩22,196 | ₩18,932 | ₩21,177 | +10.11% | 37.9만 |
|---|
| 2026.06.23 | ₩19,675 | ₩19,916 | ₩18,856 | ₩18,925 | -3.81% | 11.1만 |
|---|
| 2026.06.22 | ₩19,809 | ₩20,428 | ₩19,648 | ₩19,903 | +0.47% | 9.2만 |
|---|
| 2026.06.18 | ₩20,104 | ₩20,399 | ₩19,561 | ₩19,996 | -0.53% | 7.5만 |
|---|
| 2026.06.17 | ₩20,680 | ₩20,949 | ₩19,622 | ₩19,634 | -5.06% | 9.1만 |
|---|
| 2026.06.16 | ₩20,935 | ₩21,539 | ₩20,855 | ₩20,986 | +0.24% | 14.6만 |
|---|
| 2026.06.15 | ₩19,272 | ₩21,096 | ₩19,272 | ₩20,727 | +7.55% | 56.1만 |
|---|
| 2026.06.12 | ₩19,205 | ₩19,205 | ₩17,810 | ₩18,532 | -3.51% | 19.4만 |
|---|
| 2026.06.11 | ₩18,414 | ₩19,012 | ₩17,743 | ₩18,964 | +2.99% | 15.8만 |
|---|
| 2026.06.10 | ₩19,138 | ₩19,473 | ₩18,025 | ₩18,535 | -3.15% | 31.3만 |
|---|
| 2026.06.09 | ₩19,272 | ₩20,037 | ₩19,004 | ₩19,433 | +0.84% | 14.6만 |
|---|
| 2026.06.08 | ₩19,634 | ₩19,728 | ₩19,272 | ₩19,312 | -1.64% | 13.6만 |
|---|
| 2026.06.05 | ₩20,305 | ₩20,620 | ₩19,447 | ₩19,735 | -2.81% | 24.9만 |
|---|
| 2026.06.04 | ₩20,707 | ₩21,230 | ₩20,305 | ₩20,573 | -0.65% | 37.9만 |
|---|
| 2026.06.03 | ₩20,010 | ₩20,318 | ₩19,507 | ₩20,304 | +1.47% | 19만 |
|---|
| 2026.06.02 | ₩20,962 | ₩20,962 | ₩20,063 | ₩20,265 | -3.33% | 32.7만 |
|---|
| 2026.06.01 | ₩20,090 | ₩21,901 | ₩20,017 | ₩21,512 | +7.08% | 62만 |
|---|
| 2026.05.29 | ₩19,721 | ₩20,627 | ₩19,406 | ₩19,675 | -0.24% | 25.7만 |
|---|
| 2026.05.28 | ₩19,768 | ₩20,025 | ₩19,178 | ₩19,916 | +0.75% | 17.9만 |
|---|
| 2026.05.27 | ₩19,379 | ₩19,903 | ₩19,299 | ₩19,768 | +2.01% | 10.4만 |
|---|
| 2026.05.26 | ₩20,506 | ₩20,506 | ₩19,379 | ₩19,527 | -4.77% | 21.9만 |
|---|
| 2026.05.22 | ₩21,619 | ₩22,035 | ₩20,198 | ₩20,506 | -5.15% | 64.5만 |
|---|
| 2026.05.21 | ₩21,659 | ₩21,988 | ₩21,123 | ₩21,472 | -0.87% | 22.4만 |
|---|
| 2026.05.20 | ₩21,572 | ₩22,256 | ₩20,908 | ₩22,110 | +2.49% | 19.8만 |
|---|
| 2026.05.19 | ₩22,685 | ₩22,893 | ₩21,726 | ₩21,802 | -3.90% | 7.2만 |
|---|
| 2026.05.18 | ₩22,397 | ₩22,853 | ₩21,918 | ₩22,357 | -0.18% | 8.2만 |
|---|
| 2026.05.15 | ₩21,861 | ₩22,652 | ₩21,552 | ₩22,484 | +2.85% | 3.1만 |
|---|
| 2026.05.14 | ₩21,861 | ₩22,504 | ₩21,163 | ₩22,209 | +1.60% | 18.4만 |
|---|
| 2026.05.13 | ₩23,188 | ₩23,188 | ₩21,794 | ₩22,209 | -4.22% | 12.7만 |
|---|
| 2026.05.12 | ₩23,148 | ₩23,424 | ₩21,981 | ₩23,282 | +0.58% | 5.8만 |
|---|
| 2026.05.11 | ₩22,907 | ₩23,644 | ₩22,531 | ₩22,988 | +0.36% | 7.7만 |
|---|
| 2026.05.08 | ₩23,577 | ₩23,577 | ₩22,048 | ₩22,692 | -3.75% | 11.5만 |
|---|
| 2026.05.07 | ₩25,388 | ₩25,964 | ₩23,188 | ₩23,497 | -7.45% | 18.8만 |
|---|
| 2026.05.06 | ₩24,114 | ₩25,522 | ₩23,591 | ₩25,047 | +3.87% | 61.3만 |
|---|
| 2026.05.05 | ₩22,129 | ₩22,357 | ₩21,190 | ₩21,445 | -3.09% | 37.3만 |
|---|
| 2026.05.04 | ₩22,343 | ₩22,732 | ₩21,726 | ₩21,965 | -1.69% | 16.1만 |
|---|
| 2026.05.01 | ₩22,424 | ₩22,826 | ₩22,404 | ₩22,723 | +1.33% | 6.5만 |
|---|
| 2026.04.30 | ₩22,047 | ₩22,598 | ₩21,545 | ₩22,317 | +1.22% | 5.8만 |
|---|
| 2026.04.29 | ₩21,861 | ₩22,437 | ₩21,418 | ₩22,263 | +1.84% | 12.8만 |
|---|
| 2026.04.28 | ₩23,591 | ₩23,631 | ₩22,102 | ₩22,161 | -6.06% | 8.7만 |
|---|
| 2026.04.27 | ₩22,625 | ₩23,832 | ₩22,625 | ₩23,404 | +3.44% | 8.9만 |
|---|
| 2026.04.24 | ₩22,612 | ₩22,612 | ₩21,756 | ₩22,459 | -0.68% | 12.2만 |
|---|
| 2026.04.23 | ₩23,752 | ₩24,033 | ₩21,941 | ₩22,480 | -5.35% | 19.4만 |
|---|
| 2026.04.22 | ₩24,288 | ₩24,288 | ₩22,773 | ₩23,066 | -5.03% | 13.7만 |
|---|
| 2026.04.21 | ₩24,650 | ₩24,938 | ₩23,913 | ₩24,100 | -2.23% | 8.4만 |
|---|
| 2026.04.20 | ₩23,685 | ₩24,342 | ₩23,269 | ₩24,275 | +2.49% | 6.1만 |
|---|
| 2026.04.17 | ₩24,409 | ₩25,012 | ₩23,738 | ₩24,033 | -1.54% | 9.9만 |
|---|
| 2026.04.16 | ₩24,382 | ₩24,543 | ₩23,564 | ₩23,631 | -3.08% | 10.1만 |
|---|
| 2026.04.15 | ₩22,115 | ₩24,556 | ₩22,115 | ₩24,193 | +9.39% | 17.6만 |
|---|
| 2026.04.14 | ₩21,794 | ₩22,156 | ₩21,190 | ₩21,563 | -1.06% | 17.2만 |
|---|
| 2026.04.13 | ₩20,010 | ₩21,485 | ₩19,822 | ₩21,228 | +6.09% | 6.9만 |
|---|
| 2026.04.10 | ₩21,217 | ₩21,458 | ₩19,929 | ₩20,202 | -4.79% | 5.9만 |
|---|
| 2026.04.09 | ₩21,150 | ₩21,150 | ₩19,983 | ₩20,933 | -1.03% | 8.3만 |
|---|
| 2026.04.08 | ₩22,893 | ₩23,014 | ₩21,136 | ₩21,270 | -7.09% | 7.4만 |
|---|
| 2026.04.07 | ₩20,962 | ₩21,351 | ₩20,654 | ₩20,869 | -0.44% | 4.4만 |
|---|
| 2026.04.06 | ₩20,908 | ₩21,338 | ₩20,908 | ₩21,142 | +1.12% | 3.7만 |
|---|
| 2026.04.02 | ₩20,439 | ₩21,002 | ₩19,822 | ₩20,930 | +2.40% | 7.2만 |
|---|
| 2026.04.01 | ₩21,364 | ₩21,465 | ₩20,452 | ₩20,989 | -1.76% | 4.4만 |
|---|
| 2026.03.31 | ₩20,385 | ₩21,150 | ₩20,110 | ₩21,068 | +3.35% | 5.8만 |
|---|
| 2026.03.30 | ₩19,634 | ₩20,238 | ₩19,420 | ₩19,858 | +1.14% | 5.5만 |
|---|
| 2026.03.27 | ₩20,117 | ₩20,117 | ₩19,151 | ₩19,515 | -2.99% | 6.6만 |
|---|
| 2026.03.26 | ₩21,378 | ₩21,525 | ₩20,131 | ₩20,329 | -4.91% | 4.3만 |
|---|
| 2026.03.25 | ₩22,075 | ₩22,196 | ₩21,324 | ₩21,869 | -0.94% | 7.8만 |
|---|
| 2026.03.24 | ₩23,054 | ₩23,054 | ₩21,258 | ₩21,352 | -7.38% | 6.7만 |
|---|
| 2026.03.23 | ₩23,027 | ₩23,510 | ₩22,799 | ₩23,215 | +0.82% | 7.2만 |
|---|
| 2026.03.20 | ₩23,001 | ₩23,001 | ₩21,874 | ₩22,491 | -2.22% | 9.6만 |
|---|
| 2026.03.19 | ₩24,301 | ₩24,798 | ₩23,296 | ₩23,349 | -3.92% | 8.1만 |
|---|
| 2026.03.18 | ₩24,650 | ₩24,757 | ₩24,006 | ₩24,167 | -1.96% | 7만 |
|---|
| 2026.03.17 | ₩24,811 | ₩25,723 | ₩24,623 | ₩24,906 | +0.38% | 18.2만 |
|---|
| 2026.03.16 | ₩22,652 | ₩23,296 | ₩22,652 | ₩23,031 | +1.68% | 10만 |
|---|
| 2026.03.13 | ₩21,834 | ₩22,994 | ₩21,834 | ₩22,131 | +1.36% | 5.3만 |
|---|
| 2026.03.12 | ₩23,094 | ₩23,671 | ₩21,726 | ₩21,846 | -5.41% | 4.5만 |
|---|
| 2026.03.11 | ₩22,786 | ₩23,550 | ₩22,424 | ₩23,100 | +1.38% | 14.7만 |
|---|
| 2026.03.10 | ₩22,424 | ₩22,456 | ₩21,563 | ₩21,630 | -3.54% | 5.1만 |
|---|
| 2026.03.09 | ₩22,799 | ₩22,920 | ₩21,391 | ₩22,550 | -1.09% | 8.5만 |
|---|
| 2026.03.06 | ₩22,974 | ₩23,495 | ₩22,939 | ₩23,314 | +1.48% | 5.3만 |
|---|
| 2026.03.05 | ₩24,744 | ₩25,303 | ₩23,443 | ₩23,470 | -5.15% | 8.6만 |
|---|
| 2026.03.04 | ₩23,470 | ₩24,516 | ₩23,416 | ₩24,401 | +3.97% | 6.7만 |
|---|
| 2026.03.03 | ₩23,027 | ₩24,702 | ₩22,679 | ₩24,100 | +4.66% | 9.6만 |
|---|
| 2026.03.02 | ₩22,169 | ₩24,181 | ₩22,169 | ₩23,859 | +7.62% | 6.9만 |
|---|
| 2026.02.27 | ₩22,478 | ₩23,745 | ₩22,397 | ₩23,470 | +4.42% | 6.8만 |
|---|
| 2026.02.26 | ₩22,115 | ₩23,926 | ₩22,115 | ₩23,161 | +4.73% | 8.6만 |
|---|
| 2026.02.25 | ₩21,539 | ₩22,196 | ₩21,458 | ₩21,983 | +2.06% | 6.6만 |
|---|
| 2026.02.24 | ₩20,627 | ₩21,525 | ₩20,291 | ₩21,116 | +2.37% | 11.5만 |
|---|
| 2026.02.23 | ₩22,115 | ₩22,330 | ₩20,506 | ₩20,747 | -6.19% | 10.6만 |
|---|
| 2026.02.20 | ₩21,861 | ₩23,148 | ₩21,861 | ₩22,679 | +3.74% | 10.3만 |
|---|
| 2026.02.19 | ₩21,498 | ₩22,799 | ₩21,498 | ₩22,119 | +2.89% | 5만 |
|---|
| 2026.02.18 | ₩20,868 | ₩22,330 | ₩20,506 | ₩22,089 | +5.85% | 5.4만 |
|---|
| 2026.02.17 | ₩20,667 | ₩20,841 | ₩20,278 | ₩20,714 | +0.23% | 4.4만 |
|---|
| 2026.02.13 | ₩21,297 | ₩21,297 | ₩19,929 | ₩20,385 | -4.28% | 13.4만 |
|---|
| 2026.02.12 | ₩21,713 | ₩22,000 | ₩20,157 | ₩21,150 | -2.59% | 17.4만 |
|---|
| 2026.02.11 | ₩22,759 | ₩22,759 | ₩20,848 | ₩21,083 | -7.37% | 24.3만 |
|---|
| 2026.02.10 | ₩23,094 | ₩23,510 | ₩22,558 | ₩22,596 | -2.16% | 13.4만 |
|---|
| 2026.02.09 | ₩23,296 | ₩23,376 | ₩22,638 | ₩22,880 | -1.78% | 11.8만 |
|---|
| 2026.02.06 | ₩24,315 | ₩24,315 | ₩22,109 | ₩23,403 | -3.75% | 22.3만 |
|---|
| 2026.02.05 | ₩22,330 | ₩24,918 | ₩22,330 | ₩23,671 | +6.01% | 22.3만 |
|---|
| 2026.02.04 | ₩24,234 | ₩25,133 | ₩21,592 | ₩22,853 | -5.70% | 74.8만 |
|---|
| 2026.02.03 | ₩27,108 | ₩27,131 | ₩25,133 | ₩25,588 | -5.61% | 24.2만 |
|---|
| 2026.02.02 | ₩26,903 | ₩28,164 | ₩26,461 | ₩27,560 | +2.44% | 12.5만 |
|---|
| 2026.01.30 | ₩27,806 | ₩28,365 | ₩26,595 | ₩27,037 | -2.76% | 16.2만 |
|---|
| 2026.01.29 | ₩27,346 | ₩28,352 | ₩27,024 | ₩28,244 | +3.29% | 21만 |
|---|
| 2026.01.28 | ₩27,990 | ₩28,271 | ₩26,836 | ₩27,064 | -3.31% | 13.8만 |
|---|
| 2026.01.27 | ₩28,164 | ₩28,171 | ₩26,917 | ₩27,843 | -1.14% | 14.5만 |
|---|
| 2026.01.26 | ₩28,808 | ₩29,290 | ₩28,325 | ₩28,372 | -1.51% | 10만 |
|---|
| 2026.01.23 | ₩29,396 | ₩29,528 | ₩28,057 | ₩28,539 | -2.92% | 7.3만 |
|---|
| 2026.01.22 | ₩29,814 | ₩30,762 | ₩28,164 | ₩28,775 | -3.48% | 12.2만 |
|---|
| 2026.01.21 | ₩29,881 | ₩30,940 | ₩29,132 | ₩29,977 | +0.32% | 17.9만 |
|---|
| 2026.01.20 | ₩29,170 | ₩29,706 | ₩28,781 | ₩29,653 | +1.66% | 19.1만 |
|---|
| 2026.01.16 | ₩29,632 | ₩30,457 | ₩29,170 | ₩30,457 | +2.78% | 16.6만 |
|---|
| 2026.01.15 | ₩30,699 | ₩31,510 | ₩29,022 | ₩30,119 | -1.89% | 22만 |
|---|
| 2026.01.14 | ₩30,913 | ₩31,203 | ₩29,545 | ₩30,405 | -1.64% | 13.6만 |
|---|
| 2026.01.13 | ₩30,249 | ₩31,275 | ₩29,814 | ₩30,874 | +2.07% | 9.5만 |
|---|
| 2026.01.12 | ₩30,430 | ₩30,967 | ₩29,961 | ₩30,362 | -0.22% | 8.8만 |
|---|
| 2026.01.09 | ₩31,785 | ₩32,020 | ₩30,591 | ₩30,971 | -2.56% | 20.4만 |
|---|
| 2026.01.08 | ₩31,182 | ₩33,019 | ₩30,954 | ₩32,594 | +4.53% | 11.2만 |
|---|
| 2026.01.07 | ₩31,490 | ₩32,657 | ₩31,128 | ₩31,501 | +0.03% | 15.1만 |
|---|
| 2026.01.06 | ₩28,405 | ₩31,128 | ₩28,164 | ₩31,021 | +9.21% | 23.6만 |
|---|
| 2026.01.05 | ₩28,607 | ₩29,223 | ₩27,252 | ₩27,708 | -3.14% | 26.7만 |
|---|
| 2026.01.02 | ₩28,982 | ₩29,799 | ₩28,479 | ₩29,290 | +1.06% | 7.3만 |
|---|
| 2025.12.31 | ₩28,660 | ₩29,049 | ₩28,338 | ₩28,458 | -0.71% | 7.5만 |
|---|
| 2025.12.30 | ₩28,499 | ₩29,103 | ₩28,459 | ₩28,767 | +0.94% | 7.4만 |
|---|
| 2025.12.29 | ₩27,775 | ₩28,841 | ₩27,775 | ₩28,383 | +2.19% | 6.6만 |
|---|
| 2025.12.26 | ₩31,182 | ₩31,322 | ₩30,940 | ₩31,289 | +0.34% | 3.8만 |
|---|
| 2025.12.24 | ₩31,074 | ₩31,316 | ₩30,712 | ₩31,094 | +0.06% | 5.9만 |
|---|
| 2025.12.23 | ₩31,168 | ₩31,168 | ₩30,555 | ₩30,919 | -0.80% | 7.4만 |
|---|
| 2025.12.22 | ₩31,088 | ₩31,959 | ₩30,954 | ₩31,155 | +0.22% | 17.8만 |
|---|
| 2025.12.19 | ₩30,176 | ₩30,176 | ₩28,982 | ₩29,840 | -1.11% | 24.8만 |
|---|
| 2025.12.18 | ₩30,551 | ₩30,739 | ₩30,015 | ₩30,158 | -1.29% | 6.7만 |
|---|
| 2025.12.17 | ₩30,726 | ₩30,726 | ₩29,380 | ₩29,505 | -3.97% | 10.3만 |
|---|
| 2025.12.16 | ₩31,604 | ₩31,891 | ₩30,511 | ₩31,061 | -1.72% | 12.5만 |
|---|
| 2025.12.15 | ₩33,046 | ₩33,086 | ₩31,222 | ₩31,705 | -4.06% | 27.8만 |
|---|
| 2025.12.12 | ₩34,964 | ₩35,426 | ₩33,850 | ₩34,375 | -1.68% | 12.8만 |
|---|
| 2025.12.11 | ₩33,435 | ₩34,964 | ₩33,086 | ₩34,749 | +3.93% | 15만 |
|---|
| 2025.12.10 | ₩37,364 | ₩37,471 | ₩32,509 | ₩33,743 | -9.69% | 54.4만 |
|---|
| 2025.12.09 | ₩39,892 | ₩40,140 | ₩37,718 | ₩37,887 | -5.03% | 15.1만 |
|---|
| 2025.12.08 | ₩39,228 | ₩41,039 | ₩39,228 | ₩40,850 | +4.13% | 5.1만 |
|---|
| 2025.12.05 | ₩39,557 | ₩40,913 | ₩39,557 | ₩39,812 | +0.64% | 7.3만 |
|---|
| 2025.12.04 | ₩39,188 | ₩39,631 | ₩38,263 | ₩39,525 | +0.86% | 10만 |
|---|
| 2025.12.03 | ₩38,759 | ₩39,886 | ₩38,123 | ₩39,336 | +1.49% | 16.2만 |
|---|
| 2025.12.02 | ₩35,808 | ₩37,402 | ₩35,162 | ₩36,787 | +2.73% | 10.6만 |
|---|
| 2025.12.01 | ₩35,969 | ₩36,706 | ₩35,024 | ₩35,939 | -0.09% | 5.9만 |
|---|
| 2025.11.28 | ₩36,157 | ₩36,787 | ₩35,755 | ₩36,745 | +1.62% | 4.8만 |
|---|
| 2025.11.26 | ₩34,199 | ₩35,715 | ₩33,777 | ₩35,316 | +3.27% | 15.3만 |
|---|
| 2025.11.25 | ₩33,710 | ₩33,998 | ₩32,670 | ₩33,592 | -0.35% | 9.7만 |
|---|
| 2025.11.24 | ₩34,226 | ₩34,226 | ₩33,173 | ₩33,689 | -1.57% | 12.9만 |
|---|
| 2025.11.21 | ₩33,327 | ₩33,770 | ₩32,013 | ₩33,679 | +1.05% | 14.5만 |
|---|
| 2025.11.20 | ₩39,497 | ₩39,497 | ₩32,979 | ₩33,406 | -15.42% | 24.4만 |
|---|
| 2025.11.19 | ₩39,430 | ₩39,966 | ₩38,222 | ₩38,539 | -2.26% | 9.8만 |
|---|
| 2025.11.18 | ₩40,355 | ₩41,649 | ₩38,598 | ₩39,951 | -1.00% | 7만 |
|---|
| 2025.11.17 | ₩40,355 | ₩41,401 | ₩39,818 | ₩40,976 | +1.54% | 4.9만 |
|---|
| 2025.11.14 | ₩39,564 | ₩41,414 | ₩38,846 | ₩40,523 | +2.42% | 8만 |
|---|
| 2025.11.13 | ₩42,447 | ₩42,621 | ₩40,402 | ₩40,744 | -4.01% | 12.7만 |
|---|
| 2025.11.12 | ₩42,890 | ₩43,641 | ₩41,629 | ₩42,388 | -1.17% | 10만 |
|---|
| 2025.11.11 | ₩42,595 | ₩42,782 | ₩41,870 | ₩42,452 | -0.33% | 7만 |
|---|
| 2025.11.10 | ₩42,112 | ₩43,037 | ₩41,307 | ₩42,955 | +2.00% | 12.1만 |
|---|
| 2025.11.07 | ₩40,395 | ₩41,937 | ₩39,446 | ₩41,013 | +1.53% | 13만 |
|---|
| 2025.11.06 | ₩40,999 | ₩41,723 | ₩40,127 | ₩41,146 | +0.36% | 13만 |
|---|
| 2025.11.05 | ₩44,016 | ₩44,124 | ₩41,575 | ₩41,777 | -5.09% | 28.3만 |
|---|
| 2025.11.04 | ₩41,227 | ₩43,788 | ₩39,175 | ₩43,533 | +5.60% | 76.9만 |
|---|
| 2025.11.03 | ₩46,752 | ₩49,005 | ₩45,733 | ₩48,415 | +3.56% | 30.2만 |
|---|
| 2025.10.31 | ₩46,095 | ₩47,087 | ₩45,170 | ₩45,532 | -1.22% | 11.3만 |
|---|
| 2025.10.30 | ₩44,191 | ₩46,437 | ₩43,855 | ₩45,420 | +2.78% | 11.5만 |
|---|
| 2025.10.29 | ₩45,089 | ₩45,800 | ₩43,641 | ₩44,754 | -0.74% | 14.8만 |
|---|
| 2025.10.28 | ₩45,947 | ₩46,618 | ₩44,432 | ₩44,577 | -2.98% | 23.2만 |
|---|
| 2025.10.27 | ₩44,191 | ₩45,611 | ₩43,875 | ₩45,474 | +2.90% | 22.6만 |
|---|
| 2025.10.24 | ₩44,150 | ₩44,338 | ₩43,185 | ₩43,218 | -2.11% | 14.8만 |
|---|
| 2025.10.23 | ₩41,642 | ₩44,604 | ₩41,642 | ₩43,782 | +5.14% | 15만 |
|---|
| 2025.10.22 | ₩42,246 | ₩42,675 | ₩40,999 | ₩41,557 | -1.63% | 6.5만 |
|---|
| 2025.10.21 | ₩42,984 | ₩43,654 | ₩42,309 | ₩42,494 | -1.14% | 5.9만 |
|---|
| 2025.10.20 | ₩42,823 | ₩43,501 | ₩42,715 | ₩43,004 | +0.42% | 7.9만 |
|---|
| 2025.10.17 | ₩41,414 | ₩42,098 | ₩40,993 | ₩41,723 | +0.74% | 6.2만 |
|---|
| 2025.10.16 | ₩43,788 | ₩44,459 | ₩40,745 | ₩41,932 | -4.24% | 21.3만 |
|---|
| 2025.10.15 | ₩44,834 | ₩46,028 | ₩43,171 | ₩43,894 | -2.10% | 13.5만 |
|---|
| 2025.10.14 | ₩43,165 | ₩44,370 | ₩42,085 | ₩43,547 | +0.89% | 8.1만 |
|---|
| 2025.10.13 | ₩43,802 | ₩44,365 | ₩42,916 | ₩43,499 | -0.69% | 7.5만 |
|---|
| 2025.10.10 | ₩45,760 | ₩45,760 | ₩42,809 | ₩42,907 | -6.23% | 24.5만 |
|---|