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 | ₩17,916 | ₩18,908 | ₩17,916 | ₩18,613 | +3.89% | 41.1만 |
| 2026.10.08 | ₩16,951 | ₩18,037 | ₩16,898 | ₩18,023 | +6.32% | 28.2만 |
| 2026.10.07 | ₩17,233 | ₩17,541 | ₩17,018 | ₩17,112 | -0.70% | 26.9만 |
| 2026.10.06 | ₩17,849 | ₩17,849 | ₩17,273 | ₩17,407 | -2.48% | 23.3만 |
| 2026.10.05 | ₩17,032 | ₩17,889 | ₩17,032 | ₩17,661 | +3.70% | 36.4만 |
| 2026.10.02 | ₩17,085 | ₩17,099 | ₩16,516 | ₩16,978 | -0.63% | 35.3만 |
| 2026.10.01 | ₩17,233 | ₩17,340 | ₩16,589 | ₩16,884 | -2.02% | 31.4만 |
| 2026.09.30 | ₩17,876 | ₩17,876 | ₩17,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,225 |
| -3.64% |
| 24.6만 |
| 2026.09.29 | ₩17,219 | ₩17,871 | ₩17,172 | ₩17,608 | +2.26% | 42.6만 |
|---|
| 2026.09.28 | ₩17,648 | ₩17,687 | ₩16,790 | ₩17,002 | -3.66% | 28.8만 |
|---|
| 2026.09.25 | ₩17,675 | ₩17,775 | ₩17,407 | ₩17,702 | +0.15% | 19.7만 |
|---|
| 2026.09.24 | ₩17,790 | ₩17,956 | ₩17,420 | ₩17,541 | -1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩17,876 | ₩17,996 | ₩17,246 | ₩17,688 | -1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩18,827 | ₩18,921 | ₩17,755 | ₩17,956 | -4.63% | 53.4만 |
|---|
| 2026.09.21 | ₩18,264 | ₩18,640 | ₩18,084 | ₩18,398 | +0.73% | 31.1만 |
|---|
| 2026.09.18 | ₩18,412 | ₩18,492 | ₩18,023 | ₩18,278 | -0.73% | 19.1만 |
|---|
| 2026.09.17 | ₩18,854 | ₩18,854 | ₩18,171 | ₩18,479 | -1.99% | 19.8만 |
|---|
| 2026.09.16 | ₩18,827 | ₩19,082 | ₩18,238 | ₩18,573 | -1.35% | 13.8만 |
|---|
| 2026.09.15 | ₩19,256 | ₩19,276 | ₩18,693 | ₩18,827 | -2.23% | 18.2만 |
|---|
| 2026.09.14 | ₩19,055 | ₩19,470 | ₩18,693 | ₩19,403 | +1.83% | 25.1만 |
|---|
| 2026.09.11 | ₩19,752 | ₩19,752 | ₩18,573 | ₩18,894 | -4.34% | 64.2만 |
|---|
| 2026.09.10 | ₩18,264 | ₩19,886 | ₩17,668 | ₩19,403 | +6.24% | 70.1만 |
|---|
| 2026.09.09 | ₩19,511 | ₩19,658 | ₩18,640 | ₩18,640 | -4.46% | 31.7만 |
|---|
| 2026.09.08 | ₩21,092 | ₩21,092 | ₩19,511 | ₩19,752 | -6.35% | 45.6만 |
|---|
| 2026.09.04 | ₩21,588 | ₩21,747 | ₩20,904 | ₩21,226 | -1.68% | 12.4만 |
|---|
| 2026.09.03 | ₩22,043 | ₩22,658 | ₩20,957 | ₩21,347 | -3.16% | 14.3만 |
|---|
| 2026.09.02 | ₩21,407 | ₩21,990 | ₩21,012 | ₩21,641 | +1.10% | 13.5만 |
|---|
| 2026.09.01 | ₩20,770 | ₩21,360 | ₩20,596 | ₩20,904 | +0.65% | 4.8만 |
|---|
| 2026.08.31 | ₩22,646 | ₩22,646 | ₩21,005 | ₩21,186 | -6.45% | 19.4만 |
|---|
| 2026.08.28 | ₩21,963 | ₩23,095 | ₩21,950 | ₩23,083 | +5.10% | 8.4만 |
|---|
| 2026.08.27 | ₩22,472 | ₩22,472 | ₩21,574 | ₩21,963 | -2.27% | 24.1만 |
|---|
| 2026.08.26 | ₩24,777 | ₩25,206 | ₩22,822 | ₩22,914 | -7.52% | 19.6만 |
|---|
| 2026.08.25 | ₩23,437 | ₩24,013 | ₩23,122 | ₩24,013 | +2.46% | 11.3만 |
|---|
| 2026.08.24 | ₩23,330 | ₩23,517 | ₩22,606 | ₩23,349 | +0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩23,745 | ₩23,906 | ₩22,522 | ₩23,075 | -2.82% | 18.1만 |
|---|
| 2026.08.20 | ₩23,022 | ₩23,886 | ₩22,708 | ₩22,999 | -0.10% | 16.3만 |
|---|
| 2026.08.19 | ₩20,918 | ₩23,343 | ₩20,399 | ₩22,700 | +8.52% | 20.3만 |
|---|
| 2026.08.18 | ₩21,253 | ₩22,231 | ₩20,824 | ₩20,837 | -1.95% | 21.2만 |
|---|
| 2026.08.17 | ₩22,030 | ₩22,244 | ₩20,837 | ₩21,012 | -4.62% | 18.6만 |
|---|
| 2026.08.14 | ₩22,151 | ₩22,231 | ₩21,199 | ₩21,507 | -2.90% | 9.8만 |
|---|
| 2026.08.13 | ₩21,548 | ₩21,588 | ₩20,757 | ₩21,467 | -0.37% | 13만 |
|---|
| 2026.08.12 | ₩22,646 | ₩22,901 | ₩20,958 | ₩21,199 | -6.39% | 18.3만 |
|---|
| 2026.08.11 | ₩22,914 | ₩23,316 | ₩22,465 | ₩23,102 | +0.82% | 16.8만 |
|---|
| 2026.08.10 | ₩21,427 | ₩22,794 | ₩21,427 | ₩22,755 | +6.20% | 29.6만 |
|---|
| 2026.08.07 | ₩19,095 | ₩21,293 | ₩19,095 | ₩21,119 | +10.60% | 40.1만 |
|---|
| 2026.08.06 | ₩17,769 | ₩19,122 | ₩17,688 | ₩18,719 | +5.35% | 43.4만 |
|---|
| 2026.08.05 | ₩17,970 | ₩18,197 | ₩16,777 | ₩17,581 | -2.16% | 92만 |
|---|
| 2026.08.04 | ₩19,417 | ₩19,779 | ₩19,269 | ₩19,642 | +1.16% | 34.2만 |
|---|
| 2026.08.03 | ₩19,229 | ₩19,571 | ₩19,135 | ₩19,403 | +0.91% | 6.2만 |
|---|
| 2026.07.31 | ₩18,653 | ₩18,814 | ₩18,331 | ₩18,747 | +0.50% | 6.6만 |
|---|
| 2026.07.30 | ₩19,095 | ₩19,095 | ₩17,889 | ₩18,779 | -1.66% | 15.1만 |
|---|
| 2026.07.29 | ₩18,787 | ₩19,501 | ₩18,412 | ₩19,263 | +2.53% | 12만 |
|---|
| 2026.07.28 | ₩18,171 | ₩19,042 | ₩17,996 | ₩18,973 | +4.42% | 17.7만 |
|---|
| 2026.07.27 | ₩16,978 | ₩17,735 | ₩16,375 | ₩17,635 | +3.87% | 17.3만 |
|---|
| 2026.07.24 | ₩18,278 | ₩18,713 | ₩16,402 | ₩16,589 | -9.24% | 25.8만 |
|---|
| 2026.07.23 | ₩18,707 | ₩19,209 | ₩17,876 | ₩18,176 | -2.84% | 13.8만 |
|---|
| 2026.07.22 | ₩19,551 | ₩19,551 | ₩18,680 | ₩18,867 | -3.50% | 8.3만 |
|---|
| 2026.07.21 | ₩19,859 | ₩20,342 | ₩19,504 | ₩19,613 | -1.24% | 10.4만 |
|---|
| 2026.07.20 | ₩20,208 | ₩20,543 | ₩19,631 | ₩19,935 | -1.35% | 5.4만 |
|---|
| 2026.07.17 | ₩20,087 | ₩20,409 | ₩19,671 | ₩20,126 | +0.19% | 7.4만 |
|---|
| 2026.07.16 | ₩20,918 | ₩21,668 | ₩20,221 | ₩20,824 | -0.45% | 11.8만 |
|---|
| 2026.07.15 | ₩20,033 | ₩20,918 | ₩19,956 | ₩20,256 | +1.11% | 10.6만 |
|---|
| 2026.07.14 | ₩20,965 | ₩21,032 | ₩19,430 | ₩19,899 | -5.08% | 22.1만 |
|---|
| 2026.07.13 | ₩21,668 | ₩22,291 | ₩20,931 | ₩21,184 | -2.23% | 7.3만 |
|---|
| 2026.07.10 | ₩21,494 | ₩22,231 | ₩21,280 | ₩21,333 | -0.75% | 8.1만 |
|---|
| 2026.07.09 | ₩20,435 | ₩21,186 | ₩20,114 | ₩21,171 | +3.60% | 7.2만 |
|---|
| 2026.07.08 | ₩20,998 | ₩21,089 | ₩20,208 | ₩20,811 | -0.89% | 9.2만 |
|---|
| 2026.07.07 | ₩20,904 | ₩21,460 | ₩20,677 | ₩21,172 | +1.28% | 19.6만 |
|---|
| 2026.07.06 | ₩21,253 | ₩21,253 | ₩19,852 | ₩20,167 | -5.11% | 16.1만 |
|---|
| 2026.07.02 | ₩20,368 | ₩21,333 | ₩20,315 | ₩21,333 | +4.74% | 17.2만 |
|---|
| 2026.07.01 | ₩20,100 | ₩20,918 | ₩19,765 | ₩20,299 | +0.99% | 21.8만 |
|---|
| 2026.06.30 | ₩21,856 | ₩21,856 | ₩19,899 | ₩19,965 | -8.65% | 39.1만 |
|---|
| 2026.06.29 | ₩22,553 | ₩23,330 | ₩21,333 | ₩22,003 | -2.44% | 22.7만 |
|---|
| 2026.06.26 | ₩20,650 | ₩22,553 | ₩20,355 | ₩22,338 | +8.18% | 22.5만 |
|---|
| 2026.06.25 | ₩21,373 | ₩21,440 | ₩20,181 | ₩20,181 | -5.58% | 13.4만 |
|---|
| 2026.06.24 | ₩19,216 | ₩22,177 | ₩18,916 | ₩21,159 | +10.11% | 37.9만 |
|---|
| 2026.06.23 | ₩19,658 | ₩19,899 | ₩18,841 | ₩18,909 | -3.81% | 11.1만 |
|---|
| 2026.06.22 | ₩19,792 | ₩20,411 | ₩19,631 | ₩19,886 | +0.47% | 9.2만 |
|---|
| 2026.06.18 | ₩20,087 | ₩20,382 | ₩19,544 | ₩19,980 | -0.53% | 7.5만 |
|---|
| 2026.06.17 | ₩20,663 | ₩20,931 | ₩19,606 | ₩19,618 | -5.06% | 9.1만 |
|---|
| 2026.06.16 | ₩20,918 | ₩21,521 | ₩20,837 | ₩20,969 | +0.24% | 14.6만 |
|---|
| 2026.06.15 | ₩19,256 | ₩21,079 | ₩19,256 | ₩20,710 | +7.55% | 56.1만 |
|---|
| 2026.06.12 | ₩19,189 | ₩19,189 | ₩17,795 | ₩18,516 | -3.51% | 19.4만 |
|---|
| 2026.06.11 | ₩18,398 | ₩18,996 | ₩17,728 | ₩18,948 | +2.99% | 15.8만 |
|---|
| 2026.06.10 | ₩19,122 | ₩19,457 | ₩18,010 | ₩18,519 | -3.15% | 31.3만 |
|---|
| 2026.06.09 | ₩19,256 | ₩20,020 | ₩18,988 | ₩19,417 | +0.84% | 14.6만 |
|---|
| 2026.06.08 | ₩19,618 | ₩19,712 | ₩19,256 | ₩19,296 | -1.64% | 13.6만 |
|---|
| 2026.06.05 | ₩20,288 | ₩20,603 | ₩19,430 | ₩19,718 | -2.81% | 24.9만 |
|---|
| 2026.06.04 | ₩20,690 | ₩21,213 | ₩20,288 | ₩20,556 | -0.65% | 37.9만 |
|---|
| 2026.06.03 | ₩19,993 | ₩20,301 | ₩19,491 | ₩20,287 | +1.47% | 19만 |
|---|
| 2026.06.02 | ₩20,945 | ₩20,945 | ₩20,047 | ₩20,248 | -3.33% | 32.7만 |
|---|
| 2026.06.01 | ₩20,073 | ₩21,883 | ₩20,000 | ₩21,494 | +7.08% | 62만 |
|---|
| 2026.05.29 | ₩19,705 | ₩20,610 | ₩19,390 | ₩19,658 | -0.24% | 25.7만 |
|---|
| 2026.05.28 | ₩19,752 | ₩20,008 | ₩19,162 | ₩19,899 | +0.75% | 17.9만 |
|---|
| 2026.05.27 | ₩19,363 | ₩19,886 | ₩19,283 | ₩19,752 | +2.01% | 10.4만 |
|---|
| 2026.05.26 | ₩20,489 | ₩20,489 | ₩19,363 | ₩19,511 | -4.77% | 21.9만 |
|---|
| 2026.05.22 | ₩21,601 | ₩22,017 | ₩20,181 | ₩20,489 | -5.15% | 64.5만 |
|---|
| 2026.05.21 | ₩21,641 | ₩21,970 | ₩21,105 | ₩21,454 | -0.87% | 22.4만 |
|---|
| 2026.05.20 | ₩21,554 | ₩22,238 | ₩20,891 | ₩22,092 | +2.49% | 19.8만 |
|---|
| 2026.05.19 | ₩22,666 | ₩22,874 | ₩21,708 | ₩21,783 | -3.90% | 7.2만 |
|---|
| 2026.05.18 | ₩22,378 | ₩22,834 | ₩21,900 | ₩22,338 | -0.18% | 8.2만 |
|---|
| 2026.05.15 | ₩21,842 | ₩22,633 | ₩21,534 | ₩22,465 | +2.85% | 3.1만 |
|---|
| 2026.05.14 | ₩21,842 | ₩22,486 | ₩21,146 | ₩22,191 | +1.60% | 18.4만 |
|---|
| 2026.05.13 | ₩23,169 | ₩23,169 | ₩21,775 | ₩22,191 | -4.22% | 12.7만 |
|---|
| 2026.05.12 | ₩23,129 | ₩23,405 | ₩21,963 | ₩23,263 | +0.58% | 5.8만 |
|---|
| 2026.05.11 | ₩22,888 | ₩23,625 | ₩22,512 | ₩22,969 | +0.36% | 7.7만 |
|---|
| 2026.05.08 | ₩23,558 | ₩23,558 | ₩22,030 | ₩22,673 | -3.75% | 11.5만 |
|---|
| 2026.05.07 | ₩25,367 | ₩25,943 | ₩23,169 | ₩23,477 | -7.45% | 18.8만 |
|---|
| 2026.05.06 | ₩24,094 | ₩25,501 | ₩23,571 | ₩25,026 | +3.87% | 61.3만 |
|---|
| 2026.05.05 | ₩22,110 | ₩22,338 | ₩21,172 | ₩21,427 | -3.09% | 37.3만 |
|---|
| 2026.05.04 | ₩22,325 | ₩22,713 | ₩21,708 | ₩21,947 | -1.69% | 16.1만 |
|---|
| 2026.05.01 | ₩22,405 | ₩22,807 | ₩22,385 | ₩22,704 | +1.33% | 6.5만 |
|---|
| 2026.04.30 | ₩22,029 | ₩22,579 | ₩21,527 | ₩22,298 | +1.22% | 5.8만 |
|---|
| 2026.04.29 | ₩21,842 | ₩22,419 | ₩21,400 | ₩22,244 | +1.84% | 12.8만 |
|---|
| 2026.04.28 | ₩23,571 | ₩23,611 | ₩22,084 | ₩22,142 | -6.06% | 8.7만 |
|---|
| 2026.04.27 | ₩22,606 | ₩23,812 | ₩22,606 | ₩23,385 | +3.44% | 8.9만 |
|---|
| 2026.04.24 | ₩22,593 | ₩22,593 | ₩21,738 | ₩22,440 | -0.68% | 12.2만 |
|---|
| 2026.04.23 | ₩23,732 | ₩24,013 | ₩21,923 | ₩22,461 | -5.35% | 19.4만 |
|---|
| 2026.04.22 | ₩24,268 | ₩24,268 | ₩22,754 | ₩23,047 | -5.03% | 13.7만 |
|---|
| 2026.04.21 | ₩24,630 | ₩24,918 | ₩23,893 | ₩24,080 | -2.23% | 8.4만 |
|---|
| 2026.04.20 | ₩23,665 | ₩24,321 | ₩23,249 | ₩24,254 | +2.49% | 6.1만 |
|---|
| 2026.04.17 | ₩24,388 | ₩24,991 | ₩23,718 | ₩24,013 | -1.54% | 9.9만 |
|---|
| 2026.04.16 | ₩24,362 | ₩24,522 | ₩23,544 | ₩23,611 | -3.08% | 10.1만 |
|---|
| 2026.04.15 | ₩22,097 | ₩24,536 | ₩22,097 | ₩24,173 | +9.39% | 17.6만 |
|---|
| 2026.04.14 | ₩21,775 | ₩22,137 | ₩21,172 | ₩21,545 | -1.06% | 17.2만 |
|---|
| 2026.04.13 | ₩19,993 | ₩21,467 | ₩19,805 | ₩21,210 | +6.09% | 6.9만 |
|---|
| 2026.04.10 | ₩21,199 | ₩21,440 | ₩19,913 | ₩20,185 | -4.79% | 5.9만 |
|---|
| 2026.04.09 | ₩21,132 | ₩21,132 | ₩19,966 | ₩20,915 | -1.03% | 8.3만 |
|---|
| 2026.04.08 | ₩22,874 | ₩22,995 | ₩21,119 | ₩21,253 | -7.09% | 7.4만 |
|---|
| 2026.04.07 | ₩20,945 | ₩21,333 | ₩20,636 | ₩20,852 | -0.44% | 4.4만 |
|---|
| 2026.04.06 | ₩20,891 | ₩21,320 | ₩20,891 | ₩21,124 | +1.12% | 3.7만 |
|---|
| 2026.04.02 | ₩20,422 | ₩20,985 | ₩19,805 | ₩20,912 | +2.40% | 7.2만 |
|---|
| 2026.04.01 | ₩21,347 | ₩21,447 | ₩20,435 | ₩20,971 | -1.76% | 4.4만 |
|---|
| 2026.03.31 | ₩20,368 | ₩21,132 | ₩20,094 | ₩21,050 | +3.35% | 5.8만 |
|---|
| 2026.03.30 | ₩19,618 | ₩20,221 | ₩19,403 | ₩19,842 | +1.14% | 5.5만 |
|---|
| 2026.03.27 | ₩20,100 | ₩20,100 | ₩19,135 | ₩19,499 | -2.99% | 6.6만 |
|---|
| 2026.03.26 | ₩21,360 | ₩21,507 | ₩20,114 | ₩20,312 | -4.91% | 4.3만 |
|---|
| 2026.03.25 | ₩22,057 | ₩22,177 | ₩21,306 | ₩21,850 | -0.94% | 7.8만 |
|---|
| 2026.03.24 | ₩23,035 | ₩23,035 | ₩21,241 | ₩21,334 | -7.38% | 6.7만 |
|---|
| 2026.03.23 | ₩23,008 | ₩23,491 | ₩22,780 | ₩23,196 | +0.82% | 7.2만 |
|---|
| 2026.03.20 | ₩22,981 | ₩22,981 | ₩21,856 | ₩22,472 | -2.22% | 9.6만 |
|---|
| 2026.03.19 | ₩24,281 | ₩24,777 | ₩23,276 | ₩23,330 | -3.92% | 8.1만 |
|---|
| 2026.03.18 | ₩24,630 | ₩24,737 | ₩23,986 | ₩24,147 | -1.96% | 7만 |
|---|
| 2026.03.17 | ₩24,790 | ₩25,702 | ₩24,603 | ₩24,886 | +0.38% | 18.2만 |
|---|
| 2026.03.16 | ₩22,633 | ₩23,276 | ₩22,633 | ₩23,012 | +1.68% | 10만 |
|---|
| 2026.03.13 | ₩21,816 | ₩22,975 | ₩21,816 | ₩22,113 | +1.36% | 5.3만 |
|---|
| 2026.03.12 | ₩23,075 | ₩23,651 | ₩21,708 | ₩21,828 | -5.41% | 4.5만 |
|---|
| 2026.03.11 | ₩22,767 | ₩23,531 | ₩22,405 | ₩23,081 | +1.38% | 14.7만 |
|---|
| 2026.03.10 | ₩22,405 | ₩22,437 | ₩21,545 | ₩21,612 | -3.54% | 5.1만 |
|---|
| 2026.03.09 | ₩22,780 | ₩22,901 | ₩21,373 | ₩22,531 | -1.09% | 8.5만 |
|---|
| 2026.03.06 | ₩22,955 | ₩23,476 | ₩22,920 | ₩23,295 | +1.48% | 5.3만 |
|---|
| 2026.03.05 | ₩24,723 | ₩25,282 | ₩23,424 | ₩23,450 | -5.15% | 8.6만 |
|---|
| 2026.03.04 | ₩23,450 | ₩24,496 | ₩23,397 | ₩24,380 | +3.97% | 6.7만 |
|---|
| 2026.03.03 | ₩23,008 | ₩24,682 | ₩22,660 | ₩24,080 | +4.66% | 9.6만 |
|---|
| 2026.03.02 | ₩22,151 | ₩24,161 | ₩22,151 | ₩23,839 | +7.62% | 6.9만 |
|---|
| 2026.02.27 | ₩22,459 | ₩23,725 | ₩22,378 | ₩23,450 | +4.42% | 6.8만 |
|---|
| 2026.02.26 | ₩22,097 | ₩23,906 | ₩22,097 | ₩23,142 | +4.73% | 8.6만 |
|---|
| 2026.02.25 | ₩21,521 | ₩22,177 | ₩21,440 | ₩21,964 | +2.06% | 6.6만 |
|---|
| 2026.02.24 | ₩20,610 | ₩21,507 | ₩20,275 | ₩21,099 | +2.37% | 11.5만 |
|---|
| 2026.02.23 | ₩22,097 | ₩22,311 | ₩20,489 | ₩20,730 | -6.19% | 10.6만 |
|---|
| 2026.02.20 | ₩21,842 | ₩23,129 | ₩21,842 | ₩22,660 | +3.74% | 10.3만 |
|---|
| 2026.02.19 | ₩21,481 | ₩22,780 | ₩21,481 | ₩22,101 | +2.89% | 5만 |
|---|
| 2026.02.18 | ₩20,851 | ₩22,311 | ₩20,489 | ₩22,070 | +5.85% | 5.4만 |
|---|
| 2026.02.17 | ₩20,650 | ₩20,824 | ₩20,261 | ₩20,697 | +0.23% | 4.4만 |
|---|
| 2026.02.13 | ₩21,280 | ₩21,280 | ₩19,913 | ₩20,368 | -4.28% | 13.4만 |
|---|
| 2026.02.12 | ₩21,695 | ₩21,982 | ₩20,141 | ₩21,132 | -2.59% | 17.4만 |
|---|
| 2026.02.11 | ₩22,740 | ₩22,740 | ₩20,831 | ₩21,065 | -7.37% | 24.3만 |
|---|
| 2026.02.10 | ₩23,075 | ₩23,491 | ₩22,539 | ₩22,577 | -2.16% | 13.4만 |
|---|
| 2026.02.09 | ₩23,276 | ₩23,357 | ₩22,620 | ₩22,861 | -1.78% | 11.8만 |
|---|
| 2026.02.06 | ₩24,295 | ₩24,295 | ₩22,090 | ₩23,383 | -3.75% | 22.3만 |
|---|
| 2026.02.05 | ₩22,311 | ₩24,898 | ₩22,311 | ₩23,651 | +6.01% | 22.3만 |
|---|
| 2026.02.04 | ₩24,214 | ₩25,112 | ₩21,574 | ₩22,834 | -5.70% | 74.8만 |
|---|
| 2026.02.03 | ₩27,086 | ₩27,109 | ₩25,112 | ₩25,566 | -5.61% | 24.2만 |
|---|
| 2026.02.02 | ₩26,881 | ₩28,140 | ₩26,439 | ₩27,537 | +2.44% | 12.5만 |
|---|
| 2026.01.30 | ₩27,783 | ₩28,341 | ₩26,573 | ₩27,015 | -2.76% | 16.2만 |
|---|
| 2026.01.29 | ₩27,323 | ₩28,328 | ₩27,001 | ₩28,221 | +3.29% | 21만 |
|---|
| 2026.01.28 | ₩27,966 | ₩28,248 | ₩26,814 | ₩27,042 | -3.31% | 13.8만 |
|---|
| 2026.01.27 | ₩28,140 | ₩28,147 | ₩26,894 | ₩27,820 | -1.14% | 14.5만 |
|---|
| 2026.01.26 | ₩28,784 | ₩29,266 | ₩28,301 | ₩28,348 | -1.51% | 10만 |
|---|
| 2026.01.23 | ₩29,372 | ₩29,503 | ₩28,033 | ₩28,516 | -2.92% | 7.3만 |
|---|
| 2026.01.22 | ₩29,789 | ₩30,736 | ₩28,140 | ₩28,751 | -3.48% | 12.2만 |
|---|
| 2026.01.21 | ₩29,856 | ₩30,914 | ₩29,108 | ₩29,952 | +0.32% | 17.9만 |
|---|
| 2026.01.20 | ₩29,145 | ₩29,681 | ₩28,757 | ₩29,628 | +1.66% | 19.1만 |
|---|
| 2026.01.16 | ₩29,608 | ₩30,432 | ₩29,145 | ₩30,432 | +2.78% | 16.6만 |
|---|
| 2026.01.15 | ₩30,673 | ₩31,484 | ₩28,998 | ₩30,094 | -1.89% | 22만 |
|---|
| 2026.01.14 | ₩30,887 | ₩31,177 | ₩29,521 | ₩30,380 | -1.64% | 13.6만 |
|---|
| 2026.01.13 | ₩30,224 | ₩31,249 | ₩29,789 | ₩30,849 | +2.07% | 9.5만 |
|---|
| 2026.01.12 | ₩30,405 | ₩30,941 | ₩29,936 | ₩30,337 | -0.22% | 8.8만 |
|---|
| 2026.01.09 | ₩31,758 | ₩31,993 | ₩30,566 | ₩30,945 | -2.56% | 20.4만 |
|---|
| 2026.01.08 | ₩31,155 | ₩32,991 | ₩30,928 | ₩32,567 | +4.53% | 11.2만 |
|---|
| 2026.01.07 | ₩31,464 | ₩32,629 | ₩31,102 | ₩31,474 | +0.03% | 15.1만 |
|---|
| 2026.01.06 | ₩28,382 | ₩31,102 | ₩28,140 | ₩30,995 | +9.21% | 23.6만 |
|---|
| 2026.01.05 | ₩28,583 | ₩29,199 | ₩27,229 | ₩27,685 | -3.14% | 26.7만 |
|---|
| 2026.01.02 | ₩28,958 | ₩29,774 | ₩28,455 | ₩29,266 | +1.06% | 7.3만 |
|---|
| 2025.12.31 | ₩28,636 | ₩29,025 | ₩28,315 | ₩28,434 | -0.71% | 7.5만 |
|---|
| 2025.12.30 | ₩28,475 | ₩29,078 | ₩28,435 | ₩28,743 | +0.94% | 7.4만 |
|---|
| 2025.12.29 | ₩27,752 | ₩28,817 | ₩27,752 | ₩28,359 | +2.19% | 6.6만 |
|---|
| 2025.12.26 | ₩31,155 | ₩31,296 | ₩30,914 | ₩31,263 | +0.34% | 3.8만 |
|---|
| 2025.12.24 | ₩31,048 | ₩31,289 | ₩30,686 | ₩31,068 | +0.06% | 5.9만 |
|---|
| 2025.12.23 | ₩31,142 | ₩31,142 | ₩30,530 | ₩30,893 | -0.80% | 7.4만 |
|---|
| 2025.12.22 | ₩31,062 | ₩31,933 | ₩30,928 | ₩31,129 | +0.22% | 17.8만 |
|---|
| 2025.12.19 | ₩30,150 | ₩30,150 | ₩28,958 | ₩29,815 | -1.11% | 24.8만 |
|---|
| 2025.12.18 | ₩30,526 | ₩30,713 | ₩29,990 | ₩30,133 | -1.29% | 6.7만 |
|---|
| 2025.12.17 | ₩30,700 | ₩30,700 | ₩29,356 | ₩29,480 | -3.97% | 10.3만 |
|---|
| 2025.12.16 | ₩31,578 | ₩31,864 | ₩30,485 | ₩31,035 | -1.72% | 12.5만 |
|---|
| 2025.12.15 | ₩33,018 | ₩33,058 | ₩31,196 | ₩31,678 | -4.06% | 27.8만 |
|---|
| 2025.12.12 | ₩34,934 | ₩35,397 | ₩33,822 | ₩34,346 | -1.68% | 12.8만 |
|---|
| 2025.12.11 | ₩33,407 | ₩34,934 | ₩33,058 | ₩34,720 | +3.93% | 15만 |
|---|
| 2025.12.10 | ₩37,333 | ₩37,440 | ₩32,482 | ₩33,715 | -9.69% | 54.4만 |
|---|
| 2025.12.09 | ₩39,859 | ₩40,107 | ₩37,687 | ₩37,856 | -5.03% | 15.1만 |
|---|
| 2025.12.08 | ₩39,196 | ₩41,005 | ₩39,196 | ₩40,816 | +4.13% | 5.1만 |
|---|
| 2025.12.05 | ₩39,524 | ₩40,879 | ₩39,524 | ₩39,778 | +0.64% | 7.3만 |
|---|
| 2025.12.04 | ₩39,155 | ₩39,598 | ₩38,231 | ₩39,492 | +0.86% | 10만 |
|---|
| 2025.12.03 | ₩38,727 | ₩39,852 | ₩38,091 | ₩39,303 | +1.49% | 16.2만 |
|---|
| 2025.12.02 | ₩35,779 | ₩37,370 | ₩35,133 | ₩36,757 | +2.73% | 10.6만 |
|---|
| 2025.12.01 | ₩35,939 | ₩36,675 | ₩34,995 | ₩35,909 | -0.09% | 5.9만 |
|---|
| 2025.11.28 | ₩36,127 | ₩36,757 | ₩35,725 | ₩36,714 | +1.62% | 4.8만 |
|---|
| 2025.11.26 | ₩34,171 | ₩35,685 | ₩33,748 | ₩35,287 | +3.27% | 15.3만 |
|---|
| 2025.11.25 | ₩33,681 | ₩33,970 | ₩32,643 | ₩33,563 | -0.35% | 9.7만 |
|---|
| 2025.11.24 | ₩34,197 | ₩34,197 | ₩33,145 | ₩33,661 | -1.57% | 12.9만 |
|---|
| 2025.11.21 | ₩33,299 | ₩33,742 | ₩31,986 | ₩33,651 | +1.05% | 14.5만 |
|---|
| 2025.11.20 | ₩39,464 | ₩39,464 | ₩32,951 | ₩33,379 | -15.42% | 24.4만 |
|---|
| 2025.11.19 | ₩39,397 | ₩39,933 | ₩38,191 | ₩38,507 | -2.26% | 9.8만 |
|---|
| 2025.11.18 | ₩40,321 | ₩41,614 | ₩38,566 | ₩39,918 | -1.00% | 7만 |
|---|
| 2025.11.17 | ₩40,321 | ₩41,366 | ₩39,785 | ₩40,942 | +1.54% | 4.9만 |
|---|
| 2025.11.14 | ₩39,531 | ₩41,380 | ₩38,814 | ₩40,489 | +2.42% | 8만 |
|---|
| 2025.11.13 | ₩42,412 | ₩42,586 | ₩40,368 | ₩40,710 | -4.01% | 12.7만 |
|---|
| 2025.11.12 | ₩42,854 | ₩43,604 | ₩41,594 | ₩42,353 | -1.17% | 10만 |
|---|
| 2025.11.11 | ₩42,559 | ₩42,747 | ₩41,835 | ₩42,417 | -0.33% | 7만 |
|---|
| 2025.11.10 | ₩42,077 | ₩43,001 | ₩41,273 | ₩42,919 | +2.00% | 12.1만 |
|---|
| 2025.11.07 | ₩40,361 | ₩41,902 | ₩39,413 | ₩40,979 | +1.53% | 13만 |
|---|
| 2025.11.06 | ₩40,964 | ₩41,688 | ₩40,093 | ₩41,112 | +0.36% | 13만 |
|---|
| 2025.11.05 | ₩43,979 | ₩44,087 | ₩41,541 | ₩41,742 | -5.09% | 28.3만 |
|---|
| 2025.11.04 | ₩41,192 | ₩43,752 | ₩39,142 | ₩43,497 | +5.60% | 76.9만 |
|---|
| 2025.11.03 | ₩46,713 | ₩48,964 | ₩45,695 | ₩48,375 | +3.56% | 30.2만 |
|---|
| 2025.10.31 | ₩46,056 | ₩47,048 | ₩45,132 | ₩45,494 | -1.22% | 11.3만 |
|---|
| 2025.10.30 | ₩44,154 | ₩46,398 | ₩43,819 | ₩45,382 | +2.78% | 11.5만 |
|---|
| 2025.10.29 | ₩45,051 | ₩45,762 | ₩43,604 | ₩44,716 | -0.74% | 14.8만 |
|---|
| 2025.10.28 | ₩45,909 | ₩46,579 | ₩44,395 | ₩44,540 | -2.98% | 23.2만 |
|---|
| 2025.10.27 | ₩44,154 | ₩45,573 | ₩43,839 | ₩45,436 | +2.90% | 22.6만 |
|---|
| 2025.10.24 | ₩44,113 | ₩44,301 | ₩43,149 | ₩43,182 | -2.11% | 14.8만 |
|---|
| 2025.10.23 | ₩41,608 | ₩44,566 | ₩41,608 | ₩43,745 | +5.14% | 15만 |
|---|
| 2025.10.22 | ₩42,211 | ₩42,639 | ₩40,964 | ₩41,522 | -1.63% | 6.5만 |
|---|
| 2025.10.21 | ₩42,948 | ₩43,618 | ₩42,274 | ₩42,459 | -1.14% | 5.9만 |
|---|
| 2025.10.20 | ₩42,787 | ₩43,465 | ₩42,680 | ₩42,968 | +0.42% | 7.9만 |
|---|
| 2025.10.17 | ₩41,380 | ₩42,063 | ₩40,959 | ₩41,688 | +0.74% | 6.2만 |
|---|
| 2025.10.16 | ₩43,752 | ₩44,422 | ₩40,711 | ₩41,897 | -4.24% | 21.3만 |
|---|
| 2025.10.15 | ₩44,797 | ₩45,989 | ₩43,135 | ₩43,858 | -2.10% | 13.5만 |
|---|
| 2025.10.14 | ₩43,129 | ₩44,333 | ₩42,050 | ₩43,510 | +0.89% | 8.1만 |
|---|
| 2025.10.13 | ₩43,765 | ₩44,328 | ₩42,881 | ₩43,462 | -0.69% | 7.5만 |
|---|
| 2025.10.10 | ₩45,721 | ₩45,721 | ₩42,773 | ₩42,871 | -6.23% | 24.5만 |
|---|