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 | ₩17,885 | ₩18,875 | ₩17,885 | ₩18,580 | +3.89% | 41.1만 |
| 2026.10.08 | ₩16,922 | ₩18,005 | ₩16,868 | ₩17,992 | +6.32% | 28.2만 |
| 2026.10.07 | ₩17,203 | ₩17,510 | ₩16,989 | ₩17,082 | -0.70% | 26.9만 |
| 2026.10.06 | ₩17,818 | ₩17,818 | ₩17,243 | ₩17,376 | -2.48% | 23.3만 |
| 2026.10.05 | ₩17,002 | ₩17,858 | ₩17,002 | ₩17,631 | +3.70% | 36.4만 |
| 2026.10.02 | ₩17,055 | ₩17,069 | ₩16,487 | ₩16,948 | -0.63% | 35.3만 |
| 2026.10.01 | ₩17,203 | ₩17,310 | ₩16,560 | ₩16,855 | -2.02% | 31.4만 |
| 2026.09.30 | ₩17,845 | ₩17,845 | ₩17,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,195 |
| -3.64% |
| 24.6만 |
| 2026.09.29 | ₩17,189 | ₩17,839 | ₩17,142 | ₩17,577 | +2.26% | 42.6만 |
|---|
| 2026.09.28 | ₩17,617 | ₩17,656 | ₩16,761 | ₩16,972 | -3.66% | 28.8만 |
|---|
| 2026.09.25 | ₩17,644 | ₩17,744 | ₩17,376 | ₩17,671 | +0.15% | 19.7만 |
|---|
| 2026.09.24 | ₩17,759 | ₩17,925 | ₩17,390 | ₩17,510 | -1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩17,845 | ₩17,965 | ₩17,216 | ₩17,657 | -1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩18,794 | ₩18,888 | ₩17,724 | ₩17,925 | -4.63% | 53.4만 |
|---|
| 2026.09.21 | ₩18,233 | ₩18,607 | ₩18,052 | ₩18,366 | +0.73% | 31.1만 |
|---|
| 2026.09.18 | ₩18,380 | ₩18,460 | ₩17,992 | ₩18,246 | -0.73% | 19.1만 |
|---|
| 2026.09.17 | ₩18,821 | ₩18,821 | ₩18,139 | ₩18,447 | -1.99% | 19.8만 |
|---|
| 2026.09.16 | ₩18,794 | ₩19,049 | ₩18,206 | ₩18,540 | -1.35% | 13.8만 |
|---|
| 2026.09.15 | ₩19,222 | ₩19,243 | ₩18,661 | ₩18,794 | -2.23% | 18.2만 |
|---|
| 2026.09.14 | ₩19,022 | ₩19,436 | ₩18,661 | ₩19,370 | +1.83% | 25.1만 |
|---|
| 2026.09.11 | ₩19,717 | ₩19,717 | ₩18,540 | ₩18,861 | -4.34% | 64.2만 |
|---|
| 2026.09.10 | ₩18,233 | ₩19,851 | ₩17,637 | ₩19,370 | +6.24% | 70.1만 |
|---|
| 2026.09.09 | ₩19,477 | ₩19,624 | ₩18,607 | ₩18,607 | -4.46% | 31.7만 |
|---|
| 2026.09.08 | ₩21,055 | ₩21,055 | ₩19,477 | ₩19,717 | -6.35% | 45.6만 |
|---|
| 2026.09.04 | ₩21,550 | ₩21,709 | ₩20,868 | ₩21,189 | -1.68% | 12.4만 |
|---|
| 2026.09.03 | ₩22,005 | ₩22,619 | ₩20,920 | ₩21,309 | -3.16% | 14.3만 |
|---|
| 2026.09.02 | ₩21,369 | ₩21,951 | ₩20,975 | ₩21,604 | +1.10% | 13.5만 |
|---|
| 2026.09.01 | ₩20,734 | ₩21,323 | ₩20,560 | ₩20,868 | +0.65% | 4.8만 |
|---|
| 2026.08.31 | ₩22,607 | ₩22,607 | ₩20,968 | ₩21,149 | -6.45% | 19.4만 |
|---|
| 2026.08.28 | ₩21,925 | ₩23,055 | ₩21,911 | ₩23,043 | +5.10% | 8.4만 |
|---|
| 2026.08.27 | ₩22,433 | ₩22,433 | ₩21,537 | ₩21,925 | -2.27% | 24.1만 |
|---|
| 2026.08.26 | ₩24,734 | ₩25,162 | ₩22,782 | ₩22,874 | -7.52% | 19.6만 |
|---|
| 2026.08.25 | ₩23,396 | ₩23,971 | ₩23,082 | ₩23,971 | +2.46% | 11.3만 |
|---|
| 2026.08.24 | ₩23,289 | ₩23,476 | ₩22,567 | ₩23,308 | +0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩23,704 | ₩23,864 | ₩22,482 | ₩23,035 | -2.82% | 18.1만 |
|---|
| 2026.08.20 | ₩22,981 | ₩23,844 | ₩22,668 | ₩22,959 | -0.10% | 16.3만 |
|---|
| 2026.08.19 | ₩20,881 | ₩23,302 | ₩20,364 | ₩22,660 | +8.52% | 20.3만 |
|---|
| 2026.08.18 | ₩21,216 | ₩22,192 | ₩20,788 | ₩20,801 | -1.95% | 21.2만 |
|---|
| 2026.08.17 | ₩21,991 | ₩22,205 | ₩20,801 | ₩20,975 | -4.62% | 18.6만 |
|---|
| 2026.08.14 | ₩22,112 | ₩22,192 | ₩21,162 | ₩21,470 | -2.90% | 9.8만 |
|---|
| 2026.08.13 | ₩21,510 | ₩21,550 | ₩20,721 | ₩21,430 | -0.37% | 13만 |
|---|
| 2026.08.12 | ₩22,607 | ₩22,861 | ₩20,921 | ₩21,162 | -6.39% | 18.3만 |
|---|
| 2026.08.11 | ₩22,874 | ₩23,276 | ₩22,426 | ₩23,062 | +0.82% | 16.8만 |
|---|
| 2026.08.10 | ₩21,390 | ₩22,754 | ₩21,390 | ₩22,715 | +6.20% | 29.6만 |
|---|
| 2026.08.07 | ₩19,062 | ₩21,256 | ₩19,062 | ₩21,082 | +10.60% | 40.1만 |
|---|
| 2026.08.06 | ₩17,738 | ₩19,089 | ₩17,657 | ₩18,686 | +5.35% | 43.4만 |
|---|
| 2026.08.05 | ₩17,938 | ₩18,166 | ₩16,748 | ₩17,550 | -2.16% | 92만 |
|---|
| 2026.08.04 | ₩19,383 | ₩19,744 | ₩19,236 | ₩19,608 | +1.16% | 34.2만 |
|---|
| 2026.08.03 | ₩19,196 | ₩19,537 | ₩19,102 | ₩19,370 | +0.91% | 6.2만 |
|---|
| 2026.07.31 | ₩18,621 | ₩18,781 | ₩18,299 | ₩18,714 | +0.50% | 6.6만 |
|---|
| 2026.07.30 | ₩19,062 | ₩19,062 | ₩17,858 | ₩18,746 | -1.66% | 15.1만 |
|---|
| 2026.07.29 | ₩18,754 | ₩19,467 | ₩18,380 | ₩19,229 | +2.53% | 12만 |
|---|
| 2026.07.28 | ₩18,139 | ₩19,008 | ₩17,965 | ₩18,940 | +4.42% | 17.7만 |
|---|
| 2026.07.27 | ₩16,948 | ₩17,704 | ₩16,346 | ₩17,604 | +3.87% | 17.3만 |
|---|
| 2026.07.24 | ₩18,246 | ₩18,681 | ₩16,373 | ₩16,560 | -9.24% | 25.8만 |
|---|
| 2026.07.23 | ₩18,674 | ₩19,176 | ₩17,845 | ₩18,144 | -2.84% | 13.8만 |
|---|
| 2026.07.22 | ₩19,517 | ₩19,517 | ₩18,647 | ₩18,835 | -3.50% | 8.3만 |
|---|
| 2026.07.21 | ₩19,824 | ₩20,306 | ₩19,470 | ₩19,578 | -1.24% | 10.4만 |
|---|
| 2026.07.20 | ₩20,172 | ₩20,507 | ₩19,597 | ₩19,901 | -1.35% | 5.4만 |
|---|
| 2026.07.17 | ₩20,052 | ₩20,373 | ₩19,637 | ₩20,091 | +0.19% | 7.4만 |
|---|
| 2026.07.16 | ₩20,881 | ₩21,630 | ₩20,186 | ₩20,788 | -0.45% | 11.8만 |
|---|
| 2026.07.15 | ₩19,998 | ₩20,881 | ₩19,921 | ₩20,220 | +1.11% | 10.6만 |
|---|
| 2026.07.14 | ₩20,928 | ₩20,995 | ₩19,396 | ₩19,865 | -5.08% | 22.1만 |
|---|
| 2026.07.13 | ₩21,630 | ₩22,252 | ₩20,895 | ₩21,147 | -2.23% | 7.3만 |
|---|
| 2026.07.10 | ₩21,456 | ₩22,192 | ₩21,242 | ₩21,296 | -0.75% | 8.1만 |
|---|
| 2026.07.09 | ₩20,400 | ₩21,149 | ₩20,079 | ₩21,134 | +3.60% | 7.2만 |
|---|
| 2026.07.08 | ₩20,961 | ₩21,052 | ₩20,172 | ₩20,774 | -0.89% | 9.2만 |
|---|
| 2026.07.07 | ₩20,868 | ₩21,423 | ₩20,640 | ₩21,135 | +1.28% | 19.6만 |
|---|
| 2026.07.06 | ₩21,216 | ₩21,216 | ₩19,818 | ₩20,132 | -5.11% | 16.1만 |
|---|
| 2026.07.02 | ₩20,333 | ₩21,296 | ₩20,279 | ₩21,296 | +4.74% | 17.2만 |
|---|
| 2026.07.01 | ₩20,065 | ₩20,881 | ₩19,731 | ₩20,263 | +0.99% | 21.8만 |
|---|
| 2026.06.30 | ₩21,818 | ₩21,818 | ₩19,865 | ₩19,930 | -8.65% | 39.1만 |
|---|
| 2026.06.29 | ₩22,513 | ₩23,289 | ₩21,296 | ₩21,965 | -2.44% | 22.7만 |
|---|
| 2026.06.26 | ₩20,614 | ₩22,513 | ₩20,319 | ₩22,299 | +8.18% | 22.5만 |
|---|
| 2026.06.25 | ₩21,336 | ₩21,403 | ₩20,145 | ₩20,145 | -5.58% | 13.4만 |
|---|
| 2026.06.24 | ₩19,182 | ₩22,139 | ₩18,883 | ₩21,122 | +10.11% | 37.9만 |
|---|
| 2026.06.23 | ₩19,624 | ₩19,865 | ₩18,808 | ₩18,876 | -3.81% | 11.1만 |
|---|
| 2026.06.22 | ₩19,758 | ₩20,376 | ₩19,597 | ₩19,851 | +0.47% | 9.2만 |
|---|
| 2026.06.18 | ₩20,052 | ₩20,346 | ₩19,510 | ₩19,945 | -0.53% | 7.5만 |
|---|
| 2026.06.17 | ₩20,627 | ₩20,895 | ₩19,572 | ₩19,584 | -5.06% | 9.1만 |
|---|
| 2026.06.16 | ₩20,881 | ₩21,483 | ₩20,801 | ₩20,932 | +0.24% | 14.6만 |
|---|
| 2026.06.15 | ₩19,222 | ₩21,042 | ₩19,222 | ₩20,674 | +7.55% | 56.1만 |
|---|
| 2026.06.12 | ₩19,156 | ₩19,156 | ₩17,764 | ₩18,484 | -3.51% | 19.4만 |
|---|
| 2026.06.11 | ₩18,366 | ₩18,963 | ₩17,698 | ₩18,915 | +2.99% | 15.8만 |
|---|
| 2026.06.10 | ₩19,089 | ₩19,423 | ₩17,978 | ₩18,487 | -3.15% | 31.3만 |
|---|
| 2026.06.09 | ₩19,222 | ₩19,985 | ₩18,955 | ₩19,383 | +0.84% | 14.6만 |
|---|
| 2026.06.08 | ₩19,584 | ₩19,677 | ₩19,222 | ₩19,263 | -1.64% | 13.6만 |
|---|
| 2026.06.05 | ₩20,252 | ₩20,567 | ₩19,396 | ₩19,684 | -2.81% | 24.9만 |
|---|
| 2026.06.04 | ₩20,654 | ₩21,175 | ₩20,252 | ₩20,520 | -0.65% | 37.9만 |
|---|
| 2026.06.03 | ₩19,958 | ₩20,266 | ₩19,457 | ₩20,251 | +1.47% | 19만 |
|---|
| 2026.06.02 | ₩20,908 | ₩20,908 | ₩20,012 | ₩20,212 | -3.33% | 32.7만 |
|---|
| 2026.06.01 | ₩20,038 | ₩21,844 | ₩19,965 | ₩21,456 | +7.08% | 62만 |
|---|
| 2026.05.29 | ₩19,671 | ₩20,574 | ₩19,356 | ₩19,624 | -0.24% | 25.7만 |
|---|
| 2026.05.28 | ₩19,717 | ₩19,973 | ₩19,129 | ₩19,865 | +0.75% | 17.9만 |
|---|
| 2026.05.27 | ₩19,329 | ₩19,851 | ₩19,249 | ₩19,717 | +2.01% | 10.4만 |
|---|
| 2026.05.26 | ₩20,453 | ₩20,453 | ₩19,329 | ₩19,477 | -4.77% | 21.9만 |
|---|
| 2026.05.22 | ₩21,563 | ₩21,978 | ₩20,145 | ₩20,453 | -5.15% | 64.5만 |
|---|
| 2026.05.21 | ₩21,604 | ₩21,931 | ₩21,068 | ₩21,416 | -0.87% | 22.4만 |
|---|
| 2026.05.20 | ₩21,517 | ₩22,199 | ₩20,854 | ₩22,053 | +2.49% | 19.8만 |
|---|
| 2026.05.19 | ₩22,627 | ₩22,834 | ₩21,670 | ₩21,745 | -3.90% | 7.2만 |
|---|
| 2026.05.18 | ₩22,339 | ₩22,794 | ₩21,862 | ₩22,299 | -0.18% | 8.2만 |
|---|
| 2026.05.15 | ₩21,804 | ₩22,593 | ₩21,497 | ₩22,426 | +2.85% | 3.1만 |
|---|
| 2026.05.14 | ₩21,804 | ₩22,446 | ₩21,109 | ₩22,152 | +1.60% | 18.4만 |
|---|
| 2026.05.13 | ₩23,128 | ₩23,128 | ₩21,737 | ₩22,152 | -4.22% | 12.7만 |
|---|
| 2026.05.12 | ₩23,088 | ₩23,364 | ₩21,925 | ₩23,222 | +0.58% | 5.8만 |
|---|
| 2026.05.11 | ₩22,848 | ₩23,583 | ₩22,473 | ₩22,929 | +0.36% | 7.7만 |
|---|
| 2026.05.08 | ₩23,516 | ₩23,516 | ₩21,991 | ₩22,634 | -3.75% | 11.5만 |
|---|
| 2026.05.07 | ₩25,322 | ₩25,897 | ₩23,128 | ₩23,436 | -7.45% | 18.8만 |
|---|
| 2026.05.06 | ₩24,051 | ₩25,456 | ₩23,530 | ₩24,983 | +3.87% | 61.3만 |
|---|
| 2026.05.05 | ₩22,072 | ₩22,299 | ₩21,135 | ₩21,390 | -3.09% | 37.3만 |
|---|
| 2026.05.04 | ₩22,286 | ₩22,674 | ₩21,670 | ₩21,909 | -1.69% | 16.1만 |
|---|
| 2026.05.01 | ₩22,366 | ₩22,767 | ₩22,346 | ₩22,664 | +1.33% | 6.5만 |
|---|
| 2026.04.30 | ₩21,990 | ₩22,540 | ₩21,490 | ₩22,259 | +1.22% | 5.8만 |
|---|
| 2026.04.29 | ₩21,804 | ₩22,379 | ₩21,363 | ₩22,205 | +1.84% | 12.8만 |
|---|
| 2026.04.28 | ₩23,530 | ₩23,570 | ₩22,045 | ₩22,104 | -6.06% | 8.7만 |
|---|
| 2026.04.27 | ₩22,567 | ₩23,771 | ₩22,567 | ₩23,344 | +3.44% | 8.9만 |
|---|
| 2026.04.24 | ₩22,553 | ₩22,553 | ₩21,700 | ₩22,401 | -0.68% | 12.2만 |
|---|
| 2026.04.23 | ₩23,690 | ₩23,971 | ₩21,884 | ₩22,422 | -5.35% | 19.4만 |
|---|
| 2026.04.22 | ₩24,225 | ₩24,225 | ₩22,714 | ₩23,007 | -5.03% | 13.7만 |
|---|
| 2026.04.21 | ₩24,587 | ₩24,874 | ₩23,851 | ₩24,038 | -2.23% | 8.4만 |
|---|
| 2026.04.20 | ₩23,623 | ₩24,279 | ₩23,209 | ₩24,212 | +2.49% | 6.1만 |
|---|
| 2026.04.17 | ₩24,346 | ₩24,948 | ₩23,677 | ₩23,971 | -1.54% | 9.9만 |
|---|
| 2026.04.16 | ₩24,319 | ₩24,480 | ₩23,503 | ₩23,570 | -3.08% | 10.1만 |
|---|
| 2026.04.15 | ₩22,058 | ₩24,493 | ₩22,058 | ₩24,130 | +9.39% | 17.6만 |
|---|
| 2026.04.14 | ₩21,737 | ₩22,098 | ₩21,135 | ₩21,507 | -1.06% | 17.2만 |
|---|
| 2026.04.13 | ₩19,958 | ₩21,430 | ₩19,771 | ₩21,173 | +6.09% | 6.9만 |
|---|
| 2026.04.10 | ₩21,162 | ₩21,403 | ₩19,878 | ₩20,149 | -4.79% | 5.9만 |
|---|
| 2026.04.09 | ₩21,095 | ₩21,095 | ₩19,931 | ₩20,879 | -1.03% | 8.3만 |
|---|
| 2026.04.08 | ₩22,834 | ₩22,955 | ₩21,082 | ₩21,216 | -7.09% | 7.4만 |
|---|
| 2026.04.07 | ₩20,908 | ₩21,296 | ₩20,600 | ₩20,816 | -0.44% | 4.4만 |
|---|
| 2026.04.06 | ₩20,854 | ₩21,282 | ₩20,854 | ₩21,087 | +1.12% | 3.7만 |
|---|
| 2026.04.02 | ₩20,386 | ₩20,948 | ₩19,771 | ₩20,876 | +2.40% | 7.2만 |
|---|
| 2026.04.01 | ₩21,309 | ₩21,410 | ₩20,400 | ₩20,935 | -1.76% | 4.4만 |
|---|
| 2026.03.31 | ₩20,333 | ₩21,095 | ₩20,059 | ₩21,014 | +3.35% | 5.8만 |
|---|
| 2026.03.30 | ₩19,584 | ₩20,186 | ₩19,370 | ₩19,807 | +1.14% | 5.5만 |
|---|
| 2026.03.27 | ₩20,065 | ₩20,065 | ₩19,102 | ₩19,465 | -2.99% | 6.6만 |
|---|
| 2026.03.26 | ₩21,323 | ₩21,470 | ₩20,079 | ₩20,277 | -4.91% | 4.3만 |
|---|
| 2026.03.25 | ₩22,018 | ₩22,139 | ₩21,269 | ₩21,812 | -0.94% | 7.8만 |
|---|
| 2026.03.24 | ₩22,995 | ₩22,995 | ₩21,204 | ₩21,297 | -7.38% | 6.7만 |
|---|
| 2026.03.23 | ₩22,968 | ₩23,450 | ₩22,741 | ₩23,155 | +0.82% | 7.2만 |
|---|
| 2026.03.20 | ₩22,941 | ₩22,941 | ₩21,818 | ₩22,433 | -2.22% | 9.6만 |
|---|
| 2026.03.19 | ₩24,239 | ₩24,734 | ₩23,236 | ₩23,289 | -3.92% | 8.1만 |
|---|
| 2026.03.18 | ₩24,587 | ₩24,694 | ₩23,944 | ₩24,105 | -1.96% | 7만 |
|---|
| 2026.03.17 | ₩24,747 | ₩25,657 | ₩24,560 | ₩24,842 | +0.38% | 18.2만 |
|---|
| 2026.03.16 | ₩22,593 | ₩23,236 | ₩22,593 | ₩22,972 | +1.68% | 10만 |
|---|
| 2026.03.13 | ₩21,777 | ₩22,935 | ₩21,777 | ₩22,074 | +1.36% | 5.3만 |
|---|
| 2026.03.12 | ₩23,035 | ₩23,610 | ₩21,670 | ₩21,789 | -5.41% | 4.5만 |
|---|
| 2026.03.11 | ₩22,727 | ₩23,490 | ₩22,366 | ₩23,040 | +1.38% | 14.7만 |
|---|
| 2026.03.10 | ₩22,366 | ₩22,398 | ₩21,507 | ₩21,574 | -3.54% | 5.1만 |
|---|
| 2026.03.09 | ₩22,741 | ₩22,861 | ₩21,336 | ₩22,492 | -1.09% | 8.5만 |
|---|
| 2026.03.06 | ₩22,914 | ₩23,435 | ₩22,880 | ₩23,254 | +1.48% | 5.3만 |
|---|
| 2026.03.05 | ₩24,680 | ₩25,238 | ₩23,383 | ₩23,409 | -5.15% | 8.6만 |
|---|
| 2026.03.04 | ₩23,409 | ₩24,453 | ₩23,356 | ₩24,338 | +3.97% | 6.7만 |
|---|
| 2026.03.03 | ₩22,968 | ₩24,639 | ₩22,620 | ₩24,038 | +4.66% | 9.6만 |
|---|
| 2026.03.02 | ₩22,112 | ₩24,118 | ₩22,112 | ₩23,797 | +7.62% | 6.9만 |
|---|
| 2026.02.27 | ₩22,420 | ₩23,684 | ₩22,339 | ₩23,409 | +4.42% | 6.8만 |
|---|
| 2026.02.26 | ₩22,058 | ₩23,864 | ₩22,058 | ₩23,102 | +4.73% | 8.6만 |
|---|
| 2026.02.25 | ₩21,483 | ₩22,139 | ₩21,403 | ₩21,926 | +2.06% | 6.6만 |
|---|
| 2026.02.24 | ₩20,574 | ₩21,470 | ₩20,239 | ₩21,062 | +2.37% | 11.5만 |
|---|
| 2026.02.23 | ₩22,058 | ₩22,272 | ₩20,453 | ₩20,694 | -6.19% | 10.6만 |
|---|
| 2026.02.20 | ₩21,804 | ₩23,088 | ₩21,804 | ₩22,620 | +3.74% | 10.3만 |
|---|
| 2026.02.19 | ₩21,443 | ₩22,741 | ₩21,443 | ₩22,062 | +2.89% | 5만 |
|---|
| 2026.02.18 | ₩20,814 | ₩22,272 | ₩20,453 | ₩22,032 | +5.85% | 5.4만 |
|---|
| 2026.02.17 | ₩20,614 | ₩20,788 | ₩20,226 | ₩20,660 | +0.23% | 4.4만 |
|---|
| 2026.02.13 | ₩21,242 | ₩21,242 | ₩19,878 | ₩20,333 | -4.28% | 13.4만 |
|---|
| 2026.02.12 | ₩21,657 | ₩21,943 | ₩20,105 | ₩21,095 | -2.59% | 17.4만 |
|---|
| 2026.02.11 | ₩22,700 | ₩22,700 | ₩20,794 | ₩21,028 | -7.37% | 24.3만 |
|---|
| 2026.02.10 | ₩23,035 | ₩23,450 | ₩22,500 | ₩22,537 | -2.16% | 13.4만 |
|---|
| 2026.02.09 | ₩23,236 | ₩23,316 | ₩22,580 | ₩22,821 | -1.78% | 11.8만 |
|---|
| 2026.02.06 | ₩24,252 | ₩24,252 | ₩22,052 | ₩23,343 | -3.75% | 22.3만 |
|---|
| 2026.02.05 | ₩22,272 | ₩24,854 | ₩22,272 | ₩23,610 | +6.01% | 22.3만 |
|---|
| 2026.02.04 | ₩24,172 | ₩25,068 | ₩21,537 | ₩22,794 | -5.70% | 74.8만 |
|---|
| 2026.02.03 | ₩27,039 | ₩27,061 | ₩25,068 | ₩25,522 | -5.61% | 24.2만 |
|---|
| 2026.02.02 | ₩26,834 | ₩28,091 | ₩26,392 | ₩27,489 | +2.44% | 12.5만 |
|---|
| 2026.01.30 | ₩27,734 | ₩28,292 | ₩26,526 | ₩26,968 | -2.76% | 16.2만 |
|---|
| 2026.01.29 | ₩27,275 | ₩28,279 | ₩26,954 | ₩28,172 | +3.29% | 21만 |
|---|
| 2026.01.28 | ₩27,917 | ₩28,198 | ₩26,767 | ₩26,994 | -3.31% | 13.8만 |
|---|
| 2026.01.27 | ₩28,091 | ₩28,098 | ₩26,847 | ₩27,772 | -1.14% | 14.5만 |
|---|
| 2026.01.26 | ₩28,733 | ₩29,215 | ₩28,252 | ₩28,299 | -1.51% | 10만 |
|---|
| 2026.01.23 | ₩29,321 | ₩29,452 | ₩27,984 | ₩28,466 | -2.92% | 7.3만 |
|---|
| 2026.01.22 | ₩29,737 | ₩30,682 | ₩28,091 | ₩28,701 | -3.48% | 12.2만 |
|---|
| 2026.01.21 | ₩29,804 | ₩30,860 | ₩29,057 | ₩29,900 | +0.32% | 17.9만 |
|---|
| 2026.01.20 | ₩29,095 | ₩29,630 | ₩28,707 | ₩29,576 | +1.66% | 19.1만 |
|---|
| 2026.01.16 | ₩29,556 | ₩30,379 | ₩29,095 | ₩30,379 | +2.78% | 16.6만 |
|---|
| 2026.01.15 | ₩30,619 | ₩31,429 | ₩28,947 | ₩30,042 | -1.89% | 22만 |
|---|
| 2026.01.14 | ₩30,834 | ₩31,122 | ₩29,469 | ₩30,327 | -1.64% | 13.6만 |
|---|
| 2026.01.13 | ₩30,171 | ₩31,195 | ₩29,737 | ₩30,795 | +2.07% | 9.5만 |
|---|
| 2026.01.12 | ₩30,352 | ₩30,887 | ₩29,884 | ₩30,284 | -0.22% | 8.8만 |
|---|
| 2026.01.09 | ₩31,703 | ₩31,937 | ₩30,512 | ₩30,891 | -2.56% | 20.4만 |
|---|
| 2026.01.08 | ₩31,101 | ₩32,934 | ₩30,874 | ₩32,510 | +4.53% | 11.2만 |
|---|
| 2026.01.07 | ₩31,409 | ₩32,573 | ₩31,048 | ₩31,419 | +0.03% | 15.1만 |
|---|
| 2026.01.06 | ₩28,332 | ₩31,048 | ₩28,091 | ₩30,941 | +9.21% | 23.6만 |
|---|
| 2026.01.05 | ₩28,533 | ₩29,148 | ₩27,182 | ₩27,636 | -3.14% | 26.7만 |
|---|
| 2026.01.02 | ₩28,907 | ₩29,722 | ₩28,406 | ₩29,215 | +1.06% | 7.3만 |
|---|
| 2025.12.31 | ₩28,586 | ₩28,974 | ₩28,265 | ₩28,384 | -0.71% | 7.5만 |
|---|
| 2025.12.30 | ₩28,426 | ₩29,028 | ₩28,386 | ₩28,693 | +0.94% | 7.4만 |
|---|
| 2025.12.29 | ₩27,703 | ₩28,767 | ₩27,703 | ₩28,309 | +2.19% | 6.6만 |
|---|
| 2025.12.26 | ₩31,101 | ₩31,242 | ₩30,860 | ₩31,208 | +0.34% | 3.8만 |
|---|
| 2025.12.24 | ₩30,994 | ₩31,235 | ₩30,633 | ₩31,014 | +0.06% | 5.9만 |
|---|
| 2025.12.23 | ₩31,088 | ₩31,088 | ₩30,476 | ₩30,839 | -0.80% | 7.4만 |
|---|
| 2025.12.22 | ₩31,007 | ₩31,877 | ₩30,874 | ₩31,074 | +0.22% | 17.8만 |
|---|
| 2025.12.19 | ₩30,098 | ₩30,098 | ₩28,907 | ₩29,763 | -1.11% | 24.8만 |
|---|
| 2025.12.18 | ₩30,472 | ₩30,660 | ₩29,937 | ₩30,080 | -1.29% | 6.7만 |
|---|
| 2025.12.17 | ₩30,646 | ₩30,646 | ₩29,305 | ₩29,429 | -3.97% | 10.3만 |
|---|
| 2025.12.16 | ₩31,522 | ₩31,809 | ₩30,432 | ₩30,981 | -1.72% | 12.5만 |
|---|
| 2025.12.15 | ₩32,960 | ₩33,001 | ₩31,141 | ₩31,623 | -4.06% | 27.8만 |
|---|
| 2025.12.12 | ₩34,873 | ₩35,335 | ₩33,763 | ₩34,286 | -1.68% | 12.8만 |
|---|
| 2025.12.11 | ₩33,348 | ₩34,873 | ₩33,001 | ₩34,659 | +3.93% | 15만 |
|---|
| 2025.12.10 | ₩37,268 | ₩37,375 | ₩32,425 | ₩33,656 | -9.69% | 54.4만 |
|---|
| 2025.12.09 | ₩39,789 | ₩40,037 | ₩37,621 | ₩37,789 | -5.03% | 15.1만 |
|---|
| 2025.12.08 | ₩39,127 | ₩40,933 | ₩39,127 | ₩40,744 | +4.13% | 5.1만 |
|---|
| 2025.12.05 | ₩39,455 | ₩40,807 | ₩39,455 | ₩39,709 | +0.64% | 7.3만 |
|---|
| 2025.12.04 | ₩39,087 | ₩39,528 | ₩38,164 | ₩39,423 | +0.86% | 10만 |
|---|
| 2025.12.03 | ₩38,659 | ₩39,783 | ₩38,025 | ₩39,234 | +1.49% | 16.2만 |
|---|
| 2025.12.02 | ₩35,716 | ₩37,305 | ₩35,071 | ₩36,693 | +2.73% | 10.6만 |
|---|
| 2025.12.01 | ₩35,877 | ₩36,611 | ₩34,934 | ₩35,846 | -0.09% | 5.9만 |
|---|
| 2025.11.28 | ₩36,064 | ₩36,693 | ₩35,663 | ₩36,650 | +1.62% | 4.8만 |
|---|
| 2025.11.26 | ₩34,111 | ₩35,622 | ₩33,689 | ₩35,225 | +3.27% | 15.3만 |
|---|
| 2025.11.25 | ₩33,623 | ₩33,910 | ₩32,586 | ₩33,505 | -0.35% | 9.7만 |
|---|
| 2025.11.24 | ₩34,138 | ₩34,138 | ₩33,088 | ₩33,603 | -1.57% | 12.9만 |
|---|
| 2025.11.21 | ₩33,241 | ₩33,683 | ₩31,930 | ₩33,592 | +1.05% | 14.5만 |
|---|
| 2025.11.20 | ₩39,395 | ₩39,395 | ₩32,894 | ₩33,320 | -15.42% | 24.4만 |
|---|
| 2025.11.19 | ₩39,328 | ₩39,863 | ₩38,124 | ₩38,440 | -2.26% | 9.8만 |
|---|
| 2025.11.18 | ₩40,251 | ₩41,542 | ₩38,498 | ₩39,848 | -1.00% | 7만 |
|---|
| 2025.11.17 | ₩40,251 | ₩41,294 | ₩39,716 | ₩40,870 | +1.54% | 4.9만 |
|---|
| 2025.11.14 | ₩39,462 | ₩41,308 | ₩38,746 | ₩40,418 | +2.42% | 8만 |
|---|
| 2025.11.13 | ₩42,338 | ₩42,511 | ₩40,298 | ₩40,639 | -4.01% | 12.7만 |
|---|
| 2025.11.12 | ₩42,779 | ₩43,528 | ₩41,522 | ₩42,279 | -1.17% | 10만 |
|---|
| 2025.11.11 | ₩42,485 | ₩42,672 | ₩41,762 | ₩42,343 | -0.33% | 7만 |
|---|
| 2025.11.10 | ₩42,003 | ₩42,926 | ₩41,201 | ₩42,845 | +2.00% | 12.1만 |
|---|
| 2025.11.07 | ₩40,291 | ₩41,829 | ₩39,344 | ₩40,908 | +1.53% | 13만 |
|---|
| 2025.11.06 | ₩40,893 | ₩41,615 | ₩40,023 | ₩41,040 | +0.36% | 13만 |
|---|
| 2025.11.05 | ₩43,903 | ₩44,010 | ₩41,468 | ₩41,669 | -5.09% | 28.3만 |
|---|
| 2025.11.04 | ₩41,120 | ₩43,675 | ₩39,074 | ₩43,421 | +5.60% | 76.9만 |
|---|
| 2025.11.03 | ₩46,632 | ₩48,879 | ₩45,615 | ₩48,290 | +3.56% | 30.2만 |
|---|
| 2025.10.31 | ₩45,976 | ₩46,966 | ₩45,053 | ₩45,414 | -1.22% | 11.3만 |
|---|
| 2025.10.30 | ₩44,077 | ₩46,317 | ₩43,742 | ₩45,303 | +2.78% | 11.5만 |
|---|
| 2025.10.29 | ₩44,973 | ₩45,682 | ₩43,528 | ₩44,638 | -0.74% | 14.8만 |
|---|
| 2025.10.28 | ₩45,829 | ₩46,498 | ₩44,317 | ₩44,462 | -2.98% | 23.2만 |
|---|
| 2025.10.27 | ₩44,077 | ₩45,493 | ₩43,762 | ₩45,357 | +2.90% | 22.6만 |
|---|
| 2025.10.24 | ₩44,036 | ₩44,224 | ₩43,073 | ₩43,107 | -2.11% | 14.8만 |
|---|
| 2025.10.23 | ₩41,535 | ₩44,489 | ₩41,535 | ₩43,669 | +5.14% | 15만 |
|---|
| 2025.10.22 | ₩42,137 | ₩42,565 | ₩40,893 | ₩41,449 | -1.63% | 6.5만 |
|---|
| 2025.10.21 | ₩42,873 | ₩43,541 | ₩42,200 | ₩42,384 | -1.14% | 5.9만 |
|---|
| 2025.10.20 | ₩42,712 | ₩43,389 | ₩42,605 | ₩42,893 | +0.42% | 7.9만 |
|---|
| 2025.10.17 | ₩41,308 | ₩41,990 | ₩40,888 | ₩41,615 | +0.74% | 6.2만 |
|---|
| 2025.10.16 | ₩43,675 | ₩44,344 | ₩40,640 | ₩41,824 | -4.24% | 21.3만 |
|---|
| 2025.10.15 | ₩44,719 | ₩45,909 | ₩43,060 | ₩43,781 | -2.10% | 13.5만 |
|---|
| 2025.10.14 | ₩43,053 | ₩44,256 | ₩41,976 | ₩43,434 | +0.89% | 8.1만 |
|---|
| 2025.10.13 | ₩43,689 | ₩44,250 | ₩42,806 | ₩43,386 | -0.69% | 7.5만 |
|---|
| 2025.10.10 | ₩45,642 | ₩45,642 | ₩42,699 | ₩42,796 | -6.23% | 24.5만 |
|---|