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 | ₩17,930 | ₩18,922 | ₩17,930 | ₩18,627 | +3.89% | 41.1만 |
| 2026.10.08 | ₩16,965 | ₩18,051 | ₩16,911 | ₩18,037 | +6.32% | 28.2만 |
| 2026.10.07 | ₩17,246 | ₩17,555 | ₩17,032 | ₩17,125 | -0.70% | 26.9만 |
| 2026.10.06 | ₩17,863 | ₩17,863 | ₩17,286 | ₩17,420 | -2.48% | 23.3만 |
| 2026.10.05 | ₩17,045 | ₩17,903 | ₩17,045 | ₩17,675 | +3.70% | 36.4만 |
| 2026.10.02 | ₩17,099 | ₩17,112 | ₩16,529 | ₩16,991 | -0.63% | 35.3만 |
| 2026.10.01 | ₩17,246 | ₩17,353 | ₩16,602 | ₩16,897 | -2.02% | 31.4만 |
| 2026.09.30 | ₩17,890 | ₩17,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,238 |
| -3.64% |
| 24.6만 |
| 2026.09.29 | ₩17,233 | ₩17,885 | ₩17,186 | ₩17,622 | +2.26% | 42.6만 |
|---|
| 2026.09.28 | ₩17,662 | ₩17,701 | ₩16,804 | ₩17,015 | -3.66% | 28.8만 |
|---|
| 2026.09.25 | ₩17,689 | ₩17,789 | ₩17,420 | ₩17,716 | +0.15% | 19.7만 |
|---|
| 2026.09.24 | ₩17,804 | ₩17,970 | ₩17,434 | ₩17,555 | -1.40% | 18.5만 |
|---|
| 2026.09.23 | ₩17,890 | ₩18,011 | ₩17,260 | ₩17,702 | -1.05% | 27.9만 |
|---|
| 2026.09.22 | ₩18,842 | ₩18,936 | ₩17,769 | ₩17,970 | -4.63% | 53.4만 |
|---|
| 2026.09.21 | ₩18,279 | ₩18,654 | ₩18,098 | ₩18,413 | +0.73% | 31.1만 |
|---|
| 2026.09.18 | ₩18,426 | ₩18,507 | ₩18,037 | ₩18,292 | -0.73% | 19.1만 |
|---|
| 2026.09.17 | ₩18,869 | ₩18,869 | ₩18,185 | ₩18,493 | -1.99% | 19.8만 |
|---|
| 2026.09.16 | ₩18,842 | ₩19,097 | ₩18,252 | ₩18,587 | -1.35% | 13.8만 |
|---|
| 2026.09.15 | ₩19,271 | ₩19,291 | ₩18,708 | ₩18,842 | -2.23% | 18.2만 |
|---|
| 2026.09.14 | ₩19,070 | ₩19,486 | ₩18,708 | ₩19,419 | +1.83% | 25.1만 |
|---|
| 2026.09.11 | ₩19,767 | ₩19,767 | ₩18,587 | ₩18,909 | -4.34% | 64.2만 |
|---|
| 2026.09.10 | ₩18,279 | ₩19,901 | ₩17,682 | ₩19,419 | +6.24% | 70.1만 |
|---|
| 2026.09.09 | ₩19,526 | ₩19,673 | ₩18,654 | ₩18,654 | -4.46% | 31.7만 |
|---|
| 2026.09.08 | ₩21,108 | ₩21,108 | ₩19,526 | ₩19,767 | -6.35% | 45.6만 |
|---|
| 2026.09.04 | ₩21,605 | ₩21,764 | ₩20,921 | ₩21,243 | -1.68% | 12.4만 |
|---|
| 2026.09.03 | ₩22,061 | ₩22,676 | ₩20,973 | ₩21,363 | -3.16% | 14.3만 |
|---|
| 2026.09.02 | ₩21,424 | ₩22,007 | ₩21,028 | ₩21,658 | +1.10% | 13.5만 |
|---|
| 2026.09.01 | ₩20,787 | ₩21,377 | ₩20,612 | ₩20,921 | +0.65% | 4.8만 |
|---|
| 2026.08.31 | ₩22,664 | ₩22,664 | ₩21,021 | ₩21,202 | -6.45% | 19.4만 |
|---|
| 2026.08.28 | ₩21,980 | ₩23,113 | ₩21,967 | ₩23,101 | +5.10% | 8.4만 |
|---|
| 2026.08.27 | ₩22,490 | ₩22,490 | ₩21,591 | ₩21,980 | -2.27% | 24.1만 |
|---|
| 2026.08.26 | ₩24,796 | ₩25,226 | ₩22,840 | ₩22,932 | -7.52% | 19.6만 |
|---|
| 2026.08.25 | ₩23,455 | ₩24,032 | ₩23,140 | ₩24,032 | +2.46% | 11.3만 |
|---|
| 2026.08.24 | ₩23,348 | ₩23,536 | ₩22,624 | ₩23,367 | +0.08% | 10.5만 |
|---|
| 2026.08.21 | ₩23,764 | ₩23,925 | ₩22,539 | ₩23,093 | -2.82% | 18.1만 |
|---|
| 2026.08.20 | ₩23,040 | ₩23,905 | ₩22,726 | ₩23,017 | -0.10% | 16.3만 |
|---|
| 2026.08.19 | ₩20,934 | ₩23,361 | ₩20,415 | ₩22,718 | +8.52% | 20.3만 |
|---|
| 2026.08.18 | ₩21,269 | ₩22,248 | ₩20,840 | ₩20,854 | -1.95% | 21.2만 |
|---|
| 2026.08.17 | ₩22,047 | ₩22,262 | ₩20,854 | ₩21,028 | -4.62% | 18.6만 |
|---|
| 2026.08.14 | ₩22,168 | ₩22,248 | ₩21,216 | ₩21,524 | -2.90% | 9.8만 |
|---|
| 2026.08.13 | ₩21,564 | ₩21,605 | ₩20,773 | ₩21,484 | -0.37% | 13만 |
|---|
| 2026.08.12 | ₩22,664 | ₩22,919 | ₩20,974 | ₩21,216 | -6.39% | 18.3만 |
|---|
| 2026.08.11 | ₩22,932 | ₩23,335 | ₩22,483 | ₩23,120 | +0.82% | 16.8만 |
|---|
| 2026.08.10 | ₩21,444 | ₩22,812 | ₩21,444 | ₩22,773 | +6.20% | 29.6만 |
|---|
| 2026.08.07 | ₩19,110 | ₩21,310 | ₩19,110 | ₩21,135 | +10.60% | 40.1만 |
|---|
| 2026.08.06 | ₩17,783 | ₩19,137 | ₩17,702 | ₩18,733 | +5.35% | 43.4만 |
|---|
| 2026.08.05 | ₩17,984 | ₩18,212 | ₩16,790 | ₩17,595 | -2.16% | 92만 |
|---|
| 2026.08.04 | ₩19,432 | ₩19,794 | ₩19,285 | ₩19,657 | +1.16% | 34.2만 |
|---|
| 2026.08.03 | ₩19,244 | ₩19,586 | ₩19,150 | ₩19,419 | +0.91% | 6.2만 |
|---|
| 2026.07.31 | ₩18,668 | ₩18,829 | ₩18,346 | ₩18,762 | +0.50% | 6.6만 |
|---|
| 2026.07.30 | ₩19,110 | ₩19,110 | ₩17,903 | ₩18,794 | -1.66% | 15.1만 |
|---|
| 2026.07.29 | ₩18,802 | ₩19,517 | ₩18,426 | ₩19,278 | +2.53% | 12만 |
|---|
| 2026.07.28 | ₩18,185 | ₩19,057 | ₩18,011 | ₩18,988 | +4.42% | 17.7만 |
|---|
| 2026.07.27 | ₩16,991 | ₩17,749 | ₩16,388 | ₩17,648 | +3.87% | 17.3만 |
|---|
| 2026.07.24 | ₩18,292 | ₩18,728 | ₩16,415 | ₩16,602 | -9.24% | 25.8만 |
|---|
| 2026.07.23 | ₩18,721 | ₩19,224 | ₩17,890 | ₩18,190 | -2.84% | 13.8만 |
|---|
| 2026.07.22 | ₩19,566 | ₩19,566 | ₩18,695 | ₩18,882 | -3.50% | 8.3만 |
|---|
| 2026.07.21 | ₩19,875 | ₩20,357 | ₩19,519 | ₩19,628 | -1.24% | 10.4만 |
|---|
| 2026.07.20 | ₩20,223 | ₩20,559 | ₩19,647 | ₩19,951 | -1.35% | 5.4만 |
|---|
| 2026.07.17 | ₩20,103 | ₩20,424 | ₩19,687 | ₩20,142 | +0.19% | 7.4만 |
|---|
| 2026.07.16 | ₩20,934 | ₩21,685 | ₩20,237 | ₩20,840 | -0.45% | 11.8만 |
|---|
| 2026.07.15 | ₩20,049 | ₩20,934 | ₩19,971 | ₩20,272 | +1.11% | 10.6만 |
|---|
| 2026.07.14 | ₩20,981 | ₩21,048 | ₩19,446 | ₩19,915 | -5.08% | 22.1만 |
|---|
| 2026.07.13 | ₩21,685 | ₩22,309 | ₩20,948 | ₩21,201 | -2.23% | 7.3만 |
|---|
| 2026.07.10 | ₩21,511 | ₩22,248 | ₩21,296 | ₩21,350 | -0.75% | 8.1만 |
|---|
| 2026.07.09 | ₩20,451 | ₩21,202 | ₩20,129 | ₩21,188 | +3.60% | 7.2만 |
|---|
| 2026.07.08 | ₩21,015 | ₩21,106 | ₩20,223 | ₩20,827 | -0.89% | 9.2만 |
|---|
| 2026.07.07 | ₩20,921 | ₩21,477 | ₩20,693 | ₩21,189 | +1.28% | 19.6만 |
|---|
| 2026.07.06 | ₩21,269 | ₩21,269 | ₩19,868 | ₩20,183 | -5.11% | 16.1만 |
|---|
| 2026.07.02 | ₩20,384 | ₩21,350 | ₩20,331 | ₩21,350 | +4.74% | 17.2만 |
|---|
| 2026.07.01 | ₩20,116 | ₩20,934 | ₩19,781 | ₩20,315 | +0.99% | 21.8만 |
|---|
| 2026.06.30 | ₩21,873 | ₩21,873 | ₩19,915 | ₩19,981 | -8.65% | 39.1만 |
|---|
| 2026.06.29 | ₩22,570 | ₩23,348 | ₩21,350 | ₩22,020 | -2.44% | 22.7만 |
|---|
| 2026.06.26 | ₩20,666 | ₩22,570 | ₩20,371 | ₩22,356 | +8.18% | 22.5만 |
|---|
| 2026.06.25 | ₩21,390 | ₩21,457 | ₩20,197 | ₩20,197 | -5.58% | 13.4만 |
|---|
| 2026.06.24 | ₩19,231 | ₩22,195 | ₩18,931 | ₩21,175 | +10.11% | 37.9만 |
|---|
| 2026.06.23 | ₩19,673 | ₩19,915 | ₩18,855 | ₩18,924 | -3.81% | 11.1만 |
|---|
| 2026.06.22 | ₩19,808 | ₩20,427 | ₩19,647 | ₩19,901 | +0.47% | 9.2만 |
|---|
| 2026.06.18 | ₩20,103 | ₩20,398 | ₩19,560 | ₩19,995 | -0.53% | 7.5만 |
|---|
| 2026.06.17 | ₩20,679 | ₩20,948 | ₩19,621 | ₩19,633 | -5.06% | 9.1만 |
|---|
| 2026.06.16 | ₩20,934 | ₩21,538 | ₩20,854 | ₩20,985 | +0.24% | 14.6만 |
|---|
| 2026.06.15 | ₩19,271 | ₩21,095 | ₩19,271 | ₩20,726 | +7.55% | 56.1만 |
|---|
| 2026.06.12 | ₩19,204 | ₩19,204 | ₩17,809 | ₩18,531 | -3.51% | 19.4만 |
|---|
| 2026.06.11 | ₩18,413 | ₩19,011 | ₩17,742 | ₩18,963 | +2.99% | 15.8만 |
|---|
| 2026.06.10 | ₩19,137 | ₩19,472 | ₩18,024 | ₩18,534 | -3.15% | 31.3만 |
|---|
| 2026.06.09 | ₩19,271 | ₩20,036 | ₩19,003 | ₩19,432 | +0.84% | 14.6만 |
|---|
| 2026.06.08 | ₩19,633 | ₩19,727 | ₩19,271 | ₩19,311 | -1.64% | 13.6만 |
|---|
| 2026.06.05 | ₩20,304 | ₩20,619 | ₩19,446 | ₩19,734 | -2.81% | 24.9만 |
|---|
| 2026.06.04 | ₩20,706 | ₩21,229 | ₩20,304 | ₩20,572 | -0.65% | 37.9만 |
|---|
| 2026.06.03 | ₩20,009 | ₩20,317 | ₩19,506 | ₩20,302 | +1.47% | 19만 |
|---|
| 2026.06.02 | ₩20,961 | ₩20,961 | ₩20,062 | ₩20,264 | -3.33% | 32.7만 |
|---|
| 2026.06.01 | ₩20,089 | ₩21,900 | ₩20,015 | ₩21,511 | +7.08% | 62만 |
|---|
| 2026.05.29 | ₩19,720 | ₩20,626 | ₩19,405 | ₩19,673 | -0.24% | 25.7만 |
|---|
| 2026.05.28 | ₩19,767 | ₩20,024 | ₩19,177 | ₩19,915 | +0.75% | 17.9만 |
|---|
| 2026.05.27 | ₩19,378 | ₩19,901 | ₩19,298 | ₩19,767 | +2.01% | 10.4만 |
|---|
| 2026.05.26 | ₩20,505 | ₩20,505 | ₩19,378 | ₩19,526 | -4.77% | 21.9만 |
|---|
| 2026.05.22 | ₩21,618 | ₩22,034 | ₩20,197 | ₩20,505 | -5.15% | 64.5만 |
|---|
| 2026.05.21 | ₩21,658 | ₩21,987 | ₩21,122 | ₩21,471 | -0.87% | 22.4만 |
|---|
| 2026.05.20 | ₩21,571 | ₩22,255 | ₩20,907 | ₩22,109 | +2.49% | 19.8만 |
|---|
| 2026.05.19 | ₩22,684 | ₩22,892 | ₩21,725 | ₩21,800 | -3.90% | 7.2만 |
|---|
| 2026.05.18 | ₩22,396 | ₩22,852 | ₩21,917 | ₩22,356 | -0.18% | 8.2만 |
|---|
| 2026.05.15 | ₩21,859 | ₩22,651 | ₩21,551 | ₩22,483 | +2.85% | 3.1만 |
|---|
| 2026.05.14 | ₩21,859 | ₩22,503 | ₩21,162 | ₩22,208 | +1.60% | 18.4만 |
|---|
| 2026.05.13 | ₩23,187 | ₩23,187 | ₩21,792 | ₩22,208 | -4.22% | 12.7만 |
|---|
| 2026.05.12 | ₩23,147 | ₩23,423 | ₩21,980 | ₩23,281 | +0.58% | 5.8만 |
|---|
| 2026.05.11 | ₩22,905 | ₩23,643 | ₩22,530 | ₩22,987 | +0.36% | 7.7만 |
|---|
| 2026.05.08 | ₩23,576 | ₩23,576 | ₩22,047 | ₩22,691 | -3.75% | 11.5만 |
|---|
| 2026.05.07 | ₩25,386 | ₩25,963 | ₩23,187 | ₩23,496 | -7.45% | 18.8만 |
|---|
| 2026.05.06 | ₩24,112 | ₩25,521 | ₩23,589 | ₩25,046 | +3.87% | 61.3만 |
|---|
| 2026.05.05 | ₩22,128 | ₩22,356 | ₩21,189 | ₩21,444 | -3.09% | 37.3만 |
|---|
| 2026.05.04 | ₩22,342 | ₩22,731 | ₩21,725 | ₩21,964 | -1.69% | 16.1만 |
|---|
| 2026.05.01 | ₩22,423 | ₩22,825 | ₩22,403 | ₩22,722 | +1.33% | 6.5만 |
|---|
| 2026.04.30 | ₩22,046 | ₩22,597 | ₩21,544 | ₩22,315 | +1.22% | 5.8만 |
|---|
| 2026.04.29 | ₩21,859 | ₩22,436 | ₩21,417 | ₩22,262 | +1.84% | 12.8만 |
|---|
| 2026.04.28 | ₩23,589 | ₩23,630 | ₩22,101 | ₩22,160 | -6.06% | 8.7만 |
|---|
| 2026.04.27 | ₩22,624 | ₩23,831 | ₩22,624 | ₩23,403 | +3.44% | 8.9만 |
|---|
| 2026.04.24 | ₩22,610 | ₩22,610 | ₩21,755 | ₩22,458 | -0.68% | 12.2만 |
|---|
| 2026.04.23 | ₩23,750 | ₩24,032 | ₩21,940 | ₩22,479 | -5.35% | 19.4만 |
|---|
| 2026.04.22 | ₩24,287 | ₩24,287 | ₩22,771 | ₩23,065 | -5.03% | 13.7만 |
|---|
| 2026.04.21 | ₩24,649 | ₩24,937 | ₩23,911 | ₩24,099 | -2.23% | 8.4만 |
|---|
| 2026.04.20 | ₩23,683 | ₩24,340 | ₩23,268 | ₩24,273 | +2.49% | 6.1만 |
|---|
| 2026.04.17 | ₩24,407 | ₩25,011 | ₩23,737 | ₩24,032 | -1.54% | 9.9만 |
|---|
| 2026.04.16 | ₩24,381 | ₩24,542 | ₩23,563 | ₩23,630 | -3.08% | 10.1만 |
|---|
| 2026.04.15 | ₩22,114 | ₩24,555 | ₩22,114 | ₩24,192 | +9.39% | 17.6만 |
|---|
| 2026.04.14 | ₩21,792 | ₩22,154 | ₩21,189 | ₩21,562 | -1.06% | 17.2만 |
|---|
| 2026.04.13 | ₩20,009 | ₩21,484 | ₩19,821 | ₩21,226 | +6.09% | 6.9만 |
|---|
| 2026.04.10 | ₩21,216 | ₩21,457 | ₩19,928 | ₩20,201 | -4.79% | 5.9만 |
|---|
| 2026.04.09 | ₩21,149 | ₩21,149 | ₩19,982 | ₩20,931 | -1.03% | 8.3만 |
|---|
| 2026.04.08 | ₩22,892 | ₩23,013 | ₩21,135 | ₩21,269 | -7.09% | 7.4만 |
|---|
| 2026.04.07 | ₩20,961 | ₩21,350 | ₩20,652 | ₩20,868 | -0.44% | 4.4만 |
|---|
| 2026.04.06 | ₩20,907 | ₩21,336 | ₩20,907 | ₩21,141 | +1.12% | 3.7만 |
|---|
| 2026.04.02 | ₩20,438 | ₩21,001 | ₩19,821 | ₩20,929 | +2.40% | 7.2만 |
|---|
| 2026.04.01 | ₩21,363 | ₩21,464 | ₩20,451 | ₩20,988 | -1.76% | 4.4만 |
|---|
| 2026.03.31 | ₩20,384 | ₩21,149 | ₩20,109 | ₩21,067 | +3.35% | 5.8만 |
|---|
| 2026.03.30 | ₩19,633 | ₩20,237 | ₩19,419 | ₩19,857 | +1.14% | 5.5만 |
|---|
| 2026.03.27 | ₩20,116 | ₩20,116 | ₩19,150 | ₩19,514 | -2.99% | 6.6만 |
|---|
| 2026.03.26 | ₩21,377 | ₩21,524 | ₩20,129 | ₩20,328 | -4.91% | 4.3만 |
|---|
| 2026.03.25 | ₩22,074 | ₩22,195 | ₩21,323 | ₩21,867 | -0.94% | 7.8만 |
|---|
| 2026.03.24 | ₩23,053 | ₩23,053 | ₩21,257 | ₩21,351 | -7.38% | 6.7만 |
|---|
| 2026.03.23 | ₩23,026 | ₩23,509 | ₩22,798 | ₩23,214 | +0.82% | 7.2만 |
|---|
| 2026.03.20 | ₩22,999 | ₩22,999 | ₩21,873 | ₩22,490 | -2.22% | 9.6만 |
|---|
| 2026.03.19 | ₩24,300 | ₩24,796 | ₩23,294 | ₩23,348 | -3.92% | 8.1만 |
|---|
| 2026.03.18 | ₩24,649 | ₩24,756 | ₩24,005 | ₩24,166 | -1.96% | 7만 |
|---|
| 2026.03.17 | ₩24,810 | ₩25,722 | ₩24,622 | ₩24,905 | +0.38% | 18.2만 |
|---|
| 2026.03.16 | ₩22,651 | ₩23,294 | ₩22,651 | ₩23,030 | +1.68% | 10만 |
|---|
| 2026.03.13 | ₩21,833 | ₩22,993 | ₩21,833 | ₩22,130 | +1.36% | 5.3만 |
|---|
| 2026.03.12 | ₩23,093 | ₩23,670 | ₩21,725 | ₩21,845 | -5.41% | 4.5만 |
|---|
| 2026.03.11 | ₩22,785 | ₩23,549 | ₩22,423 | ₩23,099 | +1.38% | 14.7만 |
|---|
| 2026.03.10 | ₩22,423 | ₩22,455 | ₩21,562 | ₩21,629 | -3.54% | 5.1만 |
|---|
| 2026.03.09 | ₩22,798 | ₩22,919 | ₩21,390 | ₩22,549 | -1.09% | 8.5만 |
|---|
| 2026.03.06 | ₩22,973 | ₩23,494 | ₩22,938 | ₩23,313 | +1.48% | 5.3만 |
|---|
| 2026.03.05 | ₩24,743 | ₩25,302 | ₩23,442 | ₩23,469 | -5.15% | 8.6만 |
|---|
| 2026.03.04 | ₩23,469 | ₩24,515 | ₩23,415 | ₩24,399 | +3.97% | 6.7만 |
|---|
| 2026.03.03 | ₩23,026 | ₩24,701 | ₩22,677 | ₩24,099 | +4.66% | 9.6만 |
|---|
| 2026.03.02 | ₩22,168 | ₩24,179 | ₩22,168 | ₩23,858 | +7.62% | 6.9만 |
|---|
| 2026.02.27 | ₩22,476 | ₩23,744 | ₩22,396 | ₩23,469 | +4.42% | 6.8만 |
|---|
| 2026.02.26 | ₩22,114 | ₩23,925 | ₩22,114 | ₩23,160 | +4.73% | 8.6만 |
|---|
| 2026.02.25 | ₩21,538 | ₩22,195 | ₩21,457 | ₩21,981 | +2.06% | 6.6만 |
|---|
| 2026.02.24 | ₩20,626 | ₩21,524 | ₩20,290 | ₩21,115 | +2.37% | 11.5만 |
|---|
| 2026.02.23 | ₩22,114 | ₩22,329 | ₩20,505 | ₩20,746 | -6.19% | 10.6만 |
|---|
| 2026.02.20 | ₩21,859 | ₩23,147 | ₩21,859 | ₩22,677 | +3.74% | 10.3만 |
|---|
| 2026.02.19 | ₩21,497 | ₩22,798 | ₩21,497 | ₩22,118 | +2.89% | 5만 |
|---|
| 2026.02.18 | ₩20,867 | ₩22,329 | ₩20,505 | ₩22,087 | +5.85% | 5.4만 |
|---|
| 2026.02.17 | ₩20,666 | ₩20,840 | ₩20,277 | ₩20,713 | +0.23% | 4.4만 |
|---|
| 2026.02.13 | ₩21,296 | ₩21,296 | ₩19,928 | ₩20,384 | -4.28% | 13.4만 |
|---|
| 2026.02.12 | ₩21,712 | ₩21,999 | ₩20,156 | ₩21,149 | -2.59% | 17.4만 |
|---|
| 2026.02.11 | ₩22,758 | ₩22,758 | ₩20,847 | ₩21,082 | -7.37% | 24.3만 |
|---|
| 2026.02.10 | ₩23,093 | ₩23,509 | ₩22,557 | ₩22,594 | -2.16% | 13.4만 |
|---|
| 2026.02.09 | ₩23,294 | ₩23,375 | ₩22,637 | ₩22,879 | -1.78% | 11.8만 |
|---|
| 2026.02.06 | ₩24,314 | ₩24,314 | ₩22,108 | ₩23,402 | -3.75% | 22.3만 |
|---|
| 2026.02.05 | ₩22,329 | ₩24,917 | ₩22,329 | ₩23,670 | +6.01% | 22.3만 |
|---|
| 2026.02.04 | ₩24,233 | ₩25,132 | ₩21,591 | ₩22,852 | -5.70% | 74.8만 |
|---|
| 2026.02.03 | ₩27,107 | ₩27,130 | ₩25,132 | ₩25,586 | -5.61% | 24.2만 |
|---|
| 2026.02.02 | ₩26,902 | ₩28,162 | ₩26,459 | ₩27,559 | +2.44% | 12.5만 |
|---|
| 2026.01.30 | ₩27,804 | ₩28,364 | ₩26,593 | ₩27,036 | -2.76% | 16.2만 |
|---|
| 2026.01.29 | ₩27,344 | ₩28,350 | ₩27,023 | ₩28,243 | +3.29% | 21만 |
|---|
| 2026.01.28 | ₩27,988 | ₩28,270 | ₩26,835 | ₩27,063 | -3.31% | 13.8만 |
|---|
| 2026.01.27 | ₩28,162 | ₩28,169 | ₩26,915 | ₩27,842 | -1.14% | 14.5만 |
|---|
| 2026.01.26 | ₩28,806 | ₩29,289 | ₩28,323 | ₩28,370 | -1.51% | 10만 |
|---|
| 2026.01.23 | ₩29,395 | ₩29,526 | ₩28,055 | ₩28,538 | -2.92% | 7.3만 |
|---|
| 2026.01.22 | ₩29,812 | ₩30,760 | ₩28,162 | ₩28,774 | -3.48% | 12.2만 |
|---|
| 2026.01.21 | ₩29,879 | ₩30,938 | ₩29,131 | ₩29,976 | +0.32% | 17.9만 |
|---|
| 2026.01.20 | ₩29,168 | ₩29,705 | ₩28,779 | ₩29,651 | +1.66% | 19.1만 |
|---|
| 2026.01.16 | ₩29,631 | ₩30,456 | ₩29,168 | ₩30,456 | +2.78% | 16.6만 |
|---|
| 2026.01.15 | ₩30,697 | ₩31,508 | ₩29,021 | ₩30,118 | -1.89% | 22만 |
|---|
| 2026.01.14 | ₩30,912 | ₩31,201 | ₩29,544 | ₩30,403 | -1.64% | 13.6만 |
|---|
| 2026.01.13 | ₩30,248 | ₩31,274 | ₩29,812 | ₩30,873 | +2.07% | 9.5만 |
|---|
| 2026.01.12 | ₩30,429 | ₩30,965 | ₩29,960 | ₩30,360 | -0.22% | 8.8만 |
|---|
| 2026.01.09 | ₩31,783 | ₩32,018 | ₩30,590 | ₩30,969 | -2.56% | 20.4만 |
|---|
| 2026.01.08 | ₩31,180 | ₩33,017 | ₩30,952 | ₩32,592 | +4.53% | 11.2만 |
|---|
| 2026.01.07 | ₩31,488 | ₩32,655 | ₩31,126 | ₩31,499 | +0.03% | 15.1만 |
|---|
| 2026.01.06 | ₩28,404 | ₩31,126 | ₩28,162 | ₩31,019 | +9.21% | 23.6만 |
|---|
| 2026.01.05 | ₩28,605 | ₩29,222 | ₩27,251 | ₩27,707 | -3.14% | 26.7만 |
|---|
| 2026.01.02 | ₩28,981 | ₩29,797 | ₩28,478 | ₩29,289 | +1.06% | 7.3만 |
|---|
| 2025.12.31 | ₩28,659 | ₩29,048 | ₩28,337 | ₩28,456 | -0.71% | 7.5만 |
|---|
| 2025.12.30 | ₩28,498 | ₩29,101 | ₩28,458 | ₩28,766 | +0.94% | 7.4만 |
|---|
| 2025.12.29 | ₩27,774 | ₩28,840 | ₩27,774 | ₩28,381 | +2.19% | 6.6만 |
|---|
| 2025.12.26 | ₩31,180 | ₩31,321 | ₩30,938 | ₩31,287 | +0.34% | 3.8만 |
|---|
| 2025.12.24 | ₩31,073 | ₩31,314 | ₩30,711 | ₩31,093 | +0.06% | 5.9만 |
|---|
| 2025.12.23 | ₩31,166 | ₩31,166 | ₩30,554 | ₩30,917 | -0.80% | 7.4만 |
|---|
| 2025.12.22 | ₩31,086 | ₩31,958 | ₩30,952 | ₩31,153 | +0.22% | 17.8만 |
|---|
| 2025.12.19 | ₩30,174 | ₩30,174 | ₩28,981 | ₩29,839 | -1.11% | 24.8만 |
|---|
| 2025.12.18 | ₩30,550 | ₩30,737 | ₩30,013 | ₩30,157 | -1.29% | 6.7만 |
|---|
| 2025.12.17 | ₩30,724 | ₩30,724 | ₩29,379 | ₩29,504 | -3.97% | 10.3만 |
|---|
| 2025.12.16 | ₩31,602 | ₩31,889 | ₩30,509 | ₩31,059 | -1.72% | 12.5만 |
|---|
| 2025.12.15 | ₩33,044 | ₩33,084 | ₩31,220 | ₩31,703 | -4.06% | 27.8만 |
|---|
| 2025.12.12 | ₩34,962 | ₩35,424 | ₩33,849 | ₩34,373 | -1.68% | 12.8만 |
|---|
| 2025.12.11 | ₩33,433 | ₩34,962 | ₩33,084 | ₩34,747 | +3.93% | 15만 |
|---|
| 2025.12.10 | ₩37,362 | ₩37,469 | ₩32,508 | ₩33,741 | -9.69% | 54.4만 |
|---|
| 2025.12.09 | ₩39,890 | ₩40,138 | ₩37,716 | ₩37,885 | -5.03% | 15.1만 |
|---|
| 2025.12.08 | ₩39,226 | ₩41,037 | ₩39,226 | ₩40,848 | +4.13% | 5.1만 |
|---|
| 2025.12.05 | ₩39,555 | ₩40,911 | ₩39,555 | ₩39,810 | +0.64% | 7.3만 |
|---|
| 2025.12.04 | ₩39,186 | ₩39,629 | ₩38,261 | ₩39,523 | +0.86% | 10만 |
|---|
| 2025.12.03 | ₩38,757 | ₩39,883 | ₩38,121 | ₩39,334 | +1.49% | 16.2만 |
|---|
| 2025.12.02 | ₩35,807 | ₩37,400 | ₩35,160 | ₩36,786 | +2.73% | 10.6만 |
|---|
| 2025.12.01 | ₩35,967 | ₩36,704 | ₩35,022 | ₩35,937 | -0.09% | 5.9만 |
|---|
| 2025.11.28 | ₩36,155 | ₩36,786 | ₩35,753 | ₩36,743 | +1.62% | 4.8만 |
|---|
| 2025.11.26 | ₩34,197 | ₩35,713 | ₩33,775 | ₩35,314 | +3.27% | 15.3만 |
|---|
| 2025.11.25 | ₩33,708 | ₩33,996 | ₩32,668 | ₩33,590 | -0.35% | 9.7만 |
|---|
| 2025.11.24 | ₩34,224 | ₩34,224 | ₩33,171 | ₩33,688 | -1.57% | 12.9만 |
|---|
| 2025.11.21 | ₩33,326 | ₩33,768 | ₩32,011 | ₩33,677 | +1.05% | 14.5만 |
|---|
| 2025.11.20 | ₩39,495 | ₩39,495 | ₩32,977 | ₩33,405 | -15.42% | 24.4만 |
|---|
| 2025.11.19 | ₩39,427 | ₩39,964 | ₩38,220 | ₩38,537 | -2.26% | 9.8만 |
|---|
| 2025.11.18 | ₩40,353 | ₩41,647 | ₩38,596 | ₩39,949 | -1.00% | 7만 |
|---|
| 2025.11.17 | ₩40,353 | ₩41,399 | ₩39,816 | ₩40,974 | +1.54% | 4.9만 |
|---|
| 2025.11.14 | ₩39,562 | ₩41,412 | ₩38,844 | ₩40,520 | +2.42% | 8만 |
|---|
| 2025.11.13 | ₩42,445 | ₩42,619 | ₩40,400 | ₩40,742 | -4.01% | 12.7만 |
|---|
| 2025.11.12 | ₩42,887 | ₩43,638 | ₩41,627 | ₩42,386 | -1.17% | 10만 |
|---|
| 2025.11.11 | ₩42,592 | ₩42,780 | ₩41,868 | ₩42,450 | -0.33% | 7만 |
|---|
| 2025.11.10 | ₩42,110 | ₩43,035 | ₩41,305 | ₩42,953 | +2.00% | 12.1만 |
|---|
| 2025.11.07 | ₩40,393 | ₩41,935 | ₩39,444 | ₩41,011 | +1.53% | 13만 |
|---|
| 2025.11.06 | ₩40,997 | ₩41,721 | ₩40,125 | ₩41,144 | +0.36% | 13만 |
|---|
| 2025.11.05 | ₩44,014 | ₩44,121 | ₩41,573 | ₩41,774 | -5.09% | 28.3만 |
|---|
| 2025.11.04 | ₩41,224 | ₩43,786 | ₩39,173 | ₩43,531 | +5.60% | 76.9만 |
|---|
| 2025.11.03 | ₩46,750 | ₩49,003 | ₩45,730 | ₩48,413 | +3.56% | 30.2만 |
|---|
| 2025.10.31 | ₩46,093 | ₩47,085 | ₩45,167 | ₩45,529 | -1.22% | 11.3만 |
|---|
| 2025.10.30 | ₩44,188 | ₩46,435 | ₩43,853 | ₩45,418 | +2.78% | 11.5만 |
|---|
| 2025.10.29 | ₩45,087 | ₩45,798 | ₩43,638 | ₩44,752 | -0.74% | 14.8만 |
|---|
| 2025.10.28 | ₩45,945 | ₩46,616 | ₩44,430 | ₩44,574 | -2.98% | 23.2만 |
|---|
| 2025.10.27 | ₩44,188 | ₩45,608 | ₩43,873 | ₩45,472 | +2.90% | 22.6만 |
|---|
| 2025.10.24 | ₩44,148 | ₩44,336 | ₩43,182 | ₩43,216 | -2.11% | 14.8만 |
|---|
| 2025.10.23 | ₩41,640 | ₩44,601 | ₩41,640 | ₩43,779 | +5.14% | 15만 |
|---|
| 2025.10.22 | ₩42,244 | ₩42,673 | ₩40,997 | ₩41,554 | -1.63% | 6.5만 |
|---|
| 2025.10.21 | ₩42,981 | ₩43,652 | ₩42,307 | ₩42,492 | -1.14% | 5.9만 |
|---|
| 2025.10.20 | ₩42,820 | ₩43,499 | ₩42,713 | ₩43,001 | +0.42% | 7.9만 |
|---|
| 2025.10.17 | ₩41,412 | ₩42,096 | ₩40,991 | ₩41,721 | +0.74% | 6.2만 |
|---|
| 2025.10.16 | ₩43,786 | ₩44,456 | ₩40,743 | ₩41,930 | -4.24% | 21.3만 |
|---|
| 2025.10.15 | ₩44,832 | ₩46,026 | ₩43,169 | ₩43,892 | -2.10% | 13.5만 |
|---|
| 2025.10.14 | ₩43,162 | ₩44,368 | ₩42,083 | ₩43,545 | +0.89% | 8.1만 |
|---|
| 2025.10.13 | ₩43,799 | ₩44,363 | ₩42,914 | ₩43,496 | -0.69% | 7.5만 |
|---|
| 2025.10.10 | ₩45,757 | ₩45,757 | ₩42,807 | ₩42,905 | -6.23% | 24.5만 |
|---|