시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long META Daily ETF 과거 주가
GraniteShares 2x Long META Daily ETF · FBL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long META Daily ETF · FBL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,418 | ₩42,794 | ₩41,439 | ₩41,680 | -1.74% | 47.1만 |
| 2026.10.08 | ₩42,311 | ₩42,445 | ₩40,970 | ₩42,029 | -0.67% | 51.9만 |
| 2026.10.07 | ₩44,014 | ₩44,027 | ₩41,969 | ₩42,043 | -4.48% | 40.4만 |
| 2026.10.06 | ₩45,167 | ₩45,167 | ₩43,940 | ₩44,175 | -2.20% | 29만 |
| 2026.10.05 | ₩42,928 | ₩45,104 | ₩42,807 | ₩44,524 | +3.72% | 35.7만 |
| 2026.10.02 | ₩43,437 | ₩44,443 | ₩42,744 | ₩42,914 | -1.20% | 33.7만 |
| 2026.10.01 | ₩43,015 | ₩43,813 | ₩42,217 | ₩42,686 | -0.76% | 51.3만 |
| 2026.09.30 | ₩43,223 | ₩44,161 | ₩42,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,686 |
| -1.24% |
| 73.6만 |
| 2026.09.29 | ₩42,579 | ₩44,442 | ₩41,573 | ₩44,322 | +4.09% | 91.4만 |
|---|
| 2026.09.28 | ₩45,798 | ₩45,798 | ₩41,332 | ₩41,627 | -9.11% | 128.6만 |
|---|
| 2026.09.25 | ₩48,077 | ₩48,118 | ₩45,395 | ₩46,026 | -4.27% | 180.1만 |
|---|
| 2026.09.24 | ₩45,596 | ₩49,593 | ₩45,328 | ₩49,298 | +8.12% | 216.4만 |
|---|
| 2026.09.23 | ₩45,476 | ₩47,635 | ₩44,845 | ₩45,288 | -0.41% | 151.1만 |
|---|
| 2026.09.22 | ₩43,826 | ₩46,877 | ₩43,638 | ₩44,363 | +1.22% | 150.1만 |
|---|
| 2026.09.21 | ₩38,288 | ₩46,240 | ₩38,194 | ₩44,939 | +17.37% | 243.6만 |
|---|
| 2026.09.18 | ₩38,985 | ₩39,253 | ₩36,115 | ₩36,611 | -6.09% | 130.2만 |
|---|
| 2026.09.17 | ₩38,569 | ₩38,596 | ₩36,879 | ₩38,557 | -0.03% | 55.2만 |
|---|
| 2026.09.16 | ₩38,194 | ₩38,851 | ₩37,376 | ₩37,550 | -1.69% | 71.4만 |
|---|
| 2026.09.15 | ₩36,008 | ₩38,140 | ₩35,723 | ₩37,215 | +3.35% | 95.5만 |
|---|
| 2026.09.14 | ₩35,793 | ₩36,987 | ₩34,935 | ₩36,692 | +2.51% | 134.8만 |
|---|
| 2026.09.11 | ₩35,203 | ₩36,544 | ₩34,620 | ₩34,801 | -1.14% | 90.2만 |
|---|
| 2026.09.10 | ₩35,364 | ₩36,531 | ₩34,224 | ₩34,439 | -2.62% | 126.8만 |
|---|
| 2026.09.09 | ₩35,069 | ₩35,900 | ₩33,983 | ₩35,418 | +0.99% | 233.1만 |
|---|
| 2026.09.08 | ₩31,596 | ₩32,521 | ₩31,006 | ₩31,368 | -0.72% | 107.2만 |
|---|
| 2026.09.04 | ₩31,274 | ₩31,770 | ₩30,550 | ₩31,716 | +1.42% | 70.7만 |
|---|
| 2026.09.03 | ₩30,483 | ₩31,998 | ₩30,483 | ₩31,140 | +2.16% | 100.6만 |
|---|
| 2026.09.02 | ₩27,988 | ₩30,091 | ₩27,841 | ₩29,369 | +4.94% | 110.5만 |
|---|
| 2026.09.01 | ₩26,017 | ₩28,605 | ₩25,850 | ₩28,028 | +7.73% | 150.6만 |
|---|
| 2026.08.31 | ₩27,934 | ₩27,975 | ₩27,090 | ₩27,452 | -1.73% | 65.7만 |
|---|
| 2026.08.28 | ₩27,331 | ₩29,014 | ₩27,318 | ₩27,961 | +2.31% | 74.7만 |
|---|
| 2026.08.27 | ₩27,653 | ₩28,981 | ₩27,023 | ₩27,331 | -1.16% | 91.3만 |
|---|
| 2026.08.26 | ₩29,209 | ₩29,423 | ₩26,459 | ₩27,814 | -4.78% | 344만 |
|---|
| 2026.08.25 | ₩26,701 | ₩27,304 | ₩26,446 | ₩27,263 | +2.10% | 46.4만 |
|---|
| 2026.08.24 | ₩25,360 | ₩26,419 | ₩25,051 | ₩26,205 | +3.33% | 53.7만 |
|---|
| 2026.08.21 | ₩25,105 | ₩25,735 | ₩24,783 | ₩25,386 | +1.12% | 57.6만 |
|---|
| 2026.08.20 | ₩25,118 | ₩25,386 | ₩24,438 | ₩25,038 | -0.32% | 57.1만 |
|---|
| 2026.08.19 | ₩24,609 | ₩25,782 | ₩24,273 | ₩25,091 | +1.96% | 91.6만 |
|---|
| 2026.08.18 | ₩26,285 | ₩26,453 | ₩24,823 | ₩24,877 | -5.36% | 129.7만 |
|---|
| 2026.08.17 | ₩29,376 | ₩29,410 | ₩26,875 | ₩27,277 | -7.14% | 79.9만 |
|---|
| 2026.08.14 | ₩29,986 | ₩30,550 | ₩29,321 | ₩29,383 | -2.01% | 32.9만 |
|---|
| 2026.08.13 | ₩28,377 | ₩29,973 | ₩28,377 | ₩29,879 | +5.29% | 50.7만 |
|---|
| 2026.08.12 | ₩30,523 | ₩30,898 | ₩28,297 | ₩28,364 | -7.07% | 88.2만 |
|---|
| 2026.08.11 | ₩30,228 | ₩31,743 | ₩29,825 | ₩30,402 | +0.58% | 85.4만 |
|---|
| 2026.08.10 | ₩30,375 | ₩31,318 | ₩29,732 | ₩29,986 | -1.28% | 95.4만 |
|---|
| 2026.08.07 | ₩29,209 | ₩30,342 | ₩29,088 | ₩29,691 | +1.65% | 44.6만 |
|---|
| 2026.08.06 | ₩29,182 | ₩30,053 | ₩29,182 | ₩29,517 | +1.15% | 69.3만 |
|---|
| 2026.08.05 | ₩30,583 | ₩30,583 | ₩28,565 | ₩29,410 | -3.84% | 112.8만 |
|---|
| 2026.08.04 | ₩28,779 | ₩29,799 | ₩28,404 | ₩29,329 | +1.91% | 130만 |
|---|
| 2026.08.03 | ₩26,996 | ₩30,241 | ₩26,687 | ₩29,597 | +9.64% | 148.8만 |
|---|
| 2026.07.31 | ₩25,145 | ₩26,540 | ₩24,877 | ₩26,406 | +5.01% | 227.1만 |
|---|
| 2026.07.30 | ₩23,549 | ₩24,877 | ₩23,375 | ₩24,756 | +5.13% | 356.6만 |
|---|
| 2026.07.29 | ₩30,174 | ₩30,925 | ₩29,128 | ₩29,651 | -1.73% | 178.2만 |
|---|
| 2026.07.28 | ₩30,550 | ₩31,019 | ₩29,664 | ₩30,295 | -0.83% | 70.9만 |
|---|
| 2026.07.27 | ₩31,743 | ₩31,998 | ₩30,295 | ₩30,335 | -4.44% | 42.4만 |
|---|
| 2026.07.24 | ₩31,669 | ₩32,025 | ₩30,429 | ₩30,483 | -3.75% | 48만 |
|---|
| 2026.07.23 | ₩31,864 | ₩32,538 | ₩30,711 | ₩31,649 | -0.67% | 82.9만 |
|---|
| 2026.07.22 | ₩36,249 | ₩36,316 | ₩33,634 | ₩33,929 | -6.40% | 66.6만 |
|---|
| 2026.07.21 | ₩36,920 | ₩37,134 | ₩35,753 | ₩35,793 | -3.05% | 52.2만 |
|---|
| 2026.07.20 | ₩35,994 | ₩36,879 | ₩35,015 | ₩36,075 | +0.22% | 49.1만 |
|---|
| 2026.07.17 | ₩36,263 | ₩36,759 | ₩33,808 | ₩36,035 | -0.63% | 144.7만 |
|---|
| 2026.07.16 | ₩39,790 | ₩40,259 | ₩37,738 | ₩38,194 | -4.01% | 107.6만 |
|---|
| 2026.07.15 | ₩38,314 | ₩40,755 | ₩37,456 | ₩40,232 | +5.01% | 169.7만 |
|---|
| 2026.07.14 | ₩37,067 | ₩38,502 | ₩36,558 | ₩37,899 | +2.24% | 98.3만 |
|---|
| 2026.07.13 | ₩38,113 | ₩39,736 | ₩37,168 | ₩37,443 | -1.76% | 163.5만 |
|---|
| 2026.07.10 | ₩38,019 | ₩39,830 | ₩37,751 | ₩38,878 | +2.26% | 350.5만 |
|---|
| 2026.07.09 | ₩29,765 | ₩34,948 | ₩29,074 | ₩34,747 | +16.74% | 312.7만 |
|---|
| 2026.07.08 | ₩32,990 | ₩33,118 | ₩31,267 | ₩31,783 | -3.66% | 101.8만 |
|---|
| 2026.07.07 | ₩32,360 | ₩34,130 | ₩31,917 | ₩33,151 | +2.45% | 202.5만 |
|---|
| 2026.07.06 | ₩30,912 | ₩31,837 | ₩29,651 | ₩31,569 | +2.13% | 177.9만 |
|---|
| 2026.07.02 | ₩32,440 | ₩32,668 | ₩29,544 | ₩29,785 | -8.19% | 151.9만 |
|---|
| 2026.07.01 | ₩32,340 | ₩34,574 | ₩31,287 | ₩33,057 | +2.22% | 567만 |
|---|
| 2026.06.30 | ₩27,914 | ₩28,297 | ₩26,942 | ₩28,055 | +0.50% | 95.1만 |
|---|
| 2026.06.29 | ₩27,827 | ₩28,846 | ₩27,626 | ₩28,028 | +0.72% | 90.1만 |
|---|
| 2026.06.26 | ₩26,158 | ₩27,492 | ₩25,923 | ₩26,768 | +2.33% | 68.8만 |
|---|
| 2026.06.25 | ₩27,438 | ₩27,465 | ₩25,916 | ₩26,137 | -4.74% | 77.2만 |
|---|
| 2026.06.24 | ₩28,002 | ₩28,739 | ₩27,425 | ₩27,626 | -1.34% | 35.3만 |
|---|
| 2026.06.23 | ₩28,136 | ₩29,074 | ₩27,961 | ₩28,095 | -0.14% | 81.8만 |
|---|
| 2026.06.22 | ₩29,048 | ₩29,466 | ₩27,854 | ₩28,256 | -2.72% | 66.4만 |
|---|
| 2026.06.18 | ₩29,235 | ₩29,919 | ₩28,243 | ₩29,678 | +1.51% | 75.9만 |
|---|
| 2026.06.17 | ₩31,448 | ₩31,488 | ₩28,618 | ₩28,685 | -8.78% | 125.5만 |
|---|
| 2026.06.16 | ₩31,475 | ₩32,803 | ₩31,368 | ₩32,226 | +2.39% | 61.9만 |
|---|
| 2026.06.15 | ₩30,120 | ₩32,266 | ₩30,120 | ₩31,515 | +4.63% | 94.7만 |
|---|
| 2026.06.12 | ₩29,423 | ₩29,685 | ₩28,162 | ₩28,753 | -2.28% | 74.5만 |
|---|
| 2026.06.11 | ₩28,672 | ₩29,328 | ₩27,787 | ₩28,967 | +1.03% | 89.1만 |
|---|
| 2026.06.10 | ₩30,228 | ₩31,322 | ₩29,182 | ₩29,209 | -3.37% | 76.4만 |
|---|
| 2026.06.09 | ₩31,394 | ₩32,011 | ₩30,281 | ₩30,657 | -2.35% | 108.1만 |
|---|
| 2026.06.08 | ₩31,381 | ₩31,394 | ₩30,107 | ₩30,737 | -2.05% | 96.1만 |
|---|
| 2026.06.05 | ₩34,968 | ₩35,592 | ₩30,472 | ₩31,515 | -9.88% | 326.6만 |
|---|
| 2026.06.04 | ₩35,136 | ₩37,161 | ₩34,975 | ₩35,498 | +1.03% | 234.7만 |
|---|
| 2026.06.03 | ₩32,642 | ₩35,109 | ₩32,561 | ₩35,002 | +7.23% | 284.4만 |
|---|
| 2026.06.02 | ₩32,776 | ₩33,487 | ₩32,190 | ₩32,266 | -1.55% | 174만 |
|---|
| 2026.06.01 | ₩36,021 | ₩36,558 | ₩32,521 | ₩32,615 | -9.46% | 370.8만 |
|---|
| 2026.05.29 | ₩36,356 | ₩36,477 | ₩35,222 | ₩36,249 | -0.30% | 153.8만 |
|---|
| 2026.05.28 | ₩37,188 | ₩37,483 | ₩35,941 | ₩36,611 | -1.55% | 162.2만 |
|---|
| 2026.05.27 | ₩33,728 | ₩36,973 | ₩33,728 | ₩36,625 | +8.59% | 234.7만 |
|---|
| 2026.05.26 | ₩33,721 | ₩34,295 | ₩33,299 | ₩34,063 | +1.01% | 78.5만 |
|---|
| 2026.05.22 | ₩33,567 | ₩34,345 | ₩33,500 | ₩33,862 | +0.88% | 96.4만 |
|---|
| 2026.05.21 | ₩32,749 | ₩33,808 | ₩32,199 | ₩33,567 | +2.50% | 70.5만 |
|---|
| 2026.05.20 | ₩32,836 | ₩33,634 | ₩32,548 | ₩33,339 | +1.53% | 75.8만 |
|---|
| 2026.05.19 | ₩33,755 | ₩34,291 | ₩32,856 | ₩33,084 | -1.99% | 88.1만 |
|---|
| 2026.05.18 | ₩33,802 | ₩34,512 | ₩33,232 | ₩34,050 | +0.73% | 93.7만 |
|---|
| 2026.05.15 | ₩34,331 | ₩35,149 | ₩33,849 | ₩34,398 | +0.20% | 91.5만 |
|---|
| 2026.05.14 | ₩34,546 | ₩35,458 | ₩34,506 | ₩34,881 | +0.97% | 116만 |
|---|
| 2026.05.13 | ₩32,722 | ₩35,042 | ₩32,508 | ₩34,680 | +5.98% | 121.4만 |
|---|
| 2026.05.12 | ₩32,293 | ₩33,285 | ₩32,078 | ₩33,205 | +2.82% | 125.1만 |
|---|
| 2026.05.11 | ₩33,292 | ₩33,419 | ₩32,682 | ₩32,762 | -1.59% | 154.7만 |
|---|
| 2026.05.08 | ₩34,573 | ₩34,761 | ₩33,580 | ₩33,983 | -1.71% | 132만 |
|---|
| 2026.05.07 | ₩34,586 | ₩35,713 | ₩34,452 | ₩34,767 | +0.52% | 151.2만 |
|---|
| 2026.05.06 | ₩33,057 | ₩35,149 | ₩32,749 | ₩34,331 | +3.85% | 184.1만 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,499 | ₩32,990 | ₩33,513 | -2.69% | 153.1만 |
|---|
| 2026.05.04 | ₩33,795 | ₩34,533 | ₩33,284 | ₩34,130 | +0.99% | 191.9만 |
|---|
| 2026.05.01 | ₩34,600 | ₩35,082 | ₩33,661 | ₩33,942 | -1.90% | 162.1만 |
|---|
| 2026.04.30 | ₩35,216 | ₩35,404 | ₩32,870 | ₩34,331 | -2.51% | 606.2만 |
|---|
| 2026.04.29 | ₩41,466 | ₩42,056 | ₩40,789 | ₩41,560 | +0.23% | 136.8만 |
|---|
| 2026.04.28 | ₩42,136 | ₩42,552 | ₩41,010 | ₩41,707 | -1.02% | 69.3만 |
|---|
| 2026.04.27 | ₩41,694 | ₩43,115 | ₩41,687 | ₩42,619 | +2.22% | 88.5만 |
|---|
| 2026.04.24 | ₩40,333 | ₩42,874 | ₩39,629 | ₩42,203 | +4.64% | 140.4만 |
|---|
| 2026.04.23 | ₩40,822 | ₩41,573 | ₩39,548 | ₩40,299 | -1.28% | 88.9만 |
|---|
| 2026.04.22 | ₩42,244 | ₩42,673 | ₩41,654 | ₩42,257 | +0.03% | 45.5만 |
|---|
| 2026.04.21 | ₩41,788 | ₩42,418 | ₩41,359 | ₩41,506 | -0.67% | 77.3만 |
|---|
| 2026.04.20 | ₩43,062 | ₩43,350 | ₩41,452 | ₩41,815 | -2.90% | 69만 |
|---|
| 2026.04.17 | ₩42,887 | ₩44,403 | ₩42,485 | ₩44,081 | +2.78% | 151.6만 |
|---|
| 2026.04.16 | ₩42,552 | ₩42,700 | ₩41,493 | ₩42,619 | +0.16% | 96.4만 |
|---|
| 2026.04.15 | ₩41,506 | ₩42,834 | ₩41,077 | ₩41,989 | +1.16% | 87.5만 |
|---|
| 2026.04.14 | ₩38,596 | ₩41,305 | ₩38,220 | ₩40,876 | +5.91% | 98.9만 |
|---|
| 2026.04.13 | ₩36,933 | ₩37,617 | ₩36,423 | ₩37,590 | +1.78% | 58.4만 |
|---|
| 2026.04.10 | ₩37,671 | ₩38,033 | ₩36,383 | ₩37,014 | -1.74% | 81.8만 |
|---|
| 2026.04.09 | ₩36,544 | ₩37,919 | ₩36,289 | ₩36,853 | +0.84% | 160.6만 |
|---|
| 2026.04.08 | ₩34,358 | ₩36,946 | ₩32,870 | ₩35,069 | +2.07% | 343.4만 |
|---|
| 2026.04.07 | ₩30,697 | ₩31,046 | ₩29,946 | ₩31,032 | +1.09% | 139.3만 |
|---|
| 2026.04.06 | ₩31,448 | ₩31,904 | ₩30,778 | ₩30,845 | -1.92% | 69.8만 |
|---|
| 2026.04.02 | ₩30,067 | ₩31,448 | ₩29,410 | ₩31,032 | +3.21% | 171.2만 |
|---|
| 2026.04.01 | ₩31,730 | ₩32,977 | ₩31,019 | ₩31,569 | -0.51% | 149.9만 |
|---|
| 2026.03.31 | ₩28,538 | ₩30,951 | ₩28,243 | ₩30,791 | +7.89% | 317.5만 |
|---|
| 2026.03.30 | ₩27,076 | ₩27,479 | ₩26,419 | ₩27,224 | +0.54% | 173.1만 |
|---|
| 2026.03.27 | ₩27,619 | ₩27,975 | ₩25,581 | ₩26,137 | -5.37% | 200.8만 |
|---|
| 2026.03.26 | ₩32,347 | ₩32,373 | ₩27,949 | ₩28,431 | -12.11% | 275.6만 |
|---|
| 2026.03.25 | ₩34,217 | ₩34,801 | ₩33,661 | ₩33,769 | -1.31% | 69.4만 |
|---|
| 2026.03.24 | ₩34,372 | ₩34,398 | ₩33,406 | ₩33,607 | -2.22% | 75.1만 |
|---|
| 2026.03.23 | ₩35,029 | ₩35,377 | ₩34,352 | ₩34,868 | -0.46% | 87.8만 |
|---|
| 2026.03.20 | ₩34,908 | ₩34,908 | ₩32,977 | ₩33,728 | -3.38% | 91.5만 |
|---|
| 2026.03.19 | ₩35,847 | ₩35,981 | ₩34,761 | ₩35,284 | -1.57% | 56.8만 |
|---|
| 2026.03.18 | ₩36,423 | ₩37,148 | ₩36,209 | ₩36,330 | -0.26% | 53.9만 |
|---|
| 2026.03.17 | ₩37,865 | ₩38,824 | ₩37,081 | ₩37,174 | -1.82% | 68만 |
|---|
| 2026.03.16 | ₩38,361 | ₩38,583 | ₩37,255 | ₩37,738 | -1.63% | 95.2만 |
|---|
| 2026.03.13 | ₩37,349 | ₩37,952 | ₩35,592 | ₩36,075 | -3.41% | 142.9만 |
|---|
| 2026.03.12 | ₩40,420 | ₩40,889 | ₩38,971 | ₩39,106 | -3.25% | 50.1만 |
|---|
| 2026.03.11 | ₩41,238 | ₩41,748 | ₩40,420 | ₩41,198 | -0.10% | 48.6만 |
|---|
| 2026.03.10 | ₩41,111 | ₩41,895 | ₩40,514 | ₩41,104 | -0.02% | 111.2만 |
|---|
| 2026.03.09 | ₩38,797 | ₩40,353 | ₩37,778 | ₩40,299 | +3.87% | 161.8만 |
|---|
| 2026.03.06 | ₩40,406 | ₩40,581 | ₩38,891 | ₩40,018 | -0.96% | 143.5만 |
|---|
| 2026.03.05 | ₩42,284 | ₩43,317 | ₩40,769 | ₩41,975 | -0.73% | 109.9만 |
|---|
| 2026.03.04 | ₩41,815 | ₩43,598 | ₩41,721 | ₩42,928 | +2.66% | 120.1만 |
|---|
| 2026.03.03 | ₩40,393 | ₩41,882 | ₩39,336 | ₩41,393 | +2.48% | 136.2만 |
|---|
| 2026.03.02 | ₩39,052 | ₩41,962 | ₩38,828 | ₩41,171 | +5.43% | 104.5만 |
|---|
| 2026.02.27 | ₩39,997 | ₩40,641 | ₩39,280 | ₩40,554 | +1.39% | 62.6만 |
|---|
| 2026.02.26 | ₩40,903 | ₩42,190 | ₩40,500 | ₩41,667 | +1.87% | 78.3만 |
|---|
| 2026.02.25 | ₩39,977 | ₩41,292 | ₩39,950 | ₩41,292 | +3.29% | 43.9만 |
|---|
| 2026.02.24 | ₩38,730 | ₩39,722 | ₩38,274 | ₩39,508 | +2.01% | 76.6만 |
|---|
| 2026.02.23 | ₩41,157 | ₩41,801 | ₩39,126 | ₩39,280 | -4.56% | 80.2만 |
|---|
| 2026.02.20 | ₩39,629 | ₩42,578 | ₩39,535 | ₩41,600 | +4.97% | 77.7만 |
|---|
| 2026.02.19 | ₩39,521 | ₩40,581 | ₩39,360 | ₩40,299 | +1.97% | 94.4만 |
|---|
| 2026.02.18 | ₩38,945 | ₩40,259 | ₩38,261 | ₩40,125 | +3.03% | 115.4만 |
|---|
| 2026.02.17 | ₩39,682 | ₩40,044 | ₩38,355 | ₩39,682 | 0.00% | 140.8만 |
|---|
| 2026.02.13 | ₩40,286 | ₩41,171 | ₩39,052 | ₩39,696 | -1.46% | 155.7만 |
|---|
| 2026.02.12 | ₩43,612 | ₩44,376 | ₩40,447 | ₩41,023 | -5.93% | 148.1만 |
|---|
| 2026.02.11 | ₩44,175 | ₩44,792 | ₩42,016 | ₩43,464 | -1.61% | 193.5만 |
|---|
| 2026.02.10 | ₩44,698 | ₩45,033 | ₩43,638 | ₩43,746 | -2.13% | 59.2만 |
|---|
| 2026.02.09 | ₩42,753 | ₩45,403 | ₩42,257 | ₩44,658 | +4.45% | 189.1만 |
|---|
| 2026.02.06 | ₩43,169 | ₩43,907 | ₩40,661 | ₩42,566 | -1.40% | 168.7만 |
|---|
| 2026.02.05 | ₩42,914 | ₩45,207 | ₩41,600 | ₩43,732 | +1.91% | 318.9만 |
|---|
| 2026.02.04 | ₩46,200 | ₩46,227 | ₩43,424 | ₩43,598 | -5.63% | 398.2만 |
|---|
| 2026.02.03 | ₩48,909 | ₩49,915 | ₩45,979 | ₩46,669 | -4.58% | 174.9만 |
|---|
| 2026.02.02 | ₩49,881 | ₩50,800 | ₩48,346 | ₩48,721 | -2.33% | 131.8만 |
|---|
| 2026.01.30 | ₩51,866 | ₩52,373 | ₩49,767 | ₩50,143 | -3.32% | 136.1만 |
|---|
| 2026.01.29 | ₩53,254 | ₩54,018 | ₩49,928 | ₩53,361 | +0.20% | 622.2만 |
|---|
| 2026.01.28 | ₩44,959 | ₩45,368 | ₩43,920 | ₩44,161 | -1.77% | 352.7만 |
|---|
| 2026.01.27 | ₩44,939 | ₩45,261 | ₩43,652 | ₩44,778 | -0.36% | 162.3만 |
|---|
| 2026.01.26 | ₩43,799 | ₩45,047 | ₩43,250 | ₩44,671 | +1.99% | 151만 |
|---|
| 2026.01.23 | ₩41,144 | ₩43,880 | ₩41,084 | ₩42,928 | +4.34% | 181.4만 |
|---|
| 2026.01.22 | ₩39,320 | ₩41,573 | ₩39,016 | ₩41,546 | +5.66% | 250.1만 |
|---|
| 2026.01.21 | ₩36,450 | ₩37,952 | ₩35,800 | ₩37,349 | +2.47% | 152.2만 |
|---|
| 2026.01.20 | ₩36,698 | ₩37,134 | ₩35,780 | ₩36,356 | -0.93% | 145.2만 |
|---|
| 2026.01.16 | ₩38,596 | ₩39,334 | ₩38,274 | ₩38,288 | -0.80% | 127.8만 |
|---|
| 2026.01.15 | ₩38,033 | ₩38,784 | ₩37,590 | ₩38,368 | +0.88% | 136.4만 |
|---|
| 2026.01.14 | ₩39,132 | ₩39,335 | ₩37,677 | ₩37,751 | -3.53% | 137.4만 |
|---|
| 2026.01.13 | ₩41,050 | ₩41,050 | ₩38,837 | ₩39,736 | -3.20% | 160.8만 |
|---|
| 2026.01.12 | ₩42,405 | ₩42,633 | ₩41,023 | ₩41,117 | -3.04% | 123.7만 |
|---|
| 2026.01.09 | ₩41,627 | ₩42,794 | ₩41,278 | ₩42,552 | +2.22% | 77.4만 |
|---|
| 2026.01.08 | ₩41,667 | ₩41,815 | ₩40,366 | ₩41,694 | +0.06% | 88.9만 |
|---|
| 2026.01.07 | ₩43,048 | ₩43,410 | ₩41,560 | ₩42,056 | -2.31% | 126.6만 |
|---|
| 2026.01.06 | ₩43,504 | ₩44,282 | ₩42,499 | ₩43,598 | +0.22% | 123.5만 |
|---|
| 2026.01.05 | ₩42,324 | ₩44,148 | ₩42,002 | ₩43,397 | +2.53% | 107.8만 |
|---|
| 2026.01.02 | ₩43,987 | ₩44,135 | ₩41,432 | ₩42,378 | -3.66% | 138.1만 |
|---|
| 2025.12.31 | ₩44,215 | ₩44,228 | ₩43,558 | ₩43,598 | -1.40% | 57.7만 |
|---|
| 2025.12.30 | ₩43,504 | ₩45,287 | ₩43,451 | ₩44,456 | +2.19% | 97.5만 |
|---|
| 2025.12.29 | ₩43,343 | ₩43,705 | ₩42,941 | ₩43,477 | +0.31% | 65.2만 |
|---|
| 2025.12.26 | ₩45,677 | ₩45,757 | ₩44,778 | ₩45,047 | -1.38% | 72.4만 |
|---|
| 2025.12.24 | ₩44,926 | ₩45,704 | ₩44,926 | ₩45,650 | +1.61% | 90.1만 |
|---|
| 2025.12.23 | ₩44,537 | ₩45,456 | ₩44,497 | ₩45,288 | +1.69% | 110.8만 |
|---|
| 2025.12.22 | ₩44,899 | ₩46,472 | ₩44,220 | ₩44,832 | -0.15% | 185.1만 |
|---|
| 2025.12.19 | ₩45,476 | ₩46,039 | ₩44,430 | ₩44,564 | -2.01% | 126.7만 |
|---|
| 2025.12.18 | ₩44,376 | ₩46,079 | ₩44,255 | ₩45,261 | +1.99% | 154.8만 |
|---|
| 2025.12.17 | ₩44,094 | ₩44,898 | ₩43,303 | ₩43,303 | -1.79% | 129.1만 |
|---|
| 2025.12.16 | ₩42,713 | ₩45,060 | ₩42,633 | ₩44,349 | +3.83% | 144.2만 |
|---|
| 2025.12.15 | ₩42,854 | ₩43,799 | ₩41,922 | ₩43,075 | +0.52% | 111.6만 |
|---|
| 2025.12.12 | ₩43,370 | ₩43,625 | ₩41,841 | ₩42,592 | -1.79% | 126.3만 |
|---|
| 2025.12.11 | ₩42,458 | ₩44,108 | ₩42,230 | ₩43,786 | +3.13% | 134.7만 |
|---|
| 2025.12.10 | ₩43,330 | ₩44,022 | ₩42,552 | ₩43,397 | +0.15% | 128만 |
|---|
| 2025.12.09 | ₩45,308 | ₩45,382 | ₩43,893 | ₩44,349 | -2.12% | 123.3만 |
|---|
| 2025.12.08 | ₩46,153 | ₩47,098 | ₩45,570 | ₩45,730 | -0.92% | 112.6만 |
|---|
| 2025.12.05 | ₩45,375 | ₩46,842 | ₩45,181 | ₩46,656 | +2.82% | 169.9만 |
|---|
| 2025.12.04 | ₩46,998 | ₩46,998 | ₩44,859 | ₩45,114 | -4.01% | 435.3만 |
|---|
| 2025.12.03 | ₩42,820 | ₩43,437 | ₩42,083 | ₩42,190 | -1.47% | 100.3만 |
|---|
| 2025.12.02 | ₩42,566 | ₩43,290 | ₩42,043 | ₩43,209 | +1.51% | 98.1만 |
|---|
| 2025.12.01 | ₩42,217 | ₩42,995 | ₩42,002 | ₩42,391 | +0.41% | 94.6만 |
|---|
| 2025.11.28 | ₩41,828 | ₩43,357 | ₩41,761 | ₩43,330 | +3.59% | 106.6만 |
|---|
| 2025.11.26 | ₩42,002 | ₩42,136 | ₩41,278 | ₩41,520 | -1.15% | 150.8만 |
|---|
| 2025.11.25 | ₩40,360 | ₩42,002 | ₩39,629 | ₩41,895 | +3.80% | 282.5만 |
|---|
| 2025.11.24 | ₩37,221 | ₩39,401 | ₩37,081 | ₩38,985 | +4.74% | 200.2만 |
|---|
| 2025.11.21 | ₩35,880 | ₩37,107 | ₩35,149 | ₩36,665 | +2.19% | 230.1만 |
|---|
| 2025.11.20 | ₩37,724 | ₩38,207 | ₩35,364 | ₩36,061 | -4.41% | 302.5만 |
|---|
| 2025.11.19 | ₩36,611 | ₩36,786 | ₩35,109 | ₩36,195 | -1.14% | 225.1만 |
|---|
| 2025.11.18 | ₩36,417 | ₩37,873 | ₩35,418 | ₩37,161 | +2.04% | 251.4만 |
|---|
| 2025.11.17 | ₩38,630 | ₩38,904 | ₩36,866 | ₩37,697 | -2.41% | 179.7만 |
|---|
| 2025.11.14 | ₩37,550 | ₩39,173 | ₩36,859 | ₩38,690 | +3.04% | 244.7만 |
|---|
| 2025.11.13 | ₩39,039 | ₩39,696 | ₩37,885 | ₩38,730 | -0.79% | 262.5만 |
|---|
| 2025.11.12 | ₩41,157 | ₩41,198 | ₩38,489 | ₩38,663 | -6.06% | 313.6만 |
|---|
| 2025.11.11 | ₩41,111 | ₩41,318 | ₩40,018 | ₩41,064 | -0.11% | 178.6만 |
|---|
| 2025.11.10 | ₩41,546 | ₩42,043 | ₩40,554 | ₩41,667 | +0.29% | 299.9만 |
|---|
| 2025.11.07 | ₩39,615 | ₩40,393 | ₩37,711 | ₩40,353 | +1.86% | 383만 |
|---|
| 2025.11.06 | ₩42,244 | ₩42,271 | ₩39,910 | ₩40,058 | -5.17% | 460.5만 |
|---|
| 2025.11.05 | ₩41,868 | ₩43,115 | ₩41,090 | ₩42,338 | +1.12% | 273.9만 |
|---|
| 2025.11.04 | ₩41,278 | ₩43,102 | ₩41,064 | ₩41,238 | -0.10% | 352.2만 |
|---|
| 2025.11.03 | ₩45,073 | ₩45,508 | ₩42,445 | ₩42,646 | -5.39% | 455.7만 |
|---|
| 2025.10.31 | ₩47,688 | ₩47,756 | ₩43,679 | ₩44,068 | -7.59% | 758.4만 |
|---|
| 2025.10.30 | ₩47,045 | ₩48,940 | ₩44,102 | ₩46,569 | -1.01% | 1620.1만 |
|---|
| 2025.10.29 | ₩60,737 | ₩61,461 | ₩58,874 | ₩60,442 | -0.49% | 465.3만 |
|---|
| 2025.10.28 | ₩60,683 | ₩61,408 | ₩59,345 | ₩60,321 | -0.60% | 137.4만 |
|---|
| 2025.10.27 | ₩60,120 | ₩60,952 | ₩59,782 | ₩60,254 | +0.22% | 125.2만 |
|---|
| 2025.10.24 | ₩58,001 | ₩58,679 | ₩57,143 | ₩58,256 | +0.44% | 119.9만 |
|---|
| 2025.10.23 | ₩57,612 | ₩58,924 | ₩57,478 | ₩57,626 | +0.02% | 95.1만 |
|---|
| 2025.10.22 | ₩57,572 | ₩58,658 | ₩56,084 | ₩57,545 | -0.05% | 184만 |
|---|
| 2025.10.21 | ₩58,001 | ₩58,337 | ₩56,848 | ₩57,518 | -0.83% | 98.4만 |
|---|
| 2025.10.20 | ₩55,661 | ₩57,626 | ₩55,641 | ₩57,384 | +3.10% | 117.8만 |
|---|
| 2025.10.17 | ₩53,549 | ₩55,306 | ₩53,375 | ₩55,078 | +2.85% | 75.3만 |
|---|
| 2025.10.16 | ₩55,286 | ₩56,392 | ₩53,106 | ₩54,340 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩55,118 | ₩56,164 | ₩54,030 | ₩55,212 | +0.17% | 78.9만 |
|---|
| 2025.10.14 | ₩53,703 | ₩54,957 | ₩52,436 | ₩53,884 | +0.34% | 96.5만 |
|---|
| 2025.10.13 | ₩54,514 | ₩55,585 | ₩53,790 | ₩54,970 | +0.84% | 132.1만 |
|---|
| 2025.10.10 | ₩57,572 | ₩58,109 | ₩53,308 | ₩53,428 | -7.20% | 270.3만 |
|---|