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 | ₩42,419 | ₩42,795 | ₩41,440 | ₩41,681 | -1.74% | 47.1만 |
| 2026.10.08 | ₩42,312 | ₩42,446 | ₩40,971 | ₩42,030 | -0.67% | 51.9만 |
| 2026.10.07 | ₩44,015 | ₩44,028 | ₩41,970 | ₩42,043 | -4.48% | 40.4만 |
| 2026.10.06 | ₩45,168 | ₩45,168 | ₩43,941 | ₩44,176 | -2.20% | 29만 |
| 2026.10.05 | ₩42,929 | ₩45,105 | ₩42,808 | ₩44,525 | +3.72% | 35.7만 |
| 2026.10.02 | ₩43,438 | ₩44,444 | ₩42,745 | ₩42,915 | -1.20% | 33.7만 |
| 2026.10.01 | ₩43,016 | ₩43,814 | ₩42,218 | ₩42,687 | -0.76% | 51.3만 |
| 2026.09.30 | ₩43,224 | ₩44,162 | ₩42,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,687 |
| -1.24% |
| 73.6만 |
| 2026.09.29 | ₩42,580 | ₩44,443 | ₩41,574 | ₩44,323 | +4.09% | 91.4만 |
|---|
| 2026.09.28 | ₩45,799 | ₩45,799 | ₩41,333 | ₩41,628 | -9.11% | 128.6만 |
|---|
| 2026.09.25 | ₩48,078 | ₩48,119 | ₩45,396 | ₩46,027 | -4.27% | 180.1만 |
|---|
| 2026.09.24 | ₩45,597 | ₩49,594 | ₩45,329 | ₩49,299 | +8.12% | 216.4만 |
|---|
| 2026.09.23 | ₩45,477 | ₩47,636 | ₩44,846 | ₩45,289 | -0.41% | 151.1만 |
|---|
| 2026.09.22 | ₩43,827 | ₩46,878 | ₩43,639 | ₩44,364 | +1.22% | 150.1만 |
|---|
| 2026.09.21 | ₩38,288 | ₩46,241 | ₩38,195 | ₩44,940 | +17.37% | 243.6만 |
|---|
| 2026.09.18 | ₩38,986 | ₩39,254 | ₩36,116 | ₩36,612 | -6.09% | 130.2만 |
|---|
| 2026.09.17 | ₩38,570 | ₩38,597 | ₩36,880 | ₩38,558 | -0.03% | 55.2만 |
|---|
| 2026.09.16 | ₩38,195 | ₩38,852 | ₩37,376 | ₩37,551 | -1.69% | 71.4만 |
|---|
| 2026.09.15 | ₩36,009 | ₩38,141 | ₩35,724 | ₩37,216 | +3.35% | 95.5만 |
|---|
| 2026.09.14 | ₩35,794 | ₩36,988 | ₩34,936 | ₩36,692 | +2.51% | 134.8만 |
|---|
| 2026.09.11 | ₩35,204 | ₩36,545 | ₩34,620 | ₩34,802 | -1.14% | 90.2만 |
|---|
| 2026.09.10 | ₩35,365 | ₩36,532 | ₩34,225 | ₩34,439 | -2.62% | 126.8만 |
|---|
| 2026.09.09 | ₩35,070 | ₩35,901 | ₩33,983 | ₩35,418 | +0.99% | 233.1만 |
|---|
| 2026.09.08 | ₩31,596 | ₩32,522 | ₩31,006 | ₩31,368 | -0.72% | 107.2만 |
|---|
| 2026.09.04 | ₩31,274 | ₩31,771 | ₩30,550 | ₩31,717 | +1.42% | 70.7만 |
|---|
| 2026.09.03 | ₩30,483 | ₩31,999 | ₩30,483 | ₩31,140 | +2.16% | 100.6만 |
|---|
| 2026.09.02 | ₩27,989 | ₩30,092 | ₩27,841 | ₩29,370 | +4.94% | 110.5만 |
|---|
| 2026.09.01 | ₩26,017 | ₩28,606 | ₩25,851 | ₩28,029 | +7.73% | 150.6만 |
|---|
| 2026.08.31 | ₩27,935 | ₩27,975 | ₩27,090 | ₩27,452 | -1.73% | 65.7만 |
|---|
| 2026.08.28 | ₩27,332 | ₩29,015 | ₩27,318 | ₩27,962 | +2.31% | 74.7만 |
|---|
| 2026.08.27 | ₩27,653 | ₩28,981 | ₩27,023 | ₩27,332 | -1.16% | 91.3만 |
|---|
| 2026.08.26 | ₩29,209 | ₩29,424 | ₩26,460 | ₩27,814 | -4.78% | 344만 |
|---|
| 2026.08.25 | ₩26,701 | ₩27,305 | ₩26,446 | ₩27,263 | +2.10% | 46.4만 |
|---|
| 2026.08.24 | ₩25,360 | ₩26,420 | ₩25,052 | ₩26,205 | +3.33% | 53.7만 |
|---|
| 2026.08.21 | ₩25,105 | ₩25,736 | ₩24,784 | ₩25,387 | +1.12% | 57.6만 |
|---|
| 2026.08.20 | ₩25,119 | ₩25,387 | ₩24,439 | ₩25,038 | -0.32% | 57.1만 |
|---|
| 2026.08.19 | ₩24,609 | ₩25,783 | ₩24,274 | ₩25,092 | +1.96% | 91.6만 |
|---|
| 2026.08.18 | ₩26,286 | ₩26,453 | ₩24,824 | ₩24,877 | -5.36% | 129.7만 |
|---|
| 2026.08.17 | ₩29,377 | ₩29,410 | ₩26,876 | ₩27,278 | -7.14% | 79.9만 |
|---|
| 2026.08.14 | ₩29,987 | ₩30,550 | ₩29,322 | ₩29,384 | -2.01% | 32.9만 |
|---|
| 2026.08.13 | ₩28,378 | ₩29,974 | ₩28,378 | ₩29,880 | +5.29% | 50.7만 |
|---|
| 2026.08.12 | ₩30,523 | ₩30,899 | ₩28,297 | ₩28,364 | -7.07% | 88.2만 |
|---|
| 2026.08.11 | ₩30,228 | ₩31,744 | ₩29,826 | ₩30,403 | +0.58% | 85.4만 |
|---|
| 2026.08.10 | ₩30,376 | ₩31,319 | ₩29,732 | ₩29,987 | -1.28% | 95.4만 |
|---|
| 2026.08.07 | ₩29,209 | ₩30,342 | ₩29,088 | ₩29,692 | +1.65% | 44.6만 |
|---|
| 2026.08.06 | ₩29,182 | ₩30,054 | ₩29,182 | ₩29,518 | +1.15% | 69.3만 |
|---|
| 2026.08.05 | ₩30,584 | ₩30,584 | ₩28,565 | ₩29,410 | -3.84% | 112.8만 |
|---|
| 2026.08.04 | ₩28,780 | ₩29,799 | ₩28,404 | ₩29,330 | +1.91% | 130만 |
|---|
| 2026.08.03 | ₩26,996 | ₩30,242 | ₩26,688 | ₩29,598 | +9.64% | 148.8만 |
|---|
| 2026.07.31 | ₩25,146 | ₩26,540 | ₩24,877 | ₩26,406 | +5.01% | 227.1만 |
|---|
| 2026.07.30 | ₩23,550 | ₩24,877 | ₩23,375 | ₩24,757 | +5.13% | 356.6만 |
|---|
| 2026.07.29 | ₩30,175 | ₩30,926 | ₩29,129 | ₩29,652 | -1.73% | 178.2만 |
|---|
| 2026.07.28 | ₩30,550 | ₩31,020 | ₩29,665 | ₩30,295 | -0.83% | 70.9만 |
|---|
| 2026.07.27 | ₩31,744 | ₩31,999 | ₩30,295 | ₩30,336 | -4.44% | 42.4만 |
|---|
| 2026.07.24 | ₩31,670 | ₩32,025 | ₩30,430 | ₩30,483 | -3.75% | 48만 |
|---|
| 2026.07.23 | ₩31,865 | ₩32,539 | ₩30,711 | ₩31,650 | -0.67% | 82.9만 |
|---|
| 2026.07.22 | ₩36,250 | ₩36,317 | ₩33,635 | ₩33,930 | -6.40% | 66.6만 |
|---|
| 2026.07.21 | ₩36,920 | ₩37,135 | ₩35,754 | ₩35,794 | -3.05% | 52.2만 |
|---|
| 2026.07.20 | ₩35,995 | ₩36,880 | ₩35,016 | ₩36,076 | +0.22% | 49.1만 |
|---|
| 2026.07.17 | ₩36,263 | ₩36,760 | ₩33,809 | ₩36,035 | -0.63% | 144.7만 |
|---|
| 2026.07.16 | ₩39,790 | ₩40,260 | ₩37,739 | ₩38,195 | -4.01% | 107.6만 |
|---|
| 2026.07.15 | ₩38,315 | ₩40,756 | ₩37,457 | ₩40,233 | +5.01% | 169.7만 |
|---|
| 2026.07.14 | ₩37,068 | ₩38,503 | ₩36,558 | ₩37,899 | +2.24% | 98.3만 |
|---|
| 2026.07.13 | ₩38,114 | ₩39,737 | ₩37,169 | ₩37,444 | -1.76% | 163.5만 |
|---|
| 2026.07.10 | ₩38,020 | ₩39,831 | ₩37,752 | ₩38,878 | +2.26% | 350.5만 |
|---|
| 2026.07.09 | ₩29,766 | ₩34,949 | ₩29,075 | ₩34,748 | +16.74% | 312.7만 |
|---|
| 2026.07.08 | ₩32,991 | ₩33,118 | ₩31,268 | ₩31,784 | -3.66% | 101.8만 |
|---|
| 2026.07.07 | ₩32,361 | ₩34,131 | ₩31,918 | ₩33,152 | +2.45% | 202.5만 |
|---|
| 2026.07.06 | ₩30,912 | ₩31,838 | ₩29,652 | ₩31,569 | +2.13% | 177.9만 |
|---|
| 2026.07.02 | ₩32,441 | ₩32,669 | ₩29,544 | ₩29,786 | -8.19% | 151.9만 |
|---|
| 2026.07.01 | ₩32,341 | ₩34,575 | ₩31,288 | ₩33,058 | +2.22% | 567만 |
|---|
| 2026.06.30 | ₩27,915 | ₩28,297 | ₩26,943 | ₩28,056 | +0.50% | 95.1만 |
|---|
| 2026.06.29 | ₩27,828 | ₩28,847 | ₩27,627 | ₩28,029 | +0.72% | 90.1만 |
|---|
| 2026.06.26 | ₩26,158 | ₩27,493 | ₩25,923 | ₩26,768 | +2.33% | 68.8만 |
|---|
| 2026.06.25 | ₩27,439 | ₩27,466 | ₩25,917 | ₩26,138 | -4.74% | 77.2만 |
|---|
| 2026.06.24 | ₩28,002 | ₩28,740 | ₩27,425 | ₩27,627 | -1.34% | 35.3만 |
|---|
| 2026.06.23 | ₩28,136 | ₩29,075 | ₩27,962 | ₩28,096 | -0.14% | 81.8만 |
|---|
| 2026.06.22 | ₩29,048 | ₩29,467 | ₩27,855 | ₩28,257 | -2.72% | 66.4만 |
|---|
| 2026.06.18 | ₩29,236 | ₩29,920 | ₩28,244 | ₩29,679 | +1.51% | 75.9만 |
|---|
| 2026.06.17 | ₩31,449 | ₩31,489 | ₩28,619 | ₩28,686 | -8.78% | 125.5만 |
|---|
| 2026.06.16 | ₩31,476 | ₩32,803 | ₩31,368 | ₩32,227 | +2.39% | 61.9만 |
|---|
| 2026.06.15 | ₩30,121 | ₩32,267 | ₩30,121 | ₩31,516 | +4.63% | 94.7만 |
|---|
| 2026.06.12 | ₩29,424 | ₩29,685 | ₩28,163 | ₩28,753 | -2.28% | 74.5만 |
|---|
| 2026.06.11 | ₩28,673 | ₩29,329 | ₩27,788 | ₩28,968 | +1.03% | 89.1만 |
|---|
| 2026.06.10 | ₩30,228 | ₩31,323 | ₩29,182 | ₩29,209 | -3.37% | 76.4만 |
|---|
| 2026.06.09 | ₩31,395 | ₩32,012 | ₩30,282 | ₩30,658 | -2.35% | 108.1만 |
|---|
| 2026.06.08 | ₩31,382 | ₩31,395 | ₩30,108 | ₩30,738 | -2.05% | 96.1만 |
|---|
| 2026.06.05 | ₩34,969 | ₩35,593 | ₩30,472 | ₩31,516 | -9.88% | 326.6만 |
|---|
| 2026.06.04 | ₩35,137 | ₩37,162 | ₩34,976 | ₩35,499 | +1.03% | 234.7만 |
|---|
| 2026.06.03 | ₩32,642 | ₩35,110 | ₩32,562 | ₩35,003 | +7.23% | 284.4만 |
|---|
| 2026.06.02 | ₩32,776 | ₩33,487 | ₩32,190 | ₩32,267 | -1.55% | 174만 |
|---|
| 2026.06.01 | ₩36,022 | ₩36,558 | ₩32,522 | ₩32,616 | -9.46% | 370.8만 |
|---|
| 2026.05.29 | ₩36,357 | ₩36,478 | ₩35,223 | ₩36,250 | -0.30% | 153.8만 |
|---|
| 2026.05.28 | ₩37,189 | ₩37,484 | ₩35,941 | ₩36,612 | -1.55% | 162.2만 |
|---|
| 2026.05.27 | ₩33,729 | ₩36,974 | ₩33,729 | ₩36,625 | +8.59% | 234.7만 |
|---|
| 2026.05.26 | ₩33,722 | ₩34,296 | ₩33,300 | ₩34,064 | +1.01% | 78.5만 |
|---|
| 2026.05.22 | ₩33,568 | ₩34,346 | ₩33,501 | ₩33,863 | +0.88% | 96.4만 |
|---|
| 2026.05.21 | ₩32,750 | ₩33,809 | ₩32,200 | ₩33,568 | +2.50% | 70.5만 |
|---|
| 2026.05.20 | ₩32,837 | ₩33,635 | ₩32,548 | ₩33,340 | +1.53% | 75.8만 |
|---|
| 2026.05.19 | ₩33,755 | ₩34,292 | ₩32,857 | ₩33,085 | -1.99% | 88.1만 |
|---|
| 2026.05.18 | ₩33,802 | ₩34,513 | ₩33,232 | ₩34,051 | +0.73% | 93.7만 |
|---|
| 2026.05.15 | ₩34,332 | ₩35,150 | ₩33,849 | ₩34,399 | +0.20% | 91.5만 |
|---|
| 2026.05.14 | ₩34,547 | ₩35,459 | ₩34,507 | ₩34,882 | +0.97% | 116만 |
|---|
| 2026.05.13 | ₩32,723 | ₩35,043 | ₩32,508 | ₩34,681 | +5.98% | 121.4만 |
|---|
| 2026.05.12 | ₩32,294 | ₩33,286 | ₩32,079 | ₩33,206 | +2.82% | 125.1만 |
|---|
| 2026.05.11 | ₩33,293 | ₩33,420 | ₩32,683 | ₩32,763 | -1.59% | 154.7만 |
|---|
| 2026.05.08 | ₩34,574 | ₩34,761 | ₩33,581 | ₩33,983 | -1.71% | 132만 |
|---|
| 2026.05.07 | ₩34,587 | ₩35,713 | ₩34,453 | ₩34,768 | +0.52% | 151.2만 |
|---|
| 2026.05.06 | ₩33,058 | ₩35,150 | ₩32,750 | ₩34,332 | +3.85% | 184.1만 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,500 | ₩32,991 | ₩33,514 | -2.69% | 153.1만 |
|---|
| 2026.05.04 | ₩33,796 | ₩34,533 | ₩33,285 | ₩34,131 | +0.99% | 191.9만 |
|---|
| 2026.05.01 | ₩34,600 | ₩35,083 | ₩33,662 | ₩33,943 | -1.90% | 162.1만 |
|---|
| 2026.04.30 | ₩35,217 | ₩35,405 | ₩32,870 | ₩34,332 | -2.51% | 606.2만 |
|---|
| 2026.04.29 | ₩41,467 | ₩42,057 | ₩40,790 | ₩41,561 | +0.23% | 136.8만 |
|---|
| 2026.04.28 | ₩42,137 | ₩42,553 | ₩41,011 | ₩41,708 | -1.02% | 69.3만 |
|---|
| 2026.04.27 | ₩41,695 | ₩43,116 | ₩41,688 | ₩42,620 | +2.22% | 88.5만 |
|---|
| 2026.04.24 | ₩40,334 | ₩42,875 | ₩39,630 | ₩42,204 | +4.64% | 140.4만 |
|---|
| 2026.04.23 | ₩40,823 | ₩41,574 | ₩39,549 | ₩40,300 | -1.28% | 88.9만 |
|---|
| 2026.04.22 | ₩42,245 | ₩42,674 | ₩41,655 | ₩42,258 | +0.03% | 45.5만 |
|---|
| 2026.04.21 | ₩41,789 | ₩42,419 | ₩41,360 | ₩41,507 | -0.67% | 77.3만 |
|---|
| 2026.04.20 | ₩43,063 | ₩43,351 | ₩41,453 | ₩41,815 | -2.90% | 69만 |
|---|
| 2026.04.17 | ₩42,888 | ₩44,404 | ₩42,486 | ₩44,082 | +2.78% | 151.6만 |
|---|
| 2026.04.16 | ₩42,553 | ₩42,701 | ₩41,494 | ₩42,620 | +0.16% | 96.4만 |
|---|
| 2026.04.15 | ₩41,507 | ₩42,835 | ₩41,078 | ₩41,990 | +1.16% | 87.5만 |
|---|
| 2026.04.14 | ₩38,597 | ₩41,306 | ₩38,221 | ₩40,877 | +5.91% | 98.9만 |
|---|
| 2026.04.13 | ₩36,934 | ₩37,618 | ₩36,424 | ₩37,591 | +1.78% | 58.4만 |
|---|
| 2026.04.10 | ₩37,671 | ₩38,034 | ₩36,384 | ₩37,014 | -1.74% | 81.8만 |
|---|
| 2026.04.09 | ₩36,545 | ₩37,920 | ₩36,290 | ₩36,853 | +0.84% | 160.6만 |
|---|
| 2026.04.08 | ₩34,359 | ₩36,947 | ₩32,870 | ₩35,070 | +2.07% | 343.4만 |
|---|
| 2026.04.07 | ₩30,698 | ₩31,046 | ₩29,947 | ₩31,033 | +1.09% | 139.3만 |
|---|
| 2026.04.06 | ₩31,449 | ₩31,905 | ₩30,778 | ₩30,845 | -1.92% | 69.8만 |
|---|
| 2026.04.02 | ₩30,067 | ₩31,449 | ₩29,410 | ₩31,033 | +3.21% | 171.2만 |
|---|
| 2026.04.01 | ₩31,730 | ₩32,978 | ₩31,020 | ₩31,569 | -0.51% | 149.9만 |
|---|
| 2026.03.31 | ₩28,539 | ₩30,951 | ₩28,244 | ₩30,792 | +7.89% | 317.5만 |
|---|
| 2026.03.30 | ₩27,077 | ₩27,479 | ₩26,420 | ₩27,224 | +0.54% | 173.1만 |
|---|
| 2026.03.27 | ₩27,620 | ₩27,975 | ₩25,581 | ₩26,138 | -5.37% | 200.8만 |
|---|
| 2026.03.26 | ₩32,347 | ₩32,374 | ₩27,950 | ₩28,431 | -12.11% | 275.6만 |
|---|
| 2026.03.25 | ₩34,218 | ₩34,802 | ₩33,662 | ₩33,770 | -1.31% | 69.4만 |
|---|
| 2026.03.24 | ₩34,372 | ₩34,399 | ₩33,407 | ₩33,608 | -2.22% | 75.1만 |
|---|
| 2026.03.23 | ₩35,030 | ₩35,378 | ₩34,352 | ₩34,869 | -0.46% | 87.8만 |
|---|
| 2026.03.20 | ₩34,909 | ₩34,909 | ₩32,978 | ₩33,729 | -3.38% | 91.5만 |
|---|
| 2026.03.19 | ₩35,848 | ₩35,982 | ₩34,761 | ₩35,284 | -1.57% | 56.8만 |
|---|
| 2026.03.18 | ₩36,424 | ₩37,148 | ₩36,210 | ₩36,330 | -0.26% | 53.9만 |
|---|
| 2026.03.17 | ₩37,866 | ₩38,825 | ₩37,081 | ₩37,175 | -1.82% | 68만 |
|---|
| 2026.03.16 | ₩38,362 | ₩38,583 | ₩37,256 | ₩37,739 | -1.63% | 95.2만 |
|---|
| 2026.03.13 | ₩37,350 | ₩37,953 | ₩35,593 | ₩36,076 | -3.41% | 142.9만 |
|---|
| 2026.03.12 | ₩40,421 | ₩40,890 | ₩38,972 | ₩39,106 | -3.25% | 50.1만 |
|---|
| 2026.03.11 | ₩41,239 | ₩41,748 | ₩40,421 | ₩41,199 | -0.10% | 48.6만 |
|---|
| 2026.03.10 | ₩41,111 | ₩41,896 | ₩40,515 | ₩41,105 | -0.02% | 111.2만 |
|---|
| 2026.03.09 | ₩38,798 | ₩40,354 | ₩37,779 | ₩40,300 | +3.87% | 161.8만 |
|---|
| 2026.03.06 | ₩40,407 | ₩40,582 | ₩38,892 | ₩40,018 | -0.96% | 143.5만 |
|---|
| 2026.03.05 | ₩42,285 | ₩43,318 | ₩40,769 | ₩41,976 | -0.73% | 109.9만 |
|---|
| 2026.03.04 | ₩41,815 | ₩43,599 | ₩41,722 | ₩42,929 | +2.66% | 120.1만 |
|---|
| 2026.03.03 | ₩40,394 | ₩41,883 | ₩39,337 | ₩41,394 | +2.48% | 136.2만 |
|---|
| 2026.03.02 | ₩39,053 | ₩41,963 | ₩38,829 | ₩41,172 | +5.43% | 104.5만 |
|---|
| 2026.02.27 | ₩39,998 | ₩40,642 | ₩39,281 | ₩40,555 | +1.39% | 62.6만 |
|---|
| 2026.02.26 | ₩40,904 | ₩42,191 | ₩40,501 | ₩41,668 | +1.87% | 78.3만 |
|---|
| 2026.02.25 | ₩39,978 | ₩41,292 | ₩39,951 | ₩41,292 | +3.29% | 43.9만 |
|---|
| 2026.02.24 | ₩38,731 | ₩39,723 | ₩38,275 | ₩39,509 | +2.01% | 76.6만 |
|---|
| 2026.02.23 | ₩41,158 | ₩41,802 | ₩39,127 | ₩39,281 | -4.56% | 80.2만 |
|---|
| 2026.02.20 | ₩39,630 | ₩42,579 | ₩39,536 | ₩41,601 | +4.97% | 77.7만 |
|---|
| 2026.02.19 | ₩39,522 | ₩40,582 | ₩39,361 | ₩40,300 | +1.97% | 94.4만 |
|---|
| 2026.02.18 | ₩38,946 | ₩40,260 | ₩38,262 | ₩40,126 | +3.03% | 115.4만 |
|---|
| 2026.02.17 | ₩39,683 | ₩40,045 | ₩38,355 | ₩39,683 | 0.00% | 140.8만 |
|---|
| 2026.02.13 | ₩40,287 | ₩41,172 | ₩39,053 | ₩39,697 | -1.46% | 155.7만 |
|---|
| 2026.02.12 | ₩43,613 | ₩44,377 | ₩40,448 | ₩41,024 | -5.93% | 148.1만 |
|---|
| 2026.02.11 | ₩44,176 | ₩44,793 | ₩42,017 | ₩43,465 | -1.61% | 193.5만 |
|---|
| 2026.02.10 | ₩44,699 | ₩45,034 | ₩43,639 | ₩43,747 | -2.13% | 59.2만 |
|---|
| 2026.02.09 | ₩42,754 | ₩45,404 | ₩42,258 | ₩44,659 | +4.45% | 189.1만 |
|---|
| 2026.02.06 | ₩43,170 | ₩43,908 | ₩40,662 | ₩42,567 | -1.40% | 168.7만 |
|---|
| 2026.02.05 | ₩42,915 | ₩45,208 | ₩41,601 | ₩43,733 | +1.91% | 318.9만 |
|---|
| 2026.02.04 | ₩46,201 | ₩46,228 | ₩43,425 | ₩43,599 | -5.63% | 398.2만 |
|---|
| 2026.02.03 | ₩48,910 | ₩49,916 | ₩45,980 | ₩46,670 | -4.58% | 174.9만 |
|---|
| 2026.02.02 | ₩49,882 | ₩50,801 | ₩48,347 | ₩48,722 | -2.33% | 131.8만 |
|---|
| 2026.01.30 | ₩51,867 | ₩52,374 | ₩49,768 | ₩50,144 | -3.32% | 136.1만 |
|---|
| 2026.01.29 | ₩53,255 | ₩54,020 | ₩49,929 | ₩53,362 | +0.20% | 622.2만 |
|---|
| 2026.01.28 | ₩44,960 | ₩45,369 | ₩43,921 | ₩44,162 | -1.77% | 352.7만 |
|---|
| 2026.01.27 | ₩44,940 | ₩45,262 | ₩43,653 | ₩44,779 | -0.36% | 162.3만 |
|---|
| 2026.01.26 | ₩43,800 | ₩45,048 | ₩43,250 | ₩44,672 | +1.99% | 151만 |
|---|
| 2026.01.23 | ₩41,145 | ₩43,881 | ₩41,085 | ₩42,929 | +4.34% | 181.4만 |
|---|
| 2026.01.22 | ₩39,321 | ₩41,574 | ₩39,017 | ₩41,547 | +5.66% | 250.1만 |
|---|
| 2026.01.21 | ₩36,451 | ₩37,953 | ₩35,801 | ₩37,350 | +2.47% | 152.2만 |
|---|
| 2026.01.20 | ₩36,699 | ₩37,135 | ₩35,781 | ₩36,357 | -0.93% | 145.2만 |
|---|
| 2026.01.16 | ₩38,597 | ₩39,334 | ₩38,275 | ₩38,288 | -0.80% | 127.8만 |
|---|
| 2026.01.15 | ₩38,034 | ₩38,785 | ₩37,591 | ₩38,369 | +0.88% | 136.4만 |
|---|
| 2026.01.14 | ₩39,133 | ₩39,336 | ₩37,678 | ₩37,752 | -3.53% | 137.4만 |
|---|
| 2026.01.13 | ₩41,051 | ₩41,051 | ₩38,838 | ₩39,737 | -3.20% | 160.8만 |
|---|
| 2026.01.12 | ₩42,406 | ₩42,634 | ₩41,024 | ₩41,118 | -3.04% | 123.7만 |
|---|
| 2026.01.09 | ₩41,628 | ₩42,795 | ₩41,279 | ₩42,553 | +2.22% | 77.4만 |
|---|
| 2026.01.08 | ₩41,668 | ₩41,815 | ₩40,367 | ₩41,695 | +0.06% | 88.9만 |
|---|
| 2026.01.07 | ₩43,049 | ₩43,411 | ₩41,561 | ₩42,057 | -2.31% | 126.6만 |
|---|
| 2026.01.06 | ₩43,505 | ₩44,283 | ₩42,499 | ₩43,599 | +0.22% | 123.5만 |
|---|
| 2026.01.05 | ₩42,325 | ₩44,149 | ₩42,003 | ₩43,398 | +2.53% | 107.8만 |
|---|
| 2026.01.02 | ₩43,988 | ₩44,136 | ₩41,433 | ₩42,379 | -3.66% | 138.1만 |
|---|
| 2025.12.31 | ₩44,216 | ₩44,229 | ₩43,559 | ₩43,599 | -1.40% | 57.7만 |
|---|
| 2025.12.30 | ₩43,505 | ₩45,288 | ₩43,452 | ₩44,457 | +2.19% | 97.5만 |
|---|
| 2025.12.29 | ₩43,344 | ₩43,706 | ₩42,942 | ₩43,478 | +0.31% | 65.2만 |
|---|
| 2025.12.26 | ₩45,678 | ₩45,758 | ₩44,779 | ₩45,048 | -1.38% | 72.4만 |
|---|
| 2025.12.24 | ₩44,927 | ₩45,705 | ₩44,927 | ₩45,651 | +1.61% | 90.1만 |
|---|
| 2025.12.23 | ₩44,538 | ₩45,457 | ₩44,498 | ₩45,289 | +1.69% | 110.8만 |
|---|
| 2025.12.22 | ₩44,900 | ₩46,473 | ₩44,221 | ₩44,833 | -0.15% | 185.1만 |
|---|
| 2025.12.19 | ₩45,477 | ₩46,040 | ₩44,431 | ₩44,565 | -2.01% | 126.7만 |
|---|
| 2025.12.18 | ₩44,377 | ₩46,080 | ₩44,256 | ₩45,262 | +1.99% | 154.8만 |
|---|
| 2025.12.17 | ₩44,095 | ₩44,899 | ₩43,304 | ₩43,304 | -1.79% | 129.1만 |
|---|
| 2025.12.16 | ₩42,714 | ₩45,061 | ₩42,634 | ₩44,350 | +3.83% | 144.2만 |
|---|
| 2025.12.15 | ₩42,855 | ₩43,800 | ₩41,923 | ₩43,076 | +0.52% | 111.6만 |
|---|
| 2025.12.12 | ₩43,371 | ₩43,626 | ₩41,842 | ₩42,593 | -1.79% | 126.3만 |
|---|
| 2025.12.11 | ₩42,459 | ₩44,109 | ₩42,231 | ₩43,787 | +3.13% | 134.7만 |
|---|
| 2025.12.10 | ₩43,331 | ₩44,023 | ₩42,553 | ₩43,398 | +0.15% | 128만 |
|---|
| 2025.12.09 | ₩45,309 | ₩45,383 | ₩43,894 | ₩44,350 | -2.12% | 123.3만 |
|---|
| 2025.12.08 | ₩46,154 | ₩47,099 | ₩45,571 | ₩45,732 | -0.92% | 112.6만 |
|---|
| 2025.12.05 | ₩45,376 | ₩46,843 | ₩45,182 | ₩46,657 | +2.82% | 169.9만 |
|---|
| 2025.12.04 | ₩46,999 | ₩46,999 | ₩44,860 | ₩45,115 | -4.01% | 435.3만 |
|---|
| 2025.12.03 | ₩42,821 | ₩43,438 | ₩42,084 | ₩42,191 | -1.47% | 100.3만 |
|---|
| 2025.12.02 | ₩42,567 | ₩43,291 | ₩42,043 | ₩43,210 | +1.51% | 98.1만 |
|---|
| 2025.12.01 | ₩42,218 | ₩42,996 | ₩42,003 | ₩42,392 | +0.41% | 94.6만 |
|---|
| 2025.11.28 | ₩41,829 | ₩43,358 | ₩41,762 | ₩43,331 | +3.59% | 106.6만 |
|---|
| 2025.11.26 | ₩42,003 | ₩42,137 | ₩41,279 | ₩41,520 | -1.15% | 150.8만 |
|---|
| 2025.11.25 | ₩40,360 | ₩42,003 | ₩39,630 | ₩41,896 | +3.80% | 282.5만 |
|---|
| 2025.11.24 | ₩37,222 | ₩39,402 | ₩37,081 | ₩38,986 | +4.74% | 200.2만 |
|---|
| 2025.11.21 | ₩35,881 | ₩37,108 | ₩35,150 | ₩36,666 | +2.19% | 230.1만 |
|---|
| 2025.11.20 | ₩37,725 | ₩38,208 | ₩35,365 | ₩36,062 | -4.41% | 302.5만 |
|---|
| 2025.11.19 | ₩36,612 | ₩36,786 | ₩35,110 | ₩36,196 | -1.14% | 225.1만 |
|---|
| 2025.11.18 | ₩36,418 | ₩37,874 | ₩35,418 | ₩37,162 | +2.04% | 251.4만 |
|---|
| 2025.11.17 | ₩38,630 | ₩38,905 | ₩36,867 | ₩37,698 | -2.41% | 179.7만 |
|---|
| 2025.11.14 | ₩37,551 | ₩39,174 | ₩36,860 | ₩38,691 | +3.04% | 244.7만 |
|---|
| 2025.11.13 | ₩39,039 | ₩39,697 | ₩37,886 | ₩38,731 | -0.79% | 262.5만 |
|---|
| 2025.11.12 | ₩41,158 | ₩41,199 | ₩38,490 | ₩38,664 | -6.06% | 313.6만 |
|---|
| 2025.11.11 | ₩41,111 | ₩41,319 | ₩40,018 | ₩41,064 | -0.11% | 178.6만 |
|---|
| 2025.11.10 | ₩41,547 | ₩42,043 | ₩40,555 | ₩41,668 | +0.29% | 299.9만 |
|---|
| 2025.11.07 | ₩39,616 | ₩40,394 | ₩37,712 | ₩40,354 | +1.86% | 383만 |
|---|
| 2025.11.06 | ₩42,245 | ₩42,271 | ₩39,911 | ₩40,059 | -5.17% | 460.5만 |
|---|
| 2025.11.05 | ₩41,869 | ₩43,116 | ₩41,091 | ₩42,339 | +1.12% | 273.9만 |
|---|
| 2025.11.04 | ₩41,279 | ₩43,103 | ₩41,064 | ₩41,239 | -0.10% | 352.2만 |
|---|
| 2025.11.03 | ₩45,074 | ₩45,509 | ₩42,446 | ₩42,647 | -5.39% | 455.7만 |
|---|
| 2025.10.31 | ₩47,690 | ₩47,757 | ₩43,680 | ₩44,069 | -7.59% | 758.4만 |
|---|
| 2025.10.30 | ₩47,046 | ₩48,941 | ₩44,103 | ₩46,570 | -1.01% | 1620.1만 |
|---|
| 2025.10.29 | ₩60,738 | ₩61,463 | ₩58,876 | ₩60,443 | -0.49% | 465.3만 |
|---|
| 2025.10.28 | ₩60,685 | ₩61,409 | ₩59,346 | ₩60,323 | -0.60% | 137.4만 |
|---|
| 2025.10.27 | ₩60,122 | ₩60,953 | ₩59,784 | ₩60,256 | +0.22% | 125.2만 |
|---|
| 2025.10.24 | ₩58,003 | ₩58,680 | ₩57,144 | ₩58,257 | +0.44% | 119.9만 |
|---|
| 2025.10.23 | ₩57,614 | ₩58,925 | ₩57,480 | ₩57,627 | +0.02% | 95.1만 |
|---|
| 2025.10.22 | ₩57,573 | ₩58,660 | ₩56,085 | ₩57,547 | -0.05% | 184만 |
|---|
| 2025.10.21 | ₩58,003 | ₩58,338 | ₩56,849 | ₩57,520 | -0.83% | 98.4만 |
|---|
| 2025.10.20 | ₩55,662 | ₩57,627 | ₩55,642 | ₩57,386 | +3.10% | 117.8만 |
|---|
| 2025.10.17 | ₩53,550 | ₩55,307 | ₩53,376 | ₩55,079 | +2.85% | 75.3만 |
|---|
| 2025.10.16 | ₩55,287 | ₩56,393 | ₩53,108 | ₩54,341 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩55,119 | ₩56,165 | ₩54,032 | ₩55,213 | +0.17% | 78.9만 |
|---|
| 2025.10.14 | ₩53,704 | ₩54,958 | ₩52,437 | ₩53,885 | +0.34% | 96.5만 |
|---|
| 2025.10.13 | ₩54,516 | ₩55,586 | ₩53,792 | ₩54,972 | +0.84% | 132.1만 |
|---|
| 2025.10.10 | ₩57,573 | ₩58,110 | ₩53,309 | ₩53,429 | -7.20% | 270.3만 |
|---|