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 | ₩42,385 | ₩42,760 | ₩41,407 | ₩41,648 | -1.74% | 47.1만 |
| 2026.10.08 | ₩42,278 | ₩42,412 | ₩40,938 | ₩41,996 | -0.67% | 51.9만 |
| 2026.10.07 | ₩43,979 | ₩43,993 | ₩41,936 | ₩42,010 | -4.48% | 40.4만 |
| 2026.10.06 | ₩45,132 | ₩45,132 | ₩43,906 | ₩44,140 | -2.20% | 29만 |
| 2026.10.05 | ₩42,894 | ₩45,069 | ₩42,773 | ₩44,489 | +3.72% | 35.7만 |
| 2026.10.02 | ₩43,403 | ₩44,408 | ₩42,710 | ₩42,881 | -1.20% | 33.7만 |
| 2026.10.01 | ₩42,981 | ₩43,778 | ₩42,184 | ₩42,653 | -0.76% | 51.3만 |
| 2026.09.30 | ₩43,189 | ₩44,127 | ₩42,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,653 |
| -1.24% |
| 73.6만 |
| 2026.09.29 | ₩42,546 | ₩44,407 | ₩41,541 | ₩44,288 | +4.09% | 91.4만 |
|---|
| 2026.09.28 | ₩45,762 | ₩45,762 | ₩41,299 | ₩41,594 | -9.11% | 128.6만 |
|---|
| 2026.09.25 | ₩48,040 | ₩48,080 | ₩45,360 | ₩45,989 | -4.27% | 180.1만 |
|---|
| 2026.09.24 | ₩45,561 | ₩49,554 | ₩45,293 | ₩49,259 | +8.12% | 216.4만 |
|---|
| 2026.09.23 | ₩45,440 | ₩47,598 | ₩44,810 | ₩45,252 | -0.41% | 151.1만 |
|---|
| 2026.09.22 | ₩43,792 | ₩46,840 | ₩43,604 | ₩44,328 | +1.22% | 150.1만 |
|---|
| 2026.09.21 | ₩38,258 | ₩46,204 | ₩38,164 | ₩44,904 | +17.37% | 243.6만 |
|---|
| 2026.09.18 | ₩38,954 | ₩39,222 | ₩36,087 | ₩36,583 | -6.09% | 130.2만 |
|---|
| 2026.09.17 | ₩38,539 | ₩38,566 | ₩36,851 | ₩38,527 | -0.03% | 55.2만 |
|---|
| 2026.09.16 | ₩38,164 | ₩38,820 | ₩37,346 | ₩37,521 | -1.69% | 71.4만 |
|---|
| 2026.09.15 | ₩35,980 | ₩38,110 | ₩35,695 | ₩37,186 | +3.35% | 95.5만 |
|---|
| 2026.09.14 | ₩35,765 | ₩36,958 | ₩34,908 | ₩36,663 | +2.51% | 134.8만 |
|---|
| 2026.09.11 | ₩35,176 | ₩36,516 | ₩34,593 | ₩34,774 | -1.14% | 90.2만 |
|---|
| 2026.09.10 | ₩35,336 | ₩36,502 | ₩34,197 | ₩34,412 | -2.62% | 126.8만 |
|---|
| 2026.09.09 | ₩35,042 | ₩35,872 | ₩33,956 | ₩35,390 | +0.99% | 233.1만 |
|---|
| 2026.09.08 | ₩31,571 | ₩32,495 | ₩30,981 | ₩31,343 | -0.72% | 107.2만 |
|---|
| 2026.09.04 | ₩31,249 | ₩31,745 | ₩30,526 | ₩31,691 | +1.42% | 70.7만 |
|---|
| 2026.09.03 | ₩30,459 | ₩31,973 | ₩30,459 | ₩31,115 | +2.16% | 100.6만 |
|---|
| 2026.09.02 | ₩27,966 | ₩30,067 | ₩27,819 | ₩29,346 | +4.94% | 110.5만 |
|---|
| 2026.09.01 | ₩25,996 | ₩28,583 | ₩25,830 | ₩28,006 | +7.73% | 150.6만 |
|---|
| 2026.08.31 | ₩27,913 | ₩27,953 | ₩27,068 | ₩27,430 | -1.73% | 65.7만 |
|---|
| 2026.08.28 | ₩27,310 | ₩28,991 | ₩27,296 | ₩27,939 | +2.31% | 74.7만 |
|---|
| 2026.08.27 | ₩27,631 | ₩28,958 | ₩27,001 | ₩27,310 | -1.16% | 91.3만 |
|---|
| 2026.08.26 | ₩29,186 | ₩29,400 | ₩26,439 | ₩27,792 | -4.78% | 344만 |
|---|
| 2026.08.25 | ₩26,680 | ₩27,283 | ₩26,425 | ₩27,241 | +2.10% | 46.4만 |
|---|
| 2026.08.24 | ₩25,340 | ₩26,398 | ₩25,032 | ₩26,184 | +3.33% | 53.7만 |
|---|
| 2026.08.21 | ₩25,085 | ₩25,715 | ₩24,764 | ₩25,367 | +1.12% | 57.6만 |
|---|
| 2026.08.20 | ₩25,099 | ₩25,367 | ₩24,419 | ₩25,018 | -0.32% | 57.1만 |
|---|
| 2026.08.19 | ₩24,589 | ₩25,762 | ₩24,254 | ₩25,072 | +1.96% | 91.6만 |
|---|
| 2026.08.18 | ₩26,264 | ₩26,432 | ₩24,804 | ₩24,857 | -5.36% | 129.7만 |
|---|
| 2026.08.17 | ₩29,353 | ₩29,387 | ₩26,854 | ₩27,256 | -7.14% | 79.9만 |
|---|
| 2026.08.14 | ₩29,963 | ₩30,526 | ₩29,298 | ₩29,360 | -2.01% | 32.9만 |
|---|
| 2026.08.13 | ₩28,355 | ₩29,949 | ₩28,355 | ₩29,856 | +5.29% | 50.7만 |
|---|
| 2026.08.12 | ₩30,499 | ₩30,874 | ₩28,274 | ₩28,341 | -7.07% | 88.2만 |
|---|
| 2026.08.11 | ₩30,204 | ₩31,718 | ₩29,802 | ₩30,378 | +0.58% | 85.4만 |
|---|
| 2026.08.10 | ₩30,351 | ₩31,293 | ₩29,708 | ₩29,963 | -1.28% | 95.4만 |
|---|
| 2026.08.07 | ₩29,186 | ₩30,318 | ₩29,065 | ₩29,668 | +1.65% | 44.6만 |
|---|
| 2026.08.06 | ₩29,159 | ₩30,030 | ₩29,159 | ₩29,494 | +1.15% | 69.3만 |
|---|
| 2026.08.05 | ₩30,559 | ₩30,559 | ₩28,542 | ₩29,387 | -3.84% | 112.8만 |
|---|
| 2026.08.04 | ₩28,757 | ₩29,775 | ₩28,382 | ₩29,306 | +1.91% | 130만 |
|---|
| 2026.08.03 | ₩26,975 | ₩30,217 | ₩26,666 | ₩29,574 | +9.64% | 148.8만 |
|---|
| 2026.07.31 | ₩25,125 | ₩26,519 | ₩24,857 | ₩26,385 | +5.01% | 227.1만 |
|---|
| 2026.07.30 | ₩23,531 | ₩24,857 | ₩23,357 | ₩24,737 | +5.13% | 356.6만 |
|---|
| 2026.07.29 | ₩30,150 | ₩30,901 | ₩29,105 | ₩29,628 | -1.73% | 178.2만 |
|---|
| 2026.07.28 | ₩30,526 | ₩30,995 | ₩29,641 | ₩30,271 | -0.83% | 70.9만 |
|---|
| 2026.07.27 | ₩31,718 | ₩31,973 | ₩30,271 | ₩30,311 | -4.44% | 42.4만 |
|---|
| 2026.07.24 | ₩31,645 | ₩32,000 | ₩30,405 | ₩30,459 | -3.75% | 48만 |
|---|
| 2026.07.23 | ₩31,839 | ₩32,513 | ₩30,686 | ₩31,624 | -0.67% | 82.9만 |
|---|
| 2026.07.22 | ₩36,221 | ₩36,288 | ₩33,608 | ₩33,903 | -6.40% | 66.6만 |
|---|
| 2026.07.21 | ₩36,891 | ₩37,105 | ₩35,725 | ₩35,765 | -3.05% | 52.2만 |
|---|
| 2026.07.20 | ₩35,966 | ₩36,851 | ₩34,988 | ₩36,047 | +0.22% | 49.1만 |
|---|
| 2026.07.17 | ₩36,234 | ₩36,730 | ₩33,782 | ₩36,006 | -0.63% | 144.7만 |
|---|
| 2026.07.16 | ₩39,758 | ₩40,227 | ₩37,708 | ₩38,164 | -4.01% | 107.6만 |
|---|
| 2026.07.15 | ₩38,284 | ₩40,723 | ₩37,427 | ₩40,201 | +5.01% | 169.7만 |
|---|
| 2026.07.14 | ₩37,038 | ₩38,472 | ₩36,529 | ₩37,869 | +2.24% | 98.3만 |
|---|
| 2026.07.13 | ₩38,083 | ₩39,705 | ₩37,139 | ₩37,413 | -1.76% | 163.5만 |
|---|
| 2026.07.10 | ₩37,990 | ₩39,799 | ₩37,722 | ₩38,847 | +2.26% | 350.5만 |
|---|
| 2026.07.09 | ₩29,742 | ₩34,921 | ₩29,052 | ₩34,720 | +16.74% | 312.7만 |
|---|
| 2026.07.08 | ₩32,964 | ₩33,092 | ₩31,243 | ₩31,758 | -3.66% | 101.8만 |
|---|
| 2026.07.07 | ₩32,335 | ₩34,104 | ₩31,892 | ₩33,125 | +2.45% | 202.5만 |
|---|
| 2026.07.06 | ₩30,887 | ₩31,812 | ₩29,628 | ₩31,544 | +2.13% | 177.9만 |
|---|
| 2026.07.02 | ₩32,415 | ₩32,643 | ₩29,521 | ₩29,762 | -8.19% | 151.9만 |
|---|
| 2026.07.01 | ₩32,315 | ₩34,547 | ₩31,263 | ₩33,031 | +2.22% | 567만 |
|---|
| 2026.06.30 | ₩27,893 | ₩28,274 | ₩26,921 | ₩28,033 | +0.50% | 95.1만 |
|---|
| 2026.06.29 | ₩27,805 | ₩28,824 | ₩27,604 | ₩28,006 | +0.72% | 90.1만 |
|---|
| 2026.06.26 | ₩26,137 | ₩27,470 | ₩25,903 | ₩26,747 | +2.33% | 68.8만 |
|---|
| 2026.06.25 | ₩27,417 | ₩27,444 | ₩25,896 | ₩26,117 | -4.74% | 77.2만 |
|---|
| 2026.06.24 | ₩27,980 | ₩28,717 | ₩27,403 | ₩27,604 | -1.34% | 35.3만 |
|---|
| 2026.06.23 | ₩28,114 | ₩29,052 | ₩27,939 | ₩28,073 | -0.14% | 81.8만 |
|---|
| 2026.06.22 | ₩29,025 | ₩29,443 | ₩27,832 | ₩28,234 | -2.72% | 66.4만 |
|---|
| 2026.06.18 | ₩29,212 | ₩29,896 | ₩28,221 | ₩29,655 | +1.51% | 75.9만 |
|---|
| 2026.06.17 | ₩31,423 | ₩31,464 | ₩28,596 | ₩28,663 | -8.78% | 125.5만 |
|---|
| 2026.06.16 | ₩31,450 | ₩32,777 | ₩31,343 | ₩32,201 | +2.39% | 61.9만 |
|---|
| 2026.06.15 | ₩30,097 | ₩32,241 | ₩30,097 | ₩31,490 | +4.63% | 94.7만 |
|---|
| 2026.06.12 | ₩29,400 | ₩29,661 | ₩28,140 | ₩28,730 | -2.28% | 74.5만 |
|---|
| 2026.06.11 | ₩28,650 | ₩29,305 | ₩27,765 | ₩28,944 | +1.03% | 89.1만 |
|---|
| 2026.06.10 | ₩30,204 | ₩31,298 | ₩29,159 | ₩29,186 | -3.37% | 76.4만 |
|---|
| 2026.06.09 | ₩31,370 | ₩31,986 | ₩30,258 | ₩30,633 | -2.35% | 108.1만 |
|---|
| 2026.06.08 | ₩31,356 | ₩31,370 | ₩30,083 | ₩30,713 | -2.05% | 96.1만 |
|---|
| 2026.06.05 | ₩34,941 | ₩35,564 | ₩30,448 | ₩31,490 | -9.88% | 326.6만 |
|---|
| 2026.06.04 | ₩35,109 | ₩37,132 | ₩34,948 | ₩35,470 | +1.03% | 234.7만 |
|---|
| 2026.06.03 | ₩32,616 | ₩35,082 | ₩32,536 | ₩34,975 | +7.23% | 284.4만 |
|---|
| 2026.06.02 | ₩32,750 | ₩33,460 | ₩32,165 | ₩32,241 | -1.55% | 174만 |
|---|
| 2026.06.01 | ₩35,993 | ₩36,529 | ₩32,495 | ₩32,589 | -9.46% | 370.8만 |
|---|
| 2026.05.29 | ₩36,328 | ₩36,449 | ₩35,194 | ₩36,221 | -0.30% | 153.8만 |
|---|
| 2026.05.28 | ₩37,159 | ₩37,454 | ₩35,913 | ₩36,583 | -1.55% | 162.2만 |
|---|
| 2026.05.27 | ₩33,702 | ₩36,944 | ₩33,702 | ₩36,596 | +8.59% | 234.7만 |
|---|
| 2026.05.26 | ₩33,695 | ₩34,268 | ₩33,273 | ₩34,037 | +1.01% | 78.5만 |
|---|
| 2026.05.22 | ₩33,541 | ₩34,318 | ₩33,474 | ₩33,836 | +0.88% | 96.4만 |
|---|
| 2026.05.21 | ₩32,723 | ₩33,782 | ₩32,174 | ₩33,541 | +2.50% | 70.5만 |
|---|
| 2026.05.20 | ₩32,810 | ₩33,608 | ₩32,522 | ₩33,313 | +1.53% | 75.8만 |
|---|
| 2026.05.19 | ₩33,728 | ₩34,264 | ₩32,830 | ₩33,058 | -1.99% | 88.1만 |
|---|
| 2026.05.18 | ₩33,775 | ₩34,485 | ₩33,206 | ₩34,023 | +0.73% | 93.7만 |
|---|
| 2026.05.15 | ₩34,305 | ₩35,122 | ₩33,822 | ₩34,372 | +0.20% | 91.5만 |
|---|
| 2026.05.14 | ₩34,519 | ₩35,430 | ₩34,479 | ₩34,854 | +0.97% | 116만 |
|---|
| 2026.05.13 | ₩32,696 | ₩35,015 | ₩32,482 | ₩34,653 | +5.98% | 121.4만 |
|---|
| 2026.05.12 | ₩32,268 | ₩33,259 | ₩32,053 | ₩33,179 | +2.82% | 125.1만 |
|---|
| 2026.05.11 | ₩33,266 | ₩33,393 | ₩32,656 | ₩32,737 | -1.59% | 154.7만 |
|---|
| 2026.05.08 | ₩34,546 | ₩34,733 | ₩33,554 | ₩33,956 | -1.71% | 132만 |
|---|
| 2026.05.07 | ₩34,559 | ₩35,685 | ₩34,425 | ₩34,740 | +0.52% | 151.2만 |
|---|
| 2026.05.06 | ₩33,031 | ₩35,122 | ₩32,723 | ₩34,305 | +3.85% | 184.1만 |
|---|
| 2026.05.05 | ₩34,412 | ₩34,472 | ₩32,964 | ₩33,487 | -2.69% | 153.1만 |
|---|
| 2026.05.04 | ₩33,769 | ₩34,506 | ₩33,258 | ₩34,104 | +0.99% | 191.9만 |
|---|
| 2026.05.01 | ₩34,573 | ₩35,055 | ₩33,635 | ₩33,916 | -1.90% | 162.1만 |
|---|
| 2026.04.30 | ₩35,189 | ₩35,377 | ₩32,844 | ₩34,305 | -2.51% | 606.2만 |
|---|
| 2026.04.29 | ₩41,433 | ₩42,023 | ₩40,757 | ₩41,527 | +0.23% | 136.8만 |
|---|
| 2026.04.28 | ₩42,103 | ₩42,519 | ₩40,978 | ₩41,675 | -1.02% | 69.3만 |
|---|
| 2026.04.27 | ₩41,661 | ₩43,082 | ₩41,655 | ₩42,586 | +2.22% | 88.5만 |
|---|
| 2026.04.24 | ₩40,301 | ₩42,840 | ₩39,598 | ₩42,170 | +4.64% | 140.4만 |
|---|
| 2026.04.23 | ₩40,790 | ₩41,541 | ₩39,517 | ₩40,268 | -1.28% | 88.9만 |
|---|
| 2026.04.22 | ₩42,211 | ₩42,639 | ₩41,621 | ₩42,224 | +0.03% | 45.5만 |
|---|
| 2026.04.21 | ₩41,755 | ₩42,385 | ₩41,326 | ₩41,474 | -0.67% | 77.3만 |
|---|
| 2026.04.20 | ₩43,028 | ₩43,316 | ₩41,420 | ₩41,782 | -2.90% | 69만 |
|---|
| 2026.04.17 | ₩42,854 | ₩44,368 | ₩42,452 | ₩44,046 | +2.78% | 151.6만 |
|---|
| 2026.04.16 | ₩42,519 | ₩42,666 | ₩41,460 | ₩42,586 | +0.16% | 96.4만 |
|---|
| 2026.04.15 | ₩41,474 | ₩42,800 | ₩41,045 | ₩41,956 | +1.16% | 87.5만 |
|---|
| 2026.04.14 | ₩38,566 | ₩41,273 | ₩38,191 | ₩40,844 | +5.91% | 98.9만 |
|---|
| 2026.04.13 | ₩36,904 | ₩37,588 | ₩36,395 | ₩37,561 | +1.78% | 58.4만 |
|---|
| 2026.04.10 | ₩37,641 | ₩38,003 | ₩36,355 | ₩36,985 | -1.74% | 81.8만 |
|---|
| 2026.04.09 | ₩36,516 | ₩37,889 | ₩36,261 | ₩36,824 | +0.84% | 160.6만 |
|---|
| 2026.04.08 | ₩34,331 | ₩36,918 | ₩32,844 | ₩35,042 | +2.07% | 343.4만 |
|---|
| 2026.04.07 | ₩30,673 | ₩31,021 | ₩29,923 | ₩31,008 | +1.09% | 139.3만 |
|---|
| 2026.04.06 | ₩31,423 | ₩31,879 | ₩30,753 | ₩30,820 | -1.92% | 69.8만 |
|---|
| 2026.04.02 | ₩30,043 | ₩31,423 | ₩29,387 | ₩31,008 | +3.21% | 171.2만 |
|---|
| 2026.04.01 | ₩31,705 | ₩32,951 | ₩30,995 | ₩31,544 | -0.51% | 149.9만 |
|---|
| 2026.03.31 | ₩28,516 | ₩30,926 | ₩28,221 | ₩30,767 | +7.89% | 317.5만 |
|---|
| 2026.03.30 | ₩27,055 | ₩27,457 | ₩26,398 | ₩27,202 | +0.54% | 173.1만 |
|---|
| 2026.03.27 | ₩27,598 | ₩27,953 | ₩25,561 | ₩26,117 | -5.37% | 200.8만 |
|---|
| 2026.03.26 | ₩32,321 | ₩32,348 | ₩27,927 | ₩28,408 | -12.11% | 275.6만 |
|---|
| 2026.03.25 | ₩34,191 | ₩34,774 | ₩33,635 | ₩33,743 | -1.31% | 69.4만 |
|---|
| 2026.03.24 | ₩34,345 | ₩34,372 | ₩33,380 | ₩33,581 | -2.22% | 75.1만 |
|---|
| 2026.03.23 | ₩35,001 | ₩35,350 | ₩34,325 | ₩34,841 | -0.46% | 87.8만 |
|---|
| 2026.03.20 | ₩34,881 | ₩34,881 | ₩32,951 | ₩33,702 | -3.38% | 91.5만 |
|---|
| 2026.03.19 | ₩35,819 | ₩35,953 | ₩34,733 | ₩35,256 | -1.57% | 56.8만 |
|---|
| 2026.03.18 | ₩36,395 | ₩37,119 | ₩36,181 | ₩36,301 | -0.26% | 53.9만 |
|---|
| 2026.03.17 | ₩37,835 | ₩38,794 | ₩37,052 | ₩37,145 | -1.82% | 68만 |
|---|
| 2026.03.16 | ₩38,331 | ₩38,552 | ₩37,226 | ₩37,708 | -1.63% | 95.2만 |
|---|
| 2026.03.13 | ₩37,320 | ₩37,923 | ₩35,564 | ₩36,047 | -3.41% | 142.9만 |
|---|
| 2026.03.12 | ₩40,388 | ₩40,857 | ₩38,941 | ₩39,075 | -3.25% | 50.1만 |
|---|
| 2026.03.11 | ₩41,206 | ₩41,715 | ₩40,388 | ₩41,165 | -0.10% | 48.6만 |
|---|
| 2026.03.10 | ₩41,078 | ₩41,862 | ₩40,482 | ₩41,072 | -0.02% | 111.2만 |
|---|
| 2026.03.09 | ₩38,767 | ₩40,321 | ₩37,748 | ₩40,268 | +3.87% | 161.8만 |
|---|
| 2026.03.06 | ₩40,375 | ₩40,549 | ₩38,861 | ₩39,986 | -0.96% | 143.5만 |
|---|
| 2026.03.05 | ₩42,251 | ₩43,283 | ₩40,737 | ₩41,943 | -0.73% | 109.9만 |
|---|
| 2026.03.04 | ₩41,782 | ₩43,564 | ₩41,688 | ₩42,894 | +2.66% | 120.1만 |
|---|
| 2026.03.03 | ₩40,361 | ₩41,849 | ₩39,305 | ₩41,361 | +2.48% | 136.2만 |
|---|
| 2026.03.02 | ₩39,021 | ₩41,929 | ₩38,798 | ₩41,139 | +5.43% | 104.5만 |
|---|
| 2026.02.27 | ₩39,966 | ₩40,609 | ₩39,249 | ₩40,522 | +1.39% | 62.6만 |
|---|
| 2026.02.26 | ₩40,871 | ₩42,157 | ₩40,469 | ₩41,634 | +1.87% | 78.3만 |
|---|
| 2026.02.25 | ₩39,946 | ₩41,259 | ₩39,919 | ₩41,259 | +3.29% | 43.9만 |
|---|
| 2026.02.24 | ₩38,700 | ₩39,691 | ₩38,244 | ₩39,477 | +2.01% | 76.6만 |
|---|
| 2026.02.23 | ₩41,125 | ₩41,768 | ₩39,095 | ₩39,249 | -4.56% | 80.2만 |
|---|
| 2026.02.20 | ₩39,598 | ₩42,544 | ₩39,504 | ₩41,567 | +4.97% | 77.7만 |
|---|
| 2026.02.19 | ₩39,490 | ₩40,549 | ₩39,330 | ₩40,268 | +1.97% | 94.4만 |
|---|
| 2026.02.18 | ₩38,914 | ₩40,227 | ₩38,231 | ₩40,093 | +3.03% | 115.4만 |
|---|
| 2026.02.17 | ₩39,651 | ₩40,013 | ₩38,325 | ₩39,651 | 0.00% | 140.8만 |
|---|
| 2026.02.13 | ₩40,254 | ₩41,139 | ₩39,021 | ₩39,665 | -1.46% | 155.7만 |
|---|
| 2026.02.12 | ₩43,577 | ₩44,341 | ₩40,415 | ₩40,991 | -5.93% | 148.1만 |
|---|
| 2026.02.11 | ₩44,140 | ₩44,757 | ₩41,983 | ₩43,430 | -1.61% | 193.5만 |
|---|
| 2026.02.10 | ₩44,663 | ₩44,998 | ₩43,604 | ₩43,711 | -2.13% | 59.2만 |
|---|
| 2026.02.09 | ₩42,720 | ₩45,368 | ₩42,224 | ₩44,623 | +4.45% | 189.1만 |
|---|
| 2026.02.06 | ₩43,135 | ₩43,872 | ₩40,629 | ₩42,532 | -1.40% | 168.7만 |
|---|
| 2026.02.05 | ₩42,881 | ₩45,172 | ₩41,567 | ₩43,698 | +1.91% | 318.9만 |
|---|
| 2026.02.04 | ₩46,164 | ₩46,190 | ₩43,390 | ₩43,564 | -5.63% | 398.2만 |
|---|
| 2026.02.03 | ₩48,871 | ₩49,876 | ₩45,943 | ₩46,633 | -4.58% | 174.9만 |
|---|
| 2026.02.02 | ₩49,842 | ₩50,760 | ₩48,308 | ₩48,683 | -2.33% | 131.8만 |
|---|
| 2026.01.30 | ₩51,825 | ₩52,332 | ₩49,728 | ₩50,103 | -3.32% | 136.1만 |
|---|
| 2026.01.29 | ₩53,212 | ₩53,976 | ₩49,889 | ₩53,319 | +0.20% | 622.2만 |
|---|
| 2026.01.28 | ₩44,924 | ₩45,333 | ₩43,886 | ₩44,127 | -1.77% | 352.7만 |
|---|
| 2026.01.27 | ₩44,904 | ₩45,226 | ₩43,618 | ₩44,743 | -0.36% | 162.3만 |
|---|
| 2026.01.26 | ₩43,765 | ₩45,011 | ₩43,216 | ₩44,636 | +1.99% | 151만 |
|---|
| 2026.01.23 | ₩41,112 | ₩43,845 | ₩41,052 | ₩42,894 | +4.34% | 181.4만 |
|---|
| 2026.01.22 | ₩39,289 | ₩41,541 | ₩38,985 | ₩41,514 | +5.66% | 250.1만 |
|---|
| 2026.01.21 | ₩36,422 | ₩37,923 | ₩35,772 | ₩37,320 | +2.47% | 152.2만 |
|---|
| 2026.01.20 | ₩36,670 | ₩37,105 | ₩35,752 | ₩36,328 | -0.93% | 145.2만 |
|---|
| 2026.01.16 | ₩38,566 | ₩39,303 | ₩38,244 | ₩38,258 | -0.80% | 127.8만 |
|---|
| 2026.01.15 | ₩38,003 | ₩38,753 | ₩37,561 | ₩38,338 | +0.88% | 136.4만 |
|---|
| 2026.01.14 | ₩39,102 | ₩39,304 | ₩37,648 | ₩37,722 | -3.53% | 137.4만 |
|---|
| 2026.01.13 | ₩41,018 | ₩41,018 | ₩38,807 | ₩39,705 | -3.20% | 160.8만 |
|---|
| 2026.01.12 | ₩42,371 | ₩42,599 | ₩40,991 | ₩41,085 | -3.04% | 123.7만 |
|---|
| 2026.01.09 | ₩41,594 | ₩42,760 | ₩41,246 | ₩42,519 | +2.22% | 77.4만 |
|---|
| 2026.01.08 | ₩41,634 | ₩41,782 | ₩40,335 | ₩41,661 | +0.06% | 88.9만 |
|---|
| 2026.01.07 | ₩43,015 | ₩43,376 | ₩41,527 | ₩42,023 | -2.31% | 126.6만 |
|---|
| 2026.01.06 | ₩43,470 | ₩44,247 | ₩42,465 | ₩43,564 | +0.22% | 123.5만 |
|---|
| 2026.01.05 | ₩42,291 | ₩44,113 | ₩41,969 | ₩43,363 | +2.53% | 107.8만 |
|---|
| 2026.01.02 | ₩43,953 | ₩44,100 | ₩41,400 | ₩42,345 | -3.66% | 138.1만 |
|---|
| 2025.12.31 | ₩44,180 | ₩44,194 | ₩43,524 | ₩43,564 | -1.40% | 57.7만 |
|---|
| 2025.12.30 | ₩43,470 | ₩45,251 | ₩43,417 | ₩44,422 | +2.19% | 97.5만 |
|---|
| 2025.12.29 | ₩43,309 | ₩43,671 | ₩42,907 | ₩43,443 | +0.31% | 65.2만 |
|---|
| 2025.12.26 | ₩45,641 | ₩45,721 | ₩44,743 | ₩45,011 | -1.38% | 72.4만 |
|---|
| 2025.12.24 | ₩44,891 | ₩45,668 | ₩44,891 | ₩45,614 | +1.61% | 90.1만 |
|---|
| 2025.12.23 | ₩44,502 | ₩45,420 | ₩44,462 | ₩45,252 | +1.69% | 110.8만 |
|---|
| 2025.12.22 | ₩44,864 | ₩46,436 | ₩44,186 | ₩44,797 | -0.15% | 185.1만 |
|---|
| 2025.12.19 | ₩45,440 | ₩46,003 | ₩44,395 | ₩44,529 | -2.01% | 126.7만 |
|---|
| 2025.12.18 | ₩44,341 | ₩46,043 | ₩44,221 | ₩45,226 | +1.99% | 154.8만 |
|---|
| 2025.12.17 | ₩44,060 | ₩44,863 | ₩43,269 | ₩43,269 | -1.79% | 129.1만 |
|---|
| 2025.12.16 | ₩42,680 | ₩45,025 | ₩42,599 | ₩44,314 | +3.83% | 144.2만 |
|---|
| 2025.12.15 | ₩42,820 | ₩43,765 | ₩41,889 | ₩43,041 | +0.52% | 111.6만 |
|---|
| 2025.12.12 | ₩43,336 | ₩43,591 | ₩41,809 | ₩42,559 | -1.79% | 126.3만 |
|---|
| 2025.12.11 | ₩42,425 | ₩44,073 | ₩42,197 | ₩43,752 | +3.13% | 134.7만 |
|---|
| 2025.12.10 | ₩43,296 | ₩43,987 | ₩42,519 | ₩43,363 | +0.15% | 128만 |
|---|
| 2025.12.09 | ₩45,273 | ₩45,346 | ₩43,859 | ₩44,314 | -2.12% | 123.3만 |
|---|
| 2025.12.08 | ₩46,117 | ₩47,062 | ₩45,534 | ₩45,695 | -0.92% | 112.6만 |
|---|
| 2025.12.05 | ₩45,340 | ₩46,806 | ₩45,145 | ₩46,619 | +2.82% | 169.9만 |
|---|
| 2025.12.04 | ₩46,961 | ₩46,961 | ₩44,824 | ₩45,078 | -4.01% | 435.3만 |
|---|
| 2025.12.03 | ₩42,787 | ₩43,403 | ₩42,050 | ₩42,157 | -1.47% | 100.3만 |
|---|
| 2025.12.02 | ₩42,532 | ₩43,256 | ₩42,010 | ₩43,175 | +1.51% | 98.1만 |
|---|
| 2025.12.01 | ₩42,184 | ₩42,961 | ₩41,969 | ₩42,358 | +0.41% | 94.6만 |
|---|
| 2025.11.28 | ₩41,795 | ₩43,323 | ₩41,728 | ₩43,296 | +3.59% | 106.6만 |
|---|
| 2025.11.26 | ₩41,969 | ₩42,103 | ₩41,246 | ₩41,487 | -1.15% | 150.8만 |
|---|
| 2025.11.25 | ₩40,328 | ₩41,969 | ₩39,598 | ₩41,862 | +3.80% | 282.5만 |
|---|
| 2025.11.24 | ₩37,192 | ₩39,370 | ₩37,052 | ₩38,954 | +4.74% | 200.2만 |
|---|
| 2025.11.21 | ₩35,852 | ₩37,078 | ₩35,122 | ₩36,636 | +2.19% | 230.1만 |
|---|
| 2025.11.20 | ₩37,695 | ₩38,177 | ₩35,336 | ₩36,033 | -4.41% | 302.5만 |
|---|
| 2025.11.19 | ₩36,583 | ₩36,757 | ₩35,082 | ₩36,167 | -1.14% | 225.1만 |
|---|
| 2025.11.18 | ₩36,388 | ₩37,844 | ₩35,390 | ₩37,132 | +2.04% | 251.4만 |
|---|
| 2025.11.17 | ₩38,599 | ₩38,874 | ₩36,837 | ₩37,668 | -2.41% | 179.7만 |
|---|
| 2025.11.14 | ₩37,521 | ₩39,142 | ₩36,830 | ₩38,660 | +3.04% | 244.7만 |
|---|
| 2025.11.13 | ₩39,008 | ₩39,665 | ₩37,856 | ₩38,700 | -0.79% | 262.5만 |
|---|
| 2025.11.12 | ₩41,125 | ₩41,165 | ₩38,459 | ₩38,633 | -6.06% | 313.6만 |
|---|
| 2025.11.11 | ₩41,078 | ₩41,286 | ₩39,986 | ₩41,031 | -0.11% | 178.6만 |
|---|
| 2025.11.10 | ₩41,514 | ₩42,010 | ₩40,522 | ₩41,634 | +0.29% | 299.9만 |
|---|
| 2025.11.07 | ₩39,584 | ₩40,361 | ₩37,681 | ₩40,321 | +1.86% | 383만 |
|---|
| 2025.11.06 | ₩42,211 | ₩42,237 | ₩39,879 | ₩40,026 | -5.17% | 460.5만 |
|---|
| 2025.11.05 | ₩41,835 | ₩43,082 | ₩41,058 | ₩42,304 | +1.12% | 273.9만 |
|---|
| 2025.11.04 | ₩41,246 | ₩43,068 | ₩41,031 | ₩41,206 | -0.10% | 352.2만 |
|---|
| 2025.11.03 | ₩45,038 | ₩45,472 | ₩42,412 | ₩42,613 | -5.39% | 455.7만 |
|---|
| 2025.10.31 | ₩47,651 | ₩47,718 | ₩43,644 | ₩44,033 | -7.59% | 758.4만 |
|---|
| 2025.10.30 | ₩47,008 | ₩48,901 | ₩44,068 | ₩46,532 | -1.01% | 1620.1만 |
|---|
| 2025.10.29 | ₩60,690 | ₩61,413 | ₩58,828 | ₩60,395 | -0.49% | 465.3만 |
|---|
| 2025.10.28 | ₩60,636 | ₩61,360 | ₩59,299 | ₩60,274 | -0.60% | 137.4만 |
|---|
| 2025.10.27 | ₩60,073 | ₩60,904 | ₩59,735 | ₩60,207 | +0.22% | 125.2만 |
|---|
| 2025.10.24 | ₩57,956 | ₩58,633 | ₩57,098 | ₩58,210 | +0.44% | 119.9만 |
|---|
| 2025.10.23 | ₩57,567 | ₩58,878 | ₩57,433 | ₩57,581 | +0.02% | 95.1만 |
|---|
| 2025.10.22 | ₩57,527 | ₩58,612 | ₩56,040 | ₩57,500 | -0.05% | 184만 |
|---|
| 2025.10.21 | ₩57,956 | ₩58,291 | ₩56,803 | ₩57,473 | -0.83% | 98.4만 |
|---|
| 2025.10.20 | ₩55,618 | ₩57,581 | ₩55,597 | ₩57,339 | +3.10% | 117.8만 |
|---|
| 2025.10.17 | ₩53,507 | ₩55,262 | ₩53,333 | ₩55,035 | +2.85% | 75.3만 |
|---|
| 2025.10.16 | ₩55,242 | ₩56,348 | ₩53,065 | ₩54,298 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩55,075 | ₩56,120 | ₩53,988 | ₩55,169 | +0.17% | 78.9만 |
|---|
| 2025.10.14 | ₩53,661 | ₩54,914 | ₩52,395 | ₩53,842 | +0.34% | 96.5만 |
|---|
| 2025.10.13 | ₩54,472 | ₩55,541 | ₩53,748 | ₩54,927 | +0.84% | 132.1만 |
|---|
| 2025.10.10 | ₩57,527 | ₩58,063 | ₩53,266 | ₩53,386 | -7.20% | 270.3만 |
|---|