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 | ₩42,421 | ₩42,797 | ₩41,442 | ₩41,684 | -1.74% | 47.1만 |
| 2026.10.08 | ₩42,314 | ₩42,448 | ₩40,973 | ₩42,032 | -0.67% | 51.9만 |
| 2026.10.07 | ₩44,017 | ₩44,031 | ₩41,972 | ₩42,046 | -4.48% | 40.4만 |
| 2026.10.06 | ₩45,171 | ₩45,171 | ₩43,943 | ₩44,178 | -2.20% | 29만 |
| 2026.10.05 | ₩42,931 | ₩45,108 | ₩42,810 | ₩44,527 | +3.72% | 35.7만 |
| 2026.10.02 | ₩43,440 | ₩44,446 | ₩42,747 | ₩42,917 | -1.20% | 33.7만 |
| 2026.10.01 | ₩43,018 | ₩43,816 | ₩42,220 | ₩42,689 | -0.76% | 51.3만 |
| 2026.09.30 | ₩43,226 | ₩44,165 | ₩42,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,689 |
| -1.24% |
| 73.6만 |
| 2026.09.29 | ₩42,582 | ₩44,445 | ₩41,576 | ₩44,326 | +4.09% | 91.4만 |
|---|
| 2026.09.28 | ₩45,801 | ₩45,801 | ₩41,335 | ₩41,630 | -9.11% | 128.6만 |
|---|
| 2026.09.25 | ₩48,081 | ₩48,121 | ₩45,399 | ₩46,029 | -4.27% | 180.1만 |
|---|
| 2026.09.24 | ₩45,600 | ₩49,596 | ₩45,332 | ₩49,301 | +8.12% | 216.4만 |
|---|
| 2026.09.23 | ₩45,479 | ₩47,638 | ₩44,849 | ₩45,291 | -0.41% | 151.1만 |
|---|
| 2026.09.22 | ₩43,829 | ₩46,881 | ₩43,642 | ₩44,366 | +1.22% | 150.1만 |
|---|
| 2026.09.21 | ₩38,290 | ₩46,244 | ₩38,197 | ₩44,943 | +17.37% | 243.6만 |
|---|
| 2026.09.18 | ₩38,988 | ₩39,256 | ₩36,118 | ₩36,614 | -6.09% | 130.2만 |
|---|
| 2026.09.17 | ₩38,572 | ₩38,599 | ₩36,882 | ₩38,560 | -0.03% | 55.2만 |
|---|
| 2026.09.16 | ₩38,197 | ₩38,854 | ₩37,378 | ₩37,553 | -1.69% | 71.4만 |
|---|
| 2026.09.15 | ₩36,010 | ₩38,143 | ₩35,726 | ₩37,217 | +3.35% | 95.5만 |
|---|
| 2026.09.14 | ₩35,796 | ₩36,989 | ₩34,937 | ₩36,694 | +2.51% | 134.8만 |
|---|
| 2026.09.11 | ₩35,206 | ₩36,547 | ₩34,622 | ₩34,803 | -1.14% | 90.2만 |
|---|
| 2026.09.10 | ₩35,367 | ₩36,533 | ₩34,227 | ₩34,441 | -2.62% | 126.8만 |
|---|
| 2026.09.09 | ₩35,072 | ₩35,903 | ₩33,985 | ₩35,420 | +0.99% | 233.1만 |
|---|
| 2026.09.08 | ₩31,598 | ₩32,523 | ₩31,008 | ₩31,370 | -0.72% | 107.2만 |
|---|
| 2026.09.04 | ₩31,276 | ₩31,772 | ₩30,552 | ₩31,719 | +1.42% | 70.7만 |
|---|
| 2026.09.03 | ₩30,485 | ₩32,000 | ₩30,485 | ₩31,142 | +2.16% | 100.6만 |
|---|
| 2026.09.02 | ₩27,990 | ₩30,093 | ₩27,843 | ₩29,372 | +4.94% | 110.5만 |
|---|
| 2026.09.01 | ₩26,019 | ₩28,607 | ₩25,852 | ₩28,030 | +7.73% | 150.6만 |
|---|
| 2026.08.31 | ₩27,937 | ₩27,977 | ₩27,092 | ₩27,454 | -1.73% | 65.7만 |
|---|
| 2026.08.28 | ₩27,333 | ₩29,016 | ₩27,320 | ₩27,963 | +2.31% | 74.7만 |
|---|
| 2026.08.27 | ₩27,655 | ₩28,983 | ₩27,025 | ₩27,333 | -1.16% | 91.3만 |
|---|
| 2026.08.26 | ₩29,211 | ₩29,425 | ₩26,461 | ₩27,816 | -4.78% | 344만 |
|---|
| 2026.08.25 | ₩26,703 | ₩27,306 | ₩26,448 | ₩27,265 | +2.10% | 46.4만 |
|---|
| 2026.08.24 | ₩25,362 | ₩26,421 | ₩25,053 | ₩26,206 | +3.33% | 53.7만 |
|---|
| 2026.08.21 | ₩25,107 | ₩25,737 | ₩24,785 | ₩25,388 | +1.12% | 57.6만 |
|---|
| 2026.08.20 | ₩25,120 | ₩25,388 | ₩24,440 | ₩25,040 | -0.32% | 57.1만 |
|---|
| 2026.08.19 | ₩24,610 | ₩25,784 | ₩24,275 | ₩25,093 | +1.96% | 91.6만 |
|---|
| 2026.08.18 | ₩26,287 | ₩26,455 | ₩24,825 | ₩24,879 | -5.36% | 129.7만 |
|---|
| 2026.08.17 | ₩29,378 | ₩29,412 | ₩26,877 | ₩27,279 | -7.14% | 79.9만 |
|---|
| 2026.08.14 | ₩29,989 | ₩30,552 | ₩29,323 | ₩29,385 | -2.01% | 32.9만 |
|---|
| 2026.08.13 | ₩28,379 | ₩29,975 | ₩28,379 | ₩29,881 | +5.29% | 50.7만 |
|---|
| 2026.08.12 | ₩30,525 | ₩30,901 | ₩28,299 | ₩28,366 | -7.07% | 88.2만 |
|---|
| 2026.08.11 | ₩30,230 | ₩31,745 | ₩29,828 | ₩30,404 | +0.58% | 85.4만 |
|---|
| 2026.08.10 | ₩30,377 | ₩31,320 | ₩29,734 | ₩29,989 | -1.28% | 95.4만 |
|---|
| 2026.08.07 | ₩29,211 | ₩30,344 | ₩29,090 | ₩29,694 | +1.65% | 44.6만 |
|---|
| 2026.08.06 | ₩29,184 | ₩30,056 | ₩29,184 | ₩29,519 | +1.15% | 69.3만 |
|---|
| 2026.08.05 | ₩30,585 | ₩30,585 | ₩28,567 | ₩29,412 | -3.84% | 112.8만 |
|---|
| 2026.08.04 | ₩28,782 | ₩29,801 | ₩28,406 | ₩29,331 | +1.91% | 130만 |
|---|
| 2026.08.03 | ₩26,998 | ₩30,243 | ₩26,689 | ₩29,600 | +9.64% | 148.8만 |
|---|
| 2026.07.31 | ₩25,147 | ₩26,542 | ₩24,879 | ₩26,408 | +5.01% | 227.1만 |
|---|
| 2026.07.30 | ₩23,551 | ₩24,879 | ₩23,377 | ₩24,758 | +5.13% | 356.6만 |
|---|
| 2026.07.29 | ₩30,176 | ₩30,927 | ₩29,130 | ₩29,653 | -1.73% | 178.2만 |
|---|
| 2026.07.28 | ₩30,552 | ₩31,021 | ₩29,667 | ₩30,297 | -0.83% | 70.9만 |
|---|
| 2026.07.27 | ₩31,745 | ₩32,000 | ₩30,297 | ₩30,337 | -4.44% | 42.4만 |
|---|
| 2026.07.24 | ₩31,672 | ₩32,027 | ₩30,431 | ₩30,485 | -3.75% | 48만 |
|---|
| 2026.07.23 | ₩31,866 | ₩32,541 | ₩30,713 | ₩31,652 | -0.67% | 82.9만 |
|---|
| 2026.07.22 | ₩36,252 | ₩36,319 | ₩33,637 | ₩33,932 | -6.40% | 66.6만 |
|---|
| 2026.07.21 | ₩36,922 | ₩37,137 | ₩35,756 | ₩35,796 | -3.05% | 52.2만 |
|---|
| 2026.07.20 | ₩35,997 | ₩36,882 | ₩35,018 | ₩36,077 | +0.22% | 49.1만 |
|---|
| 2026.07.17 | ₩36,265 | ₩36,761 | ₩33,811 | ₩36,037 | -0.63% | 144.7만 |
|---|
| 2026.07.16 | ₩39,793 | ₩40,262 | ₩37,741 | ₩38,197 | -4.01% | 107.6만 |
|---|
| 2026.07.15 | ₩38,317 | ₩40,758 | ₩37,459 | ₩40,235 | +5.01% | 169.7만 |
|---|
| 2026.07.14 | ₩37,070 | ₩38,505 | ₩36,560 | ₩37,901 | +2.24% | 98.3만 |
|---|
| 2026.07.13 | ₩38,116 | ₩39,739 | ₩37,171 | ₩37,445 | -1.76% | 163.5만 |
|---|
| 2026.07.10 | ₩38,022 | ₩39,833 | ₩37,754 | ₩38,881 | +2.26% | 350.5만 |
|---|
| 2026.07.09 | ₩29,767 | ₩34,951 | ₩29,077 | ₩34,750 | +16.74% | 312.7만 |
|---|
| 2026.07.08 | ₩32,993 | ₩33,120 | ₩31,269 | ₩31,786 | -3.66% | 101.8만 |
|---|
| 2026.07.07 | ₩32,362 | ₩34,133 | ₩31,920 | ₩33,154 | +2.45% | 202.5만 |
|---|
| 2026.07.06 | ₩30,914 | ₩31,839 | ₩29,653 | ₩31,571 | +2.13% | 177.9만 |
|---|
| 2026.07.02 | ₩32,443 | ₩32,671 | ₩29,546 | ₩29,787 | -8.19% | 151.9만 |
|---|
| 2026.07.01 | ₩32,342 | ₩34,577 | ₩31,289 | ₩33,060 | +2.22% | 567만 |
|---|
| 2026.06.30 | ₩27,916 | ₩28,299 | ₩26,944 | ₩28,057 | +0.50% | 95.1만 |
|---|
| 2026.06.29 | ₩27,829 | ₩28,849 | ₩27,628 | ₩28,030 | +0.72% | 90.1만 |
|---|
| 2026.06.26 | ₩26,160 | ₩27,494 | ₩25,925 | ₩26,770 | +2.33% | 68.8만 |
|---|
| 2026.06.25 | ₩27,440 | ₩27,467 | ₩25,918 | ₩26,139 | -4.74% | 77.2만 |
|---|
| 2026.06.24 | ₩28,004 | ₩28,741 | ₩27,427 | ₩27,628 | -1.34% | 35.3만 |
|---|
| 2026.06.23 | ₩28,138 | ₩29,077 | ₩27,963 | ₩28,098 | -0.14% | 81.8만 |
|---|
| 2026.06.22 | ₩29,050 | ₩29,468 | ₩27,856 | ₩28,258 | -2.72% | 66.4만 |
|---|
| 2026.06.18 | ₩29,238 | ₩29,922 | ₩28,245 | ₩29,680 | +1.51% | 75.9만 |
|---|
| 2026.06.17 | ₩31,450 | ₩31,491 | ₩28,621 | ₩28,688 | -8.78% | 125.5만 |
|---|
| 2026.06.16 | ₩31,477 | ₩32,805 | ₩31,370 | ₩32,228 | +2.39% | 61.9만 |
|---|
| 2026.06.15 | ₩30,123 | ₩32,269 | ₩30,123 | ₩31,517 | +4.63% | 94.7만 |
|---|
| 2026.06.12 | ₩29,425 | ₩29,687 | ₩28,165 | ₩28,755 | -2.28% | 74.5만 |
|---|
| 2026.06.11 | ₩28,674 | ₩29,330 | ₩27,789 | ₩28,969 | +1.03% | 89.1만 |
|---|
| 2026.06.10 | ₩30,230 | ₩31,324 | ₩29,184 | ₩29,211 | -3.37% | 76.4만 |
|---|
| 2026.06.09 | ₩31,397 | ₩32,014 | ₩30,284 | ₩30,659 | -2.35% | 108.1만 |
|---|
| 2026.06.08 | ₩31,383 | ₩31,397 | ₩30,109 | ₩30,740 | -2.05% | 96.1만 |
|---|
| 2026.06.05 | ₩34,971 | ₩35,595 | ₩30,474 | ₩31,517 | -9.88% | 326.6만 |
|---|
| 2026.06.04 | ₩35,139 | ₩37,164 | ₩34,978 | ₩35,501 | +1.03% | 234.7만 |
|---|
| 2026.06.03 | ₩32,644 | ₩35,112 | ₩32,564 | ₩35,005 | +7.23% | 284.4만 |
|---|
| 2026.06.02 | ₩32,778 | ₩33,489 | ₩32,192 | ₩32,269 | -1.55% | 174만 |
|---|
| 2026.06.01 | ₩36,024 | ₩36,560 | ₩32,523 | ₩32,617 | -9.46% | 370.8만 |
|---|
| 2026.05.29 | ₩36,359 | ₩36,480 | ₩35,224 | ₩36,252 | -0.30% | 153.8만 |
|---|
| 2026.05.28 | ₩37,191 | ₩37,486 | ₩35,943 | ₩36,614 | -1.55% | 162.2만 |
|---|
| 2026.05.27 | ₩33,730 | ₩36,976 | ₩33,730 | ₩36,627 | +8.59% | 234.7만 |
|---|
| 2026.05.26 | ₩33,724 | ₩34,298 | ₩33,301 | ₩34,066 | +1.01% | 78.5만 |
|---|
| 2026.05.22 | ₩33,569 | ₩34,347 | ₩33,502 | ₩33,865 | +0.88% | 96.4만 |
|---|
| 2026.05.21 | ₩32,751 | ₩33,811 | ₩32,201 | ₩33,569 | +2.50% | 70.5만 |
|---|
| 2026.05.20 | ₩32,839 | ₩33,637 | ₩32,550 | ₩33,341 | +1.53% | 75.8만 |
|---|
| 2026.05.19 | ₩33,757 | ₩34,294 | ₩32,859 | ₩33,087 | -1.99% | 88.1만 |
|---|
| 2026.05.18 | ₩33,804 | ₩34,515 | ₩33,234 | ₩34,052 | +0.73% | 93.7만 |
|---|
| 2026.05.15 | ₩34,334 | ₩35,152 | ₩33,851 | ₩34,401 | +0.20% | 91.5만 |
|---|
| 2026.05.14 | ₩34,549 | ₩35,461 | ₩34,508 | ₩34,884 | +0.97% | 116만 |
|---|
| 2026.05.13 | ₩32,725 | ₩35,045 | ₩32,510 | ₩34,683 | +5.98% | 121.4만 |
|---|
| 2026.05.12 | ₩32,295 | ₩33,288 | ₩32,081 | ₩33,207 | +2.82% | 125.1만 |
|---|
| 2026.05.11 | ₩33,295 | ₩33,422 | ₩32,684 | ₩32,765 | -1.59% | 154.7만 |
|---|
| 2026.05.08 | ₩34,575 | ₩34,763 | ₩33,583 | ₩33,985 | -1.71% | 132만 |
|---|
| 2026.05.07 | ₩34,589 | ₩35,715 | ₩34,455 | ₩34,770 | +0.52% | 151.2만 |
|---|
| 2026.05.06 | ₩33,060 | ₩35,152 | ₩32,751 | ₩34,334 | +3.85% | 184.1만 |
|---|
| 2026.05.05 | ₩34,441 | ₩34,502 | ₩32,993 | ₩33,516 | -2.69% | 153.1만 |
|---|
| 2026.05.04 | ₩33,797 | ₩34,535 | ₩33,286 | ₩34,133 | +0.99% | 191.9만 |
|---|
| 2026.05.01 | ₩34,602 | ₩35,085 | ₩33,663 | ₩33,945 | -1.90% | 162.1만 |
|---|
| 2026.04.30 | ₩35,219 | ₩35,407 | ₩32,872 | ₩34,334 | -2.51% | 606.2만 |
|---|
| 2026.04.29 | ₩41,469 | ₩42,059 | ₩40,792 | ₩41,563 | +0.23% | 136.8만 |
|---|
| 2026.04.28 | ₩42,140 | ₩42,555 | ₩41,013 | ₩41,710 | -1.02% | 69.3만 |
|---|
| 2026.04.27 | ₩41,697 | ₩43,119 | ₩41,690 | ₩42,622 | +2.22% | 88.5만 |
|---|
| 2026.04.24 | ₩40,336 | ₩42,877 | ₩39,632 | ₩42,207 | +4.64% | 140.4만 |
|---|
| 2026.04.23 | ₩40,825 | ₩41,576 | ₩39,551 | ₩40,302 | -1.28% | 88.9만 |
|---|
| 2026.04.22 | ₩42,247 | ₩42,676 | ₩41,657 | ₩42,260 | +0.03% | 45.5만 |
|---|
| 2026.04.21 | ₩41,791 | ₩42,421 | ₩41,362 | ₩41,509 | -0.67% | 77.3만 |
|---|
| 2026.04.20 | ₩43,065 | ₩43,353 | ₩41,456 | ₩41,818 | -2.90% | 69만 |
|---|
| 2026.04.17 | ₩42,891 | ₩44,406 | ₩42,488 | ₩44,084 | +2.78% | 151.6만 |
|---|
| 2026.04.16 | ₩42,555 | ₩42,703 | ₩41,496 | ₩42,622 | +0.16% | 96.4만 |
|---|
| 2026.04.15 | ₩41,509 | ₩42,837 | ₩41,080 | ₩41,992 | +1.16% | 87.5만 |
|---|
| 2026.04.14 | ₩38,599 | ₩41,308 | ₩38,223 | ₩40,879 | +5.91% | 98.9만 |
|---|
| 2026.04.13 | ₩36,936 | ₩37,620 | ₩36,426 | ₩37,593 | +1.78% | 58.4만 |
|---|
| 2026.04.10 | ₩37,673 | ₩38,036 | ₩36,386 | ₩37,016 | -1.74% | 81.8만 |
|---|
| 2026.04.09 | ₩36,547 | ₩37,922 | ₩36,292 | ₩36,855 | +0.84% | 160.6만 |
|---|
| 2026.04.08 | ₩34,361 | ₩36,949 | ₩32,872 | ₩35,072 | +2.07% | 343.4만 |
|---|
| 2026.04.07 | ₩30,699 | ₩31,048 | ₩29,948 | ₩31,035 | +1.09% | 139.3만 |
|---|
| 2026.04.06 | ₩31,450 | ₩31,906 | ₩30,780 | ₩30,847 | -1.92% | 69.8만 |
|---|
| 2026.04.02 | ₩30,069 | ₩31,450 | ₩29,412 | ₩31,035 | +3.21% | 171.2만 |
|---|
| 2026.04.01 | ₩31,732 | ₩32,979 | ₩31,021 | ₩31,571 | -0.51% | 149.9만 |
|---|
| 2026.03.31 | ₩28,540 | ₩30,953 | ₩28,245 | ₩30,793 | +7.89% | 317.5만 |
|---|
| 2026.03.30 | ₩27,078 | ₩27,481 | ₩26,421 | ₩27,226 | +0.54% | 173.1만 |
|---|
| 2026.03.27 | ₩27,621 | ₩27,977 | ₩25,583 | ₩26,139 | -5.37% | 200.8만 |
|---|
| 2026.03.26 | ₩32,349 | ₩32,376 | ₩27,951 | ₩28,433 | -12.11% | 275.6만 |
|---|
| 2026.03.25 | ₩34,220 | ₩34,803 | ₩33,663 | ₩33,772 | -1.31% | 69.4만 |
|---|
| 2026.03.24 | ₩34,374 | ₩34,401 | ₩33,409 | ₩33,610 | -2.22% | 75.1만 |
|---|
| 2026.03.23 | ₩35,031 | ₩35,380 | ₩34,354 | ₩34,870 | -0.46% | 87.8만 |
|---|
| 2026.03.20 | ₩34,911 | ₩34,911 | ₩32,979 | ₩33,730 | -3.38% | 91.5만 |
|---|
| 2026.03.19 | ₩35,849 | ₩35,984 | ₩34,763 | ₩35,286 | -1.57% | 56.8만 |
|---|
| 2026.03.18 | ₩36,426 | ₩37,150 | ₩36,212 | ₩36,332 | -0.26% | 53.9만 |
|---|
| 2026.03.17 | ₩37,868 | ₩38,827 | ₩37,083 | ₩37,177 | -1.82% | 68만 |
|---|
| 2026.03.16 | ₩38,364 | ₩38,585 | ₩37,258 | ₩37,741 | -1.63% | 95.2만 |
|---|
| 2026.03.13 | ₩37,352 | ₩37,955 | ₩35,595 | ₩36,077 | -3.41% | 142.9만 |
|---|
| 2026.03.12 | ₩40,423 | ₩40,892 | ₩38,974 | ₩39,109 | -3.25% | 50.1만 |
|---|
| 2026.03.11 | ₩41,241 | ₩41,751 | ₩40,423 | ₩41,201 | -0.10% | 48.6만 |
|---|
| 2026.03.10 | ₩41,114 | ₩41,898 | ₩40,517 | ₩41,107 | -0.02% | 111.2만 |
|---|
| 2026.03.09 | ₩38,800 | ₩40,356 | ₩37,781 | ₩40,302 | +3.87% | 161.8만 |
|---|
| 2026.03.06 | ₩40,409 | ₩40,584 | ₩38,894 | ₩40,021 | -0.96% | 143.5만 |
|---|
| 2026.03.05 | ₩42,287 | ₩43,320 | ₩40,772 | ₩41,979 | -0.73% | 109.9만 |
|---|
| 2026.03.04 | ₩41,818 | ₩43,601 | ₩41,724 | ₩42,931 | +2.66% | 120.1만 |
|---|
| 2026.03.03 | ₩40,396 | ₩41,885 | ₩39,339 | ₩41,397 | +2.48% | 136.2만 |
|---|
| 2026.03.02 | ₩39,055 | ₩41,965 | ₩38,831 | ₩41,174 | +5.43% | 104.5만 |
|---|
| 2026.02.27 | ₩40,000 | ₩40,644 | ₩39,283 | ₩40,557 | +1.39% | 62.6만 |
|---|
| 2026.02.26 | ₩40,906 | ₩42,193 | ₩40,503 | ₩41,670 | +1.87% | 78.3만 |
|---|
| 2026.02.25 | ₩39,980 | ₩41,295 | ₩39,953 | ₩41,295 | +3.29% | 43.9만 |
|---|
| 2026.02.24 | ₩38,733 | ₩39,725 | ₩38,277 | ₩39,511 | +2.01% | 76.6만 |
|---|
| 2026.02.23 | ₩41,161 | ₩41,804 | ₩39,129 | ₩39,283 | -4.56% | 80.2만 |
|---|
| 2026.02.20 | ₩39,632 | ₩42,581 | ₩39,538 | ₩41,603 | +4.97% | 77.7만 |
|---|
| 2026.02.19 | ₩39,524 | ₩40,584 | ₩39,363 | ₩40,302 | +1.97% | 94.4만 |
|---|
| 2026.02.18 | ₩38,948 | ₩40,262 | ₩38,264 | ₩40,128 | +3.03% | 115.4만 |
|---|
| 2026.02.17 | ₩39,685 | ₩40,047 | ₩38,357 | ₩39,685 | 0.00% | 140.8만 |
|---|
| 2026.02.13 | ₩40,289 | ₩41,174 | ₩39,055 | ₩39,699 | -1.46% | 155.7만 |
|---|
| 2026.02.12 | ₩43,615 | ₩44,379 | ₩40,450 | ₩41,026 | -5.93% | 148.1만 |
|---|
| 2026.02.11 | ₩44,178 | ₩44,795 | ₩42,019 | ₩43,467 | -1.61% | 193.5만 |
|---|
| 2026.02.10 | ₩44,701 | ₩45,036 | ₩43,642 | ₩43,749 | -2.13% | 59.2만 |
|---|
| 2026.02.09 | ₩42,756 | ₩45,407 | ₩42,260 | ₩44,661 | +4.45% | 189.1만 |
|---|
| 2026.02.06 | ₩43,172 | ₩43,910 | ₩40,664 | ₩42,569 | -1.40% | 168.7만 |
|---|
| 2026.02.05 | ₩42,917 | ₩45,211 | ₩41,603 | ₩43,736 | +1.91% | 318.9만 |
|---|
| 2026.02.04 | ₩46,203 | ₩46,230 | ₩43,427 | ₩43,601 | -5.63% | 398.2만 |
|---|
| 2026.02.03 | ₩48,912 | ₩49,918 | ₩45,982 | ₩46,673 | -4.58% | 174.9만 |
|---|
| 2026.02.02 | ₩49,885 | ₩50,804 | ₩48,349 | ₩48,725 | -2.33% | 131.8만 |
|---|
| 2026.01.30 | ₩51,870 | ₩52,377 | ₩49,771 | ₩50,146 | -3.32% | 136.1만 |
|---|
| 2026.01.29 | ₩53,258 | ₩54,022 | ₩49,932 | ₩53,365 | +0.20% | 622.2만 |
|---|
| 2026.01.28 | ₩44,963 | ₩45,372 | ₩43,923 | ₩44,165 | -1.77% | 352.7만 |
|---|
| 2026.01.27 | ₩44,943 | ₩45,264 | ₩43,655 | ₩44,782 | -0.36% | 162.3만 |
|---|
| 2026.01.26 | ₩43,803 | ₩45,050 | ₩43,253 | ₩44,674 | +1.99% | 151만 |
|---|
| 2026.01.23 | ₩41,147 | ₩43,883 | ₩41,087 | ₩42,931 | +4.34% | 181.4만 |
|---|
| 2026.01.22 | ₩39,323 | ₩41,576 | ₩39,019 | ₩41,549 | +5.66% | 250.1만 |
|---|
| 2026.01.21 | ₩36,453 | ₩37,955 | ₩35,803 | ₩37,352 | +2.47% | 152.2만 |
|---|
| 2026.01.20 | ₩36,701 | ₩37,137 | ₩35,782 | ₩36,359 | -0.93% | 145.2만 |
|---|
| 2026.01.16 | ₩38,599 | ₩39,337 | ₩38,277 | ₩38,290 | -0.80% | 127.8만 |
|---|
| 2026.01.15 | ₩38,036 | ₩38,787 | ₩37,593 | ₩38,371 | +0.88% | 136.4만 |
|---|
| 2026.01.14 | ₩39,135 | ₩39,338 | ₩37,680 | ₩37,754 | -3.53% | 137.4만 |
|---|
| 2026.01.13 | ₩41,053 | ₩41,053 | ₩38,840 | ₩39,739 | -3.20% | 160.8만 |
|---|
| 2026.01.12 | ₩42,408 | ₩42,636 | ₩41,026 | ₩41,120 | -3.04% | 123.7만 |
|---|
| 2026.01.09 | ₩41,630 | ₩42,797 | ₩41,281 | ₩42,555 | +2.22% | 77.4만 |
|---|
| 2026.01.08 | ₩41,670 | ₩41,818 | ₩40,369 | ₩41,697 | +0.06% | 88.9만 |
|---|
| 2026.01.07 | ₩43,052 | ₩43,414 | ₩41,563 | ₩42,059 | -2.31% | 126.6만 |
|---|
| 2026.01.06 | ₩43,508 | ₩44,285 | ₩42,502 | ₩43,601 | +0.22% | 123.5만 |
|---|
| 2026.01.05 | ₩42,327 | ₩44,151 | ₩42,005 | ₩43,400 | +2.53% | 107.8만 |
|---|
| 2026.01.02 | ₩43,990 | ₩44,138 | ₩41,435 | ₩42,381 | -3.66% | 138.1만 |
|---|
| 2025.12.31 | ₩44,218 | ₩44,232 | ₩43,561 | ₩43,601 | -1.40% | 57.7만 |
|---|
| 2025.12.30 | ₩43,508 | ₩45,290 | ₩43,454 | ₩44,460 | +2.19% | 97.5만 |
|---|
| 2025.12.29 | ₩43,347 | ₩43,709 | ₩42,944 | ₩43,481 | +0.31% | 65.2만 |
|---|
| 2025.12.26 | ₩45,680 | ₩45,761 | ₩44,782 | ₩45,050 | -1.38% | 72.4만 |
|---|
| 2025.12.24 | ₩44,929 | ₩45,707 | ₩44,929 | ₩45,653 | +1.61% | 90.1만 |
|---|
| 2025.12.23 | ₩44,540 | ₩45,459 | ₩44,500 | ₩45,291 | +1.69% | 110.8만 |
|---|
| 2025.12.22 | ₩44,902 | ₩46,476 | ₩44,224 | ₩44,835 | -0.15% | 185.1만 |
|---|
| 2025.12.19 | ₩45,479 | ₩46,042 | ₩44,433 | ₩44,567 | -2.01% | 126.7만 |
|---|
| 2025.12.18 | ₩44,379 | ₩46,083 | ₩44,259 | ₩45,264 | +1.99% | 154.8만 |
|---|
| 2025.12.17 | ₩44,098 | ₩44,901 | ₩43,306 | ₩43,306 | -1.79% | 129.1만 |
|---|
| 2025.12.16 | ₩42,716 | ₩45,063 | ₩42,636 | ₩44,352 | +3.83% | 144.2만 |
|---|
| 2025.12.15 | ₩42,857 | ₩43,803 | ₩41,925 | ₩43,078 | +0.52% | 111.6만 |
|---|
| 2025.12.12 | ₩43,373 | ₩43,628 | ₩41,845 | ₩42,596 | -1.79% | 126.3만 |
|---|
| 2025.12.11 | ₩42,461 | ₩44,111 | ₩42,233 | ₩43,789 | +3.13% | 134.7만 |
|---|
| 2025.12.10 | ₩43,333 | ₩44,025 | ₩42,555 | ₩43,400 | +0.15% | 128만 |
|---|
| 2025.12.09 | ₩45,311 | ₩45,385 | ₩43,896 | ₩44,352 | -2.12% | 123.3만 |
|---|
| 2025.12.08 | ₩46,156 | ₩47,102 | ₩45,573 | ₩45,734 | -0.92% | 112.6만 |
|---|
| 2025.12.05 | ₩45,378 | ₩46,846 | ₩45,184 | ₩46,659 | +2.82% | 169.9만 |
|---|
| 2025.12.04 | ₩47,001 | ₩47,001 | ₩44,862 | ₩45,117 | -4.01% | 435.3만 |
|---|
| 2025.12.03 | ₩42,824 | ₩43,440 | ₩42,086 | ₩42,193 | -1.47% | 100.3만 |
|---|
| 2025.12.02 | ₩42,569 | ₩43,293 | ₩42,046 | ₩43,212 | +1.51% | 98.1만 |
|---|
| 2025.12.01 | ₩42,220 | ₩42,998 | ₩42,005 | ₩42,394 | +0.41% | 94.6만 |
|---|
| 2025.11.28 | ₩41,831 | ₩43,360 | ₩41,764 | ₩43,333 | +3.59% | 106.6만 |
|---|
| 2025.11.26 | ₩42,005 | ₩42,140 | ₩41,281 | ₩41,523 | -1.15% | 150.8만 |
|---|
| 2025.11.25 | ₩40,363 | ₩42,005 | ₩39,632 | ₩41,898 | +3.80% | 282.5만 |
|---|
| 2025.11.24 | ₩37,224 | ₩39,404 | ₩37,083 | ₩38,988 | +4.74% | 200.2만 |
|---|
| 2025.11.21 | ₩35,883 | ₩37,110 | ₩35,152 | ₩36,668 | +2.19% | 230.1만 |
|---|
| 2025.11.20 | ₩37,727 | ₩38,210 | ₩35,367 | ₩36,064 | -4.41% | 302.5만 |
|---|
| 2025.11.19 | ₩36,614 | ₩36,788 | ₩35,112 | ₩36,198 | -1.14% | 225.1만 |
|---|
| 2025.11.18 | ₩36,419 | ₩37,876 | ₩35,420 | ₩37,164 | +2.04% | 251.4만 |
|---|
| 2025.11.17 | ₩38,632 | ₩38,907 | ₩36,869 | ₩37,700 | -2.41% | 179.7만 |
|---|
| 2025.11.14 | ₩37,553 | ₩39,176 | ₩36,862 | ₩38,693 | +3.04% | 244.7만 |
|---|
| 2025.11.13 | ₩39,041 | ₩39,699 | ₩37,888 | ₩38,733 | -0.79% | 262.5만 |
|---|
| 2025.11.12 | ₩41,161 | ₩41,201 | ₩38,492 | ₩38,666 | -6.06% | 313.6만 |
|---|
| 2025.11.11 | ₩41,114 | ₩41,321 | ₩40,021 | ₩41,067 | -0.11% | 178.6만 |
|---|
| 2025.11.10 | ₩41,549 | ₩42,046 | ₩40,557 | ₩41,670 | +0.29% | 299.9만 |
|---|
| 2025.11.07 | ₩39,618 | ₩40,396 | ₩37,714 | ₩40,356 | +1.86% | 383만 |
|---|
| 2025.11.06 | ₩42,247 | ₩42,274 | ₩39,913 | ₩40,061 | -5.17% | 460.5만 |
|---|
| 2025.11.05 | ₩41,871 | ₩43,119 | ₩41,093 | ₩42,341 | +1.12% | 273.9만 |
|---|
| 2025.11.04 | ₩41,281 | ₩43,105 | ₩41,067 | ₩41,241 | -0.10% | 352.2만 |
|---|
| 2025.11.03 | ₩45,077 | ₩45,511 | ₩42,448 | ₩42,649 | -5.39% | 455.7만 |
|---|
| 2025.10.31 | ₩47,692 | ₩47,759 | ₩43,682 | ₩44,071 | -7.59% | 758.4만 |
|---|
| 2025.10.30 | ₩47,048 | ₩48,943 | ₩44,106 | ₩46,572 | -1.01% | 1620.1만 |
|---|
| 2025.10.29 | ₩60,742 | ₩61,466 | ₩58,879 | ₩60,447 | -0.49% | 465.3만 |
|---|
| 2025.10.28 | ₩60,688 | ₩61,412 | ₩59,349 | ₩60,326 | -0.60% | 137.4만 |
|---|
| 2025.10.27 | ₩60,125 | ₩60,956 | ₩59,787 | ₩60,259 | +0.22% | 125.2만 |
|---|
| 2025.10.24 | ₩58,006 | ₩58,683 | ₩57,147 | ₩58,260 | +0.44% | 119.9만 |
|---|
| 2025.10.23 | ₩57,617 | ₩58,928 | ₩57,483 | ₩57,630 | +0.02% | 95.1만 |
|---|
| 2025.10.22 | ₩57,576 | ₩58,663 | ₩56,088 | ₩57,550 | -0.05% | 184만 |
|---|
| 2025.10.21 | ₩58,006 | ₩58,341 | ₩56,852 | ₩57,523 | -0.83% | 98.4만 |
|---|
| 2025.10.20 | ₩55,665 | ₩57,630 | ₩55,645 | ₩57,389 | +3.10% | 117.8만 |
|---|
| 2025.10.17 | ₩53,553 | ₩55,310 | ₩53,379 | ₩55,082 | +2.85% | 75.3만 |
|---|
| 2025.10.16 | ₩55,290 | ₩56,396 | ₩53,110 | ₩54,344 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩55,122 | ₩56,168 | ₩54,034 | ₩55,216 | +0.17% | 78.9만 |
|---|
| 2025.10.14 | ₩53,707 | ₩54,961 | ₩52,440 | ₩53,888 | +0.34% | 96.5만 |
|---|
| 2025.10.13 | ₩54,519 | ₩55,589 | ₩53,794 | ₩54,975 | +0.84% | 132.1만 |
|---|
| 2025.10.10 | ₩57,576 | ₩58,113 | ₩53,312 | ₩53,432 | -7.20% | 270.3만 |
|---|