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 | ₩42,423 | ₩42,799 | ₩41,444 | ₩41,686 | -1.74% | 47.1만 |
| 2026.10.08 | ₩42,316 | ₩42,450 | ₩40,975 | ₩42,034 | -0.67% | 51.9만 |
| 2026.10.07 | ₩44,019 | ₩44,033 | ₩41,974 | ₩42,048 | -4.48% | 40.4만 |
| 2026.10.06 | ₩45,173 | ₩45,173 | ₩43,946 | ₩44,180 | -2.20% | 29만 |
| 2026.10.05 | ₩42,933 | ₩45,110 | ₩42,812 | ₩44,529 | +3.72% | 35.7만 |
| 2026.10.02 | ₩43,443 | ₩44,449 | ₩42,749 | ₩42,920 | -1.20% | 33.7만 |
| 2026.10.01 | ₩43,020 | ₩43,818 | ₩42,222 | ₩42,692 | -0.76% | 51.3만 |
| 2026.09.30 | ₩43,228 | ₩44,167 | ₩42,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,692 |
| -1.24% |
| 73.6만 |
| 2026.09.29 | ₩42,584 | ₩44,447 | ₩41,578 | ₩44,328 | +4.09% | 91.4만 |
|---|
| 2026.09.28 | ₩45,803 | ₩45,803 | ₩41,337 | ₩41,632 | -9.11% | 128.6만 |
|---|
| 2026.09.25 | ₩48,083 | ₩48,124 | ₩45,401 | ₩46,031 | -4.27% | 180.1만 |
|---|
| 2026.09.24 | ₩45,602 | ₩49,599 | ₩45,334 | ₩49,304 | +8.12% | 216.4만 |
|---|
| 2026.09.23 | ₩45,481 | ₩47,641 | ₩44,851 | ₩45,294 | -0.41% | 151.1만 |
|---|
| 2026.09.22 | ₩43,832 | ₩46,883 | ₩43,644 | ₩44,368 | +1.22% | 150.1만 |
|---|
| 2026.09.21 | ₩38,292 | ₩46,246 | ₩38,199 | ₩44,945 | +17.37% | 243.6만 |
|---|
| 2026.09.18 | ₩38,990 | ₩39,258 | ₩36,120 | ₩36,616 | -6.09% | 130.2만 |
|---|
| 2026.09.17 | ₩38,574 | ₩38,601 | ₩36,884 | ₩38,562 | -0.03% | 55.2만 |
|---|
| 2026.09.16 | ₩38,199 | ₩38,856 | ₩37,380 | ₩37,555 | -1.69% | 71.4만 |
|---|
| 2026.09.15 | ₩36,012 | ₩38,145 | ₩35,728 | ₩37,219 | +3.35% | 95.5만 |
|---|
| 2026.09.14 | ₩35,798 | ₩36,991 | ₩34,939 | ₩36,696 | +2.51% | 134.8만 |
|---|
| 2026.09.11 | ₩35,208 | ₩36,549 | ₩34,624 | ₩34,805 | -1.14% | 90.2만 |
|---|
| 2026.09.10 | ₩35,368 | ₩36,535 | ₩34,228 | ₩34,443 | -2.62% | 126.8만 |
|---|
| 2026.09.09 | ₩35,073 | ₩35,905 | ₩33,987 | ₩35,422 | +0.99% | 233.1만 |
|---|
| 2026.09.08 | ₩31,600 | ₩32,525 | ₩31,009 | ₩31,372 | -0.72% | 107.2만 |
|---|
| 2026.09.04 | ₩31,278 | ₩31,774 | ₩30,553 | ₩31,720 | +1.42% | 70.7만 |
|---|
| 2026.09.03 | ₩30,486 | ₩32,002 | ₩30,486 | ₩31,144 | +2.16% | 100.6만 |
|---|
| 2026.09.02 | ₩27,992 | ₩30,095 | ₩27,844 | ₩29,373 | +4.94% | 110.5만 |
|---|
| 2026.09.01 | ₩26,020 | ₩28,609 | ₩25,854 | ₩28,032 | +7.73% | 150.6만 |
|---|
| 2026.08.31 | ₩27,938 | ₩27,978 | ₩27,093 | ₩27,455 | -1.73% | 65.7만 |
|---|
| 2026.08.28 | ₩27,334 | ₩29,018 | ₩27,321 | ₩27,965 | +2.31% | 74.7만 |
|---|
| 2026.08.27 | ₩27,656 | ₩28,984 | ₩27,026 | ₩27,334 | -1.16% | 91.3만 |
|---|
| 2026.08.26 | ₩29,212 | ₩29,427 | ₩26,463 | ₩27,817 | -4.78% | 344만 |
|---|
| 2026.08.25 | ₩26,704 | ₩27,308 | ₩26,449 | ₩27,266 | +2.10% | 46.4만 |
|---|
| 2026.08.24 | ₩25,363 | ₩26,422 | ₩25,054 | ₩26,208 | +3.33% | 53.7만 |
|---|
| 2026.08.21 | ₩25,108 | ₩25,738 | ₩24,786 | ₩25,390 | +1.12% | 57.6만 |
|---|
| 2026.08.20 | ₩25,121 | ₩25,390 | ₩24,441 | ₩25,041 | -0.32% | 57.1만 |
|---|
| 2026.08.19 | ₩24,612 | ₩25,785 | ₩24,276 | ₩25,095 | +1.96% | 91.6만 |
|---|
| 2026.08.18 | ₩26,288 | ₩26,456 | ₩24,826 | ₩24,880 | -5.36% | 129.7만 |
|---|
| 2026.08.17 | ₩29,380 | ₩29,413 | ₩26,878 | ₩27,281 | -7.14% | 79.9만 |
|---|
| 2026.08.14 | ₩29,990 | ₩30,553 | ₩29,325 | ₩29,387 | -2.01% | 32.9만 |
|---|
| 2026.08.13 | ₩28,381 | ₩29,977 | ₩28,381 | ₩29,883 | +5.29% | 50.7만 |
|---|
| 2026.08.12 | ₩30,527 | ₩30,902 | ₩28,300 | ₩28,367 | -7.07% | 88.2만 |
|---|
| 2026.08.11 | ₩30,232 | ₩31,747 | ₩29,829 | ₩30,406 | +0.58% | 85.4만 |
|---|
| 2026.08.10 | ₩30,379 | ₩31,322 | ₩29,735 | ₩29,990 | -1.28% | 95.4만 |
|---|
| 2026.08.07 | ₩29,212 | ₩30,346 | ₩29,091 | ₩29,695 | +1.65% | 44.6만 |
|---|
| 2026.08.06 | ₩29,185 | ₩30,057 | ₩29,185 | ₩29,521 | +1.15% | 69.3만 |
|---|
| 2026.08.05 | ₩30,587 | ₩30,587 | ₩28,568 | ₩29,413 | -3.84% | 112.8만 |
|---|
| 2026.08.04 | ₩28,783 | ₩29,802 | ₩28,407 | ₩29,333 | +1.91% | 130만 |
|---|
| 2026.08.03 | ₩26,999 | ₩30,245 | ₩26,691 | ₩29,601 | +9.64% | 148.8만 |
|---|
| 2026.07.31 | ₩25,148 | ₩26,543 | ₩24,880 | ₩26,409 | +5.01% | 227.1만 |
|---|
| 2026.07.30 | ₩23,552 | ₩24,880 | ₩23,378 | ₩24,759 | +5.13% | 356.6만 |
|---|
| 2026.07.29 | ₩30,178 | ₩30,929 | ₩29,132 | ₩29,655 | -1.73% | 178.2만 |
|---|
| 2026.07.28 | ₩30,553 | ₩31,023 | ₩29,668 | ₩30,299 | -0.83% | 70.9만 |
|---|
| 2026.07.27 | ₩31,747 | ₩32,002 | ₩30,299 | ₩30,339 | -4.44% | 42.4만 |
|---|
| 2026.07.24 | ₩31,673 | ₩32,029 | ₩30,433 | ₩30,486 | -3.75% | 48만 |
|---|
| 2026.07.23 | ₩31,868 | ₩32,543 | ₩30,714 | ₩31,653 | -0.67% | 82.9만 |
|---|
| 2026.07.22 | ₩36,254 | ₩36,321 | ₩33,638 | ₩33,933 | -6.40% | 66.6만 |
|---|
| 2026.07.21 | ₩36,924 | ₩37,139 | ₩35,757 | ₩35,798 | -3.05% | 52.2만 |
|---|
| 2026.07.20 | ₩35,999 | ₩36,884 | ₩35,020 | ₩36,079 | +0.22% | 49.1만 |
|---|
| 2026.07.17 | ₩36,267 | ₩36,763 | ₩33,813 | ₩36,039 | -0.63% | 144.7만 |
|---|
| 2026.07.16 | ₩39,795 | ₩40,264 | ₩37,742 | ₩38,199 | -4.01% | 107.6만 |
|---|
| 2026.07.15 | ₩38,319 | ₩40,760 | ₩37,461 | ₩40,237 | +5.01% | 169.7만 |
|---|
| 2026.07.14 | ₩37,072 | ₩38,507 | ₩36,562 | ₩37,903 | +2.24% | 98.3만 |
|---|
| 2026.07.13 | ₩38,118 | ₩39,741 | ₩37,172 | ₩37,447 | -1.76% | 163.5만 |
|---|
| 2026.07.10 | ₩38,024 | ₩39,835 | ₩37,756 | ₩38,883 | +2.26% | 350.5만 |
|---|
| 2026.07.09 | ₩29,769 | ₩34,953 | ₩29,078 | ₩34,752 | +16.74% | 312.7만 |
|---|
| 2026.07.08 | ₩32,995 | ₩33,122 | ₩31,271 | ₩31,787 | -3.66% | 101.8만 |
|---|
| 2026.07.07 | ₩32,364 | ₩34,135 | ₩31,922 | ₩33,155 | +2.45% | 202.5만 |
|---|
| 2026.07.06 | ₩30,916 | ₩31,841 | ₩29,655 | ₩31,573 | +2.13% | 177.9만 |
|---|
| 2026.07.02 | ₩32,445 | ₩32,673 | ₩29,548 | ₩29,789 | -8.19% | 151.9만 |
|---|
| 2026.07.01 | ₩32,344 | ₩34,579 | ₩31,291 | ₩33,062 | +2.22% | 567만 |
|---|
| 2026.06.30 | ₩27,918 | ₩28,300 | ₩26,946 | ₩28,059 | +0.50% | 95.1만 |
|---|
| 2026.06.29 | ₩27,831 | ₩28,850 | ₩27,630 | ₩28,032 | +0.72% | 90.1만 |
|---|
| 2026.06.26 | ₩26,161 | ₩27,495 | ₩25,926 | ₩26,771 | +2.33% | 68.8만 |
|---|
| 2026.06.25 | ₩27,442 | ₩27,469 | ₩25,919 | ₩26,141 | -4.74% | 77.2만 |
|---|
| 2026.06.24 | ₩28,005 | ₩28,743 | ₩27,428 | ₩27,630 | -1.34% | 35.3만 |
|---|
| 2026.06.23 | ₩28,139 | ₩29,078 | ₩27,965 | ₩28,099 | -0.14% | 81.8만 |
|---|
| 2026.06.22 | ₩29,051 | ₩29,470 | ₩27,858 | ₩28,260 | -2.72% | 66.4만 |
|---|
| 2026.06.18 | ₩29,239 | ₩29,923 | ₩28,247 | ₩29,682 | +1.51% | 75.9만 |
|---|
| 2026.06.17 | ₩31,452 | ₩31,492 | ₩28,622 | ₩28,689 | -8.78% | 125.5만 |
|---|
| 2026.06.16 | ₩31,479 | ₩32,807 | ₩31,372 | ₩32,230 | +2.39% | 61.9만 |
|---|
| 2026.06.15 | ₩30,124 | ₩32,270 | ₩30,124 | ₩31,519 | +4.63% | 94.7만 |
|---|
| 2026.06.12 | ₩29,427 | ₩29,688 | ₩28,166 | ₩28,756 | -2.28% | 74.5만 |
|---|
| 2026.06.11 | ₩28,676 | ₩29,332 | ₩27,790 | ₩28,971 | +1.03% | 89.1만 |
|---|
| 2026.06.10 | ₩30,232 | ₩31,326 | ₩29,185 | ₩29,212 | -3.37% | 76.4만 |
|---|
| 2026.06.09 | ₩31,398 | ₩32,015 | ₩30,285 | ₩30,661 | -2.35% | 108.1만 |
|---|
| 2026.06.08 | ₩31,385 | ₩31,398 | ₩30,111 | ₩30,741 | -2.05% | 96.1만 |
|---|
| 2026.06.05 | ₩34,973 | ₩35,597 | ₩30,476 | ₩31,519 | -9.88% | 326.6만 |
|---|
| 2026.06.04 | ₩35,140 | ₩37,166 | ₩34,980 | ₩35,503 | +1.03% | 234.7만 |
|---|
| 2026.06.03 | ₩32,646 | ₩35,114 | ₩32,565 | ₩35,006 | +7.23% | 284.4만 |
|---|
| 2026.06.02 | ₩32,780 | ₩33,491 | ₩32,194 | ₩32,270 | -1.55% | 174만 |
|---|
| 2026.06.01 | ₩36,026 | ₩36,562 | ₩32,525 | ₩32,619 | -9.46% | 370.8만 |
|---|
| 2026.05.29 | ₩36,361 | ₩36,482 | ₩35,226 | ₩36,254 | -0.30% | 153.8만 |
|---|
| 2026.05.28 | ₩37,193 | ₩37,488 | ₩35,945 | ₩36,616 | -1.55% | 162.2만 |
|---|
| 2026.05.27 | ₩33,732 | ₩36,978 | ₩33,732 | ₩36,629 | +8.59% | 234.7만 |
|---|
| 2026.05.26 | ₩33,725 | ₩34,300 | ₩33,303 | ₩34,067 | +1.01% | 78.5만 |
|---|
| 2026.05.22 | ₩33,571 | ₩34,349 | ₩33,504 | ₩33,866 | +0.88% | 96.4만 |
|---|
| 2026.05.21 | ₩32,753 | ₩33,813 | ₩32,203 | ₩33,571 | +2.50% | 70.5만 |
|---|
| 2026.05.20 | ₩32,840 | ₩33,638 | ₩32,552 | ₩33,343 | +1.53% | 75.8만 |
|---|
| 2026.05.19 | ₩33,759 | ₩34,296 | ₩32,860 | ₩33,088 | -1.99% | 88.1만 |
|---|
| 2026.05.18 | ₩33,806 | ₩34,517 | ₩33,236 | ₩34,054 | +0.73% | 93.7만 |
|---|
| 2026.05.15 | ₩34,336 | ₩35,154 | ₩33,853 | ₩34,403 | +0.20% | 91.5만 |
|---|
| 2026.05.14 | ₩34,550 | ₩35,462 | ₩34,510 | ₩34,886 | +0.97% | 116만 |
|---|
| 2026.05.13 | ₩32,726 | ₩35,047 | ₩32,512 | ₩34,684 | +5.98% | 121.4만 |
|---|
| 2026.05.12 | ₩32,297 | ₩33,290 | ₩32,082 | ₩33,209 | +2.82% | 125.1만 |
|---|
| 2026.05.11 | ₩33,296 | ₩33,424 | ₩32,686 | ₩32,766 | -1.59% | 154.7만 |
|---|
| 2026.05.08 | ₩34,577 | ₩34,765 | ₩33,585 | ₩33,987 | -1.71% | 132만 |
|---|
| 2026.05.07 | ₩34,591 | ₩35,717 | ₩34,456 | ₩34,772 | +0.52% | 151.2만 |
|---|
| 2026.05.06 | ₩33,062 | ₩35,154 | ₩32,753 | ₩34,336 | +3.85% | 184.1만 |
|---|
| 2026.05.05 | ₩34,443 | ₩34,503 | ₩32,995 | ₩33,518 | -2.69% | 153.1만 |
|---|
| 2026.05.04 | ₩33,799 | ₩34,537 | ₩33,288 | ₩34,135 | +0.99% | 191.9만 |
|---|
| 2026.05.01 | ₩34,604 | ₩35,087 | ₩33,665 | ₩33,947 | -1.90% | 162.1만 |
|---|
| 2026.04.30 | ₩35,221 | ₩35,409 | ₩32,874 | ₩34,336 | -2.51% | 606.2만 |
|---|
| 2026.04.29 | ₩41,471 | ₩42,061 | ₩40,794 | ₩41,565 | +0.23% | 136.8만 |
|---|
| 2026.04.28 | ₩42,142 | ₩42,558 | ₩41,015 | ₩41,713 | -1.02% | 69.3만 |
|---|
| 2026.04.27 | ₩41,699 | ₩43,121 | ₩41,692 | ₩42,625 | +2.22% | 88.5만 |
|---|
| 2026.04.24 | ₩40,338 | ₩42,879 | ₩39,634 | ₩42,209 | +4.64% | 140.4만 |
|---|
| 2026.04.23 | ₩40,827 | ₩41,578 | ₩39,553 | ₩40,304 | -1.28% | 88.9만 |
|---|
| 2026.04.22 | ₩42,249 | ₩42,678 | ₩41,659 | ₩42,262 | +0.03% | 45.5만 |
|---|
| 2026.04.21 | ₩41,793 | ₩42,423 | ₩41,364 | ₩41,511 | -0.67% | 77.3만 |
|---|
| 2026.04.20 | ₩43,067 | ₩43,356 | ₩41,458 | ₩41,820 | -2.90% | 69만 |
|---|
| 2026.04.17 | ₩42,893 | ₩44,408 | ₩42,490 | ₩44,087 | +2.78% | 151.6만 |
|---|
| 2026.04.16 | ₩42,558 | ₩42,705 | ₩41,498 | ₩42,625 | +0.16% | 96.4만 |
|---|
| 2026.04.15 | ₩41,511 | ₩42,839 | ₩41,082 | ₩41,994 | +1.16% | 87.5만 |
|---|
| 2026.04.14 | ₩38,601 | ₩41,310 | ₩38,225 | ₩40,881 | +5.91% | 98.9만 |
|---|
| 2026.04.13 | ₩36,938 | ₩37,622 | ₩36,428 | ₩37,595 | +1.78% | 58.4만 |
|---|
| 2026.04.10 | ₩37,675 | ₩38,038 | ₩36,388 | ₩37,018 | -1.74% | 81.8만 |
|---|
| 2026.04.09 | ₩36,549 | ₩37,924 | ₩36,294 | ₩36,857 | +0.84% | 160.6만 |
|---|
| 2026.04.08 | ₩34,363 | ₩36,951 | ₩32,874 | ₩35,073 | +2.07% | 343.4만 |
|---|
| 2026.04.07 | ₩30,701 | ₩31,050 | ₩29,950 | ₩31,036 | +1.09% | 139.3만 |
|---|
| 2026.04.06 | ₩31,452 | ₩31,908 | ₩30,781 | ₩30,849 | -1.92% | 69.8만 |
|---|
| 2026.04.02 | ₩30,071 | ₩31,452 | ₩29,413 | ₩31,036 | +3.21% | 171.2만 |
|---|
| 2026.04.01 | ₩31,734 | ₩32,981 | ₩31,023 | ₩31,573 | -0.51% | 149.9만 |
|---|
| 2026.03.31 | ₩28,542 | ₩30,954 | ₩28,247 | ₩30,795 | +7.89% | 317.5만 |
|---|
| 2026.03.30 | ₩27,080 | ₩27,482 | ₩26,422 | ₩27,227 | +0.54% | 173.1만 |
|---|
| 2026.03.27 | ₩27,623 | ₩27,978 | ₩25,584 | ₩26,141 | -5.37% | 200.8만 |
|---|
| 2026.03.26 | ₩32,351 | ₩32,378 | ₩27,953 | ₩28,434 | -12.11% | 275.6만 |
|---|
| 2026.03.25 | ₩34,222 | ₩34,805 | ₩33,665 | ₩33,774 | -1.31% | 69.4만 |
|---|
| 2026.03.24 | ₩34,376 | ₩34,403 | ₩33,410 | ₩33,611 | -2.22% | 75.1만 |
|---|
| 2026.03.23 | ₩35,033 | ₩35,382 | ₩34,356 | ₩34,872 | -0.46% | 87.8만 |
|---|
| 2026.03.20 | ₩34,912 | ₩34,912 | ₩32,981 | ₩33,732 | -3.38% | 91.5만 |
|---|
| 2026.03.19 | ₩35,851 | ₩35,985 | ₩34,765 | ₩35,288 | -1.57% | 56.8만 |
|---|
| 2026.03.18 | ₩36,428 | ₩37,152 | ₩36,213 | ₩36,334 | -0.26% | 53.9만 |
|---|
| 2026.03.17 | ₩37,870 | ₩38,829 | ₩37,085 | ₩37,179 | -1.82% | 68만 |
|---|
| 2026.03.16 | ₩38,366 | ₩38,587 | ₩37,260 | ₩37,742 | -1.63% | 95.2만 |
|---|
| 2026.03.13 | ₩37,354 | ₩37,957 | ₩35,597 | ₩36,079 | -3.41% | 142.9만 |
|---|
| 2026.03.12 | ₩40,425 | ₩40,894 | ₩38,976 | ₩39,111 | -3.25% | 50.1만 |
|---|
| 2026.03.11 | ₩41,243 | ₩41,753 | ₩40,425 | ₩41,203 | -0.10% | 48.6만 |
|---|
| 2026.03.10 | ₩41,116 | ₩41,900 | ₩40,519 | ₩41,109 | -0.02% | 111.2만 |
|---|
| 2026.03.09 | ₩38,802 | ₩40,358 | ₩37,783 | ₩40,304 | +3.87% | 161.8만 |
|---|
| 2026.03.06 | ₩40,412 | ₩40,586 | ₩38,896 | ₩40,023 | -0.96% | 143.5만 |
|---|
| 2026.03.05 | ₩42,289 | ₩43,322 | ₩40,774 | ₩41,981 | -0.73% | 109.9만 |
|---|
| 2026.03.04 | ₩41,820 | ₩43,604 | ₩41,726 | ₩42,933 | +2.66% | 120.1만 |
|---|
| 2026.03.03 | ₩40,398 | ₩41,887 | ₩39,341 | ₩41,399 | +2.48% | 136.2만 |
|---|
| 2026.03.02 | ₩39,057 | ₩41,967 | ₩38,833 | ₩41,176 | +5.43% | 104.5만 |
|---|
| 2026.02.27 | ₩40,002 | ₩40,646 | ₩39,285 | ₩40,559 | +1.39% | 62.6만 |
|---|
| 2026.02.26 | ₩40,908 | ₩42,195 | ₩40,505 | ₩41,672 | +1.87% | 78.3만 |
|---|
| 2026.02.25 | ₩39,982 | ₩41,297 | ₩39,956 | ₩41,297 | +3.29% | 43.9만 |
|---|
| 2026.02.24 | ₩38,735 | ₩39,728 | ₩38,279 | ₩39,513 | +2.01% | 76.6만 |
|---|
| 2026.02.23 | ₩41,163 | ₩41,806 | ₩39,131 | ₩39,285 | -4.56% | 80.2만 |
|---|
| 2026.02.20 | ₩39,634 | ₩42,583 | ₩39,540 | ₩41,605 | +4.97% | 77.7만 |
|---|
| 2026.02.19 | ₩39,526 | ₩40,586 | ₩39,365 | ₩40,304 | +1.97% | 94.4만 |
|---|
| 2026.02.18 | ₩38,950 | ₩40,264 | ₩38,266 | ₩40,130 | +3.03% | 115.4만 |
|---|
| 2026.02.17 | ₩39,687 | ₩40,049 | ₩38,359 | ₩39,687 | 0.00% | 140.8만 |
|---|
| 2026.02.13 | ₩40,291 | ₩41,176 | ₩39,057 | ₩39,701 | -1.46% | 155.7만 |
|---|
| 2026.02.12 | ₩43,617 | ₩44,382 | ₩40,452 | ₩41,029 | -5.93% | 148.1만 |
|---|
| 2026.02.11 | ₩44,180 | ₩44,797 | ₩42,021 | ₩43,470 | -1.61% | 193.5만 |
|---|
| 2026.02.10 | ₩44,704 | ₩45,039 | ₩43,644 | ₩43,751 | -2.13% | 59.2만 |
|---|
| 2026.02.09 | ₩42,759 | ₩45,409 | ₩42,262 | ₩44,663 | +4.45% | 189.1만 |
|---|
| 2026.02.06 | ₩43,175 | ₩43,912 | ₩40,666 | ₩42,571 | -1.40% | 168.7만 |
|---|
| 2026.02.05 | ₩42,920 | ₩45,213 | ₩41,605 | ₩43,738 | +1.91% | 318.9만 |
|---|
| 2026.02.04 | ₩46,206 | ₩46,233 | ₩43,429 | ₩43,604 | -5.63% | 398.2만 |
|---|
| 2026.02.03 | ₩48,915 | ₩49,921 | ₩45,984 | ₩46,675 | -4.58% | 174.9만 |
|---|
| 2026.02.02 | ₩49,887 | ₩50,806 | ₩48,352 | ₩48,727 | -2.33% | 131.8만 |
|---|
| 2026.01.30 | ₩51,872 | ₩52,379 | ₩49,773 | ₩50,149 | -3.32% | 136.1만 |
|---|
| 2026.01.29 | ₩53,261 | ₩54,025 | ₩49,934 | ₩53,368 | +0.20% | 622.2만 |
|---|
| 2026.01.28 | ₩44,965 | ₩45,374 | ₩43,926 | ₩44,167 | -1.77% | 352.7만 |
|---|
| 2026.01.27 | ₩44,945 | ₩45,267 | ₩43,657 | ₩44,784 | -0.36% | 162.3만 |
|---|
| 2026.01.26 | ₩43,805 | ₩45,052 | ₩43,255 | ₩44,677 | +1.99% | 151만 |
|---|
| 2026.01.23 | ₩41,149 | ₩43,885 | ₩41,089 | ₩42,933 | +4.34% | 181.4만 |
|---|
| 2026.01.22 | ₩39,325 | ₩41,578 | ₩39,021 | ₩41,552 | +5.66% | 250.1만 |
|---|
| 2026.01.21 | ₩36,455 | ₩37,957 | ₩35,804 | ₩37,354 | +2.47% | 152.2만 |
|---|
| 2026.01.20 | ₩36,703 | ₩37,139 | ₩35,784 | ₩36,361 | -0.93% | 145.2만 |
|---|
| 2026.01.16 | ₩38,601 | ₩39,339 | ₩38,279 | ₩38,292 | -0.80% | 127.8만 |
|---|
| 2026.01.15 | ₩38,038 | ₩38,789 | ₩37,595 | ₩38,373 | +0.88% | 136.4만 |
|---|
| 2026.01.14 | ₩39,137 | ₩39,340 | ₩37,682 | ₩37,756 | -3.53% | 137.4만 |
|---|
| 2026.01.13 | ₩41,055 | ₩41,055 | ₩38,842 | ₩39,741 | -3.20% | 160.8만 |
|---|
| 2026.01.12 | ₩42,410 | ₩42,638 | ₩41,029 | ₩41,122 | -3.04% | 123.7만 |
|---|
| 2026.01.09 | ₩41,632 | ₩42,799 | ₩41,283 | ₩42,558 | +2.22% | 77.4만 |
|---|
| 2026.01.08 | ₩41,672 | ₩41,820 | ₩40,371 | ₩41,699 | +0.06% | 88.9만 |
|---|
| 2026.01.07 | ₩43,054 | ₩43,416 | ₩41,565 | ₩42,061 | -2.31% | 126.6만 |
|---|
| 2026.01.06 | ₩43,510 | ₩44,288 | ₩42,504 | ₩43,604 | +0.22% | 123.5만 |
|---|
| 2026.01.05 | ₩42,330 | ₩44,154 | ₩42,008 | ₩43,403 | +2.53% | 107.8만 |
|---|
| 2026.01.02 | ₩43,993 | ₩44,140 | ₩41,438 | ₩42,383 | -3.66% | 138.1만 |
|---|
| 2025.12.31 | ₩44,221 | ₩44,234 | ₩43,563 | ₩43,604 | -1.40% | 57.7만 |
|---|
| 2025.12.30 | ₩43,510 | ₩45,292 | ₩43,456 | ₩44,462 | +2.19% | 97.5만 |
|---|
| 2025.12.29 | ₩43,349 | ₩43,711 | ₩42,947 | ₩43,483 | +0.31% | 65.2만 |
|---|
| 2025.12.26 | ₩45,683 | ₩45,763 | ₩44,784 | ₩45,052 | -1.38% | 72.4만 |
|---|
| 2025.12.24 | ₩44,932 | ₩45,709 | ₩44,932 | ₩45,656 | +1.61% | 90.1만 |
|---|
| 2025.12.23 | ₩44,543 | ₩45,461 | ₩44,502 | ₩45,294 | +1.69% | 110.8만 |
|---|
| 2025.12.22 | ₩44,905 | ₩46,478 | ₩44,226 | ₩44,838 | -0.15% | 185.1만 |
|---|
| 2025.12.19 | ₩45,481 | ₩46,045 | ₩44,435 | ₩44,569 | -2.01% | 126.7만 |
|---|
| 2025.12.18 | ₩44,382 | ₩46,085 | ₩44,261 | ₩45,267 | +1.99% | 154.8만 |
|---|
| 2025.12.17 | ₩44,100 | ₩44,903 | ₩43,309 | ₩43,309 | -1.79% | 129.1만 |
|---|
| 2025.12.16 | ₩42,718 | ₩45,066 | ₩42,638 | ₩44,355 | +3.83% | 144.2만 |
|---|
| 2025.12.15 | ₩42,859 | ₩43,805 | ₩41,927 | ₩43,081 | +0.52% | 111.6만 |
|---|
| 2025.12.12 | ₩43,376 | ₩43,631 | ₩41,847 | ₩42,598 | -1.79% | 126.3만 |
|---|
| 2025.12.11 | ₩42,464 | ₩44,113 | ₩42,236 | ₩43,791 | +3.13% | 134.7만 |
|---|
| 2025.12.10 | ₩43,335 | ₩44,028 | ₩42,558 | ₩43,403 | +0.15% | 128만 |
|---|
| 2025.12.09 | ₩45,314 | ₩45,388 | ₩43,899 | ₩44,355 | -2.12% | 123.3만 |
|---|
| 2025.12.08 | ₩46,159 | ₩47,104 | ₩45,575 | ₩45,736 | -0.92% | 112.6만 |
|---|
| 2025.12.05 | ₩45,381 | ₩46,848 | ₩45,186 | ₩46,662 | +2.82% | 169.9만 |
|---|
| 2025.12.04 | ₩47,004 | ₩47,004 | ₩44,864 | ₩45,119 | -4.01% | 435.3만 |
|---|
| 2025.12.03 | ₩42,826 | ₩43,443 | ₩42,088 | ₩42,195 | -1.47% | 100.3만 |
|---|
| 2025.12.02 | ₩42,571 | ₩43,295 | ₩42,048 | ₩43,215 | +1.51% | 98.1만 |
|---|
| 2025.12.01 | ₩42,222 | ₩43,000 | ₩42,008 | ₩42,397 | +0.41% | 94.6만 |
|---|
| 2025.11.28 | ₩41,833 | ₩43,362 | ₩41,766 | ₩43,335 | +3.59% | 106.6만 |
|---|
| 2025.11.26 | ₩42,008 | ₩42,142 | ₩41,283 | ₩41,525 | -1.15% | 150.8만 |
|---|
| 2025.11.25 | ₩40,365 | ₩42,008 | ₩39,634 | ₩41,900 | +3.80% | 282.5만 |
|---|
| 2025.11.24 | ₩37,226 | ₩39,406 | ₩37,085 | ₩38,990 | +4.74% | 200.2만 |
|---|
| 2025.11.21 | ₩35,885 | ₩37,112 | ₩35,154 | ₩36,670 | +2.19% | 230.1만 |
|---|
| 2025.11.20 | ₩37,729 | ₩38,212 | ₩35,368 | ₩36,066 | -4.41% | 302.5만 |
|---|
| 2025.11.19 | ₩36,616 | ₩36,790 | ₩35,114 | ₩36,200 | -1.14% | 225.1만 |
|---|
| 2025.11.18 | ₩36,421 | ₩37,878 | ₩35,422 | ₩37,166 | +2.04% | 251.4만 |
|---|
| 2025.11.17 | ₩38,634 | ₩38,909 | ₩36,871 | ₩37,702 | -2.41% | 179.7만 |
|---|
| 2025.11.14 | ₩37,555 | ₩39,178 | ₩36,864 | ₩38,695 | +3.04% | 244.7만 |
|---|
| 2025.11.13 | ₩39,043 | ₩39,701 | ₩37,890 | ₩38,735 | -0.79% | 262.5만 |
|---|
| 2025.11.12 | ₩41,163 | ₩41,203 | ₩38,494 | ₩38,668 | -6.06% | 313.6만 |
|---|
| 2025.11.11 | ₩41,116 | ₩41,324 | ₩40,023 | ₩41,069 | -0.11% | 178.6만 |
|---|
| 2025.11.10 | ₩41,552 | ₩42,048 | ₩40,559 | ₩41,672 | +0.29% | 299.9만 |
|---|
| 2025.11.07 | ₩39,620 | ₩40,398 | ₩37,716 | ₩40,358 | +1.86% | 383만 |
|---|
| 2025.11.06 | ₩42,249 | ₩42,276 | ₩39,915 | ₩40,063 | -5.17% | 460.5만 |
|---|
| 2025.11.05 | ₩41,874 | ₩43,121 | ₩41,096 | ₩42,343 | +1.12% | 273.9만 |
|---|
| 2025.11.04 | ₩41,283 | ₩43,107 | ₩41,069 | ₩41,243 | -0.10% | 352.2만 |
|---|
| 2025.11.03 | ₩45,079 | ₩45,514 | ₩42,450 | ₩42,651 | -5.39% | 455.7만 |
|---|
| 2025.10.31 | ₩47,694 | ₩47,762 | ₩43,684 | ₩44,073 | -7.59% | 758.4만 |
|---|
| 2025.10.30 | ₩47,051 | ₩48,946 | ₩44,108 | ₩46,575 | -1.01% | 1620.1만 |
|---|
| 2025.10.29 | ₩60,745 | ₩61,469 | ₩58,882 | ₩60,450 | -0.49% | 465.3만 |
|---|
| 2025.10.28 | ₩60,691 | ₩61,415 | ₩59,353 | ₩60,329 | -0.60% | 137.4만 |
|---|
| 2025.10.27 | ₩60,128 | ₩60,959 | ₩59,790 | ₩60,262 | +0.22% | 125.2만 |
|---|
| 2025.10.24 | ₩58,009 | ₩58,686 | ₩57,150 | ₩58,263 | +0.44% | 119.9만 |
|---|
| 2025.10.23 | ₩57,620 | ₩58,931 | ₩57,486 | ₩57,633 | +0.02% | 95.1만 |
|---|
| 2025.10.22 | ₩57,579 | ₩58,666 | ₩56,091 | ₩57,553 | -0.05% | 184만 |
|---|
| 2025.10.21 | ₩58,009 | ₩58,344 | ₩56,855 | ₩57,526 | -0.83% | 98.4만 |
|---|
| 2025.10.20 | ₩55,668 | ₩57,633 | ₩55,648 | ₩57,392 | +3.10% | 117.8만 |
|---|
| 2025.10.17 | ₩53,556 | ₩55,313 | ₩53,381 | ₩55,085 | +2.85% | 75.3만 |
|---|
| 2025.10.16 | ₩55,293 | ₩56,399 | ₩53,113 | ₩54,347 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩55,125 | ₩56,171 | ₩54,037 | ₩55,219 | +0.17% | 78.9만 |
|---|
| 2025.10.14 | ₩53,710 | ₩54,964 | ₩52,442 | ₩53,891 | +0.34% | 96.5만 |
|---|
| 2025.10.13 | ₩54,521 | ₩55,592 | ₩53,797 | ₩54,977 | +0.84% | 132.1만 |
|---|
| 2025.10.10 | ₩57,579 | ₩58,116 | ₩53,314 | ₩53,435 | -7.20% | 270.3만 |
|---|