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 | ₩42,415 | ₩42,791 | ₩41,436 | ₩41,678 | -1.74% | 47.1만 |
| 2026.10.08 | ₩42,308 | ₩42,442 | ₩40,967 | ₩42,026 | -0.67% | 51.9만 |
| 2026.10.07 | ₩44,011 | ₩44,024 | ₩41,966 | ₩42,040 | -4.48% | 40.4만 |
| 2026.10.06 | ₩45,164 | ₩45,164 | ₩43,937 | ₩44,172 | -2.20% | 29만 |
| 2026.10.05 | ₩42,925 | ₩45,101 | ₩42,804 | ₩44,521 | +3.72% | 35.7만 |
| 2026.10.02 | ₩43,434 | ₩44,440 | ₩42,741 | ₩42,911 | -1.20% | 33.7만 |
| 2026.10.01 | ₩43,012 | ₩43,810 | ₩42,214 | ₩42,683 | -0.76% | 51.3만 |
| 2026.09.30 | ₩43,220 | ₩44,158 | ₩42,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,683 |
| -1.24% |
| 73.6만 |
| 2026.09.29 | ₩42,576 | ₩44,439 | ₩41,570 | ₩44,319 | +4.09% | 91.4만 |
|---|
| 2026.09.28 | ₩45,794 | ₩45,794 | ₩41,329 | ₩41,624 | -9.11% | 128.6만 |
|---|
| 2026.09.25 | ₩48,074 | ₩48,114 | ₩45,392 | ₩46,022 | -4.27% | 180.1만 |
|---|
| 2026.09.24 | ₩45,593 | ₩49,589 | ₩45,325 | ₩49,294 | +8.12% | 216.4만 |
|---|
| 2026.09.23 | ₩45,473 | ₩47,632 | ₩44,842 | ₩45,285 | -0.41% | 151.1만 |
|---|
| 2026.09.22 | ₩43,823 | ₩46,874 | ₩43,635 | ₩44,360 | +1.22% | 150.1만 |
|---|
| 2026.09.21 | ₩38,285 | ₩46,237 | ₩38,191 | ₩44,936 | +17.37% | 243.6만 |
|---|
| 2026.09.18 | ₩38,982 | ₩39,250 | ₩36,113 | ₩36,609 | -6.09% | 130.2만 |
|---|
| 2026.09.17 | ₩38,567 | ₩38,593 | ₩36,877 | ₩38,555 | -0.03% | 55.2만 |
|---|
| 2026.09.16 | ₩38,191 | ₩38,848 | ₩37,373 | ₩37,547 | -1.69% | 71.4만 |
|---|
| 2026.09.15 | ₩36,005 | ₩38,137 | ₩35,721 | ₩37,212 | +3.35% | 95.5만 |
|---|
| 2026.09.14 | ₩35,791 | ₩36,984 | ₩34,933 | ₩36,689 | +2.51% | 134.8만 |
|---|
| 2026.09.11 | ₩35,201 | ₩36,542 | ₩34,617 | ₩34,798 | -1.14% | 90.2만 |
|---|
| 2026.09.10 | ₩35,362 | ₩36,528 | ₩34,222 | ₩34,436 | -2.62% | 126.8만 |
|---|
| 2026.09.09 | ₩35,067 | ₩35,898 | ₩33,980 | ₩35,415 | +0.99% | 233.1만 |
|---|
| 2026.09.08 | ₩31,593 | ₩32,519 | ₩31,003 | ₩31,366 | -0.72% | 107.2만 |
|---|
| 2026.09.04 | ₩31,272 | ₩31,768 | ₩30,548 | ₩31,714 | +1.42% | 70.7만 |
|---|
| 2026.09.03 | ₩30,480 | ₩31,996 | ₩30,480 | ₩31,138 | +2.16% | 100.6만 |
|---|
| 2026.09.02 | ₩27,986 | ₩30,089 | ₩27,839 | ₩29,367 | +4.94% | 110.5만 |
|---|
| 2026.09.01 | ₩26,015 | ₩28,603 | ₩25,849 | ₩28,026 | +7.73% | 150.6만 |
|---|
| 2026.08.31 | ₩27,933 | ₩27,973 | ₩27,088 | ₩27,450 | -1.73% | 65.7만 |
|---|
| 2026.08.28 | ₩27,329 | ₩29,012 | ₩27,316 | ₩27,959 | +2.31% | 74.7만 |
|---|
| 2026.08.27 | ₩27,651 | ₩28,979 | ₩27,021 | ₩27,329 | -1.16% | 91.3만 |
|---|
| 2026.08.26 | ₩29,207 | ₩29,421 | ₩26,458 | ₩27,812 | -4.78% | 344만 |
|---|
| 2026.08.25 | ₩26,699 | ₩27,302 | ₩26,444 | ₩27,261 | +2.10% | 46.4만 |
|---|
| 2026.08.24 | ₩25,358 | ₩26,417 | ₩25,050 | ₩26,203 | +3.33% | 53.7만 |
|---|
| 2026.08.21 | ₩25,103 | ₩25,733 | ₩24,781 | ₩25,385 | +1.12% | 57.6만 |
|---|
| 2026.08.20 | ₩25,117 | ₩25,385 | ₩24,437 | ₩25,036 | -0.32% | 57.1만 |
|---|
| 2026.08.19 | ₩24,607 | ₩25,780 | ₩24,272 | ₩25,090 | +1.96% | 91.6만 |
|---|
| 2026.08.18 | ₩26,283 | ₩26,451 | ₩24,822 | ₩24,875 | -5.36% | 129.7만 |
|---|
| 2026.08.17 | ₩29,374 | ₩29,408 | ₩26,873 | ₩27,276 | -7.14% | 79.9만 |
|---|
| 2026.08.14 | ₩29,984 | ₩30,548 | ₩29,319 | ₩29,381 | -2.01% | 32.9만 |
|---|
| 2026.08.13 | ₩28,375 | ₩29,971 | ₩28,375 | ₩29,877 | +5.29% | 50.7만 |
|---|
| 2026.08.12 | ₩30,521 | ₩30,896 | ₩28,295 | ₩28,362 | -7.07% | 88.2만 |
|---|
| 2026.08.11 | ₩30,226 | ₩31,741 | ₩29,823 | ₩30,400 | +0.58% | 85.4만 |
|---|
| 2026.08.10 | ₩30,373 | ₩31,316 | ₩29,730 | ₩29,984 | -1.28% | 95.4만 |
|---|
| 2026.08.07 | ₩29,207 | ₩30,340 | ₩29,086 | ₩29,689 | +1.65% | 44.6만 |
|---|
| 2026.08.06 | ₩29,180 | ₩30,051 | ₩29,180 | ₩29,515 | +1.15% | 69.3만 |
|---|
| 2026.08.05 | ₩30,581 | ₩30,581 | ₩28,563 | ₩29,408 | -3.84% | 112.8만 |
|---|
| 2026.08.04 | ₩28,777 | ₩29,797 | ₩28,402 | ₩29,327 | +1.91% | 130만 |
|---|
| 2026.08.03 | ₩26,994 | ₩30,239 | ₩26,686 | ₩29,595 | +9.64% | 148.8만 |
|---|
| 2026.07.31 | ₩25,143 | ₩26,538 | ₩24,875 | ₩26,404 | +5.01% | 227.1만 |
|---|
| 2026.07.30 | ₩23,548 | ₩24,875 | ₩23,373 | ₩24,754 | +5.13% | 356.6만 |
|---|
| 2026.07.29 | ₩30,172 | ₩30,923 | ₩29,126 | ₩29,649 | -1.73% | 178.2만 |
|---|
| 2026.07.28 | ₩30,548 | ₩31,017 | ₩29,662 | ₩30,293 | -0.83% | 70.9만 |
|---|
| 2026.07.27 | ₩31,741 | ₩31,996 | ₩30,293 | ₩30,333 | -4.44% | 42.4만 |
|---|
| 2026.07.24 | ₩31,667 | ₩32,023 | ₩30,427 | ₩30,480 | -3.75% | 48만 |
|---|
| 2026.07.23 | ₩31,862 | ₩32,536 | ₩30,708 | ₩31,647 | -0.67% | 82.9만 |
|---|
| 2026.07.22 | ₩36,247 | ₩36,314 | ₩33,632 | ₩33,927 | -6.40% | 66.6만 |
|---|
| 2026.07.21 | ₩36,917 | ₩37,132 | ₩35,751 | ₩35,791 | -3.05% | 52.2만 |
|---|
| 2026.07.20 | ₩35,992 | ₩36,877 | ₩35,013 | ₩36,072 | +0.22% | 49.1만 |
|---|
| 2026.07.17 | ₩36,260 | ₩36,756 | ₩33,806 | ₩36,032 | -0.63% | 144.7만 |
|---|
| 2026.07.16 | ₩39,787 | ₩40,256 | ₩37,735 | ₩38,191 | -4.01% | 107.6만 |
|---|
| 2026.07.15 | ₩38,312 | ₩40,752 | ₩37,454 | ₩40,229 | +5.01% | 169.7만 |
|---|
| 2026.07.14 | ₩37,065 | ₩38,500 | ₩36,555 | ₩37,896 | +2.24% | 98.3만 |
|---|
| 2026.07.13 | ₩38,111 | ₩39,733 | ₩37,165 | ₩37,440 | -1.76% | 163.5만 |
|---|
| 2026.07.10 | ₩38,017 | ₩39,827 | ₩37,749 | ₩38,875 | +2.26% | 350.5만 |
|---|
| 2026.07.09 | ₩29,763 | ₩34,946 | ₩29,072 | ₩34,745 | +16.74% | 312.7만 |
|---|
| 2026.07.08 | ₩32,988 | ₩33,116 | ₩31,265 | ₩31,781 | -3.66% | 101.8만 |
|---|
| 2026.07.07 | ₩32,358 | ₩34,128 | ₩31,915 | ₩33,149 | +2.45% | 202.5만 |
|---|
| 2026.07.06 | ₩30,910 | ₩31,835 | ₩29,649 | ₩31,567 | +2.13% | 177.9만 |
|---|
| 2026.07.02 | ₩32,438 | ₩32,666 | ₩29,542 | ₩29,783 | -8.19% | 151.9만 |
|---|
| 2026.07.01 | ₩32,338 | ₩34,572 | ₩31,285 | ₩33,055 | +2.22% | 567만 |
|---|
| 2026.06.30 | ₩27,912 | ₩28,295 | ₩26,940 | ₩28,053 | +0.50% | 95.1만 |
|---|
| 2026.06.29 | ₩27,825 | ₩28,844 | ₩27,624 | ₩28,026 | +0.72% | 90.1만 |
|---|
| 2026.06.26 | ₩26,156 | ₩27,490 | ₩25,921 | ₩26,766 | +2.33% | 68.8만 |
|---|
| 2026.06.25 | ₩27,436 | ₩27,463 | ₩25,914 | ₩26,136 | -4.74% | 77.2만 |
|---|
| 2026.06.24 | ₩28,000 | ₩28,737 | ₩27,423 | ₩27,624 | -1.34% | 35.3만 |
|---|
| 2026.06.23 | ₩28,134 | ₩29,072 | ₩27,959 | ₩28,094 | -0.14% | 81.8만 |
|---|
| 2026.06.22 | ₩29,046 | ₩29,464 | ₩27,852 | ₩28,254 | -2.72% | 66.4만 |
|---|
| 2026.06.18 | ₩29,233 | ₩29,917 | ₩28,241 | ₩29,676 | +1.51% | 75.9만 |
|---|
| 2026.06.17 | ₩31,446 | ₩31,486 | ₩28,617 | ₩28,684 | -8.78% | 125.5만 |
|---|
| 2026.06.16 | ₩31,473 | ₩32,800 | ₩31,366 | ₩32,224 | +2.39% | 61.9만 |
|---|
| 2026.06.15 | ₩30,118 | ₩32,264 | ₩30,118 | ₩31,513 | +4.63% | 94.7만 |
|---|
| 2026.06.12 | ₩29,421 | ₩29,683 | ₩28,161 | ₩28,751 | -2.28% | 74.5만 |
|---|
| 2026.06.11 | ₩28,670 | ₩29,326 | ₩27,785 | ₩28,965 | +1.03% | 89.1만 |
|---|
| 2026.06.10 | ₩30,226 | ₩31,320 | ₩29,180 | ₩29,207 | -3.37% | 76.4만 |
|---|
| 2026.06.09 | ₩31,392 | ₩32,009 | ₩30,279 | ₩30,655 | -2.35% | 108.1만 |
|---|
| 2026.06.08 | ₩31,379 | ₩31,392 | ₩30,105 | ₩30,735 | -2.05% | 96.1만 |
|---|
| 2026.06.05 | ₩34,966 | ₩35,590 | ₩30,470 | ₩31,513 | -9.88% | 326.6만 |
|---|
| 2026.06.04 | ₩35,134 | ₩37,159 | ₩34,973 | ₩35,496 | +1.03% | 234.7만 |
|---|
| 2026.06.03 | ₩32,639 | ₩35,107 | ₩32,559 | ₩35,000 | +7.23% | 284.4만 |
|---|
| 2026.06.02 | ₩32,774 | ₩33,484 | ₩32,188 | ₩32,264 | -1.55% | 174만 |
|---|
| 2026.06.01 | ₩36,019 | ₩36,555 | ₩32,519 | ₩32,613 | -9.46% | 370.8만 |
|---|
| 2026.05.29 | ₩36,354 | ₩36,475 | ₩35,219 | ₩36,247 | -0.30% | 153.8만 |
|---|
| 2026.05.28 | ₩37,185 | ₩37,480 | ₩35,938 | ₩36,609 | -1.55% | 162.2만 |
|---|
| 2026.05.27 | ₩33,726 | ₩36,971 | ₩33,726 | ₩36,622 | +8.59% | 234.7만 |
|---|
| 2026.05.26 | ₩33,719 | ₩34,293 | ₩33,297 | ₩34,061 | +1.01% | 78.5만 |
|---|
| 2026.05.22 | ₩33,565 | ₩34,342 | ₩33,498 | ₩33,860 | +0.88% | 96.4만 |
|---|
| 2026.05.21 | ₩32,747 | ₩33,806 | ₩32,197 | ₩33,565 | +2.50% | 70.5만 |
|---|
| 2026.05.20 | ₩32,834 | ₩33,632 | ₩32,546 | ₩33,337 | +1.53% | 75.8만 |
|---|
| 2026.05.19 | ₩33,752 | ₩34,289 | ₩32,854 | ₩33,082 | -1.99% | 88.1만 |
|---|
| 2026.05.18 | ₩33,799 | ₩34,510 | ₩33,229 | ₩34,047 | +0.73% | 93.7만 |
|---|
| 2026.05.15 | ₩34,329 | ₩35,147 | ₩33,846 | ₩34,396 | +0.20% | 91.5만 |
|---|
| 2026.05.14 | ₩34,544 | ₩35,456 | ₩34,503 | ₩34,879 | +0.97% | 116만 |
|---|
| 2026.05.13 | ₩32,720 | ₩35,040 | ₩32,505 | ₩34,678 | +5.98% | 121.4만 |
|---|
| 2026.05.12 | ₩32,291 | ₩33,283 | ₩32,076 | ₩33,203 | +2.82% | 125.1만 |
|---|
| 2026.05.11 | ₩33,290 | ₩33,417 | ₩32,680 | ₩32,760 | -1.59% | 154.7만 |
|---|
| 2026.05.08 | ₩34,570 | ₩34,758 | ₩33,578 | ₩33,980 | -1.71% | 132만 |
|---|
| 2026.05.07 | ₩34,584 | ₩35,710 | ₩34,450 | ₩34,765 | +0.52% | 151.2만 |
|---|
| 2026.05.06 | ₩33,055 | ₩35,147 | ₩32,747 | ₩34,329 | +3.85% | 184.1만 |
|---|
| 2026.05.05 | ₩34,436 | ₩34,497 | ₩32,988 | ₩33,511 | -2.69% | 153.1만 |
|---|
| 2026.05.04 | ₩33,793 | ₩34,530 | ₩33,282 | ₩34,128 | +0.99% | 191.9만 |
|---|
| 2026.05.01 | ₩34,597 | ₩35,080 | ₩33,659 | ₩33,940 | -1.90% | 162.1만 |
|---|
| 2026.04.30 | ₩35,214 | ₩35,402 | ₩32,867 | ₩34,329 | -2.51% | 606.2만 |
|---|
| 2026.04.29 | ₩41,463 | ₩42,053 | ₩40,786 | ₩41,557 | +0.23% | 136.8만 |
|---|
| 2026.04.28 | ₩42,134 | ₩42,549 | ₩41,007 | ₩41,704 | -1.02% | 69.3만 |
|---|
| 2026.04.27 | ₩41,691 | ₩43,113 | ₩41,684 | ₩42,616 | +2.22% | 88.5만 |
|---|
| 2026.04.24 | ₩40,330 | ₩42,871 | ₩39,626 | ₩42,201 | +4.64% | 140.4만 |
|---|
| 2026.04.23 | ₩40,819 | ₩41,570 | ₩39,545 | ₩40,296 | -1.28% | 88.9만 |
|---|
| 2026.04.22 | ₩42,241 | ₩42,670 | ₩41,651 | ₩42,254 | +0.03% | 45.5만 |
|---|
| 2026.04.21 | ₩41,785 | ₩42,415 | ₩41,356 | ₩41,503 | -0.67% | 77.3만 |
|---|
| 2026.04.20 | ₩43,059 | ₩43,347 | ₩41,450 | ₩41,812 | -2.90% | 69만 |
|---|
| 2026.04.17 | ₩42,885 | ₩44,400 | ₩42,482 | ₩44,078 | +2.78% | 151.6만 |
|---|
| 2026.04.16 | ₩42,549 | ₩42,697 | ₩41,490 | ₩42,616 | +0.16% | 96.4만 |
|---|
| 2026.04.15 | ₩41,503 | ₩42,831 | ₩41,074 | ₩41,986 | +1.16% | 87.5만 |
|---|
| 2026.04.14 | ₩38,593 | ₩41,302 | ₩38,218 | ₩40,873 | +5.91% | 98.9만 |
|---|
| 2026.04.13 | ₩36,931 | ₩37,614 | ₩36,421 | ₩37,588 | +1.78% | 58.4만 |
|---|
| 2026.04.10 | ₩37,668 | ₩38,030 | ₩36,381 | ₩37,011 | -1.74% | 81.8만 |
|---|
| 2026.04.09 | ₩36,542 | ₩37,916 | ₩36,287 | ₩36,850 | +0.84% | 160.6만 |
|---|
| 2026.04.08 | ₩34,356 | ₩36,944 | ₩32,867 | ₩35,067 | +2.07% | 343.4만 |
|---|
| 2026.04.07 | ₩30,695 | ₩31,044 | ₩29,944 | ₩31,030 | +1.09% | 139.3만 |
|---|
| 2026.04.06 | ₩31,446 | ₩31,902 | ₩30,775 | ₩30,843 | -1.92% | 69.8만 |
|---|
| 2026.04.02 | ₩30,065 | ₩31,446 | ₩29,408 | ₩31,030 | +3.21% | 171.2만 |
|---|
| 2026.04.01 | ₩31,728 | ₩32,975 | ₩31,017 | ₩31,567 | -0.51% | 149.9만 |
|---|
| 2026.03.31 | ₩28,536 | ₩30,948 | ₩28,241 | ₩30,789 | +7.89% | 317.5만 |
|---|
| 2026.03.30 | ₩27,074 | ₩27,477 | ₩26,417 | ₩27,222 | +0.54% | 173.1만 |
|---|
| 2026.03.27 | ₩27,617 | ₩27,973 | ₩25,579 | ₩26,136 | -5.37% | 200.8만 |
|---|
| 2026.03.26 | ₩32,344 | ₩32,371 | ₩27,947 | ₩28,429 | -12.11% | 275.6만 |
|---|
| 2026.03.25 | ₩34,215 | ₩34,798 | ₩33,659 | ₩33,767 | -1.31% | 69.4만 |
|---|
| 2026.03.24 | ₩34,369 | ₩34,396 | ₩33,404 | ₩33,605 | -2.22% | 75.1만 |
|---|
| 2026.03.23 | ₩35,026 | ₩35,375 | ₩34,349 | ₩34,865 | -0.46% | 87.8만 |
|---|
| 2026.03.20 | ₩34,906 | ₩34,906 | ₩32,975 | ₩33,726 | -3.38% | 91.5만 |
|---|
| 2026.03.19 | ₩35,844 | ₩35,978 | ₩34,758 | ₩35,281 | -1.57% | 56.8만 |
|---|
| 2026.03.18 | ₩36,421 | ₩37,145 | ₩36,206 | ₩36,327 | -0.26% | 53.9만 |
|---|
| 2026.03.17 | ₩37,863 | ₩38,821 | ₩37,078 | ₩37,172 | -1.82% | 68만 |
|---|
| 2026.03.16 | ₩38,359 | ₩38,580 | ₩37,252 | ₩37,735 | -1.63% | 95.2만 |
|---|
| 2026.03.13 | ₩37,346 | ₩37,950 | ₩35,590 | ₩36,072 | -3.41% | 142.9만 |
|---|
| 2026.03.12 | ₩40,417 | ₩40,886 | ₩38,969 | ₩39,103 | -3.25% | 50.1만 |
|---|
| 2026.03.11 | ₩41,235 | ₩41,745 | ₩40,417 | ₩41,195 | -0.10% | 48.6만 |
|---|
| 2026.03.10 | ₩41,108 | ₩41,892 | ₩40,511 | ₩41,101 | -0.02% | 111.2만 |
|---|
| 2026.03.09 | ₩38,795 | ₩40,350 | ₩37,775 | ₩40,296 | +3.87% | 161.8만 |
|---|
| 2026.03.06 | ₩40,404 | ₩40,578 | ₩38,888 | ₩40,015 | -0.96% | 143.5만 |
|---|
| 2026.03.05 | ₩42,281 | ₩43,314 | ₩40,766 | ₩41,973 | -0.73% | 109.9만 |
|---|
| 2026.03.04 | ₩41,812 | ₩43,595 | ₩41,718 | ₩42,925 | +2.66% | 120.1만 |
|---|
| 2026.03.03 | ₩40,390 | ₩41,879 | ₩39,334 | ₩41,391 | +2.48% | 136.2만 |
|---|
| 2026.03.02 | ₩39,049 | ₩41,959 | ₩38,825 | ₩41,168 | +5.43% | 104.5만 |
|---|
| 2026.02.27 | ₩39,995 | ₩40,638 | ₩39,277 | ₩40,551 | +1.39% | 62.6만 |
|---|
| 2026.02.26 | ₩40,900 | ₩42,187 | ₩40,498 | ₩41,664 | +1.87% | 78.3만 |
|---|
| 2026.02.25 | ₩39,975 | ₩41,289 | ₩39,948 | ₩41,289 | +3.29% | 43.9만 |
|---|
| 2026.02.24 | ₩38,728 | ₩39,720 | ₩38,272 | ₩39,505 | +2.01% | 76.6만 |
|---|
| 2026.02.23 | ₩41,155 | ₩41,798 | ₩39,123 | ₩39,277 | -4.56% | 80.2만 |
|---|
| 2026.02.20 | ₩39,626 | ₩42,575 | ₩39,532 | ₩41,597 | +4.97% | 77.7만 |
|---|
| 2026.02.19 | ₩39,519 | ₩40,578 | ₩39,358 | ₩40,296 | +1.97% | 94.4만 |
|---|
| 2026.02.18 | ₩38,942 | ₩40,256 | ₩38,258 | ₩40,122 | +3.03% | 115.4만 |
|---|
| 2026.02.17 | ₩39,680 | ₩40,042 | ₩38,352 | ₩39,680 | 0.00% | 140.8만 |
|---|
| 2026.02.13 | ₩40,283 | ₩41,168 | ₩39,049 | ₩39,693 | -1.46% | 155.7만 |
|---|
| 2026.02.12 | ₩43,609 | ₩44,373 | ₩40,444 | ₩41,021 | -5.93% | 148.1만 |
|---|
| 2026.02.11 | ₩44,172 | ₩44,789 | ₩42,013 | ₩43,461 | -1.61% | 193.5만 |
|---|
| 2026.02.10 | ₩44,695 | ₩45,030 | ₩43,635 | ₩43,743 | -2.13% | 59.2만 |
|---|
| 2026.02.09 | ₩42,750 | ₩45,400 | ₩42,254 | ₩44,655 | +4.45% | 189.1만 |
|---|
| 2026.02.06 | ₩43,166 | ₩43,904 | ₩40,659 | ₩42,563 | -1.40% | 168.7만 |
|---|
| 2026.02.05 | ₩42,911 | ₩45,204 | ₩41,597 | ₩43,729 | +1.91% | 318.9만 |
|---|
| 2026.02.04 | ₩46,197 | ₩46,224 | ₩43,421 | ₩43,595 | -5.63% | 398.2만 |
|---|
| 2026.02.03 | ₩48,906 | ₩49,911 | ₩45,975 | ₩46,666 | -4.58% | 174.9만 |
|---|
| 2026.02.02 | ₩49,878 | ₩50,796 | ₩48,342 | ₩48,718 | -2.33% | 131.8만 |
|---|
| 2026.01.30 | ₩51,862 | ₩52,369 | ₩49,764 | ₩50,139 | -3.32% | 136.1만 |
|---|
| 2026.01.29 | ₩53,250 | ₩54,015 | ₩49,925 | ₩53,358 | +0.20% | 622.2만 |
|---|
| 2026.01.28 | ₩44,956 | ₩45,365 | ₩43,917 | ₩44,158 | -1.77% | 352.7만 |
|---|
| 2026.01.27 | ₩44,936 | ₩45,258 | ₩43,649 | ₩44,775 | -0.36% | 162.3만 |
|---|
| 2026.01.26 | ₩43,796 | ₩45,044 | ₩43,247 | ₩44,668 | +1.99% | 151만 |
|---|
| 2026.01.23 | ₩41,141 | ₩43,877 | ₩41,081 | ₩42,925 | +4.34% | 181.4만 |
|---|
| 2026.01.22 | ₩39,318 | ₩41,570 | ₩39,013 | ₩41,544 | +5.66% | 250.1만 |
|---|
| 2026.01.21 | ₩36,448 | ₩37,950 | ₩35,797 | ₩37,346 | +2.47% | 152.2만 |
|---|
| 2026.01.20 | ₩36,696 | ₩37,132 | ₩35,777 | ₩36,354 | -0.93% | 145.2만 |
|---|
| 2026.01.16 | ₩38,593 | ₩39,331 | ₩38,272 | ₩38,285 | -0.80% | 127.8만 |
|---|
| 2026.01.15 | ₩38,030 | ₩38,781 | ₩37,588 | ₩38,365 | +0.88% | 136.4만 |
|---|
| 2026.01.14 | ₩39,130 | ₩39,332 | ₩37,675 | ₩37,749 | -3.53% | 137.4만 |
|---|
| 2026.01.13 | ₩41,047 | ₩41,047 | ₩38,835 | ₩39,733 | -3.20% | 160.8만 |
|---|
| 2026.01.12 | ₩42,402 | ₩42,630 | ₩41,021 | ₩41,114 | -3.04% | 123.7만 |
|---|
| 2026.01.09 | ₩41,624 | ₩42,791 | ₩41,275 | ₩42,549 | +2.22% | 77.4만 |
|---|
| 2026.01.08 | ₩41,664 | ₩41,812 | ₩40,363 | ₩41,691 | +0.06% | 88.9만 |
|---|
| 2026.01.07 | ₩43,045 | ₩43,408 | ₩41,557 | ₩42,053 | -2.31% | 126.6만 |
|---|
| 2026.01.06 | ₩43,501 | ₩44,279 | ₩42,496 | ₩43,595 | +0.22% | 123.5만 |
|---|
| 2026.01.05 | ₩42,321 | ₩44,145 | ₩41,999 | ₩43,394 | +2.53% | 107.8만 |
|---|
| 2026.01.02 | ₩43,984 | ₩44,132 | ₩41,430 | ₩42,375 | -3.66% | 138.1만 |
|---|
| 2025.12.31 | ₩44,212 | ₩44,226 | ₩43,555 | ₩43,595 | -1.40% | 57.7만 |
|---|
| 2025.12.30 | ₩43,501 | ₩45,284 | ₩43,448 | ₩44,453 | +2.19% | 97.5만 |
|---|
| 2025.12.29 | ₩43,340 | ₩43,703 | ₩42,938 | ₩43,475 | +0.31% | 65.2만 |
|---|
| 2025.12.26 | ₩45,674 | ₩45,754 | ₩44,775 | ₩45,044 | -1.38% | 72.4만 |
|---|
| 2025.12.24 | ₩44,923 | ₩45,701 | ₩44,923 | ₩45,647 | +1.61% | 90.1만 |
|---|
| 2025.12.23 | ₩44,534 | ₩45,453 | ₩44,494 | ₩45,285 | +1.69% | 110.8만 |
|---|
| 2025.12.22 | ₩44,896 | ₩46,469 | ₩44,217 | ₩44,829 | -0.15% | 185.1만 |
|---|
| 2025.12.19 | ₩45,473 | ₩46,036 | ₩44,427 | ₩44,561 | -2.01% | 126.7만 |
|---|
| 2025.12.18 | ₩44,373 | ₩46,076 | ₩44,252 | ₩45,258 | +1.99% | 154.8만 |
|---|
| 2025.12.17 | ₩44,091 | ₩44,895 | ₩43,300 | ₩43,300 | -1.79% | 129.1만 |
|---|
| 2025.12.16 | ₩42,710 | ₩45,057 | ₩42,630 | ₩44,346 | +3.83% | 144.2만 |
|---|
| 2025.12.15 | ₩42,851 | ₩43,796 | ₩41,919 | ₩43,072 | +0.52% | 111.6만 |
|---|
| 2025.12.12 | ₩43,367 | ₩43,622 | ₩41,839 | ₩42,590 | -1.79% | 126.3만 |
|---|
| 2025.12.11 | ₩42,455 | ₩44,105 | ₩42,227 | ₩43,783 | +3.13% | 134.7만 |
|---|
| 2025.12.10 | ₩43,327 | ₩44,019 | ₩42,549 | ₩43,394 | +0.15% | 128만 |
|---|
| 2025.12.09 | ₩45,305 | ₩45,379 | ₩43,890 | ₩44,346 | -2.12% | 123.3만 |
|---|
| 2025.12.08 | ₩46,150 | ₩47,095 | ₩45,566 | ₩45,727 | -0.92% | 112.6만 |
|---|
| 2025.12.05 | ₩45,372 | ₩46,839 | ₩45,178 | ₩46,653 | +2.82% | 169.9만 |
|---|
| 2025.12.04 | ₩46,995 | ₩46,995 | ₩44,856 | ₩45,111 | -4.01% | 435.3만 |
|---|
| 2025.12.03 | ₩42,817 | ₩43,434 | ₩42,080 | ₩42,187 | -1.47% | 100.3만 |
|---|
| 2025.12.02 | ₩42,563 | ₩43,287 | ₩42,040 | ₩43,206 | +1.51% | 98.1만 |
|---|
| 2025.12.01 | ₩42,214 | ₩42,992 | ₩41,999 | ₩42,388 | +0.41% | 94.6만 |
|---|
| 2025.11.28 | ₩41,825 | ₩43,354 | ₩41,758 | ₩43,327 | +3.59% | 106.6만 |
|---|
| 2025.11.26 | ₩41,999 | ₩42,134 | ₩41,275 | ₩41,517 | -1.15% | 150.8만 |
|---|
| 2025.11.25 | ₩40,357 | ₩41,999 | ₩39,626 | ₩41,892 | +3.80% | 282.5만 |
|---|
| 2025.11.24 | ₩37,219 | ₩39,398 | ₩37,078 | ₩38,982 | +4.74% | 200.2만 |
|---|
| 2025.11.21 | ₩35,878 | ₩37,105 | ₩35,147 | ₩36,662 | +2.19% | 230.1만 |
|---|
| 2025.11.20 | ₩37,722 | ₩38,205 | ₩35,362 | ₩36,059 | -4.41% | 302.5만 |
|---|
| 2025.11.19 | ₩36,609 | ₩36,783 | ₩35,107 | ₩36,193 | -1.14% | 225.1만 |
|---|
| 2025.11.18 | ₩36,414 | ₩37,871 | ₩35,415 | ₩37,159 | +2.04% | 251.4만 |
|---|
| 2025.11.17 | ₩38,627 | ₩38,902 | ₩36,864 | ₩37,695 | -2.41% | 179.7만 |
|---|
| 2025.11.14 | ₩37,547 | ₩39,170 | ₩36,857 | ₩38,687 | +3.04% | 244.7만 |
|---|
| 2025.11.13 | ₩39,036 | ₩39,693 | ₩37,883 | ₩38,728 | -0.79% | 262.5만 |
|---|
| 2025.11.12 | ₩41,155 | ₩41,195 | ₩38,486 | ₩38,660 | -6.06% | 313.6만 |
|---|
| 2025.11.11 | ₩41,108 | ₩41,316 | ₩40,015 | ₩41,061 | -0.11% | 178.6만 |
|---|
| 2025.11.10 | ₩41,544 | ₩42,040 | ₩40,551 | ₩41,664 | +0.29% | 299.9만 |
|---|
| 2025.11.07 | ₩39,613 | ₩40,390 | ₩37,708 | ₩40,350 | +1.86% | 383만 |
|---|
| 2025.11.06 | ₩42,241 | ₩42,268 | ₩39,908 | ₩40,055 | -5.17% | 460.5만 |
|---|
| 2025.11.05 | ₩41,865 | ₩43,113 | ₩41,088 | ₩42,335 | +1.12% | 273.9만 |
|---|
| 2025.11.04 | ₩41,275 | ₩43,099 | ₩41,061 | ₩41,235 | -0.10% | 352.2만 |
|---|
| 2025.11.03 | ₩45,070 | ₩45,505 | ₩42,442 | ₩42,643 | -5.39% | 455.7만 |
|---|
| 2025.10.31 | ₩47,685 | ₩47,752 | ₩43,676 | ₩44,065 | -7.59% | 758.4만 |
|---|
| 2025.10.30 | ₩47,042 | ₩48,936 | ₩44,099 | ₩46,566 | -1.01% | 1620.1만 |
|---|
| 2025.10.29 | ₩60,733 | ₩61,457 | ₩58,870 | ₩60,438 | -0.49% | 465.3만 |
|---|
| 2025.10.28 | ₩60,679 | ₩61,403 | ₩59,341 | ₩60,317 | -0.60% | 137.4만 |
|---|
| 2025.10.27 | ₩60,116 | ₩60,948 | ₩59,778 | ₩60,250 | +0.22% | 125.2만 |
|---|
| 2025.10.24 | ₩57,997 | ₩58,675 | ₩57,139 | ₩58,252 | +0.44% | 119.9만 |
|---|
| 2025.10.23 | ₩57,608 | ₩58,920 | ₩57,474 | ₩57,622 | +0.02% | 95.1만 |
|---|
| 2025.10.22 | ₩57,568 | ₩58,654 | ₩56,080 | ₩57,541 | -0.05% | 184만 |
|---|
| 2025.10.21 | ₩57,997 | ₩58,333 | ₩56,844 | ₩57,515 | -0.83% | 98.4만 |
|---|
| 2025.10.20 | ₩55,657 | ₩57,622 | ₩55,637 | ₩57,381 | +3.10% | 117.8만 |
|---|
| 2025.10.17 | ₩53,545 | ₩55,302 | ₩53,371 | ₩55,074 | +2.85% | 75.3만 |
|---|
| 2025.10.16 | ₩55,282 | ₩56,388 | ₩53,103 | ₩54,337 | -1.71% | 101.4만 |
|---|
| 2025.10.15 | ₩55,114 | ₩56,160 | ₩54,027 | ₩55,208 | +0.17% | 78.9만 |
|---|
| 2025.10.14 | ₩53,700 | ₩54,953 | ₩52,432 | ₩53,881 | +0.34% | 96.5만 |
|---|
| 2025.10.13 | ₩54,511 | ₩55,581 | ₩53,787 | ₩54,967 | +0.84% | 132.1만 |
|---|
| 2025.10.10 | ₩57,568 | ₩58,105 | ₩53,304 | ₩53,425 | -7.20% | 270.3만 |
|---|