시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long NBIS Daily ETF 과거 주가
GraniteShares 2x Long NBIS Daily ETF · NBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long NBIS Daily ETF · NBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,791 | ₩31,527 | ₩29,839 | ₩30,456 | -1.09% | 206.9만 |
| 2026.10.08 | ₩34,197 | ₩34,479 | ₩29,549 | ₩30,094 | -12.00% | 738.3만 |
| 2026.10.07 | ₩36,853 | ₩37,295 | ₩34,345 | ₩35,297 | -4.22% | 523.4만 |
| 2026.10.06 | ₩35,753 | ₩40,815 | ₩35,498 | ₩39,253 | +9.79% | 519.1만 |
| 2026.10.05 | ₩37,751 | ₩37,939 | ₩33,634 | ₩34,331 | -9.06% | 451.3만 |
| 2026.10.02 | ₩35,297 | ₩39,012 | ₩35,270 | ₩37,349 | +5.81% | 294.3만 |
| 2026.10.01 | ₩35,632 | ₩36,477 | ₩33,165 | ₩34,398 | -3.46% | 267.9만 |
| 2026.09.30 | ₩37,872 | ₩39,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,216 |
| ₩35,404 |
| -6.52% |
| 226.1만 |
| 2026.09.29 | ₩35,330 | ₩38,744 | ₩34,777 | ₩35,860 | +1.50% | 279.6만 |
|---|
| 2026.09.28 | ₩35,123 | ₩38,355 | ₩33,205 | ₩34,305 | -2.33% | 242.5만 |
|---|
| 2026.09.25 | ₩38,636 | ₩38,744 | ₩35,371 | ₩35,927 | -7.01% | 261.6만 |
|---|
| 2026.09.24 | ₩34,559 | ₩39,548 | ₩33,862 | ₩37,845 | +9.51% | 535.6만 |
|---|
| 2026.09.23 | ₩35,713 | ₩36,075 | ₩32,927 | ₩32,970 | -7.68% | 281.1만 |
|---|
| 2026.09.22 | ₩35,203 | ₩39,039 | ₩34,479 | ₩35,954 | +2.13% | 378.7만 |
|---|
| 2026.09.21 | ₩33,165 | ₩36,410 | ₩31,574 | ₩34,921 | +5.30% | 460.2만 |
|---|
| 2026.09.18 | ₩30,657 | ₩32,521 | ₩28,538 | ₩32,186 | +4.99% | 549.3만 |
|---|
| 2026.09.17 | ₩34,010 | ₩34,734 | ₩28,498 | ₩30,724 | -9.66% | 908만 |
|---|
| 2026.09.16 | ₩29,343 | ₩31,354 | ₩28,188 | ₩28,404 | -3.20% | 380.5만 |
|---|
| 2026.09.15 | ₩29,141 | ₩30,375 | ₩27,767 | ₩27,948 | -4.10% | 198.4만 |
|---|
| 2026.09.14 | ₩27,103 | ₩31,301 | ₩26,835 | ₩29,235 | +7.87% | 337.1만 |
|---|
| 2026.09.11 | ₩36,008 | ₩36,008 | ₩32,642 | ₩32,883 | -8.68% | 254.9만 |
|---|
| 2026.09.10 | ₩35,243 | ₩37,188 | ₩33,366 | ₩33,875 | -3.88% | 243.8만 |
|---|
| 2026.09.09 | ₩40,152 | ₩40,970 | ₩37,751 | ₩37,778 | -5.91% | 219.5만 |
|---|
| 2026.09.08 | ₩36,336 | ₩42,177 | ₩36,236 | ₩38,904 | +7.07% | 435.5만 |
|---|
| 2026.09.04 | ₩29,235 | ₩33,808 | ₩29,034 | ₩33,782 | +15.55% | 383.4만 |
|---|
| 2026.09.03 | ₩27,479 | ₩29,718 | ₩25,641 | ₩29,396 | +6.98% | 255.1만 |
|---|
| 2026.09.02 | ₩25,480 | ₩27,961 | ₩25,346 | ₩27,747 | +8.89% | 196.4만 |
|---|
| 2026.09.01 | ₩26,620 | ₩27,371 | ₩25,212 | ₩26,500 | -0.45% | 248.9만 |
|---|
| 2026.08.31 | ₩28,095 | ₩28,963 | ₩27,039 | ₩28,404 | +1.10% | 168만 |
|---|
| 2026.08.28 | ₩30,013 | ₩30,657 | ₩28,162 | ₩29,168 | -2.82% | 264.6만 |
|---|
| 2026.08.27 | ₩33,460 | ₩34,787 | ₩31,047 | ₩31,877 | -4.73% | 323.5만 |
|---|
| 2026.08.26 | ₩31,126 | ₩32,796 | ₩30,563 | ₩30,617 | -1.64% | 308.4만 |
|---|
| 2026.08.25 | ₩31,917 | ₩33,457 | ₩30,684 | ₩33,057 | +3.57% | 288.9만 |
|---|
| 2026.08.24 | ₩30,134 | ₩30,804 | ₩27,318 | ₩29,960 | -0.58% | 367.9만 |
|---|
| 2026.08.21 | ₩34,586 | ₩35,833 | ₩32,172 | ₩32,387 | -6.36% | 367.3만 |
|---|
| 2026.08.20 | ₩33,426 | ₩33,540 | ₩30,241 | ₩32,736 | -2.07% | 445.8만 |
|---|
| 2026.08.19 | ₩36,772 | ₩37,885 | ₩30,429 | ₩33,849 | -7.95% | 894.7만 |
|---|
| 2026.08.18 | ₩49,673 | ₩51,941 | ₩40,916 | ₩42,163 | -15.12% | 469.3만 |
|---|
| 2026.08.17 | ₩52,852 | ₩54,327 | ₩47,903 | ₩49,740 | -5.89% | 436.5만 |
|---|
| 2026.08.14 | ₩46,294 | ₩53,509 | ₩45,891 | ₩53,160 | +14.83% | 437.1만 |
|---|
| 2026.08.13 | ₩45,503 | ₩52,704 | ₩42,431 | ₩45,140 | -0.80% | 659.6만 |
|---|
| 2026.08.12 | ₩37,201 | ₩46,743 | ₩34,425 | ₩46,736 | +25.63% | 1133.7만 |
|---|
| 2026.08.11 | ₩26,406 | ₩28,431 | ₩26,151 | ₩27,774 | +5.18% | 438.1만 |
|---|
| 2026.08.10 | ₩25,842 | ₩28,672 | ₩24,998 | ₩25,333 | -1.97% | 338.9만 |
|---|
| 2026.08.07 | ₩28,981 | ₩28,981 | ₩24,357 | ₩26,406 | -8.88% | 563.7만 |
|---|
| 2026.08.06 | ₩32,226 | ₩35,617 | ₩26,741 | ₩26,969 | -16.31% | 572만 |
|---|
| 2026.08.05 | ₩36,960 | ₩39,843 | ₩35,257 | ₩36,692 | -0.73% | 249.4만 |
|---|
| 2026.08.04 | ₩35,927 | ₩40,266 | ₩35,740 | ₩38,971 | +8.47% | 343.8만 |
|---|
| 2026.08.03 | ₩26,513 | ₩37,483 | ₩24,019 | ₩34,761 | +31.11% | 673.3만 |
|---|
| 2026.07.31 | ₩31,435 | ₩32,387 | ₩25,923 | ₩28,243 | -10.15% | 779.9만 |
|---|
| 2026.07.30 | ₩23,361 | ₩29,473 | ₩23,040 | ₩27,452 | +17.51% | 790.5만 |
|---|
| 2026.07.29 | ₩23,952 | ₩24,649 | ₩17,286 | ₩17,903 | -25.25% | 786만 |
|---|
| 2026.07.28 | ₩26,882 | ₩27,318 | ₩21,323 | ₩23,952 | -10.90% | 496만 |
|---|
| 2026.07.27 | ₩32,762 | ₩33,611 | ₩27,559 | ₩29,892 | -8.76% | 372.5만 |
|---|
| 2026.07.24 | ₩41,318 | ₩41,794 | ₩29,356 | ₩29,852 | -27.75% | 432.8만 |
|---|
| 2026.07.23 | ₩40,252 | ₩46,186 | ₩40,004 | ₩42,740 | +6.18% | 205.6만 |
|---|
| 2026.07.22 | ₩39,414 | ₩45,489 | ₩38,415 | ₩41,654 | +5.68% | 244.1만 |
|---|
| 2026.07.21 | ₩33,393 | ₩41,305 | ₩33,124 | ₩41,198 | +23.37% | 363.2만 |
|---|
| 2026.07.20 | ₩31,032 | ₩33,661 | ₩28,773 | ₩29,960 | -3.46% | 328.4만 |
|---|
| 2026.07.17 | ₩24,381 | ₩31,156 | ₩24,179 | ₩28,350 | +16.28% | 330.8만 |
|---|
| 2026.07.16 | ₩33,259 | ₩34,331 | ₩25,641 | ₩26,593 | -20.04% | 392.9만 |
|---|
| 2026.07.15 | ₩36,095 | ₩38,100 | ₩32,508 | ₩36,933 | +2.32% | 314.4만 |
|---|
| 2026.07.14 | ₩44,416 | ₩46,107 | ₩34,566 | ₩34,975 | -21.26% | 289.9만 |
|---|
| 2026.07.13 | ₩42,016 | ₩44,765 | ₩39,106 | ₩41,426 | -1.40% | 126.1만 |
|---|
| 2026.07.10 | ₩42,908 | ₩47,031 | ₩40,111 | ₩45,154 | +5.24% | 139.5만 |
|---|
| 2026.07.09 | ₩48,922 | ₩49,325 | ₩42,029 | ₩43,826 | -10.42% | 245.8만 |
|---|
| 2026.07.08 | ₩35,270 | ₩44,483 | ₩35,270 | ₩43,853 | +24.33% | 335.9만 |
|---|
| 2026.07.07 | ₩38,891 | ₩41,088 | ₩35,538 | ₩36,102 | -7.17% | 219.4만 |
|---|
| 2026.07.06 | ₩44,966 | ₩48,158 | ₩40,661 | ₩43,276 | -3.76% | 160.2만 |
|---|
| 2026.07.02 | ₩52,208 | ₩53,898 | ₩40,769 | ₩44,470 | -14.82% | 359만 |
|---|
| 2026.07.01 | ₩57,009 | ₩60,227 | ₩50,116 | ₩50,558 | -11.31% | 417.9만 |
|---|
| 2026.06.30 | ₩68,260 | ₩84,018 | ₩65,753 | ₩76,642 | +12.28% | 125.2만 |
|---|
| 2026.06.29 | ₩62,775 | ₩69,789 | ₩55,869 | ₩68,797 | +9.59% | 141.5만 |
|---|
| 2026.06.26 | ₩60,771 | ₩62,755 | ₩55,547 | ₩58,605 | -3.56% | 124.1만 |
|---|
| 2026.06.25 | ₩75,100 | ₩77,112 | ₩65,082 | ₩67,174 | -10.55% | 122.5만 |
|---|
| 2026.06.24 | ₩77,688 | ₩78,251 | ₩63,030 | ₩68,502 | -11.82% | 137만 |
|---|
| 2026.06.23 | ₩66,906 | ₩89,007 | ₩65,042 | ₩77,407 | +15.69% | 149.6만 |
|---|
| 2026.06.22 | ₩85,936 | ₩91,850 | ₩79,137 | ₩82,319 | -4.21% | 89.7만 |
|---|
| 2026.06.18 | ₩90,831 | ₩91,193 | ₩77,795 | ₩84,608 | -6.85% | 161.2만 |
|---|
| 2026.06.17 | ₩72,418 | ₩90,254 | ₩72,083 | ₩81,135 | +12.04% | 206.7만 |
|---|
| 2026.06.16 | ₩66,624 | ₩78,761 | ₩66,370 | ₩72,458 | +8.76% | 130.2만 |
|---|
| 2026.06.15 | ₩65,927 | ₩71,077 | ₩62,641 | ₩69,937 | +6.08% | 144.6만 |
|---|
| 2026.06.12 | ₩55,306 | ₩61,501 | ₩52,182 | ₩56,472 | +2.11% | 171.1만 |
|---|
| 2026.06.11 | ₩44,121 | ₩54,447 | ₩43,987 | ₩51,685 | +17.14% | 141.7만 |
|---|
| 2026.06.10 | ₩48,768 | ₩55,909 | ₩46,884 | ₩46,897 | -3.84% | 180.7만 |
|---|
| 2026.06.09 | ₩55,058 | ₩58,913 | ₩41,908 | ₩51,041 | -7.30% | 226.8만 |
|---|
| 2026.06.08 | ₩60,281 | ₩60,818 | ₩49,895 | ₩50,062 | -16.95% | 175.8만 |
|---|
| 2026.06.05 | ₩65,712 | ₩67,248 | ₩48,547 | ₩54,863 | -16.51% | 220.1만 |
|---|
| 2026.06.04 | ₩62,078 | ₩75,100 | ₩59,208 | ₩72,699 | +17.11% | 102만 |
|---|
| 2026.06.03 | ₩72,538 | ₩76,992 | ₩65,994 | ₩68,113 | -6.10% | 88.2만 |
|---|
| 2026.06.02 | ₩80,571 | ₩83,683 | ₩73,182 | ₩73,370 | -8.94% | 118.4만 |
|---|
| 2026.06.01 | ₩65,431 | ₩80,732 | ₩62,118 | ₩75,663 | +15.64% | 196.5만 |
|---|
| 2026.05.29 | ₩56,607 | ₩59,812 | ₩48,493 | ₩58,511 | +3.36% | 186.8만 |
|---|
| 2026.05.28 | ₩58,337 | ₩59,450 | ₩52,852 | ₩56,365 | -3.38% | 158.7만 |
|---|
| 2026.05.27 | ₩47,608 | ₩48,600 | ₩43,370 | ₩48,131 | +1.10% | 133.8만 |
|---|
| 2026.05.26 | ₩54,461 | ₩54,461 | ₩46,844 | ₩47,943 | -11.97% | 89.9만 |
|---|
| 2026.05.22 | ₩52,825 | ₩54,608 | ₩49,083 | ₩50,894 | -3.66% | 68.7만 |
|---|
| 2026.05.21 | ₩50,263 | ₩56,553 | ₩48,949 | ₩53,710 | +6.86% | 151.5만 |
|---|
| 2026.05.20 | ₩46,951 | ₩46,951 | ₩41,064 | ₩41,587 | -11.43% | 83.9만 |
|---|
| 2026.05.19 | ₩40,795 | ₩46,414 | ₩37,684 | ₩44,269 | +8.51% | 123.7만 |
|---|
| 2026.05.18 | ₩54,193 | ₩54,380 | ₩40,286 | ₩45,194 | -16.60% | 155.3만 |
|---|
| 2026.05.15 | ₩54,313 | ₩59,651 | ₩50,974 | ₩55,319 | +1.85% | 150.1만 |
|---|
| 2026.05.14 | ₩52,275 | ₩61,837 | ₩49,134 | ₩55,695 | +6.54% | 216.4만 |
|---|
| 2026.05.13 | ₩48,064 | ₩53,388 | ₩44,148 | ₩49,325 | +2.62% | 338.4만 |
|---|
| 2026.05.12 | ₩38,328 | ₩40,314 | ₩34,586 | ₩37,644 | -1.78% | 90.3만 |
|---|
| 2026.05.11 | ₩38,120 | ₩44,872 | ₩37,550 | ₩40,661 | +6.67% | 115.6만 |
|---|
| 2026.05.08 | ₩40,098 | ₩41,573 | ₩36,571 | ₩36,718 | -8.43% | 104만 |
|---|
| 2026.05.07 | ₩42,814 | ₩46,180 | ₩36,641 | ₩40,259 | -5.97% | 177.9만 |
|---|
| 2026.05.06 | ₩38,683 | ₩45,265 | ₩36,611 | ₩44,979 | +16.28% | 141.9만 |
|---|
| 2026.05.05 | ₩34,895 | ₩38,623 | ₩33,889 | ₩36,920 | +5.80% | 141.4만 |
|---|
| 2026.05.04 | ₩31,019 | ₩38,220 | ₩30,952 | ₩37,188 | +19.89% | 229.5만 |
|---|
| 2026.05.01 | ₩24,501 | ₩29,423 | ₩24,045 | ₩28,967 | +18.23% | 218.5만 |
|---|
| 2026.04.30 | ₩25,883 | ₩26,392 | ₩22,369 | ₩23,455 | -9.38% | 188.7만 |
|---|
| 2026.04.29 | ₩24,139 | ₩25,272 | ₩22,208 | ₩24,542 | +1.67% | 126.6만 |
|---|
| 2026.04.28 | ₩23,415 | ₩24,743 | ₩21,631 | ₩22,543 | -3.72% | 126.2만 |
|---|
| 2026.04.27 | ₩27,063 | ₩27,264 | ₩23,683 | ₩26,084 | -3.62% | 124.7만 |
|---|
| 2026.04.24 | ₩33,259 | ₩33,795 | ₩26,285 | ₩26,862 | -19.23% | 247.4만 |
|---|
| 2026.04.23 | ₩30,067 | ₩34,036 | ₩29,544 | ₩30,617 | +1.83% | 119.7만 |
|---|
| 2026.04.22 | ₩32,984 | ₩34,600 | ₩29,998 | ₩30,469 | -7.62% | 83.3만 |
|---|
| 2026.04.21 | ₩32,293 | ₩33,004 | ₩30,040 | ₩30,536 | -5.44% | 84.3만 |
|---|
| 2026.04.20 | ₩30,885 | ₩32,534 | ₩29,557 | ₩31,381 | +1.61% | 99.7만 |
|---|
| 2026.04.17 | ₩33,453 | ₩33,507 | ₩29,825 | ₩30,751 | -8.08% | 116.1만 |
|---|
| 2026.04.16 | ₩34,667 | ₩35,471 | ₩31,985 | ₩34,170 | -1.43% | 125.6만 |
|---|
| 2026.04.15 | ₩32,078 | ₩34,734 | ₩30,536 | ₩34,734 | +8.28% | 121.4만 |
|---|
| 2026.04.14 | ₩32,461 | ₩34,345 | ₩31,515 | ₩32,762 | +0.93% | 162.8만 |
|---|
| 2026.04.13 | ₩25,749 | ₩31,703 | ₩25,655 | ₩29,933 | +16.25% | 195.8만 |
|---|
| 2026.04.10 | ₩22,932 | ₩28,075 | ₩22,932 | ₩26,459 | +15.38% | 247.3만 |
|---|
| 2026.04.09 | ₩19,808 | ₩23,522 | ₩19,794 | ₩23,428 | +18.28% | 289.9만 |
|---|
| 2026.04.08 | ₩20,451 | ₩20,720 | ₩18,225 | ₩19,928 | -2.56% | 242.2만 |
|---|
| 2026.04.07 | ₩15,543 | ₩17,749 | ₩15,543 | ₩17,635 | +13.46% | 205만 |
|---|
| 2026.04.06 | ₩14,940 | ₩16,576 | ₩14,795 | ₩16,240 | +8.71% | 133.4만 |
|---|
| 2026.04.02 | ₩11,909 | ₩15,208 | ₩11,909 | ₩15,154 | +27.25% | 215만 |
|---|
| 2026.04.01 | ₩14,349 | ₩14,966 | ₩13,250 | ₩13,370 | -6.82% | 345.8만 |
|---|
| 2026.03.31 | ₩12,472 | ₩13,920 | ₩11,989 | ₩13,893 | +11.40% | 256만 |
|---|
| 2026.03.30 | ₩13,800 | ₩13,800 | ₩10,447 | ₩11,104 | -19.53% | 246.1만 |
|---|
| 2026.03.27 | ₩14,785 | ₩14,886 | ₩13,277 | ₩13,411 | -9.30% | 111.9만 |
|---|
| 2026.03.26 | ₩17,099 | ₩17,099 | ₩14,685 | ₩14,846 | -13.18% | 134.6만 |
|---|
| 2026.03.25 | ₩18,319 | ₩18,775 | ₩17,146 | ₩17,648 | -3.66% | 104.8만 |
|---|
| 2026.03.24 | ₩17,970 | ₩18,504 | ₩16,737 | ₩17,595 | -2.09% | 142.4만 |
|---|
| 2026.03.23 | ₩18,239 | ₩19,606 | ₩17,193 | ₩17,407 | -4.56% | 208.9만 |
|---|
| 2026.03.20 | ₩19,446 | ₩20,410 | ₩16,871 | ₩18,520 | -4.76% | 163.2만 |
|---|
| 2026.03.19 | ₩17,689 | ₩19,834 | ₩17,689 | ₩19,754 | +11.68% | 227.2만 |
|---|
| 2026.03.18 | ₩17,648 | ₩20,116 | ₩17,488 | ₩18,815 | +6.61% | 287.2만 |
|---|
| 2026.03.17 | ₩19,459 | ₩19,888 | ₩17,032 | ₩18,091 | -7.03% | 529.5만 |
|---|
| 2026.03.16 | ₩21,283 | ₩23,652 | ₩21,202 | ₩22,919 | +7.69% | 384.4만 |
|---|
| 2026.03.13 | ₩16,897 | ₩18,692 | ₩16,851 | ₩17,622 | +4.29% | 186.8만 |
|---|
| 2026.03.12 | ₩16,415 | ₩17,058 | ₩15,744 | ₩16,200 | -1.31% | 108.7만 |
|---|
| 2026.03.11 | ₩15,691 | ₩17,970 | ₩15,422 | ₩17,394 | +10.85% | 426.1만 |
|---|
| 2026.03.10 | ₩12,861 | ₩13,679 | ₩12,807 | ₩13,183 | +2.50% | 111.8만 |
|---|
| 2026.03.09 | ₩10,863 | ₩12,834 | ₩10,668 | ₩12,740 | +17.28% | 157.8만 |
|---|
| 2026.03.06 | ₩12,016 | ₩12,874 | ₩11,198 | ₩11,363 | -5.44% | 113만 |
|---|
| 2026.03.05 | ₩13,324 | ₩14,095 | ₩11,962 | ₩13,075 | -1.86% | 171.2만 |
|---|
| 2026.03.04 | ₩11,882 | ₩13,847 | ₩11,822 | ₩13,692 | +15.24% | 171.2만 |
|---|
| 2026.03.03 | ₩10,809 | ₩11,734 | ₩10,078 | ₩10,930 | +1.12% | 149.2만 |
|---|
| 2026.03.02 | ₩11,117 | ₩12,123 | ₩10,889 | ₩12,029 | +8.20% | 195.1만 |
|---|
| 2026.02.27 | ₩14,510 | ₩14,631 | ₩11,238 | ₩12,110 | -16.54% | 293.2만 |
|---|
| 2026.02.26 | ₩16,670 | ₩17,434 | ₩15,489 | ₩16,415 | -1.53% | 136.2만 |
|---|
| 2026.02.25 | ₩16,428 | ₩17,166 | ₩15,746 | ₩16,750 | +1.96% | 128.4만 |
|---|
| 2026.02.24 | ₩14,859 | ₩16,012 | ₩14,269 | ₩15,677 | +5.51% | 138.2만 |
|---|
| 2026.02.23 | ₩13,813 | ₩15,235 | ₩13,558 | ₩15,114 | +9.42% | 149.1만 |
|---|
| 2026.02.20 | ₩17,166 | ₩17,702 | ₩14,075 | ₩14,349 | -16.41% | 324.1만 |
|---|
| 2026.02.19 | ₩15,375 | ₩17,592 | ₩15,275 | ₩17,488 | +13.74% | 267.2만 |
|---|
| 2026.02.18 | ₩15,047 | ₩16,442 | ₩14,256 | ₩15,677 | +4.19% | 200.8만 |
|---|
| 2026.02.17 | ₩13,987 | ₩14,953 | ₩13,250 | ₩14,430 | +3.16% | 243.5만 |
|---|
| 2026.02.13 | ₩12,231 | ₩15,208 | ₩12,070 | ₩14,564 | +19.08% | 305.8만 |
|---|
| 2026.02.12 | ₩10,863 | ₩12,593 | ₩9,642 | ₩12,271 | +12.96% | 468.9만 |
|---|
| 2026.02.11 | ₩13,250 | ₩13,733 | ₩11,627 | ₩12,029 | -9.21% | 267.5만 |
|---|
| 2026.02.10 | ₩13,370 | ₩13,987 | ₩12,901 | ₩12,941 | -3.21% | 150.8만 |
|---|
| 2026.02.09 | ₩11,064 | ₩13,444 | ₩10,863 | ₩13,250 | +19.76% | 230.6만 |
|---|
| 2026.02.06 | ₩9,857 | ₩11,573 | ₩9,387 | ₩11,466 | +16.33% | 231.6만 |
|---|
| 2026.02.05 | ₩9,937 | ₩10,434 | ₩8,543 | ₩8,610 | -13.36% | 239.9만 |
|---|
| 2026.02.04 | ₩12,284 | ₩12,405 | ₩9,723 | ₩10,863 | -11.57% | 227.6만 |
|---|
| 2026.02.03 | ₩13,069 | ₩13,464 | ₩11,600 | ₩13,089 | +0.15% | 170.9만 |
|---|
| 2026.02.02 | ₩11,882 | ₩12,821 | ₩11,466 | ₩12,566 | +5.76% | 126.2만 |
|---|
| 2026.01.30 | ₩13,853 | ₩13,853 | ₩11,426 | ₩11,748 | -15.20% | 195.9만 |
|---|
| 2026.01.29 | ₩15,945 | ₩16,126 | ₩13,558 | ₩14,792 | -7.23% | 124.3만 |
|---|
| 2026.01.28 | ₩16,468 | ₩17,032 | ₩15,328 | ₩16,549 | +0.49% | 126.8만 |
|---|
| 2026.01.27 | ₩14,779 | ₩16,260 | ₩14,471 | ₩15,771 | +6.72% | 155.2만 |
|---|
| 2026.01.26 | ₩15,731 | ₩16,763 | ₩13,800 | ₩13,853 | -11.94% | 147.1만 |
|---|
| 2026.01.23 | ₩15,369 | ₩16,171 | ₩14,457 | ₩14,792 | -3.75% | 109.3만 |
|---|
| 2026.01.22 | ₩17,193 | ₩17,836 | ₩15,446 | ₩15,597 | -9.28% | 100.6만 |
|---|
| 2026.01.21 | ₩16,991 | ₩17,367 | ₩14,349 | ₩16,267 | -4.26% | 182.6만 |
|---|
| 2026.01.20 | ₩17,273 | ₩18,243 | ₩16,066 | ₩16,415 | -4.97% | 232만 |
|---|
| 2026.01.16 | ₩18,788 | ₩20,404 | ₩17,032 | ₩19,754 | +5.14% | 140.9만 |
|---|
| 2026.01.15 | ₩18,440 | ₩19,580 | ₩17,246 | ₩18,185 | -1.38% | 110.4만 |
|---|
| 2026.01.14 | ₩18,916 | ₩19,043 | ₩16,562 | ₩17,488 | -7.55% | 93.8만 |
|---|
| 2026.01.13 | ₩19,419 | ₩19,631 | ₩18,198 | ₩18,695 | -3.73% | 85.2만 |
|---|
| 2026.01.12 | ₩16,361 | ₩19,822 | ₩15,878 | ₩19,446 | +18.85% | 175.5만 |
|---|
| 2026.01.09 | ₩16,468 | ₩18,614 | ₩16,081 | ₩16,321 | -0.90% | 122.2만 |
|---|
| 2026.01.08 | ₩16,012 | ₩17,796 | ₩15,717 | ₩16,079 | +0.42% | 111.1만 |
|---|
| 2026.01.07 | ₩16,723 | ₩17,836 | ₩15,556 | ₩15,744 | -5.85% | 65.4만 |
|---|
| 2026.01.06 | ₩15,664 | ₩17,260 | ₩14,215 | ₩17,099 | +9.16% | 205.5만 |
|---|
| 2026.01.05 | ₩15,476 | ₩15,556 | ₩14,178 | ₩14,752 | -4.68% | 80.9만 |
|---|
| 2026.01.02 | ₩13,075 | ₩14,135 | ₩12,794 | ₩13,907 | +6.36% | 83만 |
|---|
| 2025.12.31 | ₩12,579 | ₩12,874 | ₩11,868 | ₩12,117 | -3.68% | 97.1만 |
|---|
| 2025.12.30 | ₩12,955 | ₩13,075 | ₩12,378 | ₩12,539 | -3.21% | 38.2만 |
|---|
| 2025.12.29 | ₩12,311 | ₩13,568 | ₩12,284 | ₩12,821 | +4.14% | 43.9만 |
|---|
| 2025.12.26 | ₩14,497 | ₩14,497 | ₩13,018 | ₩13,250 | -8.60% | 61.3만 |
|---|
| 2025.12.24 | ₩14,081 | ₩14,484 | ₩13,652 | ₩14,390 | +2.19% | 37.8만 |
|---|
| 2025.12.23 | ₩14,209 | ₩14,993 | ₩13,538 | ₩14,095 | -0.80% | 89.2만 |
|---|
| 2025.12.22 | ₩15,007 | ₩15,919 | ₩14,457 | ₩15,074 | +0.45% | 136.1만 |
|---|
| 2025.12.19 | ₩11,466 | ₩14,215 | ₩11,372 | ₩13,961 | +21.75% | 127.5만 |
|---|
| 2025.12.18 | ₩11,131 | ₩11,410 | ₩10,541 | ₩10,782 | -3.13% | 99.5만 |
|---|
| 2025.12.17 | ₩12,619 | ₩12,619 | ₩10,058 | ₩10,098 | -19.98% | 143.2만 |
|---|
| 2025.12.16 | ₩11,305 | ₩11,868 | ₩10,554 | ₩11,748 | +3.91% | 122.8만 |
|---|
| 2025.12.15 | ₩13,961 | ₩13,999 | ₩11,415 | ₩11,771 | -15.69% | 175.9만 |
|---|
| 2025.12.12 | ₩15,825 | ₩16,562 | ₩13,330 | ₩13,840 | -12.54% | 130.9만 |
|---|
| 2025.12.11 | ₩14,396 | ₩16,468 | ₩13,585 | ₩16,091 | +11.77% | 115만 |
|---|
| 2025.12.10 | ₩16,629 | ₩17,032 | ₩15,395 | ₩15,851 | -4.68% | 69.6만 |
|---|
| 2025.12.09 | ₩17,447 | ₩18,493 | ₩16,750 | ₩16,857 | -3.38% | 78.2만 |
|---|
| 2025.12.08 | ₩17,085 | ₩18,346 | ₩16,495 | ₩18,252 | +6.83% | 73.6만 |
|---|
| 2025.12.05 | ₩18,386 | ₩18,668 | ₩16,830 | ₩17,501 | -4.81% | 111.2만 |
|---|
| 2025.12.04 | ₩17,917 | ₩19,620 | ₩17,355 | ₩19,338 | +7.93% | 89.2만 |
|---|
| 2025.12.03 | ₩16,670 | ₩17,917 | ₩15,168 | ₩17,917 | +7.48% | 88.9만 |
|---|
| 2025.12.02 | ₩18,520 | ₩19,392 | ₩16,871 | ₩17,005 | -8.18% | 96.6만 |
|---|
| 2025.12.01 | ₩15,355 | ₩18,855 | ₩14,485 | ₩18,386 | +19.74% | 98.5만 |
|---|
| 2025.11.28 | ₩17,166 | ₩17,340 | ₩16,093 | ₩16,562 | -3.52% | 58.4만 |
|---|
| 2025.11.26 | ₩16,267 | ₩16,817 | ₩15,222 | ₩16,495 | +1.40% | 115.5만 |
|---|
| 2025.11.25 | ₩14,812 | ₩15,440 | ₩13,210 | ₩14,631 | -1.22% | 120.6만 |
|---|
| 2025.11.24 | ₩13,826 | ₩15,972 | ₩13,598 | ₩15,664 | +13.29% | 107.9만 |
|---|
| 2025.11.21 | ₩13,639 | ₩14,685 | ₩11,399 | ₩12,928 | -5.21% | 211.2만 |
|---|
| 2025.11.20 | ₩18,788 | ₩19,928 | ₩13,250 | ₩13,424 | -28.55% | 289.3만 |
|---|
| 2025.11.19 | ₩16,468 | ₩17,716 | ₩16,039 | ₩17,206 | +4.48% | 148.8만 |
|---|
| 2025.11.18 | ₩13,464 | ₩16,656 | ₩12,748 | ₩15,610 | +15.94% | 170.9만 |
|---|
| 2025.11.17 | ₩13,491 | ₩15,288 | ₩13,411 | ₩14,148 | +4.87% | 122.5만 |
|---|
| 2025.11.14 | ₩12,982 | ₩15,194 | ₩12,821 | ₩13,397 | +3.20% | 180.5만 |
|---|
| 2025.11.13 | ₩15,905 | ₩16,093 | ₩13,666 | ₩15,154 | -4.72% | 212.4만 |
|---|
| 2025.11.12 | ₩21,041 | ₩21,605 | ₩16,214 | ₩17,233 | -18.10% | 261.9만 |
|---|
| 2025.11.11 | ₩25,400 | ₩25,521 | ₩19,392 | ₩20,398 | -19.69% | 254.3만 |
|---|
| 2025.11.10 | ₩25,977 | ₩27,263 | ₩23,133 | ₩23,670 | -8.88% | 98.4만 |
|---|
| 2025.11.07 | ₩21,363 | ₩24,260 | ₩19,927 | ₩24,206 | +13.31% | 95.3만 |
|---|
| 2025.11.06 | ₩28,082 | ₩28,759 | ₩23,013 | ₩23,509 | -16.28% | 104.7만 |
|---|
| 2025.11.05 | ₩25,480 | ₩27,492 | ₩24,603 | ₩27,063 | +6.21% | 76.7만 |
|---|
| 2025.11.04 | ₩24,810 | ₩27,116 | ₩23,522 | ₩24,139 | -2.70% | 72.7만 |
|---|
| 2025.11.03 | ₩36,128 | ₩36,464 | ₩28,605 | ₩28,954 | -19.86% | 97.1만 |
|---|
| 2025.10.31 | ₩32,481 | ₩34,975 | ₩32,186 | ₩34,331 | +5.70% | 55.5만 |
|---|
| 2025.10.30 | ₩29,651 | ₩33,232 | ₩27,814 | ₩31,086 | +4.84% | 61.3만 |
|---|
| 2025.10.29 | ₩31,086 | ₩31,998 | ₩27,787 | ₩31,596 | +1.64% | 75.4만 |
|---|
| 2025.10.28 | ₩32,280 | ₩33,529 | ₩29,463 | ₩30,000 | -7.06% | 96.1만 |
|---|
| 2025.10.27 | ₩29,745 | ₩32,306 | ₩29,276 | ₩31,810 | +6.94% | 53.3만 |
|---|
| 2025.10.24 | ₩25,266 | ₩28,002 | ₩24,810 | ₩27,948 | +10.62% | 69.6만 |
|---|
| 2025.10.23 | ₩21,082 | ₩23,308 | ₩20,465 | ₩23,214 | +10.11% | 64.8만 |
|---|
| 2025.10.22 | ₩23,589 | ₩23,978 | ₩18,420 | ₩20,117 | -14.72% | 91.1만 |
|---|
| 2025.10.21 | ₩24,099 | ₩24,220 | ₩21,283 | ₩22,543 | -6.46% | 44.8만 |
|---|
| 2025.10.20 | ₩28,390 | ₩28,596 | ₩23,938 | ₩24,709 | -12.97% | 45.1만 |
|---|
| 2025.10.17 | ₩29,074 | ₩30,174 | ₩25,547 | ₩26,817 | -7.76% | 41.7만 |
|---|
| 2025.10.16 | ₩34,439 | ₩35,887 | ₩31,220 | ₩31,643 | -8.12% | 31.3만 |
|---|
| 2025.10.15 | ₩36,343 | ₩36,450 | ₩31,354 | ₩33,236 | -8.55% | 42.3만 |
|---|
| 2025.10.14 | ₩36,960 | ₩37,657 | ₩33,527 | ₩34,533 | -6.57% | 25.7만 |
|---|
| 2025.10.13 | ₩38,690 | ₩40,392 | ₩37,362 | ₩38,904 | +0.55% | 24.6만 |
|---|
| 2025.10.10 | ₩38,502 | ₩41,882 | ₩34,801 | ₩35,542 | -7.69% | 49.8만 |
|---|