시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Short NVDA Daily ETF 과거 주가
GraniteShares 2x Short NVDA Daily ETF · NVD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Short NVDA Daily ETF · NVD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,610 | ₩4,804 | ₩4,604 | ₩4,777 | +3.62% | 4995.1만 |
| 2026.10.08 | ₩4,577 | ₩4,764 | ₩4,484 | ₩4,737 | +3.50% | 7388.4만 |
| 2026.10.07 | ₩4,470 | ₩4,524 | ₩4,417 | ₩4,470 | 0.00% | 5402.1만 |
| 2026.10.06 | ₩4,310 | ₩4,430 | ₩4,257 | ₩4,403 | +2.17% | 8079.6만 |
| 2026.10.05 | ₩4,537 | ₩4,564 | ₩4,377 | ₩4,417 | -2.65% | 5754.6만 |
| 2026.10.02 | ₩4,537 | ₩4,630 | ₩4,457 | ₩4,604 | +1.47% | 8403.7만 |
| 2026.10.01 | ₩4,790 | ₩4,857 | ₩4,670 | ₩4,724 | -1.39% | 9669.9만 |
| 2026.09.30 | ₩4,804 | ₩4,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,857 |
| +1.11% |
| 8977.1만 |
| 2026.09.29 | ₩4,737 | ₩4,897 | ₩4,657 | ₩4,884 | +3.10% | 8150.4만 |
|---|
| 2026.09.28 | ₩4,790 | ₩4,857 | ₩4,630 | ₩4,817 | +0.56% | 1.1억 |
|---|
| 2026.09.25 | ₩4,977 | ₩5,077 | ₩4,904 | ₩4,977 | 0.00% | 7250.6만 |
|---|
| 2026.09.24 | ₩5,117 | ₩5,164 | ₩4,993 | ₩5,004 | -2.22% | 7156.4만 |
|---|
| 2026.09.23 | ₩4,870 | ₩5,031 | ₩4,817 | ₩4,964 | +1.92% | 8125.4만 |
|---|
| 2026.09.22 | ₩4,911 | ₩4,917 | ₩4,764 | ₩4,817 | -1.90% | 7377만 |
|---|
| 2026.09.21 | ₩5,084 | ₩5,151 | ₩4,830 | ₩4,884 | -3.94% | 7752.1만 |
|---|
| 2026.09.18 | ₩5,271 | ₩5,324 | ₩5,097 | ₩5,124 | -2.78% | 5584.9만 |
|---|
| 2026.09.17 | ₩5,311 | ₩5,378 | ₩5,223 | ₩5,257 | -1.01% | 6468.3만 |
|---|
| 2026.09.16 | ₩5,551 | ₩5,618 | ₩5,378 | ₩5,538 | -0.24% | 1억 |
|---|
| 2026.09.15 | ₩5,564 | ₩5,684 | ₩5,524 | ₩5,631 | +1.20% | 8241.2만 |
|---|
| 2026.09.14 | ₩5,684 | ₩5,791 | ₩5,604 | ₩5,684 | 0.00% | 8220.5만 |
|---|
| 2026.09.11 | ₩5,204 | ₩5,338 | ₩5,151 | ₩5,324 | +2.31% | 7458만 |
|---|
| 2026.09.10 | ₩5,231 | ₩5,378 | ₩5,208 | ₩5,311 | +1.53% | 8006.6만 |
|---|
| 2026.09.09 | ₩5,017 | ₩5,111 | ₩4,984 | ₩5,084 | +1.33% | 6833.2만 |
|---|
| 2026.09.08 | ₩4,697 | ₩5,031 | ₩4,670 | ₩4,991 | +6.25% | 7775.3만 |
|---|
| 2026.09.04 | ₩4,777 | ₩4,837 | ₩4,617 | ₩4,804 | +0.56% | 9584.9만 |
|---|
| 2026.09.03 | ₩5,004 | ₩5,051 | ₩4,790 | ₩4,870 | -2.67% | 1억 |
|---|
| 2026.09.02 | ₩5,351 | ₩5,364 | ₩4,884 | ₩5,057 | -5.49% | 1.3억 |
|---|
| 2026.09.01 | ₩5,444 | ₩5,524 | ₩5,271 | ₩5,404 | -0.74% | 9176.1만 |
|---|
| 2026.08.31 | ₩5,351 | ₩5,484 | ₩5,217 | ₩5,244 | -2.00% | 9579만 |
|---|
| 2026.08.28 | ₩4,991 | ₩5,444 | ₩4,897 | ₩5,404 | +8.29% | 1.1억 |
|---|
| 2026.08.27 | ₩5,257 | ₩5,352 | ₩4,817 | ₩4,977 | -5.33% | 2.1억 |
|---|
| 2026.08.26 | ₩5,845 | ₩6,031 | ₩5,791 | ₩5,991 | +2.51% | 8652.2만 |
|---|
| 2026.08.25 | ₩5,938 | ₩5,991 | ₩5,711 | ₩5,818 | -2.02% | 9009.4만 |
|---|
| 2026.08.24 | ₩5,704 | ₩6,138 | ₩5,704 | ₩6,098 | +6.90% | 6434.9만 |
|---|
| 2026.08.21 | ₩5,564 | ₩5,765 | ₩5,538 | ₩5,751 | +3.36% | 5252.2만 |
|---|
| 2026.08.20 | ₩5,551 | ₩5,692 | ₩5,478 | ₩5,618 | +1.20% | 6296.6만 |
|---|
| 2026.08.19 | ₩5,384 | ₩5,643 | ₩5,331 | ₩5,591 | +3.84% | 6819만 |
|---|
| 2026.08.18 | ₩5,458 | ₩5,538 | ₩5,392 | ₩5,484 | +0.49% | 5654.8만 |
|---|
| 2026.08.17 | ₩5,197 | ₩5,251 | ₩5,097 | ₩5,231 | +0.64% | 4943만 |
|---|
| 2026.08.14 | ₩5,164 | ₩5,257 | ₩5,124 | ₩5,217 | +1.03% | 3835.8만 |
|---|
| 2026.08.13 | ₩5,231 | ₩5,297 | ₩5,137 | ₩5,217 | -0.26% | 5375.4만 |
|---|
| 2026.08.12 | ₩5,438 | ₩5,478 | ₩5,217 | ₩5,284 | -2.82% | 7733.1만 |
|---|
| 2026.08.11 | ₩5,378 | ₩5,684 | ₩5,378 | ₩5,618 | +4.47% | 5404만 |
|---|
| 2026.08.10 | ₩5,331 | ₩5,658 | ₩5,304 | ₩5,604 | +5.13% | 6156.8만 |
|---|
| 2026.08.07 | ₩5,424 | ₩5,471 | ₩5,264 | ₩5,297 | -2.34% | 5417.2만 |
|---|
| 2026.08.06 | ₩5,418 | ₩5,644 | ₩5,311 | ₩5,551 | +2.46% | 6967.9만 |
|---|
| 2026.08.05 | ₩5,671 | ₩5,698 | ₩5,378 | ₩5,538 | -2.35% | 8102만 |
|---|
| 2026.08.04 | ₩5,978 | ₩6,131 | ₩5,885 | ₩5,965 | -0.22% | 6564만 |
|---|
| 2026.08.03 | ₩6,859 | ₩6,912 | ₩6,129 | ₩6,272 | -8.56% | 6458.3만 |
|---|
| 2026.07.31 | ₩6,825 | ₩7,079 | ₩6,578 | ₩6,659 | -2.44% | 7942만 |
|---|
| 2026.07.30 | ₩7,206 | ₩7,346 | ₩6,899 | ₩7,072 | -1.85% | 7031.4만 |
|---|
| 2026.07.29 | ₩7,072 | ₩7,466 | ₩6,979 | ₩7,459 | +5.47% | 8456.1만 |
|---|
| 2026.07.28 | ₩7,126 | ₩7,272 | ₩6,845 | ₩6,965 | -2.25% | 1.1억 |
|---|
| 2026.07.27 | ₩6,298 | ₩7,072 | ₩6,258 | ₩7,005 | +11.23% | 9873.4만 |
|---|
| 2026.07.24 | ₩6,338 | ₩6,485 | ₩6,058 | ₩6,365 | +0.42% | 1억 |
|---|
| 2026.07.23 | ₩6,205 | ₩6,405 | ₩6,138 | ₩6,245 | +0.65% | 8513.1만 |
|---|
| 2026.07.22 | ₩6,432 | ₩6,492 | ₩5,911 | ₩6,058 | -5.81% | 1.1억 |
|---|
| 2026.07.21 | ₩6,332 | ₩6,565 | ₩6,272 | ₩6,352 | +0.32% | 7847.5만 |
|---|
| 2026.07.20 | ₩6,432 | ₩6,685 | ₩6,312 | ₩6,605 | +2.70% | 8015.1만 |
|---|
| 2026.07.17 | ₩6,645 | ₩6,937 | ₩6,405 | ₩6,632 | -0.20% | 7510.6만 |
|---|
| 2026.07.16 | ₩6,165 | ₩6,445 | ₩6,151 | ₩6,338 | +2.81% | 8435.1만 |
|---|
| 2026.07.15 | ₩6,071 | ₩6,432 | ₩5,978 | ₩6,071 | 0.00% | 8474.3만 |
|---|
| 2026.07.14 | ₩6,338 | ₩6,619 | ₩6,045 | ₩6,098 | -3.79% | 6221.8만 |
|---|
| 2026.07.13 | ₩6,338 | ₩6,645 | ₩6,218 | ₩6,645 | +4.84% | 6673.5만 |
|---|
| 2026.07.10 | ₩6,779 | ₩6,792 | ₩6,198 | ₩6,205 | -8.46% | 6127.8만 |
|---|
| 2026.07.09 | ₩6,632 | ₩6,992 | ₩6,619 | ₩6,752 | +1.81% | 6281.2만 |
|---|
| 2026.07.08 | ₩7,299 | ₩7,299 | ₩6,566 | ₩6,645 | -8.96% | 8187.2만 |
|---|
| 2026.07.07 | ₩7,526 | ₩7,606 | ₩7,066 | ₩7,179 | -4.61% | 6766.3만 |
|---|
| 2026.07.06 | ₩7,366 | ₩7,382 | ₩7,119 | ₩7,259 | -1.45% | 4827만 |
|---|
| 2026.07.02 | ₩7,152 | ₩7,499 | ₩6,939 | ₩7,339 | +2.61% | 6375.4만 |
|---|
| 2026.07.01 | ₩7,219 | ₩7,406 | ₩6,965 | ₩7,126 | -1.29% | 5831만 |
|---|
| 2026.06.30 | ₩7,166 | ₩7,312 | ₩6,905 | ₩6,952 | -2.98% | 6376.5만 |
|---|
| 2026.06.29 | ₩7,419 | ₩7,726 | ₩7,243 | ₩7,326 | -1.26% | 6767.6만 |
|---|
| 2026.06.26 | ₩7,473 | ₩7,613 | ₩7,286 | ₩7,566 | +1.25% | 8597.7만 |
|---|
| 2026.06.25 | ₩6,965 | ₩7,526 | ₩6,925 | ₩7,259 | +4.21% | 8185.1만 |
|---|
| 2026.06.24 | ₩6,965 | ₩7,206 | ₩6,859 | ₩7,032 | +0.96% | 8092.3만 |
|---|
| 2026.06.23 | ₩6,832 | ₩6,972 | ₩6,739 | ₩6,965 | +1.95% | 5921.1만 |
|---|
| 2026.06.22 | ₩6,258 | ₩6,492 | ₩6,122 | ₩6,432 | +2.77% | 4576.3만 |
|---|
| 2026.06.18 | ₩6,525 | ₩6,589 | ₩6,260 | ₩6,338 | -2.86% | 5951.9만 |
|---|
| 2026.06.17 | ₩6,458 | ₩6,779 | ₩6,405 | ₩6,712 | +3.93% | 5510.5만 |
|---|
| 2026.06.16 | ₩6,312 | ₩6,525 | ₩6,298 | ₩6,525 | +3.38% | 4391.7만 |
|---|
| 2026.06.15 | ₩6,458 | ₩6,498 | ₩6,205 | ₩6,218 | -3.72% | 5941.2만 |
|---|
| 2026.06.12 | ₩6,725 | ₩6,817 | ₩6,578 | ₩6,699 | -0.40% | 6051.7만 |
|---|
| 2026.06.11 | ₩6,965 | ₩7,092 | ₩6,659 | ₩6,725 | -3.45% | 7723.8만 |
|---|
| 2026.06.10 | ₩6,779 | ₩7,059 | ₩6,605 | ₩7,046 | +3.94% | 6440.9만 |
|---|
| 2026.06.09 | ₩6,378 | ₩7,092 | ₩6,338 | ₩6,525 | +2.30% | 6681.6만 |
|---|
| 2026.06.08 | ₩6,418 | ₩6,685 | ₩6,392 | ₩6,498 | +1.25% | 4395.9만 |
|---|
| 2026.06.05 | ₩6,232 | ₩6,779 | ₩6,212 | ₩6,739 | +8.14% | 5679.9만 |
|---|
| 2026.06.04 | ₩6,272 | ₩6,432 | ₩5,825 | ₩5,991 | -4.47% | 5641.9만 |
|---|
| 2026.06.03 | ₩5,871 | ₩6,245 | ₩5,818 | ₩6,218 | +5.91% | 5031.5만 |
|---|
| 2026.06.02 | ₩5,578 | ₩5,898 | ₩5,331 | ₩5,805 | +4.07% | 5036.3만 |
|---|
| 2026.06.01 | ₩6,265 | ₩6,272 | ₩5,698 | ₩5,724 | -8.63% | 6963.6만 |
|---|
| 2026.05.29 | ₩6,338 | ₩6,538 | ₩6,138 | ₩6,538 | +3.16% | 5271.6만 |
|---|
| 2026.05.28 | ₩6,525 | ₩6,525 | ₩6,285 | ₩6,338 | -2.86% | 4823.1만 |
|---|
| 2026.05.27 | ₩6,365 | ₩6,685 | ₩6,365 | ₩6,445 | +1.26% | 4978.9만 |
|---|
| 2026.05.26 | ₩6,218 | ₩6,484 | ₩6,131 | ₩6,312 | +1.50% | 5434.1만 |
|---|
| 2026.05.22 | ₩5,991 | ₩6,325 | ₩5,978 | ₩6,285 | +4.90% | 5257.3만 |
|---|
| 2026.05.21 | ₩5,925 | ₩6,138 | ₩5,644 | ₩6,045 | +2.03% | 6964.6만 |
|---|
| 2026.05.20 | ₩5,871 | ₩6,005 | ₩5,699 | ₩5,858 | -0.23% | 6718.3만 |
|---|
| 2026.05.19 | ₩6,045 | ₩6,138 | ₩5,791 | ₩5,991 | -0.88% | 7160.1만 |
|---|
| 2026.05.18 | ₩5,524 | ₩6,111 | ₩5,524 | ₩5,898 | +6.76% | 8701.5만 |
|---|
| 2026.05.15 | ₩5,564 | ₩5,805 | ₩5,471 | ₩5,751 | +3.36% | 8381.7만 |
|---|
| 2026.05.14 | ₩5,578 | ₩5,604 | ₩5,244 | ₩5,271 | -5.50% | 7869.2만 |
|---|
| 2026.05.13 | ₩5,845 | ₩6,021 | ₩5,671 | ₩5,778 | -1.14% | 7450.8만 |
|---|
| 2026.05.12 | ₩6,192 | ₩6,392 | ₩5,905 | ₩6,071 | -1.94% | 1억 |
|---|
| 2026.05.11 | ₩6,458 | ₩6,465 | ₩5,971 | ₩6,138 | -4.96% | 7363.1만 |
|---|
| 2026.05.08 | ₩6,525 | ₩6,525 | ₩6,218 | ₩6,378 | -2.25% | 7091.4만 |
|---|
| 2026.05.07 | ₩6,839 | ₩6,945 | ₩6,445 | ₩6,605 | -3.41% | 8065.3만 |
|---|
| 2026.05.06 | ₩7,486 | ₩7,579 | ₩6,821 | ₩6,859 | -8.38% | 9816.4만 |
|---|
| 2026.05.05 | ₩7,546 | ₩7,779 | ₩7,473 | ₩7,753 | +2.74% | 7200.3만 |
|---|
| 2026.05.04 | ₩7,513 | ₩7,880 | ₩7,352 | ₩7,593 | +1.07% | 6808.1만 |
|---|
| 2026.05.01 | ₩7,392 | ₩7,699 | ₩7,259 | ₩7,606 | +2.89% | 9259.4만 |
|---|
| 2026.04.30 | ₩6,832 | ₩7,559 | ₩6,805 | ₩7,513 | +9.96% | 8976.1만 |
|---|
| 2026.04.29 | ₩6,659 | ₩6,979 | ₩6,659 | ₩6,859 | +3.01% | 9725만 |
|---|
| 2026.04.28 | ₩6,832 | ₩6,912 | ₩6,538 | ₩6,619 | -3.12% | 1억 |
|---|
| 2026.04.27 | ₩6,892 | ₩7,046 | ₩6,412 | ₩6,418 | -6.87% | 8647.3만 |
|---|
| 2026.04.24 | ₩7,606 | ₩7,619 | ₩6,779 | ₩6,979 | -8.25% | 9821.6만 |
|---|
| 2026.04.23 | ₩7,432 | ₩7,819 | ₩7,332 | ₩7,633 | +2.69% | 6891.7만 |
|---|
| 2026.04.22 | ₩7,539 | ₩7,673 | ₩7,419 | ₩7,419 | -1.59% | 4569.1만 |
|---|
| 2026.04.21 | ₩7,459 | ₩7,699 | ₩7,419 | ₩7,619 | +2.15% | 6630.7만 |
|---|
| 2026.04.20 | ₩7,606 | ₩7,779 | ₩7,446 | ₩7,459 | -1.93% | 5505.6만 |
|---|
| 2026.04.17 | ₩7,619 | ₩7,679 | ₩7,486 | ₩7,499 | -1.58% | 3366.4만 |
|---|
| 2026.04.16 | ₩7,806 | ₩7,940 | ₩7,633 | ₩7,753 | -0.68% | 5518.2만 |
|---|
| 2026.04.15 | ₩7,886 | ₩7,953 | ₩7,586 | ₩7,699 | -2.37% | 1.1억 |
|---|
| 2026.04.14 | ₩8,380 | ₩8,405 | ₩7,886 | ₩7,886 | -5.89% | 5405.9만 |
|---|
| 2026.04.13 | ₩8,834 | ₩8,860 | ₩8,507 | ₩8,540 | -3.32% | 6414.4만 |
|---|
| 2026.04.10 | ₩9,020 | ₩9,020 | ₩8,460 | ₩8,593 | -4.73% | 7016만 |
|---|
| 2026.04.09 | ₩9,261 | ₩9,394 | ₩9,047 | ₩9,047 | -2.31% | 8015.1만 |
|---|
| 2026.04.08 | ₩8,980 | ₩9,434 | ₩8,903 | ₩9,234 | +2.82% | 8990.8만 |
|---|
| 2026.04.07 | ₩9,928 | ₩10,161 | ₩9,661 | ₩9,674 | -2.55% | 7501.5만 |
|---|
| 2026.04.06 | ₩9,768 | ₩9,934 | ₩9,701 | ₩9,728 | -0.41% | 6289.7만 |
|---|
| 2026.04.02 | ₩10,341 | ₩10,422 | ₩9,734 | ₩9,754 | -5.68% | 7508.4만 |
|---|
| 2026.04.01 | ₩9,901 | ₩10,035 | ₩9,741 | ₩9,941 | +0.40% | 1억 |
|---|
| 2026.03.31 | ₩11,089 | ₩11,101 | ₩10,048 | ₩10,075 | -9.15% | 1.1억 |
|---|
| 2026.03.30 | ₩10,889 | ₩11,462 | ₩10,795 | ₩11,369 | +4.41% | 1.3억 |
|---|
| 2026.03.27 | ₩10,742 | ₩11,095 | ₩10,608 | ₩11,049 | +2.86% | 1.1억 |
|---|
| 2026.03.26 | ₩10,021 | ₩10,575 | ₩9,995 | ₩10,568 | +5.46% | 8887.9만 |
|---|
| 2026.03.25 | ₩9,941 | ₩9,968 | ₩9,467 | ₩9,754 | -1.88% | 9494.4만 |
|---|
| 2026.03.24 | ₩10,195 | ₩10,295 | ₩10,035 | ₩10,155 | -0.39% | 1억 |
|---|
| 2026.03.23 | ₩9,888 | ₩10,208 | ₩9,768 | ₩10,115 | +2.29% | 9735.8만 |
|---|
| 2026.03.20 | ₩9,861 | ₩10,555 | ₩9,861 | ₩10,428 | +5.75% | 1.2억 |
|---|
| 2026.03.19 | ₩9,861 | ₩10,101 | ₩9,648 | ₩9,808 | -0.54% | 9896.7만 |
|---|
| 2026.03.18 | ₩9,381 | ₩9,621 | ₩9,287 | ₩9,621 | +2.56% | 7573.9만 |
|---|
| 2026.03.17 | ₩9,127 | ₩9,474 | ₩9,094 | ₩9,447 | +3.51% | 6564.4만 |
|---|
| 2026.03.16 | ₩9,341 | ₩9,501 | ₩8,727 | ₩9,314 | -0.29% | 9361만 |
|---|
| 2026.03.13 | ₩9,141 | ₩9,661 | ₩9,034 | ₩9,621 | +5.26% | 1.2억 |
|---|
| 2026.03.12 | ₩9,227 | ₩9,454 | ₩9,142 | ₩9,327 | +1.08% | 1.1억 |
|---|
| 2026.03.11 | ₩9,047 | ₩9,194 | ₩8,880 | ₩9,047 | 0.00% | 8465만 |
|---|
| 2026.03.10 | ₩9,394 | ₩9,447 | ₩8,994 | ₩9,167 | -2.41% | 1.1억 |
|---|
| 2026.03.09 | ₩10,021 | ₩10,168 | ₩9,354 | ₩9,381 | -6.39% | 9940.2만 |
|---|
| 2026.03.06 | ₩9,714 | ₩10,021 | ₩9,407 | ₩9,928 | +2.20% | 1.1억 |
|---|
| 2026.03.05 | ₩9,568 | ₩9,901 | ₩9,274 | ₩9,341 | -2.37% | 7524만 |
|---|
| 2026.03.04 | ₩9,654 | ₩9,701 | ₩9,201 | ₩9,381 | -2.83% | 1억 |
|---|
| 2026.03.03 | ₩9,874 | ₩10,021 | ₩9,608 | ₩9,688 | -1.89% | 1.2억 |
|---|
| 2026.03.02 | ₩10,301 | ₩10,315 | ₩9,327 | ₩9,447 | -8.29% | 1.3억 |
|---|
| 2026.02.27 | ₩9,634 | ₩10,115 | ₩9,501 | ₩10,048 | +4.29% | 1.1억 |
|---|
| 2026.02.26 | ₩8,460 | ₩9,314 | ₩8,460 | ₩9,261 | +9.46% | 9348.3만 |
|---|
| 2026.02.25 | ₩8,440 | ₩8,507 | ₩8,166 | ₩8,340 | -1.19% | 7285만 |
|---|
| 2026.02.24 | ₩8,727 | ₩9,087 | ₩8,507 | ₩8,593 | -1.53% | 6629.9만 |
|---|
| 2026.02.23 | ₩8,727 | ₩8,894 | ₩8,487 | ₩8,700 | -0.31% | 6274.6만 |
|---|
| 2026.02.20 | ₩9,181 | ₩9,247 | ₩8,826 | ₩8,874 | -3.34% | 6308.3만 |
|---|
| 2026.02.19 | ₩9,127 | ₩9,261 | ₩8,994 | ₩9,047 | -0.88% | 5082.9만 |
|---|
| 2026.02.18 | ₩8,960 | ₩9,161 | ₩8,794 | ₩9,047 | +0.97% | 6544.5만 |
|---|
| 2026.02.17 | ₩9,674 | ₩9,941 | ₩9,107 | ₩9,327 | -3.59% | 5834.1만 |
|---|
| 2026.02.13 | ₩9,100 | ₩9,677 | ₩9,094 | ₩9,554 | +4.99% | 5617.1만 |
|---|
| 2026.02.12 | ₩8,587 | ₩9,194 | ₩8,540 | ₩9,141 | +6.45% | 5723.2만 |
|---|
| 2026.02.11 | ₩8,633 | ₩8,980 | ₩8,560 | ₩8,874 | +2.78% | 5014.1만 |
|---|
| 2026.02.10 | ₩8,740 | ₩9,046 | ₩8,640 | ₩8,994 | +2.90% | 3962.1만 |
|---|
| 2026.02.09 | ₩9,447 | ₩9,467 | ₩8,507 | ₩8,874 | -6.07% | 7718.3만 |
|---|
| 2026.02.06 | ₩10,448 | ₩10,702 | ₩9,127 | ₩9,327 | -10.73% | 6876.2만 |
|---|
| 2026.02.05 | ₩10,688 | ₩11,146 | ₩10,448 | ₩11,035 | +3.25% | 4787.9만 |
|---|
| 2026.02.04 | ₩10,195 | ₩11,022 | ₩10,172 | ₩10,755 | +5.50% | 5768.9만 |
|---|
| 2026.02.03 | ₩9,474 | ₩10,502 | ₩9,474 | ₩10,075 | +6.34% | 5423.8만 |
|---|
| 2026.02.02 | ₩9,381 | ₩9,600 | ₩9,087 | ₩9,527 | +1.56% | 4829.8만 |
|---|
| 2026.01.30 | ₩9,007 | ₩9,161 | ₩8,701 | ₩8,980 | -0.30% | 6309.4만 |
|---|
| 2026.01.29 | ₩8,994 | ₩9,482 | ₩8,787 | ₩8,874 | -1.34% | 4688.2만 |
|---|
| 2026.01.28 | ₩9,000 | ₩9,138 | ₩8,887 | ₩8,967 | -0.37% | 4729.2만 |
|---|
| 2026.01.27 | ₩9,381 | ₩9,554 | ₩9,114 | ₩9,247 | -1.42% | 4052.4만 |
|---|
| 2026.01.26 | ₩9,394 | ₩9,514 | ₩9,207 | ₩9,474 | +0.85% | 3770.2만 |
|---|
| 2026.01.23 | ₩9,361 | ₩9,434 | ₩9,141 | ₩9,341 | -0.21% | 5054.1만 |
|---|
| 2026.01.22 | ₩9,648 | ₩9,738 | ₩9,487 | ₩9,648 | 0.00% | 4845.9만 |
|---|
| 2026.01.21 | ₩10,301 | ₩10,375 | ₩9,554 | ₩9,794 | -4.92% | 5362.8만 |
|---|
| 2026.01.20 | ₩10,008 | ₩10,446 | ₩9,968 | ₩10,395 | +3.87% | 5475.3만 |
|---|
| 2026.01.16 | ₩9,287 | ₩9,581 | ₩9,141 | ₩9,568 | +3.02% | 4697.4만 |
|---|
| 2026.01.15 | ₩9,541 | ₩9,553 | ₩9,194 | ₩9,461 | -0.84% | 7720.2만 |
|---|
| 2026.01.14 | ₩9,781 | ₩10,128 | ₩9,778 | ₩9,888 | +1.09% | 5042.6만 |
|---|
| 2026.01.13 | ₩9,701 | ₩9,861 | ₩9,381 | ₩9,621 | -0.83% | 5968.4만 |
|---|
| 2026.01.12 | ₩9,894 | ₩9,914 | ₩9,474 | ₩9,714 | -1.82% | 4822.1만 |
|---|
| 2026.01.09 | ₩9,688 | ₩9,834 | ₩9,554 | ₩9,714 | +0.28% | 4490.7만 |
|---|
| 2026.01.08 | ₩9,301 | ₩9,821 | ₩9,247 | ₩9,688 | +4.16% | 5911.3만 |
|---|
| 2026.01.07 | ₩9,354 | ₩9,553 | ₩9,060 | ₩9,274 | -0.86% | 6877.9만 |
|---|
| 2026.01.06 | ₩9,154 | ₩9,527 | ₩8,980 | ₩9,474 | +3.50% | 7131.8만 |
|---|
| 2026.01.05 | ₩9,027 | ₩9,581 | ₩8,834 | ₩9,381 | +3.92% | 5251.7만 |
|---|
| 2026.01.02 | ₩9,214 | ₩9,381 | ₩8,887 | ₩9,314 | +1.09% | 4555.8만 |
|---|
| 2025.12.31 | ₩9,247 | ₩9,554 | ₩9,147 | ₩9,541 | +3.17% | 2875.4만 |
|---|
| 2025.12.30 | ₩9,381 | ₩9,501 | ₩9,289 | ₩9,421 | +0.43% | 2200.9만 |
|---|
| 2025.12.29 | ₩9,414 | ₩9,581 | ₩9,327 | ₩9,354 | -0.64% | 3082.4만 |
|---|
| 2025.12.26 | ₩10,341 | ₩10,381 | ₩10,028 | ₩10,261 | -0.77% | 3707.9만 |
|---|
| 2025.12.24 | ₩10,555 | ₩10,702 | ₩10,475 | ₩10,475 | -0.76% | 1858.2만 |
|---|
| 2025.12.23 | ₩11,169 | ₩11,169 | ₩10,395 | ₩10,408 | -6.81% | 4170.2만 |
|---|
| 2025.12.22 | ₩11,049 | ₩11,249 | ₩11,009 | ₩11,075 | +0.24% | 2941.5만 |
|---|
| 2025.12.19 | ₩12,036 | ₩12,063 | ₩11,402 | ₩11,409 | -5.21% | 4142.4만 |
|---|
| 2025.12.18 | ₩12,330 | ₩12,717 | ₩12,076 | ₩12,383 | +0.43% | 2711.1만 |
|---|
| 2025.12.17 | ₩12,170 | ₩12,943 | ₩12,163 | ₩12,850 | +5.59% | 3045.5만 |
|---|
| 2025.12.16 | ₩12,156 | ₩12,316 | ₩11,869 | ₩11,943 | -1.76% | 3335.4만 |
|---|
| 2025.12.15 | ₩11,903 | ₩12,303 | ₩11,823 | ₩12,130 | +1.91% | 3059.5만 |
|---|
| 2025.12.12 | ₩11,516 | ₩12,356 | ₩11,310 | ₩12,316 | +6.95% | 3777.4만 |
|---|
| 2025.12.11 | ₩11,622 | ₩12,072 | ₩11,497 | ₩11,529 | -0.80% | 3155.3만 |
|---|
| 2025.12.10 | ₩11,062 | ₩11,409 | ₩10,995 | ₩11,195 | +1.21% | 3018.8만 |
|---|
| 2025.12.09 | ₩10,969 | ₩11,235 | ₩10,955 | ₩11,049 | +0.73% | 2812.9만 |
|---|
| 2025.12.08 | ₩11,342 | ₩11,369 | ₩10,662 | ₩10,969 | -3.29% | 4567만 |
|---|
| 2025.12.05 | ₩11,195 | ₩11,542 | ₩11,095 | ₩11,369 | +1.55% | 2681.3만 |
|---|
| 2025.12.04 | ₩11,469 | ₩11,682 | ₩11,095 | ₩11,235 | -2.04% | 3260.3만 |
|---|
| 2025.12.03 | ₩11,549 | ₩11,796 | ₩11,369 | ₩11,729 | +1.56% | 3276.4만 |
|---|
| 2025.12.02 | ₩11,449 | ₩11,689 | ₩10,942 | ₩11,502 | +0.47% | 2888.3만 |
|---|
| 2025.12.01 | ₩12,396 | ₩12,543 | ₩11,636 | ₩11,676 | -5.81% | 3371.3만 |
|---|
| 2025.11.28 | ₩11,836 | ₩12,144 | ₩11,789 | ₩12,089 | +2.14% | 1532.8만 |
|---|
| 2025.11.26 | ₩11,476 | ₩11,929 | ₩11,302 | ₩11,662 | +1.63% | 4230.6만 |
|---|
| 2025.11.25 | ₩12,350 | ₩13,022 | ₩11,943 | ₩11,983 | -2.97% | 5555.4만 |
|---|
| 2025.11.24 | ₩11,796 | ₩12,196 | ₩11,276 | ₩11,382 | -3.51% | 4373.6만 |
|---|
| 2025.11.21 | ₩11,576 | ₩12,637 | ₩11,149 | ₩11,876 | +2.59% | 7148.3만 |
|---|
| 2025.11.20 | ₩9,848 | ₩11,723 | ₩9,834 | ₩11,622 | +18.02% | 4988.5만 |
|---|
| 2025.11.19 | ₩11,182 | ₩11,416 | ₩10,782 | ₩10,915 | -2.39% | 3708.1만 |
|---|
| 2025.11.18 | ₩11,382 | ₩11,809 | ₩11,222 | ₩11,609 | +1.99% | 2765.7만 |
|---|
| 2025.11.17 | ₩11,049 | ₩11,242 | ₩10,715 | ₩10,982 | -0.60% | 2769만 |
|---|
| 2025.11.14 | ₩11,449 | ₩11,716 | ₩10,475 | ₩10,582 | -7.58% | 3579.2만 |
|---|
| 2025.11.13 | ₩10,515 | ₩11,289 | ₩10,486 | ₩10,955 | +4.19% | 2716.3만 |
|---|
| 2025.11.12 | ₩10,021 | ₩10,528 | ₩10,021 | ₩10,221 | +2.00% | 2693만 |
|---|
| 2025.11.11 | ₩10,088 | ₩10,482 | ₩10,088 | ₩10,288 | +1.98% | 2890.3만 |
|---|
| 2025.11.10 | ₩10,195 | ₩10,341 | ₩9,621 | ₩9,728 | -4.58% | 3169.4만 |
|---|
| 2025.11.07 | ₩11,396 | ₩12,069 | ₩10,982 | ₩10,982 | -3.63% | 2910.8만 |
|---|
| 2025.11.06 | ₩10,141 | ₩11,173 | ₩9,995 | ₩10,982 | +8.29% | 2472.5만 |
|---|
| 2025.11.05 | ₩9,914 | ₩10,275 | ₩9,481 | ₩10,248 | +3.36% | 2718.4만 |
|---|
| 2025.11.04 | ₩9,514 | ₩9,968 | ₩9,434 | ₩9,901 | +4.07% | 3196.7만 |
|---|
| 2025.11.03 | ₩9,060 | ₩9,221 | ₩8,754 | ₩9,154 | +1.03% | 3885.2만 |
|---|
| 2025.10.31 | ₩9,207 | ₩9,628 | ₩9,063 | ₩9,581 | +4.06% | 2683.3만 |
|---|
| 2025.10.30 | ₩9,341 | ₩9,670 | ₩9,261 | ₩9,541 | +2.14% | 2621.9만 |
|---|
| 2025.10.29 | ₩9,094 | ₩9,394 | ₩8,687 | ₩9,154 | +0.66% | 4388.8만 |
|---|
| 2025.10.28 | ₩10,662 | ₩10,782 | ₩9,527 | ₩9,754 | -8.51% | 3959.4만 |
|---|
| 2025.10.27 | ₩11,022 | ₩11,202 | ₩10,795 | ₩10,835 | -1.69% | 2016.8만 |
|---|
| 2025.10.24 | ₩11,783 | ₩11,823 | ₩11,316 | ₩11,476 | -2.60% | 1995만 |
|---|
| 2025.10.23 | ₩12,236 | ₩12,330 | ₩11,889 | ₩12,009 | -1.85% | 1608.1만 |
|---|
| 2025.10.22 | ₩12,130 | ₩12,723 | ₩11,836 | ₩12,250 | +0.99% | 1889.2만 |
|---|
| 2025.10.21 | ₩11,929 | ₩12,316 | ₩11,929 | ₩12,130 | +1.68% | 1507.2만 |
|---|
| 2025.10.20 | ₩11,896 | ₩12,056 | ₩11,609 | ₩11,943 | +0.39% | 1276.3만 |
|---|
| 2025.10.17 | ₩12,276 | ₩12,315 | ₩11,743 | ₩11,863 | -3.37% | 1575.3만 |
|---|
| 2025.10.16 | ₩11,983 | ₩12,330 | ₩11,836 | ₩12,036 | +0.45% | 1647.6만 |
|---|
| 2025.10.15 | ₩11,622 | ₩12,662 | ₩11,622 | ₩12,303 | +5.86% | 2019.1만 |
|---|
| 2025.10.14 | ₩11,716 | ₩12,316 | ₩11,716 | ₩12,276 | +4.78% | 2557.9만 |
|---|
| 2025.10.13 | ₩11,329 | ₩11,582 | ₩11,062 | ₩11,276 | -0.47% | 2573.3만 |
|---|
| 2025.10.10 | ₩10,795 | ₩11,983 | ₩10,555 | ₩11,956 | +10.75% | 4129.5만 |
|---|