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 | ₩4,633 | ₩4,827 | ₩4,626 | ₩4,800 | +3.62% | 4995.1만 |
| 2026.10.08 | ₩4,599 | ₩4,787 | ₩4,505 | ₩4,760 | +3.50% | 7388.4만 |
| 2026.10.07 | ₩4,492 | ₩4,546 | ₩4,438 | ₩4,492 | 0.00% | 5402.1만 |
| 2026.10.06 | ₩4,331 | ₩4,452 | ₩4,277 | ₩4,425 | +2.17% | 8079.6만 |
| 2026.10.05 | ₩4,559 | ₩4,586 | ₩4,398 | ₩4,438 | -2.65% | 5754.6만 |
| 2026.10.02 | ₩4,559 | ₩4,653 | ₩4,479 | ₩4,626 | +1.47% | 8403.7만 |
| 2026.10.01 | ₩4,814 | ₩4,881 | ₩4,693 | ₩4,747 | -1.39% | 9669.9만 |
| 2026.09.30 | ₩4,827 | ₩4,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,881 |
| +1.11% |
| 8977.1만 |
| 2026.09.29 | ₩4,760 | ₩4,921 | ₩4,680 | ₩4,908 | +3.10% | 8150.4만 |
|---|
| 2026.09.28 | ₩4,814 | ₩4,881 | ₩4,653 | ₩4,841 | +0.56% | 1.1억 |
|---|
| 2026.09.25 | ₩5,002 | ₩5,102 | ₩4,928 | ₩5,002 | 0.00% | 7250.6만 |
|---|
| 2026.09.24 | ₩5,142 | ₩5,189 | ₩5,018 | ₩5,028 | -2.22% | 7156.4만 |
|---|
| 2026.09.23 | ₩4,894 | ₩5,055 | ₩4,841 | ₩4,988 | +1.92% | 8125.4만 |
|---|
| 2026.09.22 | ₩4,935 | ₩4,941 | ₩4,787 | ₩4,841 | -1.90% | 7377만 |
|---|
| 2026.09.21 | ₩5,109 | ₩5,176 | ₩4,854 | ₩4,908 | -3.94% | 7752.1만 |
|---|
| 2026.09.18 | ₩5,297 | ₩5,350 | ₩5,122 | ₩5,149 | -2.78% | 5584.9만 |
|---|
| 2026.09.17 | ₩5,337 | ₩5,404 | ₩5,248 | ₩5,283 | -1.01% | 6468.3만 |
|---|
| 2026.09.16 | ₩5,578 | ₩5,645 | ₩5,404 | ₩5,565 | -0.24% | 1억 |
|---|
| 2026.09.15 | ₩5,592 | ₩5,712 | ₩5,551 | ₩5,659 | +1.20% | 8241.2만 |
|---|
| 2026.09.14 | ₩5,712 | ₩5,820 | ₩5,632 | ₩5,712 | 0.00% | 8220.5만 |
|---|
| 2026.09.11 | ₩5,230 | ₩5,364 | ₩5,176 | ₩5,350 | +2.31% | 7458만 |
|---|
| 2026.09.10 | ₩5,256 | ₩5,404 | ₩5,234 | ₩5,337 | +1.53% | 8006.6만 |
|---|
| 2026.09.09 | ₩5,042 | ₩5,136 | ₩5,008 | ₩5,109 | +1.33% | 6833.2만 |
|---|
| 2026.09.08 | ₩4,720 | ₩5,055 | ₩4,693 | ₩5,015 | +6.25% | 7775.3만 |
|---|
| 2026.09.04 | ₩4,800 | ₩4,861 | ₩4,640 | ₩4,827 | +0.56% | 9584.9만 |
|---|
| 2026.09.03 | ₩5,028 | ₩5,075 | ₩4,814 | ₩4,894 | -2.67% | 1억 |
|---|
| 2026.09.02 | ₩5,377 | ₩5,390 | ₩4,908 | ₩5,082 | -5.49% | 1.3억 |
|---|
| 2026.09.01 | ₩5,471 | ₩5,551 | ₩5,297 | ₩5,431 | -0.74% | 9176.1만 |
|---|
| 2026.08.31 | ₩5,377 | ₩5,511 | ₩5,243 | ₩5,270 | -2.00% | 9579만 |
|---|
| 2026.08.28 | ₩5,015 | ₩5,471 | ₩4,921 | ₩5,431 | +8.29% | 1.1억 |
|---|
| 2026.08.27 | ₩5,283 | ₩5,378 | ₩4,841 | ₩5,002 | -5.33% | 2.1억 |
|---|
| 2026.08.26 | ₩5,873 | ₩6,061 | ₩5,820 | ₩6,021 | +2.51% | 8652.2만 |
|---|
| 2026.08.25 | ₩5,967 | ₩6,021 | ₩5,739 | ₩5,846 | -2.02% | 9009.4만 |
|---|
| 2026.08.24 | ₩5,732 | ₩6,168 | ₩5,732 | ₩6,128 | +6.90% | 6434.9만 |
|---|
| 2026.08.21 | ₩5,592 | ₩5,793 | ₩5,565 | ₩5,779 | +3.36% | 5252.2만 |
|---|
| 2026.08.20 | ₩5,578 | ₩5,720 | ₩5,504 | ₩5,645 | +1.20% | 6296.6만 |
|---|
| 2026.08.19 | ₩5,411 | ₩5,671 | ₩5,357 | ₩5,618 | +3.84% | 6819만 |
|---|
| 2026.08.18 | ₩5,484 | ₩5,565 | ₩5,419 | ₩5,511 | +0.49% | 5654.8만 |
|---|
| 2026.08.17 | ₩5,223 | ₩5,276 | ₩5,122 | ₩5,256 | +0.64% | 4943만 |
|---|
| 2026.08.14 | ₩5,189 | ₩5,283 | ₩5,149 | ₩5,243 | +1.03% | 3835.8만 |
|---|
| 2026.08.13 | ₩5,256 | ₩5,323 | ₩5,162 | ₩5,243 | -0.26% | 5375.4만 |
|---|
| 2026.08.12 | ₩5,464 | ₩5,504 | ₩5,243 | ₩5,310 | -2.82% | 7733.1만 |
|---|
| 2026.08.11 | ₩5,404 | ₩5,712 | ₩5,404 | ₩5,645 | +4.47% | 5404만 |
|---|
| 2026.08.10 | ₩5,357 | ₩5,685 | ₩5,330 | ₩5,632 | +5.13% | 6156.8만 |
|---|
| 2026.08.07 | ₩5,451 | ₩5,498 | ₩5,290 | ₩5,323 | -2.34% | 5417.2만 |
|---|
| 2026.08.06 | ₩5,444 | ₩5,672 | ₩5,337 | ₩5,578 | +2.46% | 6967.9만 |
|---|
| 2026.08.05 | ₩5,699 | ₩5,726 | ₩5,404 | ₩5,565 | -2.35% | 8102만 |
|---|
| 2026.08.04 | ₩6,007 | ₩6,161 | ₩5,913 | ₩5,994 | -0.22% | 6564만 |
|---|
| 2026.08.03 | ₩6,892 | ₩6,946 | ₩6,159 | ₩6,302 | -8.56% | 6458.3만 |
|---|
| 2026.07.31 | ₩6,859 | ₩7,113 | ₩6,611 | ₩6,691 | -2.44% | 7942만 |
|---|
| 2026.07.30 | ₩7,241 | ₩7,382 | ₩6,932 | ₩7,107 | -1.85% | 7031.4만 |
|---|
| 2026.07.29 | ₩7,107 | ₩7,502 | ₩7,013 | ₩7,496 | +5.47% | 8456.1만 |
|---|
| 2026.07.28 | ₩7,160 | ₩7,308 | ₩6,879 | ₩6,999 | -2.25% | 1.1억 |
|---|
| 2026.07.27 | ₩6,329 | ₩7,107 | ₩6,289 | ₩7,040 | +11.23% | 9873.4만 |
|---|
| 2026.07.24 | ₩6,369 | ₩6,517 | ₩6,088 | ₩6,396 | +0.42% | 1억 |
|---|
| 2026.07.23 | ₩6,235 | ₩6,436 | ₩6,168 | ₩6,275 | +0.65% | 8513.1만 |
|---|
| 2026.07.22 | ₩6,463 | ₩6,523 | ₩5,940 | ₩6,088 | -5.81% | 1.1억 |
|---|
| 2026.07.21 | ₩6,363 | ₩6,597 | ₩6,302 | ₩6,383 | +0.32% | 7847.5만 |
|---|
| 2026.07.20 | ₩6,463 | ₩6,718 | ₩6,342 | ₩6,637 | +2.70% | 8015.1만 |
|---|
| 2026.07.17 | ₩6,678 | ₩6,971 | ₩6,436 | ₩6,664 | -0.20% | 7510.6만 |
|---|
| 2026.07.16 | ₩6,195 | ₩6,477 | ₩6,182 | ₩6,369 | +2.81% | 8435.1만 |
|---|
| 2026.07.15 | ₩6,101 | ₩6,463 | ₩6,007 | ₩6,101 | 0.00% | 8474.3만 |
|---|
| 2026.07.14 | ₩6,369 | ₩6,651 | ₩6,074 | ₩6,128 | -3.79% | 6221.8만 |
|---|
| 2026.07.13 | ₩6,369 | ₩6,678 | ₩6,249 | ₩6,678 | +4.84% | 6673.5만 |
|---|
| 2026.07.10 | ₩6,812 | ₩6,825 | ₩6,228 | ₩6,235 | -8.46% | 6127.8만 |
|---|
| 2026.07.09 | ₩6,664 | ₩7,026 | ₩6,651 | ₩6,785 | +1.81% | 6281.2만 |
|---|
| 2026.07.08 | ₩7,335 | ₩7,335 | ₩6,599 | ₩6,678 | -8.96% | 8187.2만 |
|---|
| 2026.07.07 | ₩7,563 | ₩7,643 | ₩7,100 | ₩7,214 | -4.61% | 6766.3만 |
|---|
| 2026.07.06 | ₩7,402 | ₩7,418 | ₩7,154 | ₩7,294 | -1.45% | 4827만 |
|---|
| 2026.07.02 | ₩7,187 | ₩7,536 | ₩6,973 | ₩7,375 | +2.61% | 6375.4만 |
|---|
| 2026.07.01 | ₩7,254 | ₩7,442 | ₩6,999 | ₩7,160 | -1.29% | 5831만 |
|---|
| 2026.06.30 | ₩7,201 | ₩7,348 | ₩6,939 | ₩6,986 | -2.98% | 6376.5만 |
|---|
| 2026.06.29 | ₩7,455 | ₩7,764 | ₩7,278 | ₩7,362 | -1.26% | 6767.6만 |
|---|
| 2026.06.26 | ₩7,509 | ₩7,650 | ₩7,321 | ₩7,603 | +1.25% | 8597.7만 |
|---|
| 2026.06.25 | ₩6,999 | ₩7,563 | ₩6,959 | ₩7,294 | +4.21% | 8185.1만 |
|---|
| 2026.06.24 | ₩6,999 | ₩7,241 | ₩6,892 | ₩7,067 | +0.96% | 8092.3만 |
|---|
| 2026.06.23 | ₩6,865 | ₩7,006 | ₩6,772 | ₩6,999 | +1.95% | 5921.1만 |
|---|
| 2026.06.22 | ₩6,289 | ₩6,523 | ₩6,152 | ₩6,463 | +2.77% | 4576.3만 |
|---|
| 2026.06.18 | ₩6,557 | ₩6,621 | ₩6,290 | ₩6,369 | -2.86% | 5951.9만 |
|---|
| 2026.06.17 | ₩6,490 | ₩6,812 | ₩6,436 | ₩6,745 | +3.93% | 5510.5만 |
|---|
| 2026.06.16 | ₩6,342 | ₩6,557 | ₩6,329 | ₩6,557 | +3.38% | 4391.7만 |
|---|
| 2026.06.15 | ₩6,490 | ₩6,530 | ₩6,235 | ₩6,249 | -3.72% | 5941.2만 |
|---|
| 2026.06.12 | ₩6,758 | ₩6,851 | ₩6,611 | ₩6,731 | -0.40% | 6051.7만 |
|---|
| 2026.06.11 | ₩6,999 | ₩7,127 | ₩6,691 | ₩6,758 | -3.45% | 7723.8만 |
|---|
| 2026.06.10 | ₩6,812 | ₩7,093 | ₩6,637 | ₩7,080 | +3.94% | 6440.9만 |
|---|
| 2026.06.09 | ₩6,410 | ₩7,127 | ₩6,369 | ₩6,557 | +2.30% | 6681.6만 |
|---|
| 2026.06.08 | ₩6,450 | ₩6,718 | ₩6,423 | ₩6,530 | +1.25% | 4395.9만 |
|---|
| 2026.06.05 | ₩6,262 | ₩6,812 | ₩6,242 | ₩6,772 | +8.14% | 5679.9만 |
|---|
| 2026.06.04 | ₩6,302 | ₩6,463 | ₩5,853 | ₩6,021 | -4.47% | 5641.9만 |
|---|
| 2026.06.03 | ₩5,900 | ₩6,275 | ₩5,846 | ₩6,249 | +5.91% | 5031.5만 |
|---|
| 2026.06.02 | ₩5,605 | ₩5,927 | ₩5,357 | ₩5,833 | +4.07% | 5036.3만 |
|---|
| 2026.06.01 | ₩6,296 | ₩6,302 | ₩5,726 | ₩5,752 | -8.63% | 6963.6만 |
|---|
| 2026.05.29 | ₩6,369 | ₩6,570 | ₩6,168 | ₩6,570 | +3.16% | 5271.6만 |
|---|
| 2026.05.28 | ₩6,557 | ₩6,557 | ₩6,316 | ₩6,369 | -2.86% | 4823.1만 |
|---|
| 2026.05.27 | ₩6,396 | ₩6,718 | ₩6,396 | ₩6,477 | +1.26% | 4978.9만 |
|---|
| 2026.05.26 | ₩6,249 | ₩6,515 | ₩6,161 | ₩6,342 | +1.50% | 5434.1만 |
|---|
| 2026.05.22 | ₩6,021 | ₩6,356 | ₩6,007 | ₩6,316 | +4.90% | 5257.3만 |
|---|
| 2026.05.21 | ₩5,954 | ₩6,168 | ₩5,672 | ₩6,074 | +2.03% | 6964.6만 |
|---|
| 2026.05.20 | ₩5,900 | ₩6,034 | ₩5,727 | ₩5,887 | -0.23% | 6718.3만 |
|---|
| 2026.05.19 | ₩6,074 | ₩6,168 | ₩5,820 | ₩6,021 | -0.88% | 7160.1만 |
|---|
| 2026.05.18 | ₩5,551 | ₩6,141 | ₩5,551 | ₩5,927 | +6.76% | 8701.5만 |
|---|
| 2026.05.15 | ₩5,592 | ₩5,833 | ₩5,498 | ₩5,779 | +3.36% | 8381.7만 |
|---|
| 2026.05.14 | ₩5,605 | ₩5,632 | ₩5,270 | ₩5,297 | -5.50% | 7869.2만 |
|---|
| 2026.05.13 | ₩5,873 | ₩6,050 | ₩5,699 | ₩5,806 | -1.14% | 7450.8만 |
|---|
| 2026.05.12 | ₩6,222 | ₩6,423 | ₩5,933 | ₩6,101 | -1.94% | 1억 |
|---|
| 2026.05.11 | ₩6,490 | ₩6,497 | ₩6,001 | ₩6,168 | -4.96% | 7363.1만 |
|---|
| 2026.05.08 | ₩6,557 | ₩6,557 | ₩6,249 | ₩6,410 | -2.25% | 7091.4만 |
|---|
| 2026.05.07 | ₩6,872 | ₩6,979 | ₩6,477 | ₩6,637 | -3.41% | 8065.3만 |
|---|
| 2026.05.06 | ₩7,522 | ₩7,616 | ₩6,855 | ₩6,892 | -8.38% | 9816.4만 |
|---|
| 2026.05.05 | ₩7,583 | ₩7,817 | ₩7,509 | ₩7,791 | +2.74% | 7200.3만 |
|---|
| 2026.05.04 | ₩7,549 | ₩7,918 | ₩7,388 | ₩7,630 | +1.07% | 6808.1만 |
|---|
| 2026.05.01 | ₩7,429 | ₩7,737 | ₩7,294 | ₩7,643 | +2.89% | 9259.4만 |
|---|
| 2026.04.30 | ₩6,865 | ₩7,596 | ₩6,839 | ₩7,549 | +9.96% | 8976.1만 |
|---|
| 2026.04.29 | ₩6,691 | ₩7,013 | ₩6,691 | ₩6,892 | +3.01% | 9725만 |
|---|
| 2026.04.28 | ₩6,865 | ₩6,946 | ₩6,570 | ₩6,651 | -3.12% | 1억 |
|---|
| 2026.04.27 | ₩6,926 | ₩7,080 | ₩6,443 | ₩6,450 | -6.87% | 8647.3만 |
|---|
| 2026.04.24 | ₩7,643 | ₩7,657 | ₩6,812 | ₩7,013 | -8.25% | 9821.6만 |
|---|
| 2026.04.23 | ₩7,469 | ₩7,858 | ₩7,368 | ₩7,670 | +2.69% | 6891.7만 |
|---|
| 2026.04.22 | ₩7,576 | ₩7,710 | ₩7,455 | ₩7,455 | -1.59% | 4569.1만 |
|---|
| 2026.04.21 | ₩7,496 | ₩7,737 | ₩7,455 | ₩7,657 | +2.15% | 6630.7만 |
|---|
| 2026.04.20 | ₩7,643 | ₩7,817 | ₩7,482 | ₩7,496 | -1.93% | 5505.6만 |
|---|
| 2026.04.17 | ₩7,657 | ₩7,717 | ₩7,522 | ₩7,536 | -1.58% | 3366.4만 |
|---|
| 2026.04.16 | ₩7,844 | ₩7,978 | ₩7,670 | ₩7,791 | -0.68% | 5518.2만 |
|---|
| 2026.04.15 | ₩7,925 | ₩7,992 | ₩7,623 | ₩7,737 | -2.37% | 1.1억 |
|---|
| 2026.04.14 | ₩8,421 | ₩8,446 | ₩7,925 | ₩7,925 | -5.89% | 5405.9만 |
|---|
| 2026.04.13 | ₩8,877 | ₩8,904 | ₩8,548 | ₩8,582 | -3.32% | 6414.4만 |
|---|
| 2026.04.10 | ₩9,064 | ₩9,064 | ₩8,501 | ₩8,635 | -4.73% | 7016만 |
|---|
| 2026.04.09 | ₩9,306 | ₩9,440 | ₩9,091 | ₩9,091 | -2.31% | 8015.1만 |
|---|
| 2026.04.08 | ₩9,024 | ₩9,480 | ₩8,946 | ₩9,279 | +2.82% | 8990.8만 |
|---|
| 2026.04.07 | ₩9,976 | ₩10,211 | ₩9,708 | ₩9,722 | -2.55% | 7501.5만 |
|---|
| 2026.04.06 | ₩9,815 | ₩9,983 | ₩9,748 | ₩9,775 | -0.41% | 6289.7만 |
|---|
| 2026.04.02 | ₩10,392 | ₩10,472 | ₩9,782 | ₩9,802 | -5.68% | 7508.4만 |
|---|
| 2026.04.01 | ₩9,949 | ₩10,084 | ₩9,789 | ₩9,990 | +0.40% | 1억 |
|---|
| 2026.03.31 | ₩11,143 | ₩11,155 | ₩10,097 | ₩10,124 | -9.15% | 1.1억 |
|---|
| 2026.03.30 | ₩10,942 | ₩11,518 | ₩10,848 | ₩11,424 | +4.41% | 1.3억 |
|---|
| 2026.03.27 | ₩10,794 | ₩11,150 | ₩10,660 | ₩11,103 | +2.86% | 1.1억 |
|---|
| 2026.03.26 | ₩10,070 | ₩10,627 | ₩10,043 | ₩10,620 | +5.46% | 8887.9만 |
|---|
| 2026.03.25 | ₩9,990 | ₩10,017 | ₩9,514 | ₩9,802 | -1.88% | 9494.4만 |
|---|
| 2026.03.24 | ₩10,244 | ₩10,345 | ₩10,084 | ₩10,204 | -0.39% | 1억 |
|---|
| 2026.03.23 | ₩9,936 | ₩10,258 | ₩9,815 | ₩10,164 | +2.29% | 9735.8만 |
|---|
| 2026.03.20 | ₩9,909 | ₩10,607 | ₩9,909 | ₩10,479 | +5.75% | 1.2억 |
|---|
| 2026.03.19 | ₩9,909 | ₩10,151 | ₩9,695 | ₩9,856 | -0.54% | 9896.7만 |
|---|
| 2026.03.18 | ₩9,427 | ₩9,668 | ₩9,333 | ₩9,668 | +2.56% | 7573.9만 |
|---|
| 2026.03.17 | ₩9,172 | ₩9,520 | ₩9,138 | ₩9,494 | +3.51% | 6564.4만 |
|---|
| 2026.03.16 | ₩9,386 | ₩9,547 | ₩8,769 | ₩9,359 | -0.29% | 9361만 |
|---|
| 2026.03.13 | ₩9,185 | ₩9,708 | ₩9,078 | ₩9,668 | +5.26% | 1.2억 |
|---|
| 2026.03.12 | ₩9,272 | ₩9,500 | ₩9,187 | ₩9,373 | +1.08% | 1.1억 |
|---|
| 2026.03.11 | ₩9,091 | ₩9,239 | ₩8,924 | ₩9,091 | 0.00% | 8465만 |
|---|
| 2026.03.10 | ₩9,440 | ₩9,494 | ₩9,038 | ₩9,212 | -2.41% | 1.1억 |
|---|
| 2026.03.09 | ₩10,070 | ₩10,218 | ₩9,400 | ₩9,427 | -6.39% | 9940.2만 |
|---|
| 2026.03.06 | ₩9,762 | ₩10,070 | ₩9,453 | ₩9,976 | +2.20% | 1.1억 |
|---|
| 2026.03.05 | ₩9,614 | ₩9,949 | ₩9,319 | ₩9,386 | -2.37% | 7524만 |
|---|
| 2026.03.04 | ₩9,701 | ₩9,748 | ₩9,246 | ₩9,427 | -2.83% | 1억 |
|---|
| 2026.03.03 | ₩9,923 | ₩10,070 | ₩9,654 | ₩9,735 | -1.89% | 1.2억 |
|---|
| 2026.03.02 | ₩10,352 | ₩10,365 | ₩9,373 | ₩9,494 | -8.29% | 1.3억 |
|---|
| 2026.02.27 | ₩9,681 | ₩10,164 | ₩9,547 | ₩10,097 | +4.29% | 1.1억 |
|---|
| 2026.02.26 | ₩8,501 | ₩9,359 | ₩8,501 | ₩9,306 | +9.46% | 9348.3만 |
|---|
| 2026.02.25 | ₩8,481 | ₩8,548 | ₩8,206 | ₩8,381 | -1.19% | 7285만 |
|---|
| 2026.02.24 | ₩8,769 | ₩9,132 | ₩8,548 | ₩8,635 | -1.53% | 6629.9만 |
|---|
| 2026.02.23 | ₩8,769 | ₩8,937 | ₩8,528 | ₩8,743 | -0.31% | 6274.6만 |
|---|
| 2026.02.20 | ₩9,225 | ₩9,292 | ₩8,869 | ₩8,917 | -3.34% | 6308.3만 |
|---|
| 2026.02.19 | ₩9,172 | ₩9,306 | ₩9,038 | ₩9,091 | -0.88% | 5082.9만 |
|---|
| 2026.02.18 | ₩9,004 | ₩9,205 | ₩8,837 | ₩9,091 | +0.97% | 6544.5만 |
|---|
| 2026.02.17 | ₩9,722 | ₩9,990 | ₩9,152 | ₩9,373 | -3.59% | 5834.1만 |
|---|
| 2026.02.13 | ₩9,145 | ₩9,724 | ₩9,138 | ₩9,601 | +4.99% | 5617.1만 |
|---|
| 2026.02.12 | ₩8,629 | ₩9,239 | ₩8,582 | ₩9,185 | +6.45% | 5723.2만 |
|---|
| 2026.02.11 | ₩8,676 | ₩9,024 | ₩8,602 | ₩8,917 | +2.78% | 5014.1만 |
|---|
| 2026.02.10 | ₩8,783 | ₩9,090 | ₩8,682 | ₩9,038 | +2.90% | 3962.1만 |
|---|
| 2026.02.09 | ₩9,494 | ₩9,514 | ₩8,548 | ₩8,917 | -6.07% | 7718.3만 |
|---|
| 2026.02.06 | ₩10,499 | ₩10,754 | ₩9,172 | ₩9,373 | -10.73% | 6876.2만 |
|---|
| 2026.02.05 | ₩10,741 | ₩11,201 | ₩10,499 | ₩11,089 | +3.25% | 4787.9만 |
|---|
| 2026.02.04 | ₩10,244 | ₩11,076 | ₩10,222 | ₩10,808 | +5.50% | 5768.9만 |
|---|
| 2026.02.03 | ₩9,520 | ₩10,553 | ₩9,520 | ₩10,124 | +6.34% | 5423.8만 |
|---|
| 2026.02.02 | ₩9,427 | ₩9,646 | ₩9,132 | ₩9,574 | +1.56% | 4829.8만 |
|---|
| 2026.01.30 | ₩9,051 | ₩9,205 | ₩8,744 | ₩9,024 | -0.30% | 6309.4만 |
|---|
| 2026.01.29 | ₩9,038 | ₩9,528 | ₩8,830 | ₩8,917 | -1.34% | 4688.2만 |
|---|
| 2026.01.28 | ₩9,044 | ₩9,182 | ₩8,930 | ₩9,011 | -0.37% | 4729.2만 |
|---|
| 2026.01.27 | ₩9,427 | ₩9,601 | ₩9,158 | ₩9,292 | -1.42% | 4052.4만 |
|---|
| 2026.01.26 | ₩9,440 | ₩9,561 | ₩9,252 | ₩9,520 | +0.85% | 3770.2만 |
|---|
| 2026.01.23 | ₩9,406 | ₩9,480 | ₩9,185 | ₩9,386 | -0.21% | 5054.1만 |
|---|
| 2026.01.22 | ₩9,695 | ₩9,786 | ₩9,534 | ₩9,695 | 0.00% | 4845.9만 |
|---|
| 2026.01.21 | ₩10,352 | ₩10,425 | ₩9,601 | ₩9,842 | -4.92% | 5362.8만 |
|---|
| 2026.01.20 | ₩10,057 | ₩10,497 | ₩10,017 | ₩10,446 | +3.87% | 5475.3만 |
|---|
| 2026.01.16 | ₩9,333 | ₩9,628 | ₩9,185 | ₩9,614 | +3.02% | 4697.4만 |
|---|
| 2026.01.15 | ₩9,587 | ₩9,600 | ₩9,239 | ₩9,507 | -0.84% | 7720.2만 |
|---|
| 2026.01.14 | ₩9,829 | ₩10,177 | ₩9,826 | ₩9,936 | +1.09% | 5042.6만 |
|---|
| 2026.01.13 | ₩9,748 | ₩9,909 | ₩9,427 | ₩9,668 | -0.83% | 5968.4만 |
|---|
| 2026.01.12 | ₩9,943 | ₩9,963 | ₩9,520 | ₩9,762 | -1.82% | 4822.1만 |
|---|
| 2026.01.09 | ₩9,735 | ₩9,882 | ₩9,601 | ₩9,762 | +0.28% | 4490.7만 |
|---|
| 2026.01.08 | ₩9,346 | ₩9,869 | ₩9,292 | ₩9,735 | +4.16% | 5911.3만 |
|---|
| 2026.01.07 | ₩9,400 | ₩9,600 | ₩9,105 | ₩9,319 | -0.86% | 6877.9만 |
|---|
| 2026.01.06 | ₩9,199 | ₩9,574 | ₩9,024 | ₩9,520 | +3.50% | 7131.8만 |
|---|
| 2026.01.05 | ₩9,071 | ₩9,628 | ₩8,877 | ₩9,427 | +3.92% | 5251.7만 |
|---|
| 2026.01.02 | ₩9,259 | ₩9,427 | ₩8,930 | ₩9,359 | +1.09% | 4555.8만 |
|---|
| 2025.12.31 | ₩9,292 | ₩9,601 | ₩9,192 | ₩9,587 | +3.17% | 2875.4만 |
|---|
| 2025.12.30 | ₩9,427 | ₩9,547 | ₩9,334 | ₩9,467 | +0.43% | 2200.9만 |
|---|
| 2025.12.29 | ₩9,460 | ₩9,628 | ₩9,373 | ₩9,400 | -0.64% | 3082.4만 |
|---|
| 2025.12.26 | ₩10,392 | ₩10,432 | ₩10,077 | ₩10,312 | -0.77% | 3707.9만 |
|---|
| 2025.12.24 | ₩10,607 | ₩10,754 | ₩10,526 | ₩10,526 | -0.76% | 1858.2만 |
|---|
| 2025.12.23 | ₩11,223 | ₩11,223 | ₩10,446 | ₩10,459 | -6.81% | 4170.2만 |
|---|
| 2025.12.22 | ₩11,103 | ₩11,304 | ₩11,062 | ₩11,129 | +0.24% | 2941.5만 |
|---|
| 2025.12.19 | ₩12,095 | ₩12,122 | ₩11,458 | ₩11,465 | -5.21% | 4142.4만 |
|---|
| 2025.12.18 | ₩12,390 | ₩12,779 | ₩12,135 | ₩12,444 | +0.43% | 2711.1만 |
|---|
| 2025.12.17 | ₩12,229 | ₩13,007 | ₩12,222 | ₩12,913 | +5.59% | 3045.5만 |
|---|
| 2025.12.16 | ₩12,216 | ₩12,377 | ₩11,927 | ₩12,001 | -1.76% | 3335.4만 |
|---|
| 2025.12.15 | ₩11,961 | ₩12,363 | ₩11,880 | ₩12,189 | +1.91% | 3059.5만 |
|---|
| 2025.12.12 | ₩11,572 | ₩12,417 | ₩11,365 | ₩12,377 | +6.95% | 3777.4만 |
|---|
| 2025.12.11 | ₩11,679 | ₩12,131 | ₩11,553 | ₩11,585 | -0.80% | 3155.3만 |
|---|
| 2025.12.10 | ₩11,116 | ₩11,465 | ₩11,049 | ₩11,250 | +1.21% | 3018.8만 |
|---|
| 2025.12.09 | ₩11,022 | ₩11,290 | ₩11,009 | ₩11,103 | +0.73% | 2812.9만 |
|---|
| 2025.12.08 | ₩11,398 | ₩11,424 | ₩10,714 | ₩11,022 | -3.29% | 4567만 |
|---|
| 2025.12.05 | ₩11,250 | ₩11,599 | ₩11,150 | ₩11,424 | +1.55% | 2681.3만 |
|---|
| 2025.12.04 | ₩11,525 | ₩11,740 | ₩11,150 | ₩11,290 | -2.04% | 3260.3만 |
|---|
| 2025.12.03 | ₩11,605 | ₩11,854 | ₩11,424 | ₩11,787 | +1.56% | 3276.4만 |
|---|
| 2025.12.02 | ₩11,505 | ₩11,746 | ₩10,995 | ₩11,559 | +0.47% | 2888.3만 |
|---|
| 2025.12.01 | ₩12,457 | ₩12,604 | ₩11,693 | ₩11,733 | -5.81% | 3371.3만 |
|---|
| 2025.11.28 | ₩11,894 | ₩12,204 | ₩11,847 | ₩12,149 | +2.14% | 1532.8만 |
|---|
| 2025.11.26 | ₩11,532 | ₩11,988 | ₩11,357 | ₩11,719 | +1.63% | 4230.6만 |
|---|
| 2025.11.25 | ₩12,410 | ₩13,086 | ₩12,001 | ₩12,041 | -2.97% | 5555.4만 |
|---|
| 2025.11.24 | ₩11,854 | ₩12,256 | ₩11,331 | ₩11,438 | -3.51% | 4373.6만 |
|---|
| 2025.11.21 | ₩11,632 | ₩12,698 | ₩11,203 | ₩11,934 | +2.59% | 7148.3만 |
|---|
| 2025.11.20 | ₩9,896 | ₩11,780 | ₩9,882 | ₩11,679 | +18.02% | 4988.5만 |
|---|
| 2025.11.19 | ₩11,237 | ₩11,471 | ₩10,834 | ₩10,969 | -2.39% | 3708.1만 |
|---|
| 2025.11.18 | ₩11,438 | ₩11,867 | ₩11,277 | ₩11,666 | +1.99% | 2765.7만 |
|---|
| 2025.11.17 | ₩11,103 | ₩11,297 | ₩10,767 | ₩11,036 | -0.60% | 2769만 |
|---|
| 2025.11.14 | ₩11,505 | ₩11,773 | ₩10,526 | ₩10,633 | -7.58% | 3579.2만 |
|---|
| 2025.11.13 | ₩10,566 | ₩11,344 | ₩10,537 | ₩11,009 | +4.19% | 2716.3만 |
|---|
| 2025.11.12 | ₩10,070 | ₩10,580 | ₩10,070 | ₩10,271 | +2.00% | 2693만 |
|---|
| 2025.11.11 | ₩10,137 | ₩10,533 | ₩10,137 | ₩10,338 | +1.98% | 2890.3만 |
|---|
| 2025.11.10 | ₩10,244 | ₩10,392 | ₩9,668 | ₩9,775 | -4.58% | 3169.4만 |
|---|
| 2025.11.07 | ₩11,451 | ₩12,128 | ₩11,036 | ₩11,036 | -3.63% | 2910.8만 |
|---|
| 2025.11.06 | ₩10,191 | ₩11,227 | ₩10,043 | ₩11,036 | +8.29% | 2472.5만 |
|---|
| 2025.11.05 | ₩9,963 | ₩10,325 | ₩9,527 | ₩10,298 | +3.36% | 2718.4만 |
|---|
| 2025.11.04 | ₩9,561 | ₩10,017 | ₩9,480 | ₩9,949 | +4.07% | 3196.7만 |
|---|
| 2025.11.03 | ₩9,105 | ₩9,266 | ₩8,796 | ₩9,199 | +1.03% | 3885.2만 |
|---|
| 2025.10.31 | ₩9,252 | ₩9,675 | ₩9,107 | ₩9,628 | +4.06% | 2683.3만 |
|---|
| 2025.10.30 | ₩9,386 | ₩9,718 | ₩9,306 | ₩9,587 | +2.14% | 2621.9만 |
|---|
| 2025.10.29 | ₩9,138 | ₩9,440 | ₩8,729 | ₩9,199 | +0.66% | 4388.8만 |
|---|
| 2025.10.28 | ₩10,714 | ₩10,834 | ₩9,574 | ₩9,802 | -8.51% | 3959.4만 |
|---|
| 2025.10.27 | ₩11,076 | ₩11,257 | ₩10,848 | ₩10,888 | -1.69% | 2016.8만 |
|---|
| 2025.10.24 | ₩11,840 | ₩11,880 | ₩11,371 | ₩11,532 | -2.60% | 1995만 |
|---|
| 2025.10.23 | ₩12,296 | ₩12,390 | ₩11,947 | ₩12,068 | -1.85% | 1608.1만 |
|---|
| 2025.10.22 | ₩12,189 | ₩12,785 | ₩11,894 | ₩12,309 | +0.99% | 1889.2만 |
|---|
| 2025.10.21 | ₩11,988 | ₩12,377 | ₩11,988 | ₩12,189 | +1.68% | 1507.2만 |
|---|
| 2025.10.20 | ₩11,954 | ₩12,115 | ₩11,666 | ₩12,001 | +0.39% | 1276.3만 |
|---|
| 2025.10.17 | ₩12,336 | ₩12,375 | ₩11,800 | ₩11,921 | -3.37% | 1575.3만 |
|---|
| 2025.10.16 | ₩12,041 | ₩12,390 | ₩11,894 | ₩12,095 | +0.45% | 1647.6만 |
|---|
| 2025.10.15 | ₩11,679 | ₩12,724 | ₩11,679 | ₩12,363 | +5.86% | 2019.1만 |
|---|
| 2025.10.14 | ₩11,773 | ₩12,377 | ₩11,773 | ₩12,336 | +4.78% | 2557.9만 |
|---|
| 2025.10.13 | ₩11,384 | ₩11,639 | ₩11,116 | ₩11,331 | -0.47% | 2573.3만 |
|---|
| 2025.10.10 | ₩10,848 | ₩12,041 | ₩10,607 | ₩12,014 | +10.75% | 4129.5만 |
|---|