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 | ₩4,613 | ₩4,806 | ₩4,606 | ₩4,780 | +3.62% | 4995.1만 |
| 2026.10.08 | ₩4,579 | ₩4,766 | ₩4,486 | ₩4,740 | +3.50% | 7388.4만 |
| 2026.10.07 | ₩4,473 | ₩4,526 | ₩4,419 | ₩4,473 | 0.00% | 5402.1만 |
| 2026.10.06 | ₩4,312 | ₩4,433 | ₩4,259 | ₩4,406 | +2.17% | 8079.6만 |
| 2026.10.05 | ₩4,539 | ₩4,566 | ₩4,379 | ₩4,419 | -2.65% | 5754.6만 |
| 2026.10.02 | ₩4,539 | ₩4,633 | ₩4,459 | ₩4,606 | +1.47% | 8403.7만 |
| 2026.10.01 | ₩4,793 | ₩4,860 | ₩4,673 | ₩4,726 | -1.39% | 9669.9만 |
| 2026.09.30 | ₩4,806 | ₩4,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,860 |
| +1.11% |
| 8977.1만 |
| 2026.09.29 | ₩4,740 | ₩4,900 | ₩4,659 | ₩4,886 | +3.10% | 8150.4만 |
|---|
| 2026.09.28 | ₩4,793 | ₩4,860 | ₩4,633 | ₩4,820 | +0.56% | 1.1억 |
|---|
| 2026.09.25 | ₩4,980 | ₩5,080 | ₩4,906 | ₩4,980 | 0.00% | 7250.6만 |
|---|
| 2026.09.24 | ₩5,120 | ₩5,167 | ₩4,996 | ₩5,007 | -2.22% | 7156.4만 |
|---|
| 2026.09.23 | ₩4,873 | ₩5,033 | ₩4,820 | ₩4,967 | +1.92% | 8125.4만 |
|---|
| 2026.09.22 | ₩4,913 | ₩4,920 | ₩4,766 | ₩4,820 | -1.90% | 7377만 |
|---|
| 2026.09.21 | ₩5,087 | ₩5,153 | ₩4,833 | ₩4,886 | -3.94% | 7752.1만 |
|---|
| 2026.09.18 | ₩5,274 | ₩5,327 | ₩5,100 | ₩5,127 | -2.78% | 5584.9만 |
|---|
| 2026.09.17 | ₩5,314 | ₩5,380 | ₩5,226 | ₩5,260 | -1.01% | 6468.3만 |
|---|
| 2026.09.16 | ₩5,554 | ₩5,621 | ₩5,380 | ₩5,541 | -0.24% | 1억 |
|---|
| 2026.09.15 | ₩5,567 | ₩5,688 | ₩5,527 | ₩5,634 | +1.20% | 8241.2만 |
|---|
| 2026.09.14 | ₩5,688 | ₩5,794 | ₩5,607 | ₩5,688 | 0.00% | 8220.5만 |
|---|
| 2026.09.11 | ₩5,207 | ₩5,340 | ₩5,153 | ₩5,327 | +2.31% | 7458만 |
|---|
| 2026.09.10 | ₩5,234 | ₩5,380 | ₩5,211 | ₩5,314 | +1.53% | 8006.6만 |
|---|
| 2026.09.09 | ₩5,020 | ₩5,113 | ₩4,987 | ₩5,087 | +1.33% | 6833.2만 |
|---|
| 2026.09.08 | ₩4,700 | ₩5,033 | ₩4,673 | ₩4,993 | +6.25% | 7775.3만 |
|---|
| 2026.09.04 | ₩4,780 | ₩4,840 | ₩4,619 | ₩4,806 | +0.56% | 9584.9만 |
|---|
| 2026.09.03 | ₩5,007 | ₩5,053 | ₩4,793 | ₩4,873 | -2.67% | 1억 |
|---|
| 2026.09.02 | ₩5,354 | ₩5,367 | ₩4,886 | ₩5,060 | -5.49% | 1.3억 |
|---|
| 2026.09.01 | ₩5,447 | ₩5,527 | ₩5,274 | ₩5,407 | -0.74% | 9176.1만 |
|---|
| 2026.08.31 | ₩5,354 | ₩5,487 | ₩5,220 | ₩5,247 | -2.00% | 9579만 |
|---|
| 2026.08.28 | ₩4,993 | ₩5,447 | ₩4,900 | ₩5,407 | +8.29% | 1.1억 |
|---|
| 2026.08.27 | ₩5,260 | ₩5,355 | ₩4,820 | ₩4,980 | -5.33% | 2.1억 |
|---|
| 2026.08.26 | ₩5,848 | ₩6,035 | ₩5,794 | ₩5,995 | +2.51% | 8652.2만 |
|---|
| 2026.08.25 | ₩5,941 | ₩5,995 | ₩5,714 | ₩5,821 | -2.02% | 9009.4만 |
|---|
| 2026.08.24 | ₩5,708 | ₩6,141 | ₩5,708 | ₩6,101 | +6.90% | 6434.9만 |
|---|
| 2026.08.21 | ₩5,567 | ₩5,768 | ₩5,541 | ₩5,754 | +3.36% | 5252.2만 |
|---|
| 2026.08.20 | ₩5,554 | ₩5,696 | ₩5,481 | ₩5,621 | +1.20% | 6296.6만 |
|---|
| 2026.08.19 | ₩5,387 | ₩5,646 | ₩5,334 | ₩5,594 | +3.84% | 6819만 |
|---|
| 2026.08.18 | ₩5,461 | ₩5,541 | ₩5,395 | ₩5,487 | +0.49% | 5654.8만 |
|---|
| 2026.08.17 | ₩5,200 | ₩5,254 | ₩5,100 | ₩5,234 | +0.64% | 4943만 |
|---|
| 2026.08.14 | ₩5,167 | ₩5,260 | ₩5,127 | ₩5,220 | +1.03% | 3835.8만 |
|---|
| 2026.08.13 | ₩5,234 | ₩5,300 | ₩5,140 | ₩5,220 | -0.26% | 5375.4만 |
|---|
| 2026.08.12 | ₩5,441 | ₩5,481 | ₩5,220 | ₩5,287 | -2.82% | 7733.1만 |
|---|
| 2026.08.11 | ₩5,380 | ₩5,688 | ₩5,380 | ₩5,621 | +4.47% | 5404만 |
|---|
| 2026.08.10 | ₩5,334 | ₩5,661 | ₩5,307 | ₩5,607 | +5.13% | 6156.8만 |
|---|
| 2026.08.07 | ₩5,427 | ₩5,474 | ₩5,267 | ₩5,300 | -2.34% | 5417.2만 |
|---|
| 2026.08.06 | ₩5,421 | ₩5,647 | ₩5,314 | ₩5,554 | +2.46% | 6967.9만 |
|---|
| 2026.08.05 | ₩5,674 | ₩5,701 | ₩5,380 | ₩5,541 | -2.35% | 8102만 |
|---|
| 2026.08.04 | ₩5,981 | ₩6,135 | ₩5,888 | ₩5,968 | -0.22% | 6564만 |
|---|
| 2026.08.03 | ₩6,862 | ₩6,916 | ₩6,132 | ₩6,275 | -8.56% | 6458.3만 |
|---|
| 2026.07.31 | ₩6,829 | ₩7,083 | ₩6,582 | ₩6,662 | -2.44% | 7942만 |
|---|
| 2026.07.30 | ₩7,210 | ₩7,350 | ₩6,902 | ₩7,076 | -1.85% | 7031.4만 |
|---|
| 2026.07.29 | ₩7,076 | ₩7,470 | ₩6,983 | ₩7,463 | +5.47% | 8456.1만 |
|---|
| 2026.07.28 | ₩7,129 | ₩7,276 | ₩6,849 | ₩6,969 | -2.25% | 1.1억 |
|---|
| 2026.07.27 | ₩6,302 | ₩7,076 | ₩6,262 | ₩7,009 | +11.23% | 9873.4만 |
|---|
| 2026.07.24 | ₩6,342 | ₩6,489 | ₩6,061 | ₩6,368 | +0.42% | 1억 |
|---|
| 2026.07.23 | ₩6,208 | ₩6,408 | ₩6,141 | ₩6,248 | +0.65% | 8513.1만 |
|---|
| 2026.07.22 | ₩6,435 | ₩6,495 | ₩5,914 | ₩6,061 | -5.81% | 1.1억 |
|---|
| 2026.07.21 | ₩6,335 | ₩6,569 | ₩6,275 | ₩6,355 | +0.32% | 7847.5만 |
|---|
| 2026.07.20 | ₩6,435 | ₩6,689 | ₩6,315 | ₩6,609 | +2.70% | 8015.1만 |
|---|
| 2026.07.17 | ₩6,649 | ₩6,941 | ₩6,408 | ₩6,635 | -0.20% | 7510.6만 |
|---|
| 2026.07.16 | ₩6,168 | ₩6,449 | ₩6,155 | ₩6,342 | +2.81% | 8435.1만 |
|---|
| 2026.07.15 | ₩6,075 | ₩6,435 | ₩5,981 | ₩6,075 | 0.00% | 8474.3만 |
|---|
| 2026.07.14 | ₩6,342 | ₩6,622 | ₩6,048 | ₩6,101 | -3.79% | 6221.8만 |
|---|
| 2026.07.13 | ₩6,342 | ₩6,649 | ₩6,222 | ₩6,649 | +4.84% | 6673.5만 |
|---|
| 2026.07.10 | ₩6,782 | ₩6,796 | ₩6,202 | ₩6,208 | -8.46% | 6127.8만 |
|---|
| 2026.07.09 | ₩6,635 | ₩6,996 | ₩6,622 | ₩6,756 | +1.81% | 6281.2만 |
|---|
| 2026.07.08 | ₩7,303 | ₩7,303 | ₩6,570 | ₩6,649 | -8.96% | 8187.2만 |
|---|
| 2026.07.07 | ₩7,530 | ₩7,610 | ₩7,069 | ₩7,183 | -4.61% | 6766.3만 |
|---|
| 2026.07.06 | ₩7,370 | ₩7,386 | ₩7,123 | ₩7,263 | -1.45% | 4827만 |
|---|
| 2026.07.02 | ₩7,156 | ₩7,503 | ₩6,943 | ₩7,343 | +2.61% | 6375.4만 |
|---|
| 2026.07.01 | ₩7,223 | ₩7,410 | ₩6,969 | ₩7,129 | -1.29% | 5831만 |
|---|
| 2026.06.30 | ₩7,169 | ₩7,316 | ₩6,909 | ₩6,956 | -2.98% | 6376.5만 |
|---|
| 2026.06.29 | ₩7,423 | ₩7,730 | ₩7,247 | ₩7,330 | -1.26% | 6767.6만 |
|---|
| 2026.06.26 | ₩7,477 | ₩7,617 | ₩7,290 | ₩7,570 | +1.25% | 8597.7만 |
|---|
| 2026.06.25 | ₩6,969 | ₩7,530 | ₩6,929 | ₩7,263 | +4.21% | 8185.1만 |
|---|
| 2026.06.24 | ₩6,969 | ₩7,210 | ₩6,862 | ₩7,036 | +0.96% | 8092.3만 |
|---|
| 2026.06.23 | ₩6,836 | ₩6,976 | ₩6,742 | ₩6,969 | +1.95% | 5921.1만 |
|---|
| 2026.06.22 | ₩6,262 | ₩6,495 | ₩6,125 | ₩6,435 | +2.77% | 4576.3만 |
|---|
| 2026.06.18 | ₩6,529 | ₩6,593 | ₩6,263 | ₩6,342 | -2.86% | 5951.9만 |
|---|
| 2026.06.17 | ₩6,462 | ₩6,782 | ₩6,408 | ₩6,716 | +3.93% | 5510.5만 |
|---|
| 2026.06.16 | ₩6,315 | ₩6,529 | ₩6,302 | ₩6,529 | +3.38% | 4391.7만 |
|---|
| 2026.06.15 | ₩6,462 | ₩6,502 | ₩6,208 | ₩6,222 | -3.72% | 5941.2만 |
|---|
| 2026.06.12 | ₩6,729 | ₩6,821 | ₩6,582 | ₩6,702 | -0.40% | 6051.7만 |
|---|
| 2026.06.11 | ₩6,969 | ₩7,096 | ₩6,662 | ₩6,729 | -3.45% | 7723.8만 |
|---|
| 2026.06.10 | ₩6,782 | ₩7,063 | ₩6,609 | ₩7,049 | +3.94% | 6440.9만 |
|---|
| 2026.06.09 | ₩6,382 | ₩7,096 | ₩6,342 | ₩6,529 | +2.30% | 6681.6만 |
|---|
| 2026.06.08 | ₩6,422 | ₩6,689 | ₩6,395 | ₩6,502 | +1.25% | 4395.9만 |
|---|
| 2026.06.05 | ₩6,235 | ₩6,782 | ₩6,215 | ₩6,742 | +8.14% | 5679.9만 |
|---|
| 2026.06.04 | ₩6,275 | ₩6,435 | ₩5,828 | ₩5,995 | -4.47% | 5641.9만 |
|---|
| 2026.06.03 | ₩5,874 | ₩6,248 | ₩5,821 | ₩6,222 | +5.91% | 5031.5만 |
|---|
| 2026.06.02 | ₩5,581 | ₩5,901 | ₩5,334 | ₩5,808 | +4.07% | 5036.3만 |
|---|
| 2026.06.01 | ₩6,268 | ₩6,275 | ₩5,701 | ₩5,728 | -8.63% | 6963.6만 |
|---|
| 2026.05.29 | ₩6,342 | ₩6,542 | ₩6,141 | ₩6,542 | +3.16% | 5271.6만 |
|---|
| 2026.05.28 | ₩6,529 | ₩6,529 | ₩6,288 | ₩6,342 | -2.86% | 4823.1만 |
|---|
| 2026.05.27 | ₩6,368 | ₩6,689 | ₩6,368 | ₩6,449 | +1.26% | 4978.9만 |
|---|
| 2026.05.26 | ₩6,222 | ₩6,487 | ₩6,135 | ₩6,315 | +1.50% | 5434.1만 |
|---|
| 2026.05.22 | ₩5,995 | ₩6,328 | ₩5,981 | ₩6,288 | +4.90% | 5257.3만 |
|---|
| 2026.05.21 | ₩5,928 | ₩6,141 | ₩5,647 | ₩6,048 | +2.03% | 6964.6만 |
|---|
| 2026.05.20 | ₩5,874 | ₩6,008 | ₩5,702 | ₩5,861 | -0.23% | 6718.3만 |
|---|
| 2026.05.19 | ₩6,048 | ₩6,141 | ₩5,794 | ₩5,995 | -0.88% | 7160.1만 |
|---|
| 2026.05.18 | ₩5,527 | ₩6,115 | ₩5,527 | ₩5,901 | +6.76% | 8701.5만 |
|---|
| 2026.05.15 | ₩5,567 | ₩5,808 | ₩5,474 | ₩5,754 | +3.36% | 8381.7만 |
|---|
| 2026.05.14 | ₩5,581 | ₩5,607 | ₩5,247 | ₩5,274 | -5.50% | 7869.2만 |
|---|
| 2026.05.13 | ₩5,848 | ₩6,024 | ₩5,674 | ₩5,781 | -1.14% | 7450.8만 |
|---|
| 2026.05.12 | ₩6,195 | ₩6,395 | ₩5,908 | ₩6,075 | -1.94% | 1억 |
|---|
| 2026.05.11 | ₩6,462 | ₩6,469 | ₩5,975 | ₩6,141 | -4.96% | 7363.1만 |
|---|
| 2026.05.08 | ₩6,529 | ₩6,529 | ₩6,222 | ₩6,382 | -2.25% | 7091.4만 |
|---|
| 2026.05.07 | ₩6,842 | ₩6,949 | ₩6,449 | ₩6,609 | -3.41% | 8065.3만 |
|---|
| 2026.05.06 | ₩7,490 | ₩7,583 | ₩6,825 | ₩6,862 | -8.38% | 9816.4만 |
|---|
| 2026.05.05 | ₩7,550 | ₩7,784 | ₩7,477 | ₩7,757 | +2.74% | 7200.3만 |
|---|
| 2026.05.04 | ₩7,517 | ₩7,884 | ₩7,356 | ₩7,597 | +1.07% | 6808.1만 |
|---|
| 2026.05.01 | ₩7,396 | ₩7,704 | ₩7,263 | ₩7,610 | +2.89% | 9259.4만 |
|---|
| 2026.04.30 | ₩6,836 | ₩7,563 | ₩6,809 | ₩7,517 | +9.96% | 8976.1만 |
|---|
| 2026.04.29 | ₩6,662 | ₩6,983 | ₩6,662 | ₩6,862 | +3.01% | 9725만 |
|---|
| 2026.04.28 | ₩6,836 | ₩6,916 | ₩6,542 | ₩6,622 | -3.12% | 1억 |
|---|
| 2026.04.27 | ₩6,896 | ₩7,049 | ₩6,415 | ₩6,422 | -6.87% | 8647.3만 |
|---|
| 2026.04.24 | ₩7,610 | ₩7,623 | ₩6,782 | ₩6,983 | -8.25% | 9821.6만 |
|---|
| 2026.04.23 | ₩7,437 | ₩7,824 | ₩7,336 | ₩7,637 | +2.69% | 6891.7만 |
|---|
| 2026.04.22 | ₩7,543 | ₩7,677 | ₩7,423 | ₩7,423 | -1.59% | 4569.1만 |
|---|
| 2026.04.21 | ₩7,463 | ₩7,704 | ₩7,423 | ₩7,623 | +2.15% | 6630.7만 |
|---|
| 2026.04.20 | ₩7,610 | ₩7,784 | ₩7,450 | ₩7,463 | -1.93% | 5505.6만 |
|---|
| 2026.04.17 | ₩7,623 | ₩7,684 | ₩7,490 | ₩7,503 | -1.58% | 3366.4만 |
|---|
| 2026.04.16 | ₩7,810 | ₩7,944 | ₩7,637 | ₩7,757 | -0.68% | 5518.2만 |
|---|
| 2026.04.15 | ₩7,890 | ₩7,957 | ₩7,590 | ₩7,704 | -2.37% | 1.1억 |
|---|
| 2026.04.14 | ₩8,384 | ₩8,410 | ₩7,890 | ₩7,890 | -5.89% | 5405.9만 |
|---|
| 2026.04.13 | ₩8,838 | ₩8,865 | ₩8,511 | ₩8,545 | -3.32% | 6414.4만 |
|---|
| 2026.04.10 | ₩9,025 | ₩9,025 | ₩8,465 | ₩8,598 | -4.73% | 7016만 |
|---|
| 2026.04.09 | ₩9,266 | ₩9,399 | ₩9,052 | ₩9,052 | -2.31% | 8015.1만 |
|---|
| 2026.04.08 | ₩8,985 | ₩9,439 | ₩8,908 | ₩9,239 | +2.82% | 8990.8만 |
|---|
| 2026.04.07 | ₩9,933 | ₩10,167 | ₩9,666 | ₩9,679 | -2.55% | 7501.5만 |
|---|
| 2026.04.06 | ₩9,773 | ₩9,940 | ₩9,706 | ₩9,733 | -0.41% | 6289.7만 |
|---|
| 2026.04.02 | ₩10,347 | ₩10,427 | ₩9,740 | ₩9,760 | -5.68% | 7508.4만 |
|---|
| 2026.04.01 | ₩9,906 | ₩10,040 | ₩9,746 | ₩9,946 | +0.40% | 1억 |
|---|
| 2026.03.31 | ₩11,095 | ₩11,107 | ₩10,053 | ₩10,080 | -9.15% | 1.1억 |
|---|
| 2026.03.30 | ₩10,894 | ₩11,469 | ₩10,801 | ₩11,375 | +4.41% | 1.3억 |
|---|
| 2026.03.27 | ₩10,748 | ₩11,101 | ₩10,614 | ₩11,055 | +2.86% | 1.1억 |
|---|
| 2026.03.26 | ₩10,027 | ₩10,581 | ₩10,000 | ₩10,574 | +5.46% | 8887.9만 |
|---|
| 2026.03.25 | ₩9,946 | ₩9,973 | ₩9,473 | ₩9,760 | -1.88% | 9494.4만 |
|---|
| 2026.03.24 | ₩10,200 | ₩10,300 | ₩10,040 | ₩10,160 | -0.39% | 1억 |
|---|
| 2026.03.23 | ₩9,893 | ₩10,214 | ₩9,773 | ₩10,120 | +2.29% | 9735.8만 |
|---|
| 2026.03.20 | ₩9,866 | ₩10,561 | ₩9,866 | ₩10,434 | +5.75% | 1.2억 |
|---|
| 2026.03.19 | ₩9,866 | ₩10,107 | ₩9,653 | ₩9,813 | -0.54% | 9896.7만 |
|---|
| 2026.03.18 | ₩9,386 | ₩9,626 | ₩9,292 | ₩9,626 | +2.56% | 7573.9만 |
|---|
| 2026.03.17 | ₩9,132 | ₩9,479 | ₩9,099 | ₩9,453 | +3.51% | 6564.4만 |
|---|
| 2026.03.16 | ₩9,346 | ₩9,506 | ₩8,732 | ₩9,319 | -0.29% | 9361만 |
|---|
| 2026.03.13 | ₩9,145 | ₩9,666 | ₩9,039 | ₩9,626 | +5.26% | 1.2억 |
|---|
| 2026.03.12 | ₩9,232 | ₩9,459 | ₩9,147 | ₩9,332 | +1.08% | 1.1억 |
|---|
| 2026.03.11 | ₩9,052 | ₩9,199 | ₩8,885 | ₩9,052 | 0.00% | 8465만 |
|---|
| 2026.03.10 | ₩9,399 | ₩9,453 | ₩8,999 | ₩9,172 | -2.41% | 1.1억 |
|---|
| 2026.03.09 | ₩10,027 | ₩10,173 | ₩9,359 | ₩9,386 | -6.39% | 9940.2만 |
|---|
| 2026.03.06 | ₩9,720 | ₩10,027 | ₩9,412 | ₩9,933 | +2.20% | 1.1억 |
|---|
| 2026.03.05 | ₩9,573 | ₩9,906 | ₩9,279 | ₩9,346 | -2.37% | 7524만 |
|---|
| 2026.03.04 | ₩9,659 | ₩9,706 | ₩9,206 | ₩9,386 | -2.83% | 1억 |
|---|
| 2026.03.03 | ₩9,880 | ₩10,027 | ₩9,613 | ₩9,693 | -1.89% | 1.2억 |
|---|
| 2026.03.02 | ₩10,307 | ₩10,320 | ₩9,332 | ₩9,453 | -8.29% | 1.3억 |
|---|
| 2026.02.27 | ₩9,639 | ₩10,120 | ₩9,506 | ₩10,053 | +4.29% | 1.1억 |
|---|
| 2026.02.26 | ₩8,465 | ₩9,319 | ₩8,465 | ₩9,266 | +9.46% | 9348.3만 |
|---|
| 2026.02.25 | ₩8,445 | ₩8,511 | ₩8,171 | ₩8,344 | -1.19% | 7285만 |
|---|
| 2026.02.24 | ₩8,732 | ₩9,092 | ₩8,511 | ₩8,598 | -1.53% | 6629.9만 |
|---|
| 2026.02.23 | ₩8,732 | ₩8,898 | ₩8,491 | ₩8,705 | -0.31% | 6274.6만 |
|---|
| 2026.02.20 | ₩9,185 | ₩9,252 | ₩8,830 | ₩8,878 | -3.34% | 6308.3만 |
|---|
| 2026.02.19 | ₩9,132 | ₩9,266 | ₩8,999 | ₩9,052 | -0.88% | 5082.9만 |
|---|
| 2026.02.18 | ₩8,965 | ₩9,165 | ₩8,798 | ₩9,052 | +0.97% | 6544.5만 |
|---|
| 2026.02.17 | ₩9,679 | ₩9,946 | ₩9,112 | ₩9,332 | -3.59% | 5834.1만 |
|---|
| 2026.02.13 | ₩9,105 | ₩9,682 | ₩9,099 | ₩9,559 | +4.99% | 5617.1만 |
|---|
| 2026.02.12 | ₩8,591 | ₩9,199 | ₩8,545 | ₩9,145 | +6.45% | 5723.2만 |
|---|
| 2026.02.11 | ₩8,638 | ₩8,985 | ₩8,565 | ₩8,878 | +2.78% | 5014.1만 |
|---|
| 2026.02.10 | ₩8,745 | ₩9,051 | ₩8,645 | ₩8,999 | +2.90% | 3962.1만 |
|---|
| 2026.02.09 | ₩9,453 | ₩9,473 | ₩8,511 | ₩8,878 | -6.07% | 7718.3만 |
|---|
| 2026.02.06 | ₩10,454 | ₩10,708 | ₩9,132 | ₩9,332 | -10.73% | 6876.2만 |
|---|
| 2026.02.05 | ₩10,694 | ₩11,152 | ₩10,454 | ₩11,041 | +3.25% | 4787.9만 |
|---|
| 2026.02.04 | ₩10,200 | ₩11,028 | ₩10,177 | ₩10,761 | +5.50% | 5768.9만 |
|---|
| 2026.02.03 | ₩9,479 | ₩10,507 | ₩9,479 | ₩10,080 | +6.34% | 5423.8만 |
|---|
| 2026.02.02 | ₩9,386 | ₩9,605 | ₩9,092 | ₩9,533 | +1.56% | 4829.8만 |
|---|
| 2026.01.30 | ₩9,012 | ₩9,165 | ₩8,706 | ₩8,985 | -0.30% | 6309.4만 |
|---|
| 2026.01.29 | ₩8,999 | ₩9,487 | ₩8,792 | ₩8,878 | -1.34% | 4688.2만 |
|---|
| 2026.01.28 | ₩9,005 | ₩9,143 | ₩8,892 | ₩8,972 | -0.37% | 4729.2만 |
|---|
| 2026.01.27 | ₩9,386 | ₩9,559 | ₩9,119 | ₩9,252 | -1.42% | 4052.4만 |
|---|
| 2026.01.26 | ₩9,399 | ₩9,519 | ₩9,212 | ₩9,479 | +0.85% | 3770.2만 |
|---|
| 2026.01.23 | ₩9,366 | ₩9,439 | ₩9,145 | ₩9,346 | -0.21% | 5054.1만 |
|---|
| 2026.01.22 | ₩9,653 | ₩9,744 | ₩9,493 | ₩9,653 | 0.00% | 4845.9만 |
|---|
| 2026.01.21 | ₩10,307 | ₩10,380 | ₩9,559 | ₩9,800 | -4.92% | 5362.8만 |
|---|
| 2026.01.20 | ₩10,013 | ₩10,451 | ₩9,973 | ₩10,400 | +3.87% | 5475.3만 |
|---|
| 2026.01.16 | ₩9,292 | ₩9,586 | ₩9,145 | ₩9,573 | +3.02% | 4697.4만 |
|---|
| 2026.01.15 | ₩9,546 | ₩9,558 | ₩9,199 | ₩9,466 | -0.84% | 7720.2만 |
|---|
| 2026.01.14 | ₩9,786 | ₩10,133 | ₩9,784 | ₩9,893 | +1.09% | 5042.6만 |
|---|
| 2026.01.13 | ₩9,706 | ₩9,866 | ₩9,386 | ₩9,626 | -0.83% | 5968.4만 |
|---|
| 2026.01.12 | ₩9,900 | ₩9,920 | ₩9,479 | ₩9,720 | -1.82% | 4822.1만 |
|---|
| 2026.01.09 | ₩9,693 | ₩9,840 | ₩9,559 | ₩9,720 | +0.28% | 4490.7만 |
|---|
| 2026.01.08 | ₩9,306 | ₩9,826 | ₩9,252 | ₩9,693 | +4.16% | 5911.3만 |
|---|
| 2026.01.07 | ₩9,359 | ₩9,558 | ₩9,065 | ₩9,279 | -0.86% | 6877.9만 |
|---|
| 2026.01.06 | ₩9,159 | ₩9,533 | ₩8,985 | ₩9,479 | +3.50% | 7131.8만 |
|---|
| 2026.01.05 | ₩9,032 | ₩9,586 | ₩8,838 | ₩9,386 | +3.92% | 5251.7만 |
|---|
| 2026.01.02 | ₩9,219 | ₩9,386 | ₩8,892 | ₩9,319 | +1.09% | 4555.8만 |
|---|
| 2025.12.31 | ₩9,252 | ₩9,559 | ₩9,152 | ₩9,546 | +3.17% | 2875.4만 |
|---|
| 2025.12.30 | ₩9,386 | ₩9,506 | ₩9,294 | ₩9,426 | +0.43% | 2200.9만 |
|---|
| 2025.12.29 | ₩9,419 | ₩9,586 | ₩9,332 | ₩9,359 | -0.64% | 3082.4만 |
|---|
| 2025.12.26 | ₩10,347 | ₩10,387 | ₩10,033 | ₩10,267 | -0.77% | 3707.9만 |
|---|
| 2025.12.24 | ₩10,561 | ₩10,708 | ₩10,481 | ₩10,481 | -0.76% | 1858.2만 |
|---|
| 2025.12.23 | ₩11,175 | ₩11,175 | ₩10,400 | ₩10,414 | -6.81% | 4170.2만 |
|---|
| 2025.12.22 | ₩11,055 | ₩11,255 | ₩11,015 | ₩11,081 | +0.24% | 2941.5만 |
|---|
| 2025.12.19 | ₩12,043 | ₩12,069 | ₩11,408 | ₩11,415 | -5.21% | 4142.4만 |
|---|
| 2025.12.18 | ₩12,336 | ₩12,724 | ₩12,083 | ₩12,390 | +0.43% | 2711.1만 |
|---|
| 2025.12.17 | ₩12,176 | ₩12,950 | ₩12,169 | ₩12,857 | +5.59% | 3045.5만 |
|---|
| 2025.12.16 | ₩12,163 | ₩12,323 | ₩11,876 | ₩11,949 | -1.76% | 3335.4만 |
|---|
| 2025.12.15 | ₩11,909 | ₩12,310 | ₩11,829 | ₩12,136 | +1.91% | 3059.5만 |
|---|
| 2025.12.12 | ₩11,522 | ₩12,363 | ₩11,316 | ₩12,323 | +6.95% | 3777.4만 |
|---|
| 2025.12.11 | ₩11,629 | ₩12,079 | ₩11,503 | ₩11,535 | -0.80% | 3155.3만 |
|---|
| 2025.12.10 | ₩11,068 | ₩11,415 | ₩11,001 | ₩11,201 | +1.21% | 3018.8만 |
|---|
| 2025.12.09 | ₩10,975 | ₩11,242 | ₩10,961 | ₩11,055 | +0.73% | 2812.9만 |
|---|
| 2025.12.08 | ₩11,348 | ₩11,375 | ₩10,667 | ₩10,975 | -3.29% | 4567만 |
|---|
| 2025.12.05 | ₩11,201 | ₩11,549 | ₩11,101 | ₩11,375 | +1.55% | 2681.3만 |
|---|
| 2025.12.04 | ₩11,475 | ₩11,689 | ₩11,101 | ₩11,242 | -2.04% | 3260.3만 |
|---|
| 2025.12.03 | ₩11,555 | ₩11,802 | ₩11,375 | ₩11,736 | +1.56% | 3276.4만 |
|---|
| 2025.12.02 | ₩11,455 | ₩11,695 | ₩10,948 | ₩11,509 | +0.47% | 2888.3만 |
|---|
| 2025.12.01 | ₩12,403 | ₩12,550 | ₩11,642 | ₩11,682 | -5.81% | 3371.3만 |
|---|
| 2025.11.28 | ₩11,842 | ₩12,151 | ₩11,796 | ₩12,096 | +2.14% | 1532.8만 |
|---|
| 2025.11.26 | ₩11,482 | ₩11,936 | ₩11,308 | ₩11,669 | +1.63% | 4230.6만 |
|---|
| 2025.11.25 | ₩12,356 | ₩13,029 | ₩11,949 | ₩11,989 | -2.97% | 5555.4만 |
|---|
| 2025.11.24 | ₩11,802 | ₩12,203 | ₩11,282 | ₩11,388 | -3.51% | 4373.6만 |
|---|
| 2025.11.21 | ₩11,582 | ₩12,643 | ₩11,155 | ₩11,882 | +2.59% | 7148.3만 |
|---|
| 2025.11.20 | ₩9,853 | ₩11,729 | ₩9,840 | ₩11,629 | +18.02% | 4988.5만 |
|---|
| 2025.11.19 | ₩11,188 | ₩11,422 | ₩10,788 | ₩10,921 | -2.39% | 3708.1만 |
|---|
| 2025.11.18 | ₩11,388 | ₩11,816 | ₩11,228 | ₩11,615 | +1.99% | 2765.7만 |
|---|
| 2025.11.17 | ₩11,055 | ₩11,248 | ₩10,721 | ₩10,988 | -0.60% | 2769만 |
|---|
| 2025.11.14 | ₩11,455 | ₩11,722 | ₩10,481 | ₩10,587 | -7.58% | 3579.2만 |
|---|
| 2025.11.13 | ₩10,521 | ₩11,295 | ₩10,491 | ₩10,961 | +4.19% | 2716.3만 |
|---|
| 2025.11.12 | ₩10,027 | ₩10,534 | ₩10,027 | ₩10,227 | +2.00% | 2693만 |
|---|
| 2025.11.11 | ₩10,093 | ₩10,487 | ₩10,093 | ₩10,294 | +1.98% | 2890.3만 |
|---|
| 2025.11.10 | ₩10,200 | ₩10,347 | ₩9,626 | ₩9,733 | -4.58% | 3169.4만 |
|---|
| 2025.11.07 | ₩11,402 | ₩12,076 | ₩10,988 | ₩10,988 | -3.63% | 2910.8만 |
|---|
| 2025.11.06 | ₩10,147 | ₩11,179 | ₩10,000 | ₩10,988 | +8.29% | 2472.5만 |
|---|
| 2025.11.05 | ₩9,920 | ₩10,280 | ₩9,486 | ₩10,254 | +3.36% | 2718.4만 |
|---|
| 2025.11.04 | ₩9,519 | ₩9,973 | ₩9,439 | ₩9,906 | +4.07% | 3196.7만 |
|---|
| 2025.11.03 | ₩9,065 | ₩9,226 | ₩8,758 | ₩9,159 | +1.03% | 3885.2만 |
|---|
| 2025.10.31 | ₩9,212 | ₩9,633 | ₩9,068 | ₩9,586 | +4.06% | 2683.3만 |
|---|
| 2025.10.30 | ₩9,346 | ₩9,675 | ₩9,266 | ₩9,546 | +2.14% | 2621.9만 |
|---|
| 2025.10.29 | ₩9,099 | ₩9,399 | ₩8,692 | ₩9,159 | +0.66% | 4388.8만 |
|---|
| 2025.10.28 | ₩10,667 | ₩10,788 | ₩9,533 | ₩9,760 | -8.51% | 3959.4만 |
|---|
| 2025.10.27 | ₩11,028 | ₩11,208 | ₩10,801 | ₩10,841 | -1.69% | 2016.8만 |
|---|
| 2025.10.24 | ₩11,789 | ₩11,829 | ₩11,322 | ₩11,482 | -2.60% | 1995만 |
|---|
| 2025.10.23 | ₩12,243 | ₩12,336 | ₩11,896 | ₩12,016 | -1.85% | 1608.1만 |
|---|
| 2025.10.22 | ₩12,136 | ₩12,730 | ₩11,842 | ₩12,256 | +0.99% | 1889.2만 |
|---|
| 2025.10.21 | ₩11,936 | ₩12,323 | ₩11,936 | ₩12,136 | +1.68% | 1507.2만 |
|---|
| 2025.10.20 | ₩11,902 | ₩12,063 | ₩11,615 | ₩11,949 | +0.39% | 1276.3만 |
|---|
| 2025.10.17 | ₩12,283 | ₩12,322 | ₩11,749 | ₩11,869 | -3.37% | 1575.3만 |
|---|
| 2025.10.16 | ₩11,989 | ₩12,336 | ₩11,842 | ₩12,043 | +0.45% | 1647.6만 |
|---|
| 2025.10.15 | ₩11,629 | ₩12,669 | ₩11,629 | ₩12,310 | +5.86% | 2019.1만 |
|---|
| 2025.10.14 | ₩11,722 | ₩12,323 | ₩11,722 | ₩12,283 | +4.78% | 2557.9만 |
|---|
| 2025.10.13 | ₩11,335 | ₩11,589 | ₩11,068 | ₩11,282 | -0.47% | 2573.3만 |
|---|
| 2025.10.10 | ₩10,801 | ₩11,989 | ₩10,561 | ₩11,962 | +10.75% | 4129.5만 |
|---|