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 | ₩4,616 | ₩4,809 | ₩4,609 | ₩4,783 | +3.62% | 4995.1만 |
| 2026.10.08 | ₩4,582 | ₩4,769 | ₩4,489 | ₩4,743 | +3.50% | 7388.4만 |
| 2026.10.07 | ₩4,475 | ₩4,529 | ₩4,422 | ₩4,475 | 0.00% | 5402.1만 |
| 2026.10.06 | ₩4,315 | ₩4,435 | ₩4,262 | ₩4,409 | +2.17% | 8079.6만 |
| 2026.10.05 | ₩4,542 | ₩4,569 | ₩4,382 | ₩4,422 | -2.65% | 5754.6만 |
| 2026.10.02 | ₩4,542 | ₩4,636 | ₩4,462 | ₩4,609 | +1.47% | 8403.7만 |
| 2026.10.01 | ₩4,796 | ₩4,863 | ₩4,676 | ₩4,729 | -1.39% | 9669.9만 |
| 2026.09.30 | ₩4,809 | ₩4,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,863 |
| +1.11% |
| 8977.1만 |
| 2026.09.29 | ₩4,743 | ₩4,903 | ₩4,663 | ₩4,890 | +3.10% | 8150.4만 |
|---|
| 2026.09.28 | ₩4,796 | ₩4,863 | ₩4,636 | ₩4,823 | +0.56% | 1.1억 |
|---|
| 2026.09.25 | ₩4,983 | ₩5,083 | ₩4,910 | ₩4,983 | 0.00% | 7250.6만 |
|---|
| 2026.09.24 | ₩5,123 | ₩5,170 | ₩4,999 | ₩5,010 | -2.22% | 7156.4만 |
|---|
| 2026.09.23 | ₩4,876 | ₩5,037 | ₩4,823 | ₩4,970 | +1.92% | 8125.4만 |
|---|
| 2026.09.22 | ₩4,916 | ₩4,923 | ₩4,769 | ₩4,823 | -1.90% | 7377만 |
|---|
| 2026.09.21 | ₩5,090 | ₩5,157 | ₩4,836 | ₩4,890 | -3.94% | 7752.1만 |
|---|
| 2026.09.18 | ₩5,277 | ₩5,330 | ₩5,103 | ₩5,130 | -2.78% | 5584.9만 |
|---|
| 2026.09.17 | ₩5,317 | ₩5,384 | ₩5,229 | ₩5,264 | -1.01% | 6468.3만 |
|---|
| 2026.09.16 | ₩5,558 | ₩5,624 | ₩5,384 | ₩5,544 | -0.24% | 1억 |
|---|
| 2026.09.15 | ₩5,571 | ₩5,691 | ₩5,531 | ₩5,638 | +1.20% | 8241.2만 |
|---|
| 2026.09.14 | ₩5,691 | ₩5,798 | ₩5,611 | ₩5,691 | 0.00% | 8220.5만 |
|---|
| 2026.09.11 | ₩5,210 | ₩5,344 | ₩5,157 | ₩5,330 | +2.31% | 7458만 |
|---|
| 2026.09.10 | ₩5,237 | ₩5,384 | ₩5,214 | ₩5,317 | +1.53% | 8006.6만 |
|---|
| 2026.09.09 | ₩5,023 | ₩5,117 | ₩4,990 | ₩5,090 | +1.33% | 6833.2만 |
|---|
| 2026.09.08 | ₩4,703 | ₩5,037 | ₩4,676 | ₩4,996 | +6.25% | 7775.3만 |
|---|
| 2026.09.04 | ₩4,783 | ₩4,843 | ₩4,622 | ₩4,809 | +0.56% | 9584.9만 |
|---|
| 2026.09.03 | ₩5,010 | ₩5,057 | ₩4,796 | ₩4,876 | -2.67% | 1억 |
|---|
| 2026.09.02 | ₩5,357 | ₩5,371 | ₩4,890 | ₩5,063 | -5.49% | 1.3억 |
|---|
| 2026.09.01 | ₩5,451 | ₩5,531 | ₩5,277 | ₩5,411 | -0.74% | 9176.1만 |
|---|
| 2026.08.31 | ₩5,357 | ₩5,491 | ₩5,224 | ₩5,250 | -2.00% | 9579만 |
|---|
| 2026.08.28 | ₩4,996 | ₩5,451 | ₩4,903 | ₩5,411 | +8.29% | 1.1억 |
|---|
| 2026.08.27 | ₩5,264 | ₩5,359 | ₩4,823 | ₩4,983 | -5.33% | 2.1억 |
|---|
| 2026.08.26 | ₩5,852 | ₩6,039 | ₩5,798 | ₩5,998 | +2.51% | 8652.2만 |
|---|
| 2026.08.25 | ₩5,945 | ₩5,998 | ₩5,718 | ₩5,825 | -2.02% | 9009.4만 |
|---|
| 2026.08.24 | ₩5,711 | ₩6,145 | ₩5,711 | ₩6,105 | +6.90% | 6434.9만 |
|---|
| 2026.08.21 | ₩5,571 | ₩5,771 | ₩5,544 | ₩5,758 | +3.36% | 5252.2만 |
|---|
| 2026.08.20 | ₩5,558 | ₩5,699 | ₩5,484 | ₩5,624 | +1.20% | 6296.6만 |
|---|
| 2026.08.19 | ₩5,391 | ₩5,650 | ₩5,337 | ₩5,598 | +3.84% | 6819만 |
|---|
| 2026.08.18 | ₩5,464 | ₩5,544 | ₩5,399 | ₩5,491 | +0.49% | 5654.8만 |
|---|
| 2026.08.17 | ₩5,204 | ₩5,257 | ₩5,103 | ₩5,237 | +0.64% | 4943만 |
|---|
| 2026.08.14 | ₩5,170 | ₩5,264 | ₩5,130 | ₩5,224 | +1.03% | 3835.8만 |
|---|
| 2026.08.13 | ₩5,237 | ₩5,304 | ₩5,143 | ₩5,224 | -0.26% | 5375.4만 |
|---|
| 2026.08.12 | ₩5,444 | ₩5,484 | ₩5,224 | ₩5,290 | -2.82% | 7733.1만 |
|---|
| 2026.08.11 | ₩5,384 | ₩5,691 | ₩5,384 | ₩5,624 | +4.47% | 5404만 |
|---|
| 2026.08.10 | ₩5,337 | ₩5,664 | ₩5,310 | ₩5,611 | +5.13% | 6156.8만 |
|---|
| 2026.08.07 | ₩5,431 | ₩5,477 | ₩5,270 | ₩5,304 | -2.34% | 5417.2만 |
|---|
| 2026.08.06 | ₩5,424 | ₩5,651 | ₩5,317 | ₩5,558 | +2.46% | 6967.9만 |
|---|
| 2026.08.05 | ₩5,678 | ₩5,705 | ₩5,384 | ₩5,544 | -2.35% | 8102만 |
|---|
| 2026.08.04 | ₩5,985 | ₩6,139 | ₩5,892 | ₩5,972 | -0.22% | 6564만 |
|---|
| 2026.08.03 | ₩6,867 | ₩6,920 | ₩6,136 | ₩6,279 | -8.56% | 6458.3만 |
|---|
| 2026.07.31 | ₩6,833 | ₩7,087 | ₩6,586 | ₩6,666 | -2.44% | 7942만 |
|---|
| 2026.07.30 | ₩7,214 | ₩7,354 | ₩6,907 | ₩7,081 | -1.85% | 7031.4만 |
|---|
| 2026.07.29 | ₩7,081 | ₩7,475 | ₩6,987 | ₩7,468 | +5.47% | 8456.1만 |
|---|
| 2026.07.28 | ₩7,134 | ₩7,281 | ₩6,853 | ₩6,974 | -2.25% | 1.1억 |
|---|
| 2026.07.27 | ₩6,306 | ₩7,081 | ₩6,266 | ₩7,014 | +11.23% | 9873.4만 |
|---|
| 2026.07.24 | ₩6,346 | ₩6,493 | ₩6,065 | ₩6,373 | +0.42% | 1억 |
|---|
| 2026.07.23 | ₩6,212 | ₩6,413 | ₩6,145 | ₩6,252 | +0.65% | 8513.1만 |
|---|
| 2026.07.22 | ₩6,439 | ₩6,499 | ₩5,918 | ₩6,065 | -5.81% | 1.1억 |
|---|
| 2026.07.21 | ₩6,339 | ₩6,573 | ₩6,279 | ₩6,359 | +0.32% | 7847.5만 |
|---|
| 2026.07.20 | ₩6,439 | ₩6,693 | ₩6,319 | ₩6,613 | +2.70% | 8015.1만 |
|---|
| 2026.07.17 | ₩6,653 | ₩6,946 | ₩6,413 | ₩6,640 | -0.20% | 7510.6만 |
|---|
| 2026.07.16 | ₩6,172 | ₩6,453 | ₩6,159 | ₩6,346 | +2.81% | 8435.1만 |
|---|
| 2026.07.15 | ₩6,079 | ₩6,439 | ₩5,985 | ₩6,079 | 0.00% | 8474.3만 |
|---|
| 2026.07.14 | ₩6,346 | ₩6,626 | ₩6,052 | ₩6,105 | -3.79% | 6221.8만 |
|---|
| 2026.07.13 | ₩6,346 | ₩6,653 | ₩6,226 | ₩6,653 | +4.84% | 6673.5만 |
|---|
| 2026.07.10 | ₩6,787 | ₩6,800 | ₩6,206 | ₩6,212 | -8.46% | 6127.8만 |
|---|
| 2026.07.09 | ₩6,640 | ₩7,000 | ₩6,626 | ₩6,760 | +1.81% | 6281.2만 |
|---|
| 2026.07.08 | ₩7,308 | ₩7,308 | ₩6,574 | ₩6,653 | -8.96% | 8187.2만 |
|---|
| 2026.07.07 | ₩7,535 | ₩7,615 | ₩7,074 | ₩7,187 | -4.61% | 6766.3만 |
|---|
| 2026.07.06 | ₩7,374 | ₩7,391 | ₩7,127 | ₩7,268 | -1.45% | 4827만 |
|---|
| 2026.07.02 | ₩7,161 | ₩7,508 | ₩6,947 | ₩7,348 | +2.61% | 6375.4만 |
|---|
| 2026.07.01 | ₩7,228 | ₩7,415 | ₩6,974 | ₩7,134 | -1.29% | 5831만 |
|---|
| 2026.06.30 | ₩7,174 | ₩7,321 | ₩6,914 | ₩6,960 | -2.98% | 6376.5만 |
|---|
| 2026.06.29 | ₩7,428 | ₩7,735 | ₩7,252 | ₩7,334 | -1.26% | 6767.6만 |
|---|
| 2026.06.26 | ₩7,481 | ₩7,622 | ₩7,294 | ₩7,575 | +1.25% | 8597.7만 |
|---|
| 2026.06.25 | ₩6,974 | ₩7,535 | ₩6,934 | ₩7,268 | +4.21% | 8185.1만 |
|---|
| 2026.06.24 | ₩6,974 | ₩7,214 | ₩6,867 | ₩7,041 | +0.96% | 8092.3만 |
|---|
| 2026.06.23 | ₩6,840 | ₩6,980 | ₩6,747 | ₩6,974 | +1.95% | 5921.1만 |
|---|
| 2026.06.22 | ₩6,266 | ₩6,499 | ₩6,129 | ₩6,439 | +2.77% | 4576.3만 |
|---|
| 2026.06.18 | ₩6,533 | ₩6,597 | ₩6,267 | ₩6,346 | -2.86% | 5951.9만 |
|---|
| 2026.06.17 | ₩6,466 | ₩6,787 | ₩6,413 | ₩6,720 | +3.93% | 5510.5만 |
|---|
| 2026.06.16 | ₩6,319 | ₩6,533 | ₩6,306 | ₩6,533 | +3.38% | 4391.7만 |
|---|
| 2026.06.15 | ₩6,466 | ₩6,506 | ₩6,212 | ₩6,226 | -3.72% | 5941.2만 |
|---|
| 2026.06.12 | ₩6,733 | ₩6,825 | ₩6,586 | ₩6,707 | -0.40% | 6051.7만 |
|---|
| 2026.06.11 | ₩6,974 | ₩7,101 | ₩6,666 | ₩6,733 | -3.45% | 7723.8만 |
|---|
| 2026.06.10 | ₩6,787 | ₩7,067 | ₩6,613 | ₩7,054 | +3.94% | 6440.9만 |
|---|
| 2026.06.09 | ₩6,386 | ₩7,101 | ₩6,346 | ₩6,533 | +2.30% | 6681.6만 |
|---|
| 2026.06.08 | ₩6,426 | ₩6,693 | ₩6,399 | ₩6,506 | +1.25% | 4395.9만 |
|---|
| 2026.06.05 | ₩6,239 | ₩6,787 | ₩6,219 | ₩6,747 | +8.14% | 5679.9만 |
|---|
| 2026.06.04 | ₩6,279 | ₩6,439 | ₩5,831 | ₩5,998 | -4.47% | 5641.9만 |
|---|
| 2026.06.03 | ₩5,878 | ₩6,252 | ₩5,825 | ₩6,226 | +5.91% | 5031.5만 |
|---|
| 2026.06.02 | ₩5,584 | ₩5,905 | ₩5,337 | ₩5,811 | +4.07% | 5036.3만 |
|---|
| 2026.06.01 | ₩6,272 | ₩6,279 | ₩5,705 | ₩5,731 | -8.63% | 6963.6만 |
|---|
| 2026.05.29 | ₩6,346 | ₩6,546 | ₩6,145 | ₩6,546 | +3.16% | 5271.6만 |
|---|
| 2026.05.28 | ₩6,533 | ₩6,533 | ₩6,292 | ₩6,346 | -2.86% | 4823.1만 |
|---|
| 2026.05.27 | ₩6,373 | ₩6,693 | ₩6,373 | ₩6,453 | +1.26% | 4978.9만 |
|---|
| 2026.05.26 | ₩6,226 | ₩6,491 | ₩6,139 | ₩6,319 | +1.50% | 5434.1만 |
|---|
| 2026.05.22 | ₩5,998 | ₩6,332 | ₩5,985 | ₩6,292 | +4.90% | 5257.3만 |
|---|
| 2026.05.21 | ₩5,932 | ₩6,145 | ₩5,651 | ₩6,052 | +2.03% | 6964.6만 |
|---|
| 2026.05.20 | ₩5,878 | ₩6,012 | ₩5,706 | ₩5,865 | -0.23% | 6718.3만 |
|---|
| 2026.05.19 | ₩6,052 | ₩6,145 | ₩5,798 | ₩5,998 | -0.88% | 7160.1만 |
|---|
| 2026.05.18 | ₩5,531 | ₩6,119 | ₩5,531 | ₩5,905 | +6.76% | 8701.5만 |
|---|
| 2026.05.15 | ₩5,571 | ₩5,811 | ₩5,477 | ₩5,758 | +3.36% | 8381.7만 |
|---|
| 2026.05.14 | ₩5,584 | ₩5,611 | ₩5,250 | ₩5,277 | -5.50% | 7869.2만 |
|---|
| 2026.05.13 | ₩5,852 | ₩6,028 | ₩5,678 | ₩5,785 | -1.14% | 7450.8만 |
|---|
| 2026.05.12 | ₩6,199 | ₩6,399 | ₩5,912 | ₩6,079 | -1.94% | 1억 |
|---|
| 2026.05.11 | ₩6,466 | ₩6,473 | ₩5,978 | ₩6,145 | -4.96% | 7363.1만 |
|---|
| 2026.05.08 | ₩6,533 | ₩6,533 | ₩6,226 | ₩6,386 | -2.25% | 7091.4만 |
|---|
| 2026.05.07 | ₩6,847 | ₩6,954 | ₩6,453 | ₩6,613 | -3.41% | 8065.3만 |
|---|
| 2026.05.06 | ₩7,495 | ₩7,588 | ₩6,829 | ₩6,867 | -8.38% | 9816.4만 |
|---|
| 2026.05.05 | ₩7,555 | ₩7,789 | ₩7,481 | ₩7,762 | +2.74% | 7200.3만 |
|---|
| 2026.05.04 | ₩7,521 | ₩7,889 | ₩7,361 | ₩7,602 | +1.07% | 6808.1만 |
|---|
| 2026.05.01 | ₩7,401 | ₩7,708 | ₩7,268 | ₩7,615 | +2.89% | 9259.4만 |
|---|
| 2026.04.30 | ₩6,840 | ₩7,568 | ₩6,813 | ₩7,521 | +9.96% | 8976.1만 |
|---|
| 2026.04.29 | ₩6,666 | ₩6,987 | ₩6,666 | ₩6,867 | +3.01% | 9725만 |
|---|
| 2026.04.28 | ₩6,840 | ₩6,920 | ₩6,546 | ₩6,626 | -3.12% | 1억 |
|---|
| 2026.04.27 | ₩6,900 | ₩7,054 | ₩6,419 | ₩6,426 | -6.87% | 8647.3만 |
|---|
| 2026.04.24 | ₩7,615 | ₩7,628 | ₩6,787 | ₩6,987 | -8.25% | 9821.6만 |
|---|
| 2026.04.23 | ₩7,441 | ₩7,829 | ₩7,341 | ₩7,642 | +2.69% | 6891.7만 |
|---|
| 2026.04.22 | ₩7,548 | ₩7,682 | ₩7,428 | ₩7,428 | -1.59% | 4569.1만 |
|---|
| 2026.04.21 | ₩7,468 | ₩7,708 | ₩7,428 | ₩7,628 | +2.15% | 6630.7만 |
|---|
| 2026.04.20 | ₩7,615 | ₩7,789 | ₩7,455 | ₩7,468 | -1.93% | 5505.6만 |
|---|
| 2026.04.17 | ₩7,628 | ₩7,688 | ₩7,495 | ₩7,508 | -1.58% | 3366.4만 |
|---|
| 2026.04.16 | ₩7,815 | ₩7,949 | ₩7,642 | ₩7,762 | -0.68% | 5518.2만 |
|---|
| 2026.04.15 | ₩7,896 | ₩7,962 | ₩7,595 | ₩7,708 | -2.37% | 1.1억 |
|---|
| 2026.04.14 | ₩8,390 | ₩8,415 | ₩7,896 | ₩7,896 | -5.89% | 5405.9만 |
|---|
| 2026.04.13 | ₩8,844 | ₩8,871 | ₩8,517 | ₩8,550 | -3.32% | 6414.4만 |
|---|
| 2026.04.10 | ₩9,031 | ₩9,031 | ₩8,470 | ₩8,604 | -4.73% | 7016만 |
|---|
| 2026.04.09 | ₩9,272 | ₩9,405 | ₩9,058 | ₩9,058 | -2.31% | 8015.1만 |
|---|
| 2026.04.08 | ₩8,991 | ₩9,445 | ₩8,914 | ₩9,245 | +2.82% | 8990.8만 |
|---|
| 2026.04.07 | ₩9,940 | ₩10,173 | ₩9,672 | ₩9,686 | -2.55% | 7501.5만 |
|---|
| 2026.04.06 | ₩9,779 | ₩9,946 | ₩9,712 | ₩9,739 | -0.41% | 6289.7만 |
|---|
| 2026.04.02 | ₩10,354 | ₩10,434 | ₩9,746 | ₩9,766 | -5.68% | 7508.4만 |
|---|
| 2026.04.01 | ₩9,913 | ₩10,046 | ₩9,753 | ₩9,953 | +0.40% | 1억 |
|---|
| 2026.03.31 | ₩11,102 | ₩11,114 | ₩10,060 | ₩10,086 | -9.15% | 1.1억 |
|---|
| 2026.03.30 | ₩10,901 | ₩11,476 | ₩10,808 | ₩11,382 | +4.41% | 1.3억 |
|---|
| 2026.03.27 | ₩10,754 | ₩11,109 | ₩10,621 | ₩11,062 | +2.86% | 1.1억 |
|---|
| 2026.03.26 | ₩10,033 | ₩10,587 | ₩10,006 | ₩10,581 | +5.46% | 8887.9만 |
|---|
| 2026.03.25 | ₩9,953 | ₩9,980 | ₩9,479 | ₩9,766 | -1.88% | 9494.4만 |
|---|
| 2026.03.24 | ₩10,207 | ₩10,307 | ₩10,046 | ₩10,167 | -0.39% | 1억 |
|---|
| 2026.03.23 | ₩9,899 | ₩10,220 | ₩9,779 | ₩10,127 | +2.29% | 9735.8만 |
|---|
| 2026.03.20 | ₩9,873 | ₩10,567 | ₩9,873 | ₩10,441 | +5.75% | 1.2억 |
|---|
| 2026.03.19 | ₩9,873 | ₩10,113 | ₩9,659 | ₩9,819 | -0.54% | 9896.7만 |
|---|
| 2026.03.18 | ₩9,392 | ₩9,632 | ₩9,298 | ₩9,632 | +2.56% | 7573.9만 |
|---|
| 2026.03.17 | ₩9,138 | ₩9,485 | ₩9,105 | ₩9,459 | +3.51% | 6564.4만 |
|---|
| 2026.03.16 | ₩9,352 | ₩9,512 | ₩8,737 | ₩9,325 | -0.29% | 9361만 |
|---|
| 2026.03.13 | ₩9,151 | ₩9,672 | ₩9,044 | ₩9,632 | +5.26% | 1.2억 |
|---|
| 2026.03.12 | ₩9,238 | ₩9,465 | ₩9,153 | ₩9,338 | +1.08% | 1.1억 |
|---|
| 2026.03.11 | ₩9,058 | ₩9,205 | ₩8,891 | ₩9,058 | 0.00% | 8465만 |
|---|
| 2026.03.10 | ₩9,405 | ₩9,459 | ₩9,004 | ₩9,178 | -2.41% | 1.1억 |
|---|
| 2026.03.09 | ₩10,033 | ₩10,180 | ₩9,365 | ₩9,392 | -6.39% | 9940.2만 |
|---|
| 2026.03.06 | ₩9,726 | ₩10,033 | ₩9,419 | ₩9,940 | +2.20% | 1.1억 |
|---|
| 2026.03.05 | ₩9,579 | ₩9,913 | ₩9,285 | ₩9,352 | -2.37% | 7524만 |
|---|
| 2026.03.04 | ₩9,666 | ₩9,712 | ₩9,211 | ₩9,392 | -2.83% | 1억 |
|---|
| 2026.03.03 | ₩9,886 | ₩10,033 | ₩9,619 | ₩9,699 | -1.89% | 1.2억 |
|---|
| 2026.03.02 | ₩10,314 | ₩10,327 | ₩9,338 | ₩9,459 | -8.29% | 1.3억 |
|---|
| 2026.02.27 | ₩9,646 | ₩10,127 | ₩9,512 | ₩10,060 | +4.29% | 1.1억 |
|---|
| 2026.02.26 | ₩8,470 | ₩9,325 | ₩8,470 | ₩9,272 | +9.46% | 9348.3만 |
|---|
| 2026.02.25 | ₩8,450 | ₩8,517 | ₩8,176 | ₩8,350 | -1.19% | 7285만 |
|---|
| 2026.02.24 | ₩8,737 | ₩9,098 | ₩8,517 | ₩8,604 | -1.53% | 6629.9만 |
|---|
| 2026.02.23 | ₩8,737 | ₩8,904 | ₩8,497 | ₩8,710 | -0.31% | 6274.6만 |
|---|
| 2026.02.20 | ₩9,191 | ₩9,258 | ₩8,836 | ₩8,884 | -3.34% | 6308.3만 |
|---|
| 2026.02.19 | ₩9,138 | ₩9,272 | ₩9,004 | ₩9,058 | -0.88% | 5082.9만 |
|---|
| 2026.02.18 | ₩8,971 | ₩9,171 | ₩8,804 | ₩9,058 | +0.97% | 6544.5만 |
|---|
| 2026.02.17 | ₩9,686 | ₩9,953 | ₩9,118 | ₩9,338 | -3.59% | 5834.1만 |
|---|
| 2026.02.13 | ₩9,111 | ₩9,688 | ₩9,105 | ₩9,565 | +4.99% | 5617.1만 |
|---|
| 2026.02.12 | ₩8,597 | ₩9,205 | ₩8,550 | ₩9,151 | +6.45% | 5723.2만 |
|---|
| 2026.02.11 | ₩8,644 | ₩8,991 | ₩8,570 | ₩8,884 | +2.78% | 5014.1만 |
|---|
| 2026.02.10 | ₩8,751 | ₩9,056 | ₩8,650 | ₩9,004 | +2.90% | 3962.1만 |
|---|
| 2026.02.09 | ₩9,459 | ₩9,479 | ₩8,517 | ₩8,884 | -6.07% | 7718.3만 |
|---|
| 2026.02.06 | ₩10,461 | ₩10,714 | ₩9,138 | ₩9,338 | -10.73% | 6876.2만 |
|---|
| 2026.02.05 | ₩10,701 | ₩11,159 | ₩10,461 | ₩11,048 | +3.25% | 4787.9만 |
|---|
| 2026.02.04 | ₩10,207 | ₩11,035 | ₩10,184 | ₩10,768 | +5.50% | 5768.9만 |
|---|
| 2026.02.03 | ₩9,485 | ₩10,514 | ₩9,485 | ₩10,086 | +6.34% | 5423.8만 |
|---|
| 2026.02.02 | ₩9,392 | ₩9,611 | ₩9,098 | ₩9,539 | +1.56% | 4829.8만 |
|---|
| 2026.01.30 | ₩9,018 | ₩9,171 | ₩8,712 | ₩8,991 | -0.30% | 6309.4만 |
|---|
| 2026.01.29 | ₩9,004 | ₩9,493 | ₩8,797 | ₩8,884 | -1.34% | 4688.2만 |
|---|
| 2026.01.28 | ₩9,011 | ₩9,149 | ₩8,897 | ₩8,978 | -0.37% | 4729.2만 |
|---|
| 2026.01.27 | ₩9,392 | ₩9,565 | ₩9,125 | ₩9,258 | -1.42% | 4052.4만 |
|---|
| 2026.01.26 | ₩9,405 | ₩9,525 | ₩9,218 | ₩9,485 | +0.85% | 3770.2만 |
|---|
| 2026.01.23 | ₩9,372 | ₩9,445 | ₩9,151 | ₩9,352 | -0.21% | 5054.1만 |
|---|
| 2026.01.22 | ₩9,659 | ₩9,750 | ₩9,499 | ₩9,659 | 0.00% | 4845.9만 |
|---|
| 2026.01.21 | ₩10,314 | ₩10,387 | ₩9,565 | ₩9,806 | -4.92% | 5362.8만 |
|---|
| 2026.01.20 | ₩10,020 | ₩10,458 | ₩9,980 | ₩10,407 | +3.87% | 5475.3만 |
|---|
| 2026.01.16 | ₩9,298 | ₩9,592 | ₩9,151 | ₩9,579 | +3.02% | 4697.4만 |
|---|
| 2026.01.15 | ₩9,552 | ₩9,564 | ₩9,205 | ₩9,472 | -0.84% | 7720.2만 |
|---|
| 2026.01.14 | ₩9,793 | ₩10,140 | ₩9,790 | ₩9,899 | +1.09% | 5042.6만 |
|---|
| 2026.01.13 | ₩9,712 | ₩9,873 | ₩9,392 | ₩9,632 | -0.83% | 5968.4만 |
|---|
| 2026.01.12 | ₩9,906 | ₩9,926 | ₩9,485 | ₩9,726 | -1.82% | 4822.1만 |
|---|
| 2026.01.09 | ₩9,699 | ₩9,846 | ₩9,565 | ₩9,726 | +0.28% | 4490.7만 |
|---|
| 2026.01.08 | ₩9,312 | ₩9,833 | ₩9,258 | ₩9,699 | +4.16% | 5911.3만 |
|---|
| 2026.01.07 | ₩9,365 | ₩9,564 | ₩9,071 | ₩9,285 | -0.86% | 6877.9만 |
|---|
| 2026.01.06 | ₩9,165 | ₩9,539 | ₩8,991 | ₩9,485 | +3.50% | 7131.8만 |
|---|
| 2026.01.05 | ₩9,038 | ₩9,592 | ₩8,844 | ₩9,392 | +3.92% | 5251.7만 |
|---|
| 2026.01.02 | ₩9,225 | ₩9,392 | ₩8,897 | ₩9,325 | +1.09% | 4555.8만 |
|---|
| 2025.12.31 | ₩9,258 | ₩9,565 | ₩9,158 | ₩9,552 | +3.17% | 2875.4만 |
|---|
| 2025.12.30 | ₩9,392 | ₩9,512 | ₩9,300 | ₩9,432 | +0.43% | 2200.9만 |
|---|
| 2025.12.29 | ₩9,425 | ₩9,592 | ₩9,338 | ₩9,365 | -0.64% | 3082.4만 |
|---|
| 2025.12.26 | ₩10,354 | ₩10,394 | ₩10,040 | ₩10,274 | -0.77% | 3707.9만 |
|---|
| 2025.12.24 | ₩10,567 | ₩10,714 | ₩10,487 | ₩10,487 | -0.76% | 1858.2만 |
|---|
| 2025.12.23 | ₩11,182 | ₩11,182 | ₩10,407 | ₩10,420 | -6.81% | 4170.2만 |
|---|
| 2025.12.22 | ₩11,062 | ₩11,262 | ₩11,022 | ₩11,088 | +0.24% | 2941.5만 |
|---|
| 2025.12.19 | ₩12,050 | ₩12,077 | ₩11,416 | ₩11,422 | -5.21% | 4142.4만 |
|---|
| 2025.12.18 | ₩12,344 | ₩12,732 | ₩12,090 | ₩12,398 | +0.43% | 2711.1만 |
|---|
| 2025.12.17 | ₩12,184 | ₩12,959 | ₩12,177 | ₩12,865 | +5.59% | 3045.5만 |
|---|
| 2025.12.16 | ₩12,171 | ₩12,331 | ₩11,883 | ₩11,957 | -1.76% | 3335.4만 |
|---|
| 2025.12.15 | ₩11,917 | ₩12,318 | ₩11,837 | ₩12,144 | +1.91% | 3059.5만 |
|---|
| 2025.12.12 | ₩11,529 | ₩12,371 | ₩11,324 | ₩12,331 | +6.95% | 3777.4만 |
|---|
| 2025.12.11 | ₩11,636 | ₩12,086 | ₩11,511 | ₩11,543 | -0.80% | 3155.3만 |
|---|
| 2025.12.10 | ₩11,075 | ₩11,422 | ₩11,008 | ₩11,209 | +1.21% | 3018.8만 |
|---|
| 2025.12.09 | ₩10,982 | ₩11,249 | ₩10,968 | ₩11,062 | +0.73% | 2812.9만 |
|---|
| 2025.12.08 | ₩11,356 | ₩11,382 | ₩10,674 | ₩10,982 | -3.29% | 4567만 |
|---|
| 2025.12.05 | ₩11,209 | ₩11,556 | ₩11,109 | ₩11,382 | +1.55% | 2681.3만 |
|---|
| 2025.12.04 | ₩11,483 | ₩11,696 | ₩11,109 | ₩11,249 | -2.04% | 3260.3만 |
|---|
| 2025.12.03 | ₩11,563 | ₩11,810 | ₩11,382 | ₩11,743 | +1.56% | 3276.4만 |
|---|
| 2025.12.02 | ₩11,463 | ₩11,703 | ₩10,955 | ₩11,516 | +0.47% | 2888.3만 |
|---|
| 2025.12.01 | ₩12,411 | ₩12,558 | ₩11,650 | ₩11,690 | -5.81% | 3371.3만 |
|---|
| 2025.11.28 | ₩11,850 | ₩12,159 | ₩11,803 | ₩12,104 | +2.14% | 1532.8만 |
|---|
| 2025.11.26 | ₩11,489 | ₩11,943 | ₩11,316 | ₩11,676 | +1.63% | 4230.6만 |
|---|
| 2025.11.25 | ₩12,364 | ₩13,038 | ₩11,957 | ₩11,997 | -2.97% | 5555.4만 |
|---|
| 2025.11.24 | ₩11,810 | ₩12,211 | ₩11,289 | ₩11,396 | -3.51% | 4373.6만 |
|---|
| 2025.11.21 | ₩11,589 | ₩12,652 | ₩11,162 | ₩11,890 | +2.59% | 7148.3만 |
|---|
| 2025.11.20 | ₩9,859 | ₩11,736 | ₩9,846 | ₩11,636 | +18.02% | 4988.5만 |
|---|
| 2025.11.19 | ₩11,195 | ₩11,429 | ₩10,795 | ₩10,928 | -2.39% | 3708.1만 |
|---|
| 2025.11.18 | ₩11,396 | ₩11,823 | ₩11,235 | ₩11,623 | +1.99% | 2765.7만 |
|---|
| 2025.11.17 | ₩11,062 | ₩11,255 | ₩10,728 | ₩10,995 | -0.60% | 2769만 |
|---|
| 2025.11.14 | ₩11,463 | ₩11,730 | ₩10,487 | ₩10,594 | -7.58% | 3579.2만 |
|---|
| 2025.11.13 | ₩10,527 | ₩11,302 | ₩10,498 | ₩10,968 | +4.19% | 2716.3만 |
|---|
| 2025.11.12 | ₩10,033 | ₩10,541 | ₩10,033 | ₩10,233 | +2.00% | 2693만 |
|---|
| 2025.11.11 | ₩10,100 | ₩10,494 | ₩10,100 | ₩10,300 | +1.98% | 2890.3만 |
|---|
| 2025.11.10 | ₩10,207 | ₩10,354 | ₩9,632 | ₩9,739 | -4.58% | 3169.4만 |
|---|
| 2025.11.07 | ₩11,409 | ₩12,084 | ₩10,995 | ₩10,995 | -3.63% | 2910.8만 |
|---|
| 2025.11.06 | ₩10,153 | ₩11,186 | ₩10,006 | ₩10,995 | +8.29% | 2472.5만 |
|---|
| 2025.11.05 | ₩9,926 | ₩10,287 | ₩9,492 | ₩10,260 | +3.36% | 2718.4만 |
|---|
| 2025.11.04 | ₩9,525 | ₩9,980 | ₩9,445 | ₩9,913 | +4.07% | 3196.7만 |
|---|
| 2025.11.03 | ₩9,071 | ₩9,231 | ₩8,764 | ₩9,165 | +1.03% | 3885.2만 |
|---|
| 2025.10.31 | ₩9,218 | ₩9,639 | ₩9,074 | ₩9,592 | +4.06% | 2683.3만 |
|---|
| 2025.10.30 | ₩9,352 | ₩9,682 | ₩9,272 | ₩9,552 | +2.14% | 2621.9만 |
|---|
| 2025.10.29 | ₩9,105 | ₩9,405 | ₩8,697 | ₩9,165 | +0.66% | 4388.8만 |
|---|
| 2025.10.28 | ₩10,674 | ₩10,795 | ₩9,539 | ₩9,766 | -8.51% | 3959.4만 |
|---|
| 2025.10.27 | ₩11,035 | ₩11,215 | ₩10,808 | ₩10,848 | -1.69% | 2016.8만 |
|---|
| 2025.10.24 | ₩11,797 | ₩11,837 | ₩11,329 | ₩11,489 | -2.60% | 1995만 |
|---|
| 2025.10.23 | ₩12,251 | ₩12,344 | ₩11,903 | ₩12,024 | -1.85% | 1608.1만 |
|---|
| 2025.10.22 | ₩12,144 | ₩12,738 | ₩11,850 | ₩12,264 | +0.99% | 1889.2만 |
|---|
| 2025.10.21 | ₩11,943 | ₩12,331 | ₩11,943 | ₩12,144 | +1.68% | 1507.2만 |
|---|
| 2025.10.20 | ₩11,910 | ₩12,070 | ₩11,623 | ₩11,957 | +0.39% | 1276.3만 |
|---|
| 2025.10.17 | ₩12,291 | ₩12,330 | ₩11,756 | ₩11,877 | -3.37% | 1575.3만 |
|---|
| 2025.10.16 | ₩11,997 | ₩12,344 | ₩11,850 | ₩12,050 | +0.45% | 1647.6만 |
|---|
| 2025.10.15 | ₩11,636 | ₩12,677 | ₩11,636 | ₩12,318 | +5.86% | 2019.1만 |
|---|
| 2025.10.14 | ₩11,730 | ₩12,331 | ₩11,730 | ₩12,291 | +4.78% | 2557.9만 |
|---|
| 2025.10.13 | ₩11,342 | ₩11,596 | ₩11,075 | ₩11,289 | -0.47% | 2573.3만 |
|---|
| 2025.10.10 | ₩10,808 | ₩11,997 | ₩10,567 | ₩11,970 | +10.75% | 4129.5만 |
|---|