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 | ₩4,621 | ₩4,815 | ₩4,614 | ₩4,788 | +3.62% | 4995.1만 |
| 2026.10.08 | ₩4,587 | ₩4,774 | ₩4,494 | ₩4,748 | +3.50% | 7388.4만 |
| 2026.10.07 | ₩4,480 | ₩4,534 | ₩4,427 | ₩4,480 | 0.00% | 5402.1만 |
| 2026.10.06 | ₩4,320 | ₩4,440 | ₩4,266 | ₩4,413 | +2.17% | 8079.6만 |
| 2026.10.05 | ₩4,547 | ₩4,574 | ₩4,387 | ₩4,427 | -2.65% | 5754.6만 |
| 2026.10.02 | ₩4,547 | ₩4,641 | ₩4,467 | ₩4,614 | +1.47% | 8403.7만 |
| 2026.10.01 | ₩4,801 | ₩4,868 | ₩4,681 | ₩4,734 | -1.39% | 9669.9만 |
| 2026.09.30 | ₩4,815 | ₩4,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,868 |
| +1.11% |
| 8977.1만 |
| 2026.09.29 | ₩4,748 | ₩4,908 | ₩4,667 | ₩4,895 | +3.10% | 8150.4만 |
|---|
| 2026.09.28 | ₩4,801 | ₩4,868 | ₩4,641 | ₩4,828 | +0.56% | 1.1억 |
|---|
| 2026.09.25 | ₩4,988 | ₩5,089 | ₩4,915 | ₩4,988 | 0.00% | 7250.6만 |
|---|
| 2026.09.24 | ₩5,129 | ₩5,176 | ₩5,004 | ₩5,015 | -2.22% | 7156.4만 |
|---|
| 2026.09.23 | ₩4,881 | ₩5,042 | ₩4,828 | ₩4,975 | +1.92% | 8125.4만 |
|---|
| 2026.09.22 | ₩4,922 | ₩4,928 | ₩4,774 | ₩4,828 | -1.90% | 7377만 |
|---|
| 2026.09.21 | ₩5,095 | ₩5,162 | ₩4,841 | ₩4,895 | -3.94% | 7752.1만 |
|---|
| 2026.09.18 | ₩5,283 | ₩5,336 | ₩5,109 | ₩5,136 | -2.78% | 5584.9만 |
|---|
| 2026.09.17 | ₩5,323 | ₩5,390 | ₩5,235 | ₩5,269 | -1.01% | 6468.3만 |
|---|
| 2026.09.16 | ₩5,564 | ₩5,630 | ₩5,390 | ₩5,550 | -0.24% | 1억 |
|---|
| 2026.09.15 | ₩5,577 | ₩5,697 | ₩5,537 | ₩5,644 | +1.20% | 8241.2만 |
|---|
| 2026.09.14 | ₩5,697 | ₩5,804 | ₩5,617 | ₩5,697 | 0.00% | 8220.5만 |
|---|
| 2026.09.11 | ₩5,216 | ₩5,350 | ₩5,162 | ₩5,336 | +2.31% | 7458만 |
|---|
| 2026.09.10 | ₩5,243 | ₩5,390 | ₩5,220 | ₩5,323 | +1.53% | 8006.6만 |
|---|
| 2026.09.09 | ₩5,029 | ₩5,122 | ₩4,995 | ₩5,095 | +1.33% | 6833.2만 |
|---|
| 2026.09.08 | ₩4,708 | ₩5,042 | ₩4,681 | ₩5,002 | +6.25% | 7775.3만 |
|---|
| 2026.09.04 | ₩4,788 | ₩4,848 | ₩4,627 | ₩4,815 | +0.56% | 9584.9만 |
|---|
| 2026.09.03 | ₩5,015 | ₩5,062 | ₩4,801 | ₩4,881 | -2.67% | 1억 |
|---|
| 2026.09.02 | ₩5,363 | ₩5,376 | ₩4,895 | ₩5,069 | -5.49% | 1.3억 |
|---|
| 2026.09.01 | ₩5,457 | ₩5,537 | ₩5,283 | ₩5,416 | -0.74% | 9176.1만 |
|---|
| 2026.08.31 | ₩5,363 | ₩5,497 | ₩5,229 | ₩5,256 | -2.00% | 9579만 |
|---|
| 2026.08.28 | ₩5,002 | ₩5,457 | ₩4,908 | ₩5,416 | +8.29% | 1.1억 |
|---|
| 2026.08.27 | ₩5,269 | ₩5,364 | ₩4,828 | ₩4,988 | -5.33% | 2.1억 |
|---|
| 2026.08.26 | ₩5,858 | ₩6,045 | ₩5,804 | ₩6,005 | +2.51% | 8652.2만 |
|---|
| 2026.08.25 | ₩5,951 | ₩6,005 | ₩5,724 | ₩5,831 | -2.02% | 9009.4만 |
|---|
| 2026.08.24 | ₩5,717 | ₩6,152 | ₩5,717 | ₩6,112 | +6.90% | 6434.9만 |
|---|
| 2026.08.21 | ₩5,577 | ₩5,777 | ₩5,550 | ₩5,764 | +3.36% | 5252.2만 |
|---|
| 2026.08.20 | ₩5,564 | ₩5,705 | ₩5,490 | ₩5,630 | +1.20% | 6296.6만 |
|---|
| 2026.08.19 | ₩5,396 | ₩5,656 | ₩5,343 | ₩5,604 | +3.84% | 6819만 |
|---|
| 2026.08.18 | ₩5,470 | ₩5,550 | ₩5,404 | ₩5,497 | +0.49% | 5654.8만 |
|---|
| 2026.08.17 | ₩5,209 | ₩5,263 | ₩5,109 | ₩5,243 | +0.64% | 4943만 |
|---|
| 2026.08.14 | ₩5,176 | ₩5,269 | ₩5,136 | ₩5,229 | +1.03% | 3835.8만 |
|---|
| 2026.08.13 | ₩5,243 | ₩5,309 | ₩5,149 | ₩5,229 | -0.26% | 5375.4만 |
|---|
| 2026.08.12 | ₩5,450 | ₩5,490 | ₩5,229 | ₩5,296 | -2.82% | 7733.1만 |
|---|
| 2026.08.11 | ₩5,390 | ₩5,697 | ₩5,390 | ₩5,630 | +4.47% | 5404만 |
|---|
| 2026.08.10 | ₩5,343 | ₩5,670 | ₩5,316 | ₩5,617 | +5.13% | 6156.8만 |
|---|
| 2026.08.07 | ₩5,436 | ₩5,483 | ₩5,276 | ₩5,309 | -2.34% | 5417.2만 |
|---|
| 2026.08.06 | ₩5,430 | ₩5,657 | ₩5,323 | ₩5,564 | +2.46% | 6967.9만 |
|---|
| 2026.08.05 | ₩5,684 | ₩5,711 | ₩5,390 | ₩5,550 | -2.35% | 8102만 |
|---|
| 2026.08.04 | ₩5,991 | ₩6,145 | ₩5,898 | ₩5,978 | -0.22% | 6564만 |
|---|
| 2026.08.03 | ₩6,874 | ₩6,928 | ₩6,143 | ₩6,286 | -8.56% | 6458.3만 |
|---|
| 2026.07.31 | ₩6,841 | ₩7,095 | ₩6,593 | ₩6,674 | -2.44% | 7942만 |
|---|
| 2026.07.30 | ₩7,222 | ₩7,362 | ₩6,914 | ₩7,088 | -1.85% | 7031.4만 |
|---|
| 2026.07.29 | ₩7,088 | ₩7,483 | ₩6,994 | ₩7,476 | +5.47% | 8456.1만 |
|---|
| 2026.07.28 | ₩7,142 | ₩7,289 | ₩6,861 | ₩6,981 | -2.25% | 1.1억 |
|---|
| 2026.07.27 | ₩6,312 | ₩7,088 | ₩6,272 | ₩7,021 | +11.23% | 9873.4만 |
|---|
| 2026.07.24 | ₩6,353 | ₩6,500 | ₩6,072 | ₩6,379 | +0.42% | 1억 |
|---|
| 2026.07.23 | ₩6,219 | ₩6,419 | ₩6,152 | ₩6,259 | +0.65% | 8513.1만 |
|---|
| 2026.07.22 | ₩6,446 | ₩6,506 | ₩5,925 | ₩6,072 | -5.81% | 1.1억 |
|---|
| 2026.07.21 | ₩6,346 | ₩6,580 | ₩6,286 | ₩6,366 | +0.32% | 7847.5만 |
|---|
| 2026.07.20 | ₩6,446 | ₩6,700 | ₩6,326 | ₩6,620 | +2.70% | 8015.1만 |
|---|
| 2026.07.17 | ₩6,660 | ₩6,953 | ₩6,419 | ₩6,647 | -0.20% | 7510.6만 |
|---|
| 2026.07.16 | ₩6,179 | ₩6,460 | ₩6,165 | ₩6,353 | +2.81% | 8435.1만 |
|---|
| 2026.07.15 | ₩6,085 | ₩6,446 | ₩5,991 | ₩6,085 | 0.00% | 8474.3만 |
|---|
| 2026.07.14 | ₩6,353 | ₩6,633 | ₩6,058 | ₩6,112 | -3.79% | 6221.8만 |
|---|
| 2026.07.13 | ₩6,353 | ₩6,660 | ₩6,232 | ₩6,660 | +4.84% | 6673.5만 |
|---|
| 2026.07.10 | ₩6,794 | ₩6,807 | ₩6,212 | ₩6,219 | -8.46% | 6127.8만 |
|---|
| 2026.07.09 | ₩6,647 | ₩7,008 | ₩6,633 | ₩6,767 | +1.81% | 6281.2만 |
|---|
| 2026.07.08 | ₩7,315 | ₩7,315 | ₩6,581 | ₩6,660 | -8.96% | 8187.2만 |
|---|
| 2026.07.07 | ₩7,543 | ₩7,623 | ₩7,081 | ₩7,195 | -4.61% | 6766.3만 |
|---|
| 2026.07.06 | ₩7,382 | ₩7,398 | ₩7,135 | ₩7,275 | -1.45% | 4827만 |
|---|
| 2026.07.02 | ₩7,168 | ₩7,516 | ₩6,954 | ₩7,356 | +2.61% | 6375.4만 |
|---|
| 2026.07.01 | ₩7,235 | ₩7,422 | ₩6,981 | ₩7,142 | -1.29% | 5831만 |
|---|
| 2026.06.30 | ₩7,182 | ₩7,329 | ₩6,921 | ₩6,968 | -2.98% | 6376.5만 |
|---|
| 2026.06.29 | ₩7,436 | ₩7,743 | ₩7,259 | ₩7,342 | -1.26% | 6767.6만 |
|---|
| 2026.06.26 | ₩7,489 | ₩7,630 | ₩7,302 | ₩7,583 | +1.25% | 8597.7만 |
|---|
| 2026.06.25 | ₩6,981 | ₩7,543 | ₩6,941 | ₩7,275 | +4.21% | 8185.1만 |
|---|
| 2026.06.24 | ₩6,981 | ₩7,222 | ₩6,874 | ₩7,048 | +0.96% | 8092.3만 |
|---|
| 2026.06.23 | ₩6,847 | ₩6,988 | ₩6,754 | ₩6,981 | +1.95% | 5921.1만 |
|---|
| 2026.06.22 | ₩6,272 | ₩6,506 | ₩6,136 | ₩6,446 | +2.77% | 4576.3만 |
|---|
| 2026.06.18 | ₩6,540 | ₩6,604 | ₩6,274 | ₩6,353 | -2.86% | 5951.9만 |
|---|
| 2026.06.17 | ₩6,473 | ₩6,794 | ₩6,419 | ₩6,727 | +3.93% | 5510.5만 |
|---|
| 2026.06.16 | ₩6,326 | ₩6,540 | ₩6,312 | ₩6,540 | +3.38% | 4391.7만 |
|---|
| 2026.06.15 | ₩6,473 | ₩6,513 | ₩6,219 | ₩6,232 | -3.72% | 5941.2만 |
|---|
| 2026.06.12 | ₩6,740 | ₩6,833 | ₩6,593 | ₩6,714 | -0.40% | 6051.7만 |
|---|
| 2026.06.11 | ₩6,981 | ₩7,108 | ₩6,674 | ₩6,740 | -3.45% | 7723.8만 |
|---|
| 2026.06.10 | ₩6,794 | ₩7,075 | ₩6,620 | ₩7,061 | +3.94% | 6440.9만 |
|---|
| 2026.06.09 | ₩6,393 | ₩7,108 | ₩6,353 | ₩6,540 | +2.30% | 6681.6만 |
|---|
| 2026.06.08 | ₩6,433 | ₩6,700 | ₩6,406 | ₩6,513 | +1.25% | 4395.9만 |
|---|
| 2026.06.05 | ₩6,246 | ₩6,794 | ₩6,226 | ₩6,754 | +8.14% | 5679.9만 |
|---|
| 2026.06.04 | ₩6,286 | ₩6,446 | ₩5,838 | ₩6,005 | -4.47% | 5641.9만 |
|---|
| 2026.06.03 | ₩5,884 | ₩6,259 | ₩5,831 | ₩6,232 | +5.91% | 5031.5만 |
|---|
| 2026.06.02 | ₩5,590 | ₩5,911 | ₩5,343 | ₩5,818 | +4.07% | 5036.3만 |
|---|
| 2026.06.01 | ₩6,279 | ₩6,286 | ₩5,711 | ₩5,737 | -8.63% | 6963.6만 |
|---|
| 2026.05.29 | ₩6,353 | ₩6,553 | ₩6,152 | ₩6,553 | +3.16% | 5271.6만 |
|---|
| 2026.05.28 | ₩6,540 | ₩6,540 | ₩6,299 | ₩6,353 | -2.86% | 4823.1만 |
|---|
| 2026.05.27 | ₩6,379 | ₩6,700 | ₩6,379 | ₩6,460 | +1.26% | 4978.9만 |
|---|
| 2026.05.26 | ₩6,232 | ₩6,498 | ₩6,145 | ₩6,326 | +1.50% | 5434.1만 |
|---|
| 2026.05.22 | ₩6,005 | ₩6,339 | ₩5,991 | ₩6,299 | +4.90% | 5257.3만 |
|---|
| 2026.05.21 | ₩5,938 | ₩6,152 | ₩5,657 | ₩6,058 | +2.03% | 6964.6만 |
|---|
| 2026.05.20 | ₩5,884 | ₩6,018 | ₩5,712 | ₩5,871 | -0.23% | 6718.3만 |
|---|
| 2026.05.19 | ₩6,058 | ₩6,152 | ₩5,804 | ₩6,005 | -0.88% | 7160.1만 |
|---|
| 2026.05.18 | ₩5,537 | ₩6,125 | ₩5,537 | ₩5,911 | +6.76% | 8701.5만 |
|---|
| 2026.05.15 | ₩5,577 | ₩5,818 | ₩5,483 | ₩5,764 | +3.36% | 8381.7만 |
|---|
| 2026.05.14 | ₩5,590 | ₩5,617 | ₩5,256 | ₩5,283 | -5.50% | 7869.2만 |
|---|
| 2026.05.13 | ₩5,858 | ₩6,034 | ₩5,684 | ₩5,791 | -1.14% | 7450.8만 |
|---|
| 2026.05.12 | ₩6,205 | ₩6,406 | ₩5,918 | ₩6,085 | -1.94% | 1억 |
|---|
| 2026.05.11 | ₩6,473 | ₩6,480 | ₩5,985 | ₩6,152 | -4.96% | 7363.1만 |
|---|
| 2026.05.08 | ₩6,540 | ₩6,540 | ₩6,232 | ₩6,393 | -2.25% | 7091.4만 |
|---|
| 2026.05.07 | ₩6,854 | ₩6,961 | ₩6,460 | ₩6,620 | -3.41% | 8065.3만 |
|---|
| 2026.05.06 | ₩7,503 | ₩7,596 | ₩6,837 | ₩6,874 | -8.38% | 9816.4만 |
|---|
| 2026.05.05 | ₩7,563 | ₩7,797 | ₩7,489 | ₩7,770 | +2.74% | 7200.3만 |
|---|
| 2026.05.04 | ₩7,529 | ₩7,897 | ₩7,369 | ₩7,610 | +1.07% | 6808.1만 |
|---|
| 2026.05.01 | ₩7,409 | ₩7,717 | ₩7,275 | ₩7,623 | +2.89% | 9259.4만 |
|---|
| 2026.04.30 | ₩6,847 | ₩7,576 | ₩6,821 | ₩7,529 | +9.96% | 8976.1만 |
|---|
| 2026.04.29 | ₩6,674 | ₩6,994 | ₩6,674 | ₩6,874 | +3.01% | 9725만 |
|---|
| 2026.04.28 | ₩6,847 | ₩6,928 | ₩6,553 | ₩6,633 | -3.12% | 1억 |
|---|
| 2026.04.27 | ₩6,908 | ₩7,061 | ₩6,426 | ₩6,433 | -6.87% | 8647.3만 |
|---|
| 2026.04.24 | ₩7,623 | ₩7,636 | ₩6,794 | ₩6,994 | -8.25% | 9821.6만 |
|---|
| 2026.04.23 | ₩7,449 | ₩7,837 | ₩7,349 | ₩7,650 | +2.69% | 6891.7만 |
|---|
| 2026.04.22 | ₩7,556 | ₩7,690 | ₩7,436 | ₩7,436 | -1.59% | 4569.1만 |
|---|
| 2026.04.21 | ₩7,476 | ₩7,717 | ₩7,436 | ₩7,636 | +2.15% | 6630.7만 |
|---|
| 2026.04.20 | ₩7,623 | ₩7,797 | ₩7,463 | ₩7,476 | -1.93% | 5505.6만 |
|---|
| 2026.04.17 | ₩7,636 | ₩7,697 | ₩7,503 | ₩7,516 | -1.58% | 3366.4만 |
|---|
| 2026.04.16 | ₩7,824 | ₩7,957 | ₩7,650 | ₩7,770 | -0.68% | 5518.2만 |
|---|
| 2026.04.15 | ₩7,904 | ₩7,971 | ₩7,603 | ₩7,717 | -2.37% | 1.1억 |
|---|
| 2026.04.14 | ₩8,399 | ₩8,424 | ₩7,904 | ₩7,904 | -5.89% | 5405.9만 |
|---|
| 2026.04.13 | ₩8,853 | ₩8,880 | ₩8,526 | ₩8,559 | -3.32% | 6414.4만 |
|---|
| 2026.04.10 | ₩9,041 | ₩9,041 | ₩8,479 | ₩8,613 | -4.73% | 7016만 |
|---|
| 2026.04.09 | ₩9,281 | ₩9,415 | ₩9,067 | ₩9,067 | -2.31% | 8015.1만 |
|---|
| 2026.04.08 | ₩9,001 | ₩9,455 | ₩8,923 | ₩9,255 | +2.82% | 8990.8만 |
|---|
| 2026.04.07 | ₩9,950 | ₩10,184 | ₩9,683 | ₩9,696 | -2.55% | 7501.5만 |
|---|
| 2026.04.06 | ₩9,790 | ₩9,957 | ₩9,723 | ₩9,750 | -0.41% | 6289.7만 |
|---|
| 2026.04.02 | ₩10,365 | ₩10,445 | ₩9,756 | ₩9,776 | -5.68% | 7508.4만 |
|---|
| 2026.04.01 | ₩9,923 | ₩10,057 | ₩9,763 | ₩9,963 | +0.40% | 1억 |
|---|
| 2026.03.31 | ₩11,114 | ₩11,126 | ₩10,070 | ₩10,097 | -9.15% | 1.1억 |
|---|
| 2026.03.30 | ₩10,913 | ₩11,488 | ₩10,819 | ₩11,394 | +4.41% | 1.3억 |
|---|
| 2026.03.27 | ₩10,766 | ₩11,120 | ₩10,632 | ₩11,074 | +2.86% | 1.1억 |
|---|
| 2026.03.26 | ₩10,044 | ₩10,599 | ₩10,017 | ₩10,592 | +5.46% | 8887.9만 |
|---|
| 2026.03.25 | ₩9,963 | ₩9,990 | ₩9,489 | ₩9,776 | -1.88% | 9494.4만 |
|---|
| 2026.03.24 | ₩10,218 | ₩10,318 | ₩10,057 | ₩10,177 | -0.39% | 1억 |
|---|
| 2026.03.23 | ₩9,910 | ₩10,231 | ₩9,790 | ₩10,137 | +2.29% | 9735.8만 |
|---|
| 2026.03.20 | ₩9,883 | ₩10,579 | ₩9,883 | ₩10,452 | +5.75% | 1.2억 |
|---|
| 2026.03.19 | ₩9,883 | ₩10,124 | ₩9,669 | ₩9,830 | -0.54% | 9896.7만 |
|---|
| 2026.03.18 | ₩9,402 | ₩9,643 | ₩9,308 | ₩9,643 | +2.56% | 7573.9만 |
|---|
| 2026.03.17 | ₩9,148 | ₩9,495 | ₩9,114 | ₩9,469 | +3.51% | 6564.4만 |
|---|
| 2026.03.16 | ₩9,362 | ₩9,522 | ₩8,746 | ₩9,335 | -0.29% | 9361만 |
|---|
| 2026.03.13 | ₩9,161 | ₩9,683 | ₩9,054 | ₩9,643 | +5.26% | 1.2억 |
|---|
| 2026.03.12 | ₩9,248 | ₩9,475 | ₩9,162 | ₩9,348 | +1.08% | 1.1억 |
|---|
| 2026.03.11 | ₩9,067 | ₩9,215 | ₩8,900 | ₩9,067 | 0.00% | 8465만 |
|---|
| 2026.03.10 | ₩9,415 | ₩9,469 | ₩9,014 | ₩9,188 | -2.41% | 1.1억 |
|---|
| 2026.03.09 | ₩10,044 | ₩10,191 | ₩9,375 | ₩9,402 | -6.39% | 9940.2만 |
|---|
| 2026.03.06 | ₩9,736 | ₩10,044 | ₩9,429 | ₩9,950 | +2.20% | 1.1억 |
|---|
| 2026.03.05 | ₩9,589 | ₩9,923 | ₩9,295 | ₩9,362 | -2.37% | 7524만 |
|---|
| 2026.03.04 | ₩9,676 | ₩9,723 | ₩9,221 | ₩9,402 | -2.83% | 1억 |
|---|
| 2026.03.03 | ₩9,897 | ₩10,044 | ₩9,629 | ₩9,709 | -1.89% | 1.2억 |
|---|
| 2026.03.02 | ₩10,325 | ₩10,338 | ₩9,348 | ₩9,469 | -8.29% | 1.3억 |
|---|
| 2026.02.27 | ₩9,656 | ₩10,137 | ₩9,522 | ₩10,070 | +4.29% | 1.1억 |
|---|
| 2026.02.26 | ₩8,479 | ₩9,335 | ₩8,479 | ₩9,281 | +9.46% | 9348.3만 |
|---|
| 2026.02.25 | ₩8,459 | ₩8,526 | ₩8,185 | ₩8,359 | -1.19% | 7285만 |
|---|
| 2026.02.24 | ₩8,746 | ₩9,108 | ₩8,526 | ₩8,613 | -1.53% | 6629.9만 |
|---|
| 2026.02.23 | ₩8,746 | ₩8,914 | ₩8,506 | ₩8,720 | -0.31% | 6274.6만 |
|---|
| 2026.02.20 | ₩9,201 | ₩9,268 | ₩8,845 | ₩8,894 | -3.34% | 6308.3만 |
|---|
| 2026.02.19 | ₩9,148 | ₩9,281 | ₩9,014 | ₩9,067 | -0.88% | 5082.9만 |
|---|
| 2026.02.18 | ₩8,981 | ₩9,181 | ₩8,813 | ₩9,067 | +0.97% | 6544.5만 |
|---|
| 2026.02.17 | ₩9,696 | ₩9,963 | ₩9,128 | ₩9,348 | -3.59% | 5834.1만 |
|---|
| 2026.02.13 | ₩9,121 | ₩9,699 | ₩9,114 | ₩9,576 | +4.99% | 5617.1만 |
|---|
| 2026.02.12 | ₩8,606 | ₩9,215 | ₩8,559 | ₩9,161 | +6.45% | 5723.2만 |
|---|
| 2026.02.11 | ₩8,653 | ₩9,001 | ₩8,579 | ₩8,894 | +2.78% | 5014.1만 |
|---|
| 2026.02.10 | ₩8,760 | ₩9,066 | ₩8,660 | ₩9,014 | +2.90% | 3962.1만 |
|---|
| 2026.02.09 | ₩9,469 | ₩9,489 | ₩8,526 | ₩8,894 | -6.07% | 7718.3만 |
|---|
| 2026.02.06 | ₩10,472 | ₩10,726 | ₩9,148 | ₩9,348 | -10.73% | 6876.2만 |
|---|
| 2026.02.05 | ₩10,712 | ₩11,171 | ₩10,472 | ₩11,060 | +3.25% | 4787.9만 |
|---|
| 2026.02.04 | ₩10,218 | ₩11,047 | ₩10,195 | ₩10,779 | +5.50% | 5768.9만 |
|---|
| 2026.02.03 | ₩9,495 | ₩10,525 | ₩9,495 | ₩10,097 | +6.34% | 5423.8만 |
|---|
| 2026.02.02 | ₩9,402 | ₩9,621 | ₩9,108 | ₩9,549 | +1.56% | 4829.8만 |
|---|
| 2026.01.30 | ₩9,027 | ₩9,181 | ₩8,721 | ₩9,001 | -0.30% | 6309.4만 |
|---|
| 2026.01.29 | ₩9,014 | ₩9,503 | ₩8,807 | ₩8,894 | -1.34% | 4688.2만 |
|---|
| 2026.01.28 | ₩9,021 | ₩9,158 | ₩8,907 | ₩8,987 | -0.37% | 4729.2만 |
|---|
| 2026.01.27 | ₩9,402 | ₩9,576 | ₩9,134 | ₩9,268 | -1.42% | 4052.4만 |
|---|
| 2026.01.26 | ₩9,415 | ₩9,536 | ₩9,228 | ₩9,495 | +0.85% | 3770.2만 |
|---|
| 2026.01.23 | ₩9,382 | ₩9,455 | ₩9,161 | ₩9,362 | -0.21% | 5054.1만 |
|---|
| 2026.01.22 | ₩9,669 | ₩9,760 | ₩9,509 | ₩9,669 | 0.00% | 4845.9만 |
|---|
| 2026.01.21 | ₩10,325 | ₩10,398 | ₩9,576 | ₩9,816 | -4.92% | 5362.8만 |
|---|
| 2026.01.20 | ₩10,030 | ₩10,469 | ₩9,990 | ₩10,418 | +3.87% | 5475.3만 |
|---|
| 2026.01.16 | ₩9,308 | ₩9,602 | ₩9,161 | ₩9,589 | +3.02% | 4697.4만 |
|---|
| 2026.01.15 | ₩9,562 | ₩9,574 | ₩9,215 | ₩9,482 | -0.84% | 7720.2만 |
|---|
| 2026.01.14 | ₩9,803 | ₩10,151 | ₩9,800 | ₩9,910 | +1.09% | 5042.6만 |
|---|
| 2026.01.13 | ₩9,723 | ₩9,883 | ₩9,402 | ₩9,643 | -0.83% | 5968.4만 |
|---|
| 2026.01.12 | ₩9,917 | ₩9,937 | ₩9,495 | ₩9,736 | -1.82% | 4822.1만 |
|---|
| 2026.01.09 | ₩9,709 | ₩9,856 | ₩9,576 | ₩9,736 | +0.28% | 4490.7만 |
|---|
| 2026.01.08 | ₩9,322 | ₩9,843 | ₩9,268 | ₩9,709 | +4.16% | 5911.3만 |
|---|
| 2026.01.07 | ₩9,375 | ₩9,574 | ₩9,081 | ₩9,295 | -0.86% | 6877.9만 |
|---|
| 2026.01.06 | ₩9,174 | ₩9,549 | ₩9,001 | ₩9,495 | +3.50% | 7131.8만 |
|---|
| 2026.01.05 | ₩9,047 | ₩9,602 | ₩8,853 | ₩9,402 | +3.92% | 5251.7만 |
|---|
| 2026.01.02 | ₩9,235 | ₩9,402 | ₩8,907 | ₩9,335 | +1.09% | 4555.8만 |
|---|
| 2025.12.31 | ₩9,268 | ₩9,576 | ₩9,168 | ₩9,562 | +3.17% | 2875.4만 |
|---|
| 2025.12.30 | ₩9,402 | ₩9,522 | ₩9,310 | ₩9,442 | +0.43% | 2200.9만 |
|---|
| 2025.12.29 | ₩9,435 | ₩9,602 | ₩9,348 | ₩9,375 | -0.64% | 3082.4만 |
|---|
| 2025.12.26 | ₩10,365 | ₩10,405 | ₩10,050 | ₩10,284 | -0.77% | 3707.9만 |
|---|
| 2025.12.24 | ₩10,579 | ₩10,726 | ₩10,498 | ₩10,498 | -0.76% | 1858.2만 |
|---|
| 2025.12.23 | ₩11,194 | ₩11,194 | ₩10,418 | ₩10,432 | -6.81% | 4170.2만 |
|---|
| 2025.12.22 | ₩11,074 | ₩11,274 | ₩11,033 | ₩11,100 | +0.24% | 2941.5만 |
|---|
| 2025.12.19 | ₩12,063 | ₩12,090 | ₩11,428 | ₩11,435 | -5.21% | 4142.4만 |
|---|
| 2025.12.18 | ₩12,357 | ₩12,745 | ₩12,103 | ₩12,411 | +0.43% | 2711.1만 |
|---|
| 2025.12.17 | ₩12,197 | ₩12,973 | ₩12,190 | ₩12,879 | +5.59% | 3045.5만 |
|---|
| 2025.12.16 | ₩12,184 | ₩12,344 | ₩11,896 | ₩11,970 | -1.76% | 3335.4만 |
|---|
| 2025.12.15 | ₩11,929 | ₩12,331 | ₩11,849 | ₩12,157 | +1.91% | 3059.5만 |
|---|
| 2025.12.12 | ₩11,542 | ₩12,384 | ₩11,336 | ₩12,344 | +6.95% | 3777.4만 |
|---|
| 2025.12.11 | ₩11,649 | ₩12,099 | ₩11,523 | ₩11,555 | -0.80% | 3155.3만 |
|---|
| 2025.12.10 | ₩11,087 | ₩11,435 | ₩11,020 | ₩11,221 | +1.21% | 3018.8만 |
|---|
| 2025.12.09 | ₩10,993 | ₩11,261 | ₩10,980 | ₩11,074 | +0.73% | 2812.9만 |
|---|
| 2025.12.08 | ₩11,368 | ₩11,394 | ₩10,686 | ₩10,993 | -3.29% | 4567만 |
|---|
| 2025.12.05 | ₩11,221 | ₩11,568 | ₩11,120 | ₩11,394 | +1.55% | 2681.3만 |
|---|
| 2025.12.04 | ₩11,495 | ₩11,709 | ₩11,120 | ₩11,261 | -2.04% | 3260.3만 |
|---|
| 2025.12.03 | ₩11,575 | ₩11,822 | ₩11,394 | ₩11,756 | +1.56% | 3276.4만 |
|---|
| 2025.12.02 | ₩11,475 | ₩11,715 | ₩10,967 | ₩11,528 | +0.47% | 2888.3만 |
|---|
| 2025.12.01 | ₩12,424 | ₩12,571 | ₩11,662 | ₩11,702 | -5.81% | 3371.3만 |
|---|
| 2025.11.28 | ₩11,863 | ₩12,171 | ₩11,816 | ₩12,117 | +2.14% | 1532.8만 |
|---|
| 2025.11.26 | ₩11,501 | ₩11,956 | ₩11,328 | ₩11,689 | +1.63% | 4230.6만 |
|---|
| 2025.11.25 | ₩12,377 | ₩13,051 | ₩11,970 | ₩12,010 | -2.97% | 5555.4만 |
|---|
| 2025.11.24 | ₩11,822 | ₩12,224 | ₩11,301 | ₩11,408 | -3.51% | 4373.6만 |
|---|
| 2025.11.21 | ₩11,602 | ₩12,665 | ₩11,174 | ₩11,903 | +2.59% | 7148.3만 |
|---|
| 2025.11.20 | ₩9,870 | ₩11,749 | ₩9,856 | ₩11,649 | +18.02% | 4988.5만 |
|---|
| 2025.11.19 | ₩11,207 | ₩11,441 | ₩10,806 | ₩10,940 | -2.39% | 3708.1만 |
|---|
| 2025.11.18 | ₩11,408 | ₩11,836 | ₩11,247 | ₩11,635 | +1.99% | 2765.7만 |
|---|
| 2025.11.17 | ₩11,074 | ₩11,267 | ₩10,739 | ₩11,007 | -0.60% | 2769만 |
|---|
| 2025.11.14 | ₩11,475 | ₩11,742 | ₩10,498 | ₩10,605 | -7.58% | 3579.2만 |
|---|
| 2025.11.13 | ₩10,539 | ₩11,314 | ₩10,509 | ₩10,980 | +4.19% | 2716.3만 |
|---|
| 2025.11.12 | ₩10,044 | ₩10,552 | ₩10,044 | ₩10,244 | +2.00% | 2693만 |
|---|
| 2025.11.11 | ₩10,111 | ₩10,505 | ₩10,111 | ₩10,311 | +1.98% | 2890.3만 |
|---|
| 2025.11.10 | ₩10,218 | ₩10,365 | ₩9,643 | ₩9,750 | -4.58% | 3169.4만 |
|---|
| 2025.11.07 | ₩11,421 | ₩12,097 | ₩11,007 | ₩11,007 | -3.63% | 2910.8만 |
|---|
| 2025.11.06 | ₩10,164 | ₩11,198 | ₩10,017 | ₩11,007 | +8.29% | 2472.5만 |
|---|
| 2025.11.05 | ₩9,937 | ₩10,298 | ₩9,502 | ₩10,271 | +3.36% | 2718.4만 |
|---|
| 2025.11.04 | ₩9,536 | ₩9,990 | ₩9,455 | ₩9,923 | +4.07% | 3196.7만 |
|---|
| 2025.11.03 | ₩9,081 | ₩9,241 | ₩8,773 | ₩9,174 | +1.03% | 3885.2만 |
|---|
| 2025.10.31 | ₩9,228 | ₩9,649 | ₩9,083 | ₩9,602 | +4.06% | 2683.3만 |
|---|
| 2025.10.30 | ₩9,362 | ₩9,692 | ₩9,281 | ₩9,562 | +2.14% | 2621.9만 |
|---|
| 2025.10.29 | ₩9,114 | ₩9,415 | ₩8,706 | ₩9,174 | +0.66% | 4388.8만 |
|---|
| 2025.10.28 | ₩10,686 | ₩10,806 | ₩9,549 | ₩9,776 | -8.51% | 3959.4만 |
|---|
| 2025.10.27 | ₩11,047 | ₩11,227 | ₩10,819 | ₩10,860 | -1.69% | 2016.8만 |
|---|
| 2025.10.24 | ₩11,809 | ₩11,849 | ₩11,341 | ₩11,501 | -2.60% | 1995만 |
|---|
| 2025.10.23 | ₩12,264 | ₩12,357 | ₩11,916 | ₩12,036 | -1.85% | 1608.1만 |
|---|
| 2025.10.22 | ₩12,157 | ₩12,752 | ₩11,863 | ₩12,277 | +0.99% | 1889.2만 |
|---|
| 2025.10.21 | ₩11,956 | ₩12,344 | ₩11,956 | ₩12,157 | +1.68% | 1507.2만 |
|---|
| 2025.10.20 | ₩11,923 | ₩12,083 | ₩11,635 | ₩11,970 | +0.39% | 1276.3만 |
|---|
| 2025.10.17 | ₩12,304 | ₩12,343 | ₩11,769 | ₩11,889 | -3.37% | 1575.3만 |
|---|
| 2025.10.16 | ₩12,010 | ₩12,357 | ₩11,863 | ₩12,063 | +0.45% | 1647.6만 |
|---|
| 2025.10.15 | ₩11,649 | ₩12,690 | ₩11,649 | ₩12,331 | +5.86% | 2019.1만 |
|---|
| 2025.10.14 | ₩11,742 | ₩12,344 | ₩11,742 | ₩12,304 | +4.78% | 2557.9만 |
|---|
| 2025.10.13 | ₩11,354 | ₩11,608 | ₩11,087 | ₩11,301 | -0.47% | 2573.3만 |
|---|
| 2025.10.10 | ₩10,819 | ₩12,010 | ₩10,579 | ₩11,983 | +10.75% | 4129.5만 |
|---|