시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long NVDA Daily ETF 과거 주가
GraniteShares 2x Long NVDA Daily ETF · NVDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long NVDA Daily ETF · NVDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,376 | ₩51,376 | ₩49,286 | ₩49,393 | -3.86% | 722.5만 |
| 2026.10.08 | ₩51,926 | ₩52,850 | ₩49,648 | ₩49,956 | -3.79% | 987.9만 |
| 2026.10.07 | ₩53,078 | ₩53,775 | ₩52,576 | ₩53,025 | -0.10% | 722.1만 |
| 2026.10.06 | ₩55,128 | ₩55,731 | ₩53,721 | ₩53,829 | -2.36% | 1062.5만 |
| 2026.10.05 | ₩52,515 | ₩54,251 | ₩52,077 | ₩53,822 | +2.49% | 1223.8만 |
| 2026.10.02 | ₩52,468 | ₩53,266 | ₩51,430 | ₩51,591 | -1.67% | 1670만 |
| 2026.10.01 | ₩49,795 | ₩50,854 | ₩49,085 | ₩50,278 | +0.97% | 983.8만 |
| 2026.09.30 | ₩49,621 | ₩50,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,125 |
| ₩49,192 |
| -0.86% |
| 853.1만 |
| 2026.09.29 | ₩50,345 | ₩51,135 | ₩48,643 | ₩48,763 | -3.14% | 961.2만 |
|---|
| 2026.09.28 | ₩49,815 | ₩51,296 | ₩49,125 | ₩49,447 | -0.74% | 1562.8만 |
|---|
| 2026.09.25 | ₩47,892 | ₩48,643 | ₩47,048 | ₩47,866 | -0.06% | 590.6만 |
|---|
| 2026.09.24 | ₩46,646 | ₩47,799 | ₩46,217 | ₩47,651 | +2.15% | 667.2만 |
|---|
| 2026.09.23 | ₩49,165 | ₩49,575 | ₩47,450 | ₩48,147 | -2.07% | 705.5만 |
|---|
| 2026.09.22 | ₩48,710 | ₩50,043 | ₩48,562 | ₩49,527 | +1.68% | 959.1만 |
|---|
| 2026.09.21 | ₩47,048 | ₩49,393 | ₩46,512 | ₩48,911 | +3.96% | 1311.2만 |
|---|
| 2026.09.18 | ₩45,494 | ₩46,954 | ₩45,051 | ₩46,726 | +2.71% | 833.7만 |
|---|
| 2026.09.17 | ₩45,266 | ₩45,835 | ₩44,730 | ₩45,614 | +0.77% | 856.7만 |
|---|
| 2026.09.16 | ₩43,531 | ₩44,562 | ₩42,867 | ₩43,403 | -0.29% | 1109.8만 |
|---|
| 2026.09.15 | ₩43,216 | ₩43,430 | ₩42,331 | ₩42,706 | -1.18% | 821.9만 |
|---|
| 2026.09.14 | ₩42,371 | ₩43,015 | ₩41,447 | ₩42,278 | -0.22% | 1325.6만 |
|---|
| 2026.09.11 | ₩46,579 | ₩46,874 | ₩45,273 | ₩45,293 | -2.76% | 885.4만 |
|---|
| 2026.09.10 | ₩46,338 | ₩46,499 | ₩44,904 | ₩45,373 | -2.08% | 964.9만 |
|---|
| 2026.09.09 | ₩48,234 | ₩48,629 | ₩47,464 | ₩47,611 | -1.29% | 661.4만 |
|---|
| 2026.09.08 | ₩51,738 | ₩51,953 | ₩48,067 | ₩48,482 | -6.29% | 1320.1만 |
|---|
| 2026.09.04 | ₩50,787 | ₩52,422 | ₩50,190 | ₩50,505 | -0.55% | 1780.4만 |
|---|
| 2026.09.03 | ₩48,663 | ₩50,546 | ₩48,147 | ₩49,688 | +2.11% | 1686.3만 |
|---|
| 2026.09.02 | ₩45,695 | ₩49,474 | ₩45,554 | ₩48,013 | +5.07% | 2025.5만 |
|---|
| 2026.09.01 | ₩44,783 | ₩46,378 | ₩44,154 | ₩45,185 | +0.90% | 1117.6만 |
|---|
| 2026.08.31 | ₩45,829 | ₩46,767 | ₩44,649 | ₩46,579 | +1.64% | 1772.9만 |
|---|
| 2026.08.28 | ₩49,500 | ₩50,331 | ₩44,917 | ₩45,226 | -8.64% | 2474.7만 |
|---|
| 2026.08.27 | ₩47,772 | ₩50,827 | ₩46,981 | ₩49,675 | +3.98% | 5075.7만 |
|---|
| 2026.08.26 | ₩43,618 | ₩44,040 | ₩42,251 | ₩42,546 | -2.46% | 2729만 |
|---|
| 2026.08.25 | ₩43,015 | ₩44,502 | ₩42,626 | ₩43,805 | +1.84% | 1392.6만 |
|---|
| 2026.08.24 | ₩44,984 | ₩44,984 | ₩41,554 | ₩41,996 | -6.64% | 1583.1만 |
|---|
| 2026.08.21 | ₩46,097 | ₩46,284 | ₩44,529 | ₩44,609 | -3.23% | 755.2만 |
|---|
| 2026.08.20 | ₩46,217 | ₩46,793 | ₩45,038 | ₩45,614 | -1.30% | 701.8만 |
|---|
| 2026.08.19 | ₩47,584 | ₩48,093 | ₩45,520 | ₩45,869 | -3.60% | 1081.1만 |
|---|
| 2026.08.18 | ₩47,035 | ₩47,598 | ₩46,311 | ₩46,793 | -0.51% | 937.6만 |
|---|
| 2026.08.17 | ₩49,514 | ₩50,351 | ₩49,031 | ₩49,139 | -0.76% | 1090.9만 |
|---|
| 2026.08.14 | ₩49,869 | ₩50,197 | ₩48,857 | ₩49,192 | -1.36% | 886.1만 |
|---|
| 2026.08.13 | ₩49,219 | ₩50,103 | ₩48,576 | ₩49,299 | +0.16% | 1288.8만 |
|---|
| 2026.08.12 | ₩47,417 | ₩49,192 | ₩47,169 | ₩48,763 | +2.84% | 1350.5만 |
|---|
| 2026.08.11 | ₩47,953 | ₩47,953 | ₩45,467 | ₩45,976 | -4.12% | 1134.5만 |
|---|
| 2026.08.10 | ₩48,556 | ₩48,884 | ₩45,681 | ₩46,043 | -5.17% | 1373.5만 |
|---|
| 2026.08.07 | ₩47,812 | ₩49,165 | ₩47,437 | ₩48,817 | +2.10% | 1217.3만 |
|---|
| 2026.08.06 | ₩47,879 | ₩48,735 | ₩46,016 | ₩46,686 | -2.49% | 1458.1만 |
|---|
| 2026.08.05 | ₩45,876 | ₩48,093 | ₩45,708 | ₩46,834 | +2.09% | 1839.9만 |
|---|
| 2026.08.04 | ₩43,725 | ₩44,301 | ₩42,693 | ₩43,832 | +0.25% | 1405.1만 |
|---|
| 2026.08.03 | ₩38,191 | ₩42,552 | ₩37,912 | ₩41,755 | +9.33% | 1336.1만 |
|---|
| 2026.07.31 | ₩38,593 | ₩39,892 | ₩37,226 | ₩39,423 | +2.15% | 1370만 |
|---|
| 2026.07.30 | ₩36,663 | ₩38,097 | ₩35,986 | ₩37,253 | +1.61% | 1145만 |
|---|
| 2026.07.29 | ₩37,675 | ₩38,137 | ₩35,419 | ₩35,497 | -5.78% | 1405.4만 |
|---|
| 2026.07.28 | ₩37,306 | ₩38,794 | ₩36,489 | ₩38,083 | +2.08% | 963.9만 |
|---|
| 2026.07.27 | ₩42,693 | ₩42,948 | ₩37,534 | ₩37,936 | -11.14% | 1206.5만 |
|---|
| 2026.07.24 | ₩42,425 | ₩44,234 | ₩41,346 | ₩42,197 | -0.54% | 1095.3만 |
|---|
| 2026.07.23 | ₩43,283 | ₩43,872 | ₩41,849 | ₩42,921 | -0.84% | 959.3만 |
|---|
| 2026.07.22 | ₩41,849 | ₩45,333 | ₩41,474 | ₩44,341 | +5.96% | 1626.9만 |
|---|
| 2026.07.21 | ₩42,546 | ₩42,988 | ₩41,132 | ₩42,371 | -0.41% | 922.1만 |
|---|
| 2026.07.20 | ₩41,929 | ₩42,626 | ₩40,455 | ₩40,884 | -2.49% | 957.5만 |
|---|
| 2026.07.17 | ₩40,710 | ₩42,224 | ₩38,673 | ₩40,576 | -0.33% | 1199.5만 |
|---|
| 2026.07.16 | ₩43,765 | ₩44,113 | ₩41,929 | ₩42,599 | -2.66% | 1276.2만 |
|---|
| 2026.07.15 | ₩44,529 | ₩45,293 | ₩42,036 | ₩44,716 | +0.42% | 1494.3만 |
|---|
| 2026.07.14 | ₩43,015 | ₩44,757 | ₩41,246 | ₩44,448 | +3.33% | 1630.9만 |
|---|
| 2026.07.13 | ₩43,269 | ₩44,084 | ₩41,072 | ₩41,139 | -4.92% | 1238만 |
|---|
| 2026.07.10 | ₩40,616 | ₩44,274 | ₩40,616 | ₩44,261 | +8.97% | 1759.1만 |
|---|
| 2026.07.09 | ₩41,648 | ₩41,715 | ₩39,437 | ₩40,951 | -1.67% | 1677만 |
|---|
| 2026.07.08 | ₩38,016 | ₩41,936 | ₩38,016 | ₩41,527 | +9.24% | 1972.3만 |
|---|
| 2026.07.07 | ₩36,931 | ₩39,309 | ₩36,475 | ₩38,740 | +4.90% | 1374.9만 |
|---|
| 2026.07.06 | ₩37,748 | ₩38,974 | ₩37,588 | ₩38,231 | +1.28% | 960.9만 |
|---|
| 2026.07.02 | ₩38,861 | ₩39,986 | ₩36,971 | ₩37,815 | -2.69% | 1274.2만 |
|---|
| 2026.07.01 | ₩38,472 | ₩39,942 | ₩37,400 | ₩39,048 | +1.50% | 1525.4만 |
|---|
| 2026.06.30 | ₩38,901 | ₩40,281 | ₩38,137 | ₩39,946 | +2.69% | 1425만 |
|---|
| 2026.06.29 | ₩37,675 | ₩38,552 | ₩36,114 | ₩38,083 | +1.08% | 1271.5만 |
|---|
| 2026.06.26 | ₩37,413 | ₩38,378 | ₩36,676 | ₩36,958 | -1.22% | 920.9만 |
|---|
| 2026.06.25 | ₩40,281 | ₩40,464 | ₩37,069 | ₩38,481 | -4.47% | 1984.4만 |
|---|
| 2026.06.24 | ₩40,281 | ₩40,866 | ₩38,829 | ₩39,687 | -1.47% | 1443.3만 |
|---|
| 2026.06.23 | ₩41,098 | ₩41,782 | ₩40,223 | ₩40,259 | -2.04% | 1397.7만 |
|---|
| 2026.06.22 | ₩45,038 | ₩46,119 | ₩43,457 | ₩43,868 | -2.60% | 1496.2만 |
|---|
| 2026.06.18 | ₩43,417 | ₩45,025 | ₩43,041 | ₩44,547 | +2.60% | 1556.6만 |
|---|
| 2026.06.17 | ₩43,837 | ₩44,207 | ₩41,818 | ₩42,327 | -3.44% | 1192.8만 |
|---|
| 2026.06.16 | ₩45,105 | ₩45,203 | ₩43,439 | ₩43,497 | -3.57% | 1131.6만 |
|---|
| 2026.06.15 | ₩44,154 | ₩45,748 | ₩43,946 | ₩45,659 | +3.41% | 1748.3만 |
|---|
| 2026.06.12 | ₩42,492 | ₩43,426 | ₩41,916 | ₩42,653 | +0.38% | 1357.1만 |
|---|
| 2026.06.11 | ₩41,148 | ₩42,867 | ₩40,415 | ₩42,497 | +3.28% | 2518.7만 |
|---|
| 2026.06.10 | ₩42,434 | ₩43,627 | ₩40,553 | ₩40,746 | -3.98% | 1564.2만 |
|---|
| 2026.06.09 | ₩45,101 | ₩45,407 | ₩40,348 | ₩44,038 | -2.36% | 2464.4만 |
|---|
| 2026.06.08 | ₩44,900 | ₩44,976 | ₩43,175 | ₩44,288 | -1.36% | 1526.7만 |
|---|
| 2026.06.05 | ₩47,021 | ₩47,191 | ₩42,479 | ₩42,840 | -8.89% | 2807.3만 |
|---|
| 2026.06.04 | ₩46,793 | ₩50,201 | ₩45,547 | ₩48,888 | +4.48% | 2526만 |
|---|
| 2026.06.03 | ₩50,286 | ₩50,780 | ₩47,012 | ₩47,155 | -6.23% | 3084.9만 |
|---|
| 2026.06.02 | ₩52,757 | ₩55,146 | ₩50,117 | ₩50,787 | -3.73% | 3680만 |
|---|
| 2026.06.01 | ₩47,807 | ₩51,734 | ₩47,759 | ₩51,537 | +7.80% | 4183.5만 |
|---|
| 2026.05.29 | ₩47,312 | ₩48,732 | ₩45,820 | ₩45,882 | -3.02% | 3092.6만 |
|---|
| 2026.05.28 | ₩45,956 | ₩47,754 | ₩45,873 | ₩47,222 | +2.76% | 1904만 |
|---|
| 2026.05.27 | ₩47,191 | ₩47,222 | ₩44,824 | ₩46,490 | -1.49% | 2559.7만 |
|---|
| 2026.05.26 | ₩48,292 | ₩48,978 | ₩46,208 | ₩47,486 | -1.67% | 2989.5만 |
|---|
| 2026.05.22 | ₩50,251 | ₩50,251 | ₩47,539 | ₩47,700 | -5.08% | 3102.2만 |
|---|
| 2026.05.21 | ₩50,898 | ₩53,302 | ₩48,988 | ₩49,666 | -2.42% | 3955.5만 |
|---|
| 2026.05.20 | ₩51,367 | ₩52,743 | ₩50,197 | ₩51,533 | +0.32% | 3802.6만 |
|---|
| 2026.05.19 | ₩49,847 | ₩52,024 | ₩49,021 | ₩50,295 | +0.90% | 2266.3만 |
|---|
| 2026.05.18 | ₩54,499 | ₩54,659 | ₩49,223 | ₩51,068 | -6.29% | 3449.6만 |
|---|
| 2026.05.15 | ₩54,606 | ₩55,486 | ₩51,944 | ₩52,453 | -3.94% | 3195.8만 |
|---|
| 2026.05.14 | ₩54,807 | ₩57,987 | ₩54,628 | ₩57,643 | +5.18% | 3692.2만 |
|---|
| 2026.05.13 | ₩52,533 | ₩53,873 | ₩51,028 | ₩53,007 | +0.90% | 3514.4만 |
|---|
| 2026.05.12 | ₩49,581 | ₩52,011 | ₩47,977 | ₩50,711 | +2.28% | 2474.6만 |
|---|
| 2026.05.11 | ₩47,629 | ₩51,345 | ₩47,575 | ₩50,090 | +5.17% | 2474만 |
|---|
| 2026.05.08 | ₩47,347 | ₩49,322 | ₩47,169 | ₩48,183 | +1.76% | 2707.8만 |
|---|
| 2026.05.07 | ₩45,248 | ₩47,749 | ₩44,426 | ₩46,637 | +3.07% | 3597.6만 |
|---|
| 2026.05.06 | ₩41,719 | ₩45,185 | ₩41,255 | ₩44,926 | +7.69% | 3963.2만 |
|---|
| 2026.05.05 | ₩41,518 | ₩41,934 | ₩40,183 | ₩40,361 | -2.79% | 1769.9만 |
|---|
| 2026.05.04 | ₩41,599 | ₩42,559 | ₩39,662 | ₩41,277 | -0.77% | 2146.4만 |
|---|
| 2026.05.01 | ₩42,371 | ₩43,091 | ₩40,692 | ₩41,192 | -2.78% | 2069.6만 |
|---|
| 2026.04.30 | ₩46,235 | ₩46,436 | ₩41,353 | ₩41,719 | -9.77% | 3713.6만 |
|---|
| 2026.04.29 | ₩47,481 | ₩47,531 | ₩45,227 | ₩46,007 | -3.10% | 1601.8만 |
|---|
| 2026.04.28 | ₩46,052 | ₩48,451 | ₩45,471 | ₩47,758 | +3.71% | 2844.5만 |
|---|
| 2026.04.27 | ₩46,284 | ₩49,398 | ₩45,279 | ₩49,331 | +6.58% | 3273.2만 |
|---|
| 2026.04.24 | ₩42,170 | ₩46,793 | ₩42,126 | ₩45,659 | +8.27% | 3363.2만 |
|---|
| 2026.04.23 | ₩43,265 | ₩43,854 | ₩41,005 | ₩42,099 | -2.69% | 1729.5만 |
|---|
| 2026.04.22 | ₩42,711 | ₩43,287 | ₩41,970 | ₩43,256 | +1.28% | 1290.3만 |
|---|
| 2026.04.21 | ₩43,180 | ₩43,421 | ₩41,840 | ₩42,237 | -2.18% | 1342.2만 |
|---|
| 2026.04.20 | ₩42,271 | ₩43,198 | ₩41,362 | ₩43,171 | +2.13% | 1577만 |
|---|
| 2026.04.17 | ₩42,260 | ₩42,999 | ₩41,996 | ₩42,992 | +1.73% | 2272.8만 |
|---|
| 2026.04.16 | ₩41,304 | ₩42,264 | ₩40,567 | ₩41,617 | +0.76% | 1873.1만 |
|---|
| 2026.04.15 | ₩40,929 | ₩42,497 | ₩40,587 | ₩41,871 | +2.30% | 2489.6만 |
|---|
| 2026.04.14 | ₩38,695 | ₩40,888 | ₩38,619 | ₩40,884 | +5.66% | 2605.5만 |
|---|
| 2026.04.13 | ₩36,717 | ₩38,150 | ₩36,600 | ₩37,994 | +3.48% | 2153.7만 |
|---|
| 2026.04.10 | ₩36,109 | ₩38,293 | ₩36,078 | ₩37,793 | +4.66% | 2822.8만 |
|---|
| 2026.04.09 | ₩35,140 | ₩36,000 | ₩34,680 | ₩35,939 | +2.28% | 1553.3만 |
|---|
| 2026.04.08 | ₩36,178 | ₩36,444 | ₩34,581 | ₩35,260 | -2.54% | 2533.4만 |
|---|
| 2026.04.07 | ₩32,857 | ₩33,791 | ₩32,085 | ₩33,755 | +2.73% | 2023.1만 |
|---|
| 2026.04.06 | ₩33,451 | ₩33,643 | ₩32,893 | ₩33,581 | +0.39% | 1556.8만 |
|---|
| 2026.04.02 | ₩31,508 | ₩33,536 | ₩31,263 | ₩33,505 | +6.34% | 2246.8만 |
|---|
| 2026.04.01 | ₩33,009 | ₩33,521 | ₩32,554 | ₩32,933 | -0.23% | 2973.6만 |
|---|
| 2026.03.31 | ₩29,833 | ₩32,516 | ₩29,811 | ₩32,415 | +8.65% | 3497.5만 |
|---|
| 2026.03.30 | ₩30,477 | ₩30,709 | ₩28,860 | ₩29,154 | -4.34% | 2620.7만 |
|---|
| 2026.03.27 | ₩30,910 | ₩31,307 | ₩29,847 | ₩30,043 | -2.80% | 2766만 |
|---|
| 2026.03.26 | ₩33,335 | ₩33,442 | ₩31,397 | ₩31,446 | -5.67% | 2267.1만 |
|---|
| 2026.03.25 | ₩33,679 | ₩35,238 | ₩33,617 | ₩34,278 | +1.78% | 2748.4만 |
|---|
| 2026.03.24 | ₩32,884 | ₩33,366 | ₩32,540 | ₩33,036 | +0.46% | 1886.5만 |
|---|
| 2026.03.23 | ₩33,822 | ₩34,171 | ₩32,837 | ₩33,130 | -2.05% | 3258.9만 |
|---|
| 2026.03.20 | ₩34,155 | ₩34,184 | ₩31,709 | ₩32,201 | -5.72% | 3125.9만 |
|---|
| 2026.03.19 | ₩34,157 | ₩34,925 | ₩33,304 | ₩34,367 | +0.61% | 2494.4만 |
|---|
| 2026.03.18 | ₩35,921 | ₩36,265 | ₩35,082 | ₩35,086 | -2.33% | 2626.2만 |
|---|
| 2026.03.17 | ₩36,953 | ₩37,083 | ₩35,618 | ₩35,725 | -3.32% | 3020.5만 |
|---|
| 2026.03.16 | ₩36,136 | ₩38,392 | ₩35,542 | ₩36,221 | +0.23% | 3940.6만 |
|---|
| 2026.03.13 | ₩36,922 | ₩37,391 | ₩34,966 | ₩35,100 | -4.94% | 2568.1만 |
|---|
| 2026.03.12 | ₩36,627 | ₩36,976 | ₩35,703 | ₩36,239 | -1.06% | 2091만 |
|---|
| 2026.03.11 | ₩37,387 | ₩38,057 | ₩36,813 | ₩37,413 | +0.07% | 1731.2만 |
|---|
| 2026.03.10 | ₩36,020 | ₩37,583 | ₩35,850 | ₩36,922 | +2.50% | 2463.4만 |
|---|
| 2026.03.09 | ₩33,903 | ₩36,185 | ₩33,393 | ₩36,105 | +6.50% | 2816.9만 |
|---|
| 2026.03.06 | ₩35,068 | ₩36,216 | ₩33,871 | ₩34,233 | -2.38% | 2602.1만 |
|---|
| 2026.03.05 | ₩35,622 | ₩36,766 | ₩34,331 | ₩36,475 | +2.39% | 2937.2만 |
|---|
| 2026.03.04 | ₩35,372 | ₩37,016 | ₩35,220 | ₩36,364 | +2.80% | 2767.2만 |
|---|
| 2026.03.03 | ₩34,597 | ₩35,551 | ₩33,983 | ₩35,211 | +1.78% | 3128.7만 |
|---|
| 2026.03.02 | ₩33,304 | ₩36,574 | ₩33,197 | ₩36,136 | +8.50% | 4356.8만 |
|---|
| 2026.02.27 | ₩35,819 | ₩36,350 | ₩33,867 | ₩34,166 | -4.61% | 4706.9만 |
|---|
| 2026.02.26 | ₩41,317 | ₩41,362 | ₩37,074 | ₩37,306 | -9.71% | 6888.7만 |
|---|
| 2026.02.25 | ₩41,420 | ₩42,760 | ₩41,148 | ₩42,014 | +1.43% | 4757.7만 |
|---|
| 2026.02.24 | ₩40,201 | ₩41,130 | ₩38,483 | ₩40,759 | +1.39% | 2652.7만 |
|---|
| 2026.02.23 | ₩40,178 | ₩41,219 | ₩39,410 | ₩40,259 | +0.20% | 2477.2만 |
|---|
| 2026.02.20 | ₩38,164 | ₩39,723 | ₩37,927 | ₩39,522 | +3.56% | 2809.4만 |
|---|
| 2026.02.19 | ₩38,414 | ₩38,972 | ₩37,838 | ₩38,749 | +0.87% | 1940.4만 |
|---|
| 2026.02.18 | ₩39,026 | ₩39,758 | ₩38,302 | ₩38,749 | -0.71% | 3213.2만 |
|---|
| 2026.02.17 | ₩36,279 | ₩38,454 | ₩35,265 | ₩37,574 | +3.57% | 3306만 |
|---|
| 2026.02.13 | ₩38,557 | ₩38,691 | ₩36,256 | ₩36,757 | -4.67% | 3313.8만 |
|---|
| 2026.02.12 | ₩41,009 | ₩41,273 | ₩38,293 | ₩38,485 | -6.15% | 2766.2만 |
|---|
| 2026.02.11 | ₩40,790 | ₩41,094 | ₩39,254 | ₩39,790 | -2.45% | 3257.3만 |
|---|
| 2026.02.10 | ₩40,379 | ₩40,817 | ₩39,004 | ₩39,218 | -2.88% | 2212.4만 |
|---|
| 2026.02.09 | ₩37,413 | ₩41,304 | ₩37,328 | ₩39,741 | +6.22% | 4588.1만 |
|---|
| 2026.02.06 | ₩34,537 | ₩38,494 | ₩33,809 | ₩37,914 | +9.78% | 5187.7만 |
|---|
| 2026.02.05 | ₩33,961 | ₩34,693 | ₩32,495 | ₩32,822 | -3.35% | 3865.1만 |
|---|
| 2026.02.04 | ₩35,796 | ₩35,850 | ₩32,788 | ₩33,710 | -5.83% | 3931.5만 |
|---|
| 2026.02.03 | ₩38,570 | ₩38,602 | ₩34,497 | ₩36,189 | -6.17% | 4182.2만 |
|---|
| 2026.02.02 | ₩39,039 | ₩40,357 | ₩38,074 | ₩38,392 | -1.66% | 3917.2만 |
|---|
| 2026.01.30 | ₩40,746 | ₩42,157 | ₩40,022 | ₩40,826 | +0.20% | 2852.3만 |
|---|
| 2026.01.29 | ₩40,830 | ₩41,756 | ₩38,593 | ₩41,304 | +1.16% | 2968.1만 |
|---|
| 2026.01.28 | ₩40,871 | ₩41,286 | ₩40,236 | ₩40,942 | +0.17% | 2571.5만 |
|---|
| 2026.01.27 | ₩39,142 | ₩40,303 | ₩38,526 | ₩39,700 | +1.43% | 2092.7만 |
|---|
| 2026.01.26 | ₩39,155 | ₩39,950 | ₩38,642 | ₩38,807 | -0.89% | 1980.8만 |
|---|
| 2026.01.23 | ₩39,289 | ₩40,143 | ₩39,008 | ₩39,352 | +0.16% | 2843.9만 |
|---|
| 2026.01.22 | ₩38,188 | ₩38,758 | ₩37,838 | ₩38,186 | -0.01% | 2021.3만 |
|---|
| 2026.01.21 | ₩35,872 | ₩38,418 | ₩35,659 | ₩37,614 | +4.86% | 3859.3만 |
|---|
| 2026.01.20 | ₩37,092 | ₩37,333 | ₩35,377 | ₩35,488 | -4.32% | 3203.9만 |
|---|
| 2026.01.16 | ₩40,107 | ₩40,705 | ₩38,899 | ₩38,977 | -2.82% | 2590.2만 |
|---|
| 2026.01.15 | ₩39,097 | ₩40,419 | ₩39,044 | ₩39,307 | +0.54% | 3557.7만 |
|---|
| 2026.01.14 | ₩38,226 | ₩38,293 | ₩36,784 | ₩37,739 | -1.27% | 2836.6만 |
|---|
| 2026.01.13 | ₩38,526 | ₩39,816 | ₩37,873 | ₩38,843 | +0.82% | 2543.2만 |
|---|
| 2026.01.12 | ₩37,800 | ₩39,410 | ₩37,713 | ₩38,494 | +1.84% | 2183.6만 |
|---|
| 2026.01.09 | ₩38,628 | ₩39,106 | ₩37,999 | ₩38,490 | -0.36% | 2052.5만 |
|---|
| 2026.01.08 | ₩40,335 | ₩40,513 | ₩38,043 | ₩38,606 | -4.29% | 2982.3만 |
|---|
| 2026.01.07 | ₩40,111 | ₩41,290 | ₩39,285 | ₩40,393 | +0.70% | 2883.8만 |
|---|
| 2026.01.06 | ₩40,942 | ₩41,652 | ₩39,402 | ₩39,593 | -3.29% | 3616만 |
|---|
| 2026.01.05 | ₩41,514 | ₩42,291 | ₩39,124 | ₩39,928 | -3.82% | 3345.2만 |
|---|
| 2026.01.02 | ₩40,674 | ₩41,947 | ₩40,004 | ₩40,214 | -1.13% | 2954.4만 |
|---|
| 2025.12.31 | ₩40,603 | ₩41,040 | ₩39,312 | ₩39,312 | -3.18% | 1949만 |
|---|
| 2025.12.30 | ₩40,053 | ₩40,406 | ₩39,531 | ₩39,772 | -0.70% | 1761.9만 |
|---|
| 2025.12.29 | ₩39,875 | ₩40,321 | ₩39,111 | ₩40,093 | +0.55% | 2173.3만 |
|---|
| 2025.12.26 | ₩40,844 | ₩42,019 | ₩40,712 | ₩41,107 | +0.65% | 3047.3만 |
|---|
| 2025.12.24 | ₩40,004 | ₩40,361 | ₩39,455 | ₩40,326 | +0.80% | 1492.4만 |
|---|
| 2025.12.23 | ₩37,985 | ₩40,620 | ₩37,967 | ₩40,558 | +6.77% | 2959만 |
|---|
| 2025.12.22 | ₩38,401 | ₩38,493 | ₩37,762 | ₩38,271 | -0.34% | 1978.6만 |
|---|
| 2025.12.19 | ₩35,461 | ₩37,230 | ₩35,385 | ₩37,203 | +4.91% | 2745.9만 |
|---|
| 2025.12.18 | ₩34,671 | ₩35,296 | ₩33,621 | ₩34,474 | -0.57% | 2432.7만 |
|---|
| 2025.12.17 | ₩35,372 | ₩35,372 | ₩33,036 | ₩33,317 | -5.81% | 3927.5만 |
|---|
| 2025.12.16 | ₩35,421 | ₩36,216 | ₩34,916 | ₩35,971 | +1.55% | 2276만 |
|---|
| 2025.12.15 | ₩36,120 | ₩36,323 | ₩34,975 | ₩35,488 | -1.75% | 2677.7만 |
|---|
| 2025.12.12 | ₩37,521 | ₩38,204 | ₩34,820 | ₩34,975 | -6.79% | 4012.9만 |
|---|
| 2025.12.11 | ₩37,186 | ₩37,610 | ₩35,649 | ₩37,454 | +0.72% | 3891.1만 |
|---|
| 2025.12.10 | ₩39,158 | ₩39,379 | ₩37,932 | ₩38,651 | -1.29% | 3116.8만 |
|---|
| 2025.12.09 | ₩39,423 | ₩39,495 | ₩38,494 | ₩39,173 | -0.63% | 3097.2만 |
|---|
| 2025.12.08 | ₩38,213 | ₩40,462 | ₩38,115 | ₩39,441 | +3.21% | 4744.6만 |
|---|
| 2025.12.05 | ₩38,758 | ₩39,079 | ₩37,467 | ₩38,119 | -1.65% | 2980.2만 |
|---|
| 2025.12.04 | ₩37,878 | ₩39,039 | ₩37,190 | ₩38,588 | +1.88% | 3671.7만 |
|---|
| 2025.12.03 | ₩37,657 | ₩38,208 | ₩36,833 | ₩37,052 | -1.61% | 3297.1만 |
|---|
| 2025.12.02 | ₩37,932 | ₩39,544 | ₩37,212 | ₩37,766 | -0.44% | 3780.1만 |
|---|
| 2025.12.01 | ₩35,113 | ₩37,346 | ₩34,675 | ₩37,186 | +5.90% | 3095.2만 |
|---|
| 2025.11.28 | ₩36,842 | ₩36,976 | ₩35,814 | ₩36,020 | -2.23% | 2538.1만 |
|---|
| 2025.11.26 | ₩37,976 | ₩38,490 | ₩36,578 | ₩37,351 | -1.65% | 4368.2만 |
|---|
| 2025.11.25 | ₩35,202 | ₩36,560 | ₩32,978 | ₩36,426 | +3.48% | 7778.1만 |
|---|
| 2025.11.24 | ₩37,172 | ₩38,785 | ₩35,921 | ₩38,418 | +3.35% | 5398.3만 |
|---|
| 2025.11.21 | ₩37,936 | ₩39,283 | ₩34,456 | ₩36,940 | -2.63% | 7405.4만 |
|---|
| 2025.11.20 | ₩44,265 | ₩44,319 | ₩37,328 | ₩37,802 | -14.60% | 8597.6만 |
|---|
| 2025.11.19 | ₩39,528 | ₩40,808 | ₩38,700 | ₩40,352 | +2.08% | 5243.4만 |
|---|
| 2025.11.18 | ₩38,941 | ₩39,499 | ₩37,351 | ₩38,092 | -2.18% | 4129.2만 |
|---|
| 2025.11.17 | ₩40,076 | ₩41,416 | ₩39,365 | ₩40,352 | +0.69% | 3536.8만 |
|---|
| 2025.11.14 | ₩38,771 | ₩42,304 | ₩37,789 | ₩41,960 | +8.23% | 3842.3만 |
|---|
| 2025.11.13 | ₩42,425 | ₩42,581 | ₩39,196 | ₩40,576 | -4.36% | 3479.4만 |
|---|
| 2025.11.12 | ₩44,565 | ₩44,600 | ₩42,479 | ₩43,649 | -2.05% | 2974.7만 |
|---|
| 2025.11.11 | ₩44,346 | ₩44,453 | ₩42,568 | ₩43,452 | -2.01% | 4131.6만 |
|---|
| 2025.11.10 | ₩44,426 | ₩46,528 | ₩43,828 | ₩46,150 | +3.88% | 3691.1만 |
|---|
| 2025.11.07 | ₩39,877 | ₩41,429 | ₩37,333 | ₩41,424 | +3.88% | 5181.1만 |
|---|
| 2025.11.06 | ₩45,201 | ₩45,748 | ₩40,625 | ₩41,416 | -8.37% | 4407.6만 |
|---|
| 2025.11.05 | ₩46,322 | ₩48,254 | ₩44,551 | ₩44,667 | -3.57% | 2945.5만 |
|---|
| 2025.11.04 | ₩48,388 | ₩48,879 | ₩45,940 | ₩46,347 | -4.22% | 3022.6만 |
|---|
| 2025.11.03 | ₩50,867 | ₩52,417 | ₩50,070 | ₩50,353 | -1.01% | 3783만 |
|---|
| 2025.10.31 | ₩50,117 | ₩50,840 | ₩48,031 | ₩48,232 | -3.76% | 2633만 |
|---|
| 2025.10.30 | ₩49,581 | ₩50,027 | ₩47,746 | ₩48,437 | -2.31% | 3141.2만 |
|---|
| 2025.10.29 | ₩50,934 | ₩52,931 | ₩49,429 | ₩50,470 | -0.91% | 6946.5만 |
|---|
| 2025.10.28 | ₩44,060 | ₩48,616 | ₩43,547 | ₩47,656 | +8.16% | 6979.9만 |
|---|
| 2025.10.27 | ₩42,702 | ₩43,481 | ₩42,014 | ₩43,327 | +1.46% | 2929.3만 |
|---|
| 2025.10.24 | ₩40,022 | ₩41,576 | ₩39,892 | ₩41,072 | +2.62% | 2427.5만 |
|---|
| 2025.10.23 | ₩38,570 | ₩39,705 | ₩38,320 | ₩39,343 | +2.00% | 1791.3만 |
|---|
| 2025.10.22 | ₩38,932 | ₩39,895 | ₩37,034 | ₩38,535 | -1.02% | 3368.6만 |
|---|
| 2025.10.21 | ₩39,629 | ₩39,633 | ₩38,351 | ₩38,928 | -1.77% | 2113.1만 |
|---|
| 2025.10.20 | ₩39,783 | ₩40,705 | ₩39,202 | ₩39,571 | -0.53% | 2340.5만 |
|---|
| 2025.10.17 | ₩38,517 | ₩40,218 | ₩38,383 | ₩39,861 | +3.49% | 3102.7만 |
|---|
| 2025.10.16 | ₩39,446 | ₩39,901 | ₩38,405 | ₩39,280 | -0.42% | 3306.4만 |
|---|
| 2025.10.15 | ₩40,580 | ₩40,598 | ₩37,369 | ₩38,476 | -5.18% | 4453.2만 |
|---|
| 2025.10.14 | ₩40,629 | ₩40,665 | ₩38,414 | ₩38,579 | -5.05% | 5531.3만 |
|---|
| 2025.10.13 | ₩42,103 | ₩43,050 | ₩41,246 | ₩42,269 | +0.39% | 3767.4만 |
|---|
| 2025.10.10 | ₩44,788 | ₩45,766 | ₩39,933 | ₩40,026 | -10.63% | 7739.1만 |
|---|