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 | ₩51,198 | ₩51,198 | ₩49,115 | ₩49,222 | -3.86% | 722.5만 |
| 2026.10.08 | ₩51,746 | ₩52,667 | ₩49,476 | ₩49,783 | -3.79% | 987.9만 |
| 2026.10.07 | ₩52,894 | ₩53,589 | ₩52,394 | ₩52,841 | -0.10% | 722.1만 |
| 2026.10.06 | ₩54,938 | ₩55,538 | ₩53,535 | ₩53,642 | -2.36% | 1062.5만 |
| 2026.10.05 | ₩52,334 | ₩54,063 | ₩51,897 | ₩53,636 | +2.49% | 1223.8만 |
| 2026.10.02 | ₩52,287 | ₩53,081 | ₩51,252 | ₩51,412 | -1.67% | 1670만 |
| 2026.10.01 | ₩49,623 | ₩50,678 | ₩48,915 | ₩50,103 | +0.97% | 983.8만 |
| 2026.09.30 | ₩49,449 | ₩50,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,022 |
| -0.86% |
| 853.1만 |
| 2026.09.29 | ₩50,170 | ₩50,958 | ₩48,474 | ₩48,594 | -3.14% | 961.2만 |
|---|
| 2026.09.28 | ₩49,643 | ₩51,118 | ₩48,955 | ₩49,276 | -0.74% | 1562.8만 |
|---|
| 2026.09.25 | ₩47,726 | ₩48,474 | ₩46,885 | ₩47,700 | -0.06% | 590.6만 |
|---|
| 2026.09.24 | ₩46,485 | ₩47,633 | ₩46,057 | ₩47,486 | +2.15% | 667.2만 |
|---|
| 2026.09.23 | ₩48,995 | ₩49,404 | ₩47,286 | ₩47,980 | -2.07% | 705.5만 |
|---|
| 2026.09.22 | ₩48,541 | ₩49,870 | ₩48,394 | ₩49,356 | +1.68% | 959.1만 |
|---|
| 2026.09.21 | ₩46,885 | ₩49,222 | ₩46,351 | ₩48,741 | +3.96% | 1311.2만 |
|---|
| 2026.09.18 | ₩45,336 | ₩46,792 | ₩44,895 | ₩46,565 | +2.71% | 833.7만 |
|---|
| 2026.09.17 | ₩45,109 | ₩45,677 | ₩44,575 | ₩45,456 | +0.77% | 856.7만 |
|---|
| 2026.09.16 | ₩43,380 | ₩44,408 | ₩42,719 | ₩43,253 | -0.29% | 1109.8만 |
|---|
| 2026.09.15 | ₩43,066 | ₩43,280 | ₩42,185 | ₩42,559 | -1.18% | 821.9만 |
|---|
| 2026.09.14 | ₩42,225 | ₩42,866 | ₩41,303 | ₩42,131 | -0.22% | 1325.6만 |
|---|
| 2026.09.11 | ₩46,418 | ₩46,712 | ₩45,116 | ₩45,136 | -2.76% | 885.4만 |
|---|
| 2026.09.10 | ₩46,177 | ₩46,338 | ₩44,749 | ₩45,216 | -2.08% | 964.9만 |
|---|
| 2026.09.09 | ₩48,067 | ₩48,461 | ₩47,299 | ₩47,446 | -1.29% | 661.4만 |
|---|
| 2026.09.08 | ₩51,559 | ₩51,773 | ₩47,900 | ₩48,314 | -6.29% | 1320.1만 |
|---|
| 2026.09.04 | ₩50,611 | ₩52,240 | ₩50,017 | ₩50,330 | -0.55% | 1780.4만 |
|---|
| 2026.09.03 | ₩48,494 | ₩50,371 | ₩47,980 | ₩49,516 | +2.11% | 1686.3만 |
|---|
| 2026.09.02 | ₩45,536 | ₩49,302 | ₩45,396 | ₩47,847 | +5.07% | 2025.5만 |
|---|
| 2026.09.01 | ₩44,628 | ₩46,218 | ₩44,001 | ₩45,029 | +0.90% | 1117.6만 |
|---|
| 2026.08.31 | ₩45,670 | ₩46,605 | ₩44,495 | ₩46,418 | +1.64% | 1772.9만 |
|---|
| 2026.08.28 | ₩49,329 | ₩50,157 | ₩44,762 | ₩45,069 | -8.64% | 2474.7만 |
|---|
| 2026.08.27 | ₩47,606 | ₩50,651 | ₩46,818 | ₩49,503 | +3.98% | 5075.7만 |
|---|
| 2026.08.26 | ₩43,467 | ₩43,887 | ₩42,105 | ₩42,398 | -2.46% | 2729만 |
|---|
| 2026.08.25 | ₩42,866 | ₩44,348 | ₩42,478 | ₩43,654 | +1.84% | 1392.6만 |
|---|
| 2026.08.24 | ₩44,829 | ₩44,829 | ₩41,410 | ₩41,851 | -6.64% | 1583.1만 |
|---|
| 2026.08.21 | ₩45,937 | ₩46,124 | ₩44,375 | ₩44,455 | -3.23% | 755.2만 |
|---|
| 2026.08.20 | ₩46,057 | ₩46,631 | ₩44,882 | ₩45,456 | -1.30% | 701.8만 |
|---|
| 2026.08.19 | ₩47,419 | ₩47,927 | ₩45,363 | ₩45,710 | -3.60% | 1081.1만 |
|---|
| 2026.08.18 | ₩46,872 | ₩47,433 | ₩46,151 | ₩46,631 | -0.51% | 937.6만 |
|---|
| 2026.08.17 | ₩49,342 | ₩50,177 | ₩48,862 | ₩48,968 | -0.76% | 1090.9만 |
|---|
| 2026.08.14 | ₩49,696 | ₩50,023 | ₩48,688 | ₩49,022 | -1.36% | 886.1만 |
|---|
| 2026.08.13 | ₩49,049 | ₩49,930 | ₩48,408 | ₩49,129 | +0.16% | 1288.8만 |
|---|
| 2026.08.12 | ₩47,252 | ₩49,022 | ₩47,005 | ₩48,594 | +2.84% | 1350.5만 |
|---|
| 2026.08.11 | ₩47,787 | ₩47,787 | ₩45,309 | ₩45,817 | -4.12% | 1134.5만 |
|---|
| 2026.08.10 | ₩48,387 | ₩48,715 | ₩45,523 | ₩45,884 | -5.17% | 1373.5만 |
|---|
| 2026.08.07 | ₩47,646 | ₩48,995 | ₩47,272 | ₩48,648 | +2.10% | 1217.3만 |
|---|
| 2026.08.06 | ₩47,713 | ₩48,566 | ₩45,857 | ₩46,525 | -2.49% | 1458.1만 |
|---|
| 2026.08.05 | ₩45,717 | ₩47,927 | ₩45,550 | ₩46,672 | +2.09% | 1839.9만 |
|---|
| 2026.08.04 | ₩43,573 | ₩44,148 | ₩42,545 | ₩43,680 | +0.25% | 1405.1만 |
|---|
| 2026.08.03 | ₩38,058 | ₩42,405 | ₩37,781 | ₩41,610 | +9.33% | 1336.1만 |
|---|
| 2026.07.31 | ₩38,459 | ₩39,754 | ₩37,097 | ₩39,287 | +2.15% | 1370만 |
|---|
| 2026.07.30 | ₩36,536 | ₩37,965 | ₩35,862 | ₩37,124 | +1.61% | 1145만 |
|---|
| 2026.07.29 | ₩37,544 | ₩38,005 | ₩35,297 | ₩35,374 | -5.78% | 1405.4만 |
|---|
| 2026.07.28 | ₩37,177 | ₩38,659 | ₩36,362 | ₩37,951 | +2.08% | 963.9만 |
|---|
| 2026.07.27 | ₩42,545 | ₩42,799 | ₩37,404 | ₩37,805 | -11.14% | 1206.5만 |
|---|
| 2026.07.24 | ₩42,278 | ₩44,081 | ₩41,203 | ₩42,051 | -0.54% | 1095.3만 |
|---|
| 2026.07.23 | ₩43,133 | ₩43,720 | ₩41,704 | ₩42,772 | -0.84% | 959.3만 |
|---|
| 2026.07.22 | ₩41,704 | ₩45,176 | ₩41,330 | ₩44,188 | +5.96% | 1626.9만 |
|---|
| 2026.07.21 | ₩42,398 | ₩42,839 | ₩40,989 | ₩42,225 | -0.41% | 922.1만 |
|---|
| 2026.07.20 | ₩41,784 | ₩42,478 | ₩40,315 | ₩40,742 | -2.49% | 957.5만 |
|---|
| 2026.07.17 | ₩40,569 | ₩42,078 | ₩38,539 | ₩40,435 | -0.33% | 1199.5만 |
|---|
| 2026.07.16 | ₩43,614 | ₩43,961 | ₩41,784 | ₩42,452 | -2.66% | 1276.2만 |
|---|
| 2026.07.15 | ₩44,375 | ₩45,136 | ₩41,891 | ₩44,562 | +0.42% | 1494.3만 |
|---|
| 2026.07.14 | ₩42,866 | ₩44,602 | ₩41,103 | ₩44,295 | +3.33% | 1630.9만 |
|---|
| 2026.07.13 | ₩43,119 | ₩43,931 | ₩40,929 | ₩40,996 | -4.92% | 1238만 |
|---|
| 2026.07.10 | ₩40,475 | ₩44,121 | ₩40,475 | ₩44,108 | +8.97% | 1759.1만 |
|---|
| 2026.07.09 | ₩41,504 | ₩41,570 | ₩39,300 | ₩40,809 | -1.67% | 1677만 |
|---|
| 2026.07.08 | ₩37,885 | ₩41,791 | ₩37,885 | ₩41,383 | +9.24% | 1972.3만 |
|---|
| 2026.07.07 | ₩36,803 | ₩39,173 | ₩36,349 | ₩38,606 | +4.90% | 1374.9만 |
|---|
| 2026.07.06 | ₩37,618 | ₩38,840 | ₩37,457 | ₩38,098 | +1.28% | 960.9만 |
|---|
| 2026.07.02 | ₩38,726 | ₩39,848 | ₩36,843 | ₩37,684 | -2.69% | 1274.2만 |
|---|
| 2026.07.01 | ₩38,339 | ₩39,804 | ₩37,270 | ₩38,913 | +1.50% | 1525.4만 |
|---|
| 2026.06.30 | ₩38,766 | ₩40,142 | ₩38,005 | ₩39,808 | +2.69% | 1425만 |
|---|
| 2026.06.29 | ₩37,544 | ₩38,419 | ₩35,988 | ₩37,951 | +1.08% | 1271.5만 |
|---|
| 2026.06.26 | ₩37,284 | ₩38,245 | ₩36,549 | ₩36,830 | -1.22% | 920.9만 |
|---|
| 2026.06.25 | ₩40,142 | ₩40,324 | ₩36,941 | ₩38,348 | -4.47% | 1984.4만 |
|---|
| 2026.06.24 | ₩40,142 | ₩40,725 | ₩38,695 | ₩39,550 | -1.47% | 1443.3만 |
|---|
| 2026.06.23 | ₩40,956 | ₩41,637 | ₩40,084 | ₩40,119 | -2.04% | 1397.7만 |
|---|
| 2026.06.22 | ₩44,882 | ₩45,959 | ₩43,306 | ₩43,716 | -2.60% | 1496.2만 |
|---|
| 2026.06.18 | ₩43,266 | ₩44,869 | ₩42,892 | ₩44,392 | +2.60% | 1556.6만 |
|---|
| 2026.06.17 | ₩43,685 | ₩44,054 | ₩41,673 | ₩42,180 | -3.44% | 1192.8만 |
|---|
| 2026.06.16 | ₩44,949 | ₩45,047 | ₩43,289 | ₩43,346 | -3.57% | 1131.6만 |
|---|
| 2026.06.15 | ₩44,001 | ₩45,590 | ₩43,794 | ₩45,501 | +3.41% | 1748.3만 |
|---|
| 2026.06.12 | ₩42,345 | ₩43,275 | ₩41,771 | ₩42,505 | +0.38% | 1357.1만 |
|---|
| 2026.06.11 | ₩41,005 | ₩42,719 | ₩40,275 | ₩42,349 | +3.28% | 2518.7만 |
|---|
| 2026.06.10 | ₩42,287 | ₩43,476 | ₩40,413 | ₩40,604 | -3.98% | 1564.2만 |
|---|
| 2026.06.09 | ₩44,944 | ₩45,249 | ₩40,208 | ₩43,885 | -2.36% | 2464.4만 |
|---|
| 2026.06.08 | ₩44,744 | ₩44,820 | ₩43,026 | ₩44,134 | -1.36% | 1526.7만 |
|---|
| 2026.06.05 | ₩46,858 | ₩47,028 | ₩42,332 | ₩42,692 | -8.89% | 2807.3만 |
|---|
| 2026.06.04 | ₩46,631 | ₩50,027 | ₩45,390 | ₩48,719 | +4.48% | 2526만 |
|---|
| 2026.06.03 | ₩50,112 | ₩50,604 | ₩46,850 | ₩46,992 | -6.23% | 3084.9만 |
|---|
| 2026.06.02 | ₩52,574 | ₩54,955 | ₩49,943 | ₩50,611 | -3.73% | 3680만 |
|---|
| 2026.06.01 | ₩47,642 | ₩51,555 | ₩47,593 | ₩51,359 | +7.80% | 4183.5만 |
|---|
| 2026.05.29 | ₩47,148 | ₩48,563 | ₩45,661 | ₩45,723 | -3.02% | 3092.6만 |
|---|
| 2026.05.28 | ₩45,797 | ₩47,588 | ₩45,715 | ₩47,059 | +2.76% | 1904만 |
|---|
| 2026.05.27 | ₩47,028 | ₩47,059 | ₩44,668 | ₩46,329 | -1.49% | 2559.7만 |
|---|
| 2026.05.26 | ₩48,125 | ₩48,808 | ₩46,048 | ₩47,321 | -1.67% | 2989.5만 |
|---|
| 2026.05.22 | ₩50,077 | ₩50,077 | ₩47,375 | ₩47,535 | -5.08% | 3102.2만 |
|---|
| 2026.05.21 | ₩50,722 | ₩53,117 | ₩48,819 | ₩49,494 | -2.42% | 3955.5만 |
|---|
| 2026.05.20 | ₩51,190 | ₩52,561 | ₩50,023 | ₩51,354 | +0.32% | 3802.6만 |
|---|
| 2026.05.19 | ₩49,674 | ₩51,843 | ₩48,851 | ₩50,121 | +0.90% | 2266.3만 |
|---|
| 2026.05.18 | ₩54,310 | ₩54,470 | ₩49,053 | ₩50,891 | -6.29% | 3449.6만 |
|---|
| 2026.05.15 | ₩54,417 | ₩55,294 | ₩51,764 | ₩52,271 | -3.94% | 3195.8만 |
|---|
| 2026.05.14 | ₩54,617 | ₩57,786 | ₩54,439 | ₩57,444 | +5.18% | 3692.2만 |
|---|
| 2026.05.13 | ₩52,351 | ₩53,687 | ₩50,851 | ₩52,823 | +0.90% | 3514.4만 |
|---|
| 2026.05.12 | ₩49,409 | ₩51,831 | ₩47,811 | ₩50,535 | +2.28% | 2474.6만 |
|---|
| 2026.05.11 | ₩47,464 | ₩51,167 | ₩47,410 | ₩49,917 | +5.17% | 2474만 |
|---|
| 2026.05.08 | ₩47,183 | ₩49,151 | ₩47,005 | ₩48,016 | +1.76% | 2707.8만 |
|---|
| 2026.05.07 | ₩45,091 | ₩47,584 | ₩44,272 | ₩46,476 | +3.07% | 3597.6만 |
|---|
| 2026.05.06 | ₩41,575 | ₩45,029 | ₩41,112 | ₩44,771 | +7.69% | 3963.2만 |
|---|
| 2026.05.05 | ₩41,375 | ₩41,788 | ₩40,044 | ₩40,222 | -2.79% | 1769.9만 |
|---|
| 2026.05.04 | ₩41,455 | ₩42,412 | ₩39,525 | ₩41,134 | -0.77% | 2146.4만 |
|---|
| 2026.05.01 | ₩42,225 | ₩42,941 | ₩40,551 | ₩41,050 | -2.78% | 2069.6만 |
|---|
| 2026.04.30 | ₩46,075 | ₩46,275 | ₩41,210 | ₩41,575 | -9.77% | 3713.6만 |
|---|
| 2026.04.29 | ₩47,317 | ₩47,366 | ₩45,070 | ₩45,848 | -3.10% | 1601.8만 |
|---|
| 2026.04.28 | ₩45,893 | ₩48,283 | ₩45,314 | ₩47,593 | +3.71% | 2844.5만 |
|---|
| 2026.04.27 | ₩46,124 | ₩49,227 | ₩45,122 | ₩49,160 | +6.58% | 3273.2만 |
|---|
| 2026.04.24 | ₩42,024 | ₩46,631 | ₩41,980 | ₩45,501 | +8.27% | 3363.2만 |
|---|
| 2026.04.23 | ₩43,115 | ₩43,703 | ₩40,863 | ₩41,953 | -2.69% | 1729.5만 |
|---|
| 2026.04.22 | ₩42,563 | ₩43,137 | ₩41,825 | ₩43,106 | +1.28% | 1290.3만 |
|---|
| 2026.04.21 | ₩43,030 | ₩43,271 | ₩41,695 | ₩42,091 | -2.18% | 1342.2만 |
|---|
| 2026.04.20 | ₩42,125 | ₩43,048 | ₩41,219 | ₩43,021 | +2.13% | 1577만 |
|---|
| 2026.04.17 | ₩42,113 | ₩42,850 | ₩41,851 | ₩42,843 | +1.73% | 2272.8만 |
|---|
| 2026.04.16 | ₩41,161 | ₩42,118 | ₩40,426 | ₩41,472 | +0.76% | 1873.1만 |
|---|
| 2026.04.15 | ₩40,787 | ₩42,349 | ₩40,446 | ₩41,726 | +2.30% | 2489.6만 |
|---|
| 2026.04.14 | ₩38,561 | ₩40,747 | ₩38,486 | ₩40,742 | +5.66% | 2605.5만 |
|---|
| 2026.04.13 | ₩36,589 | ₩38,018 | ₩36,474 | ₩37,862 | +3.48% | 2153.7만 |
|---|
| 2026.04.10 | ₩35,984 | ₩38,161 | ₩35,953 | ₩37,662 | +4.66% | 2822.8만 |
|---|
| 2026.04.09 | ₩35,018 | ₩35,875 | ₩34,560 | ₩35,815 | +2.28% | 1553.3만 |
|---|
| 2026.04.08 | ₩36,053 | ₩36,318 | ₩34,462 | ₩35,138 | -2.54% | 2533.4만 |
|---|
| 2026.04.07 | ₩32,744 | ₩33,674 | ₩31,973 | ₩33,638 | +2.73% | 2023.1만 |
|---|
| 2026.04.06 | ₩33,336 | ₩33,527 | ₩32,779 | ₩33,465 | +0.39% | 1556.8만 |
|---|
| 2026.04.02 | ₩31,399 | ₩33,420 | ₩31,154 | ₩33,389 | +6.34% | 2246.8만 |
|---|
| 2026.04.01 | ₩32,895 | ₩33,405 | ₩32,441 | ₩32,819 | -0.23% | 2973.6만 |
|---|
| 2026.03.31 | ₩29,730 | ₩32,403 | ₩29,708 | ₩32,303 | +8.65% | 3497.5만 |
|---|
| 2026.03.30 | ₩30,371 | ₩30,602 | ₩28,760 | ₩29,053 | -4.34% | 2620.7만 |
|---|
| 2026.03.27 | ₩30,803 | ₩31,199 | ₩29,743 | ₩29,939 | -2.80% | 2766만 |
|---|
| 2026.03.26 | ₩33,220 | ₩33,327 | ₩31,288 | ₩31,337 | -5.67% | 2267.1만 |
|---|
| 2026.03.25 | ₩33,563 | ₩35,116 | ₩33,500 | ₩34,159 | +1.78% | 2748.4만 |
|---|
| 2026.03.24 | ₩32,770 | ₩33,251 | ₩32,427 | ₩32,922 | +0.46% | 1886.5만 |
|---|
| 2026.03.23 | ₩33,705 | ₩34,052 | ₩32,723 | ₩33,015 | -2.05% | 3258.9만 |
|---|
| 2026.03.20 | ₩34,037 | ₩34,066 | ₩31,600 | ₩32,089 | -5.72% | 3125.9만 |
|---|
| 2026.03.19 | ₩34,039 | ₩34,804 | ₩33,189 | ₩34,248 | +0.61% | 2494.4만 |
|---|
| 2026.03.18 | ₩35,797 | ₩36,140 | ₩34,960 | ₩34,965 | -2.33% | 2626.2만 |
|---|
| 2026.03.17 | ₩36,825 | ₩36,954 | ₩35,494 | ₩35,601 | -3.32% | 3020.5만 |
|---|
| 2026.03.16 | ₩36,011 | ₩38,259 | ₩35,419 | ₩36,095 | +0.23% | 3940.6만 |
|---|
| 2026.03.13 | ₩36,794 | ₩37,262 | ₩34,845 | ₩34,978 | -4.94% | 2568.1만 |
|---|
| 2026.03.12 | ₩36,500 | ₩36,848 | ₩35,579 | ₩36,113 | -1.06% | 2091만 |
|---|
| 2026.03.11 | ₩37,257 | ₩37,925 | ₩36,685 | ₩37,284 | +0.07% | 1731.2만 |
|---|
| 2026.03.10 | ₩35,895 | ₩37,453 | ₩35,726 | ₩36,794 | +2.50% | 2463.4만 |
|---|
| 2026.03.09 | ₩33,785 | ₩36,060 | ₩33,278 | ₩35,980 | +6.50% | 2816.9만 |
|---|
| 2026.03.06 | ₩34,947 | ₩36,091 | ₩33,754 | ₩34,115 | -2.38% | 2602.1만 |
|---|
| 2026.03.05 | ₩35,499 | ₩36,638 | ₩34,212 | ₩36,349 | +2.39% | 2937.2만 |
|---|
| 2026.03.04 | ₩35,250 | ₩36,888 | ₩35,098 | ₩36,238 | +2.80% | 2767.2만 |
|---|
| 2026.03.03 | ₩34,477 | ₩35,428 | ₩33,865 | ₩35,089 | +1.78% | 3128.7만 |
|---|
| 2026.03.02 | ₩33,189 | ₩36,447 | ₩33,082 | ₩36,011 | +8.50% | 4356.8만 |
|---|
| 2026.02.27 | ₩35,695 | ₩36,224 | ₩33,750 | ₩34,048 | -4.61% | 4706.9만 |
|---|
| 2026.02.26 | ₩41,174 | ₩41,219 | ₩36,946 | ₩37,177 | -9.71% | 6888.7만 |
|---|
| 2026.02.25 | ₩41,277 | ₩42,612 | ₩41,005 | ₩41,869 | +1.43% | 4757.7만 |
|---|
| 2026.02.24 | ₩40,061 | ₩40,987 | ₩38,350 | ₩40,618 | +1.39% | 2652.7만 |
|---|
| 2026.02.23 | ₩40,039 | ₩41,076 | ₩39,274 | ₩40,119 | +0.20% | 2477.2만 |
|---|
| 2026.02.20 | ₩38,032 | ₩39,585 | ₩37,796 | ₩39,385 | +3.56% | 2809.4만 |
|---|
| 2026.02.19 | ₩38,281 | ₩38,837 | ₩37,707 | ₩38,615 | +0.87% | 1940.4만 |
|---|
| 2026.02.18 | ₩38,891 | ₩39,621 | ₩38,170 | ₩38,615 | -0.71% | 3213.2만 |
|---|
| 2026.02.17 | ₩36,153 | ₩38,321 | ₩35,143 | ₩37,444 | +3.57% | 3306만 |
|---|
| 2026.02.13 | ₩38,423 | ₩38,557 | ₩36,131 | ₩36,629 | -4.67% | 3313.8만 |
|---|
| 2026.02.12 | ₩40,867 | ₩41,130 | ₩38,161 | ₩38,352 | -6.15% | 2766.2만 |
|---|
| 2026.02.11 | ₩40,649 | ₩40,952 | ₩39,118 | ₩39,652 | -2.45% | 3257.3만 |
|---|
| 2026.02.10 | ₩40,239 | ₩40,676 | ₩38,868 | ₩39,082 | -2.88% | 2212.4만 |
|---|
| 2026.02.09 | ₩37,284 | ₩41,161 | ₩37,199 | ₩39,603 | +6.22% | 4588.1만 |
|---|
| 2026.02.06 | ₩34,417 | ₩38,361 | ₩33,692 | ₩37,782 | +9.78% | 5187.7만 |
|---|
| 2026.02.05 | ₩33,843 | ₩34,573 | ₩32,383 | ₩32,708 | -3.35% | 3865.1만 |
|---|
| 2026.02.04 | ₩35,672 | ₩35,726 | ₩32,675 | ₩33,594 | -5.83% | 3931.5만 |
|---|
| 2026.02.03 | ₩38,437 | ₩38,468 | ₩34,377 | ₩36,064 | -6.17% | 4182.2만 |
|---|
| 2026.02.02 | ₩38,904 | ₩40,217 | ₩37,943 | ₩38,259 | -1.66% | 3917.2만 |
|---|
| 2026.01.30 | ₩40,604 | ₩42,011 | ₩39,883 | ₩40,685 | +0.20% | 2852.3만 |
|---|
| 2026.01.29 | ₩40,689 | ₩41,612 | ₩38,459 | ₩41,161 | +1.16% | 2968.1만 |
|---|
| 2026.01.28 | ₩40,729 | ₩41,143 | ₩40,097 | ₩40,800 | +0.17% | 2571.5만 |
|---|
| 2026.01.27 | ₩39,006 | ₩40,164 | ₩38,392 | ₩39,563 | +1.43% | 2092.7만 |
|---|
| 2026.01.26 | ₩39,020 | ₩39,812 | ₩38,508 | ₩38,673 | -0.89% | 1980.8만 |
|---|
| 2026.01.23 | ₩39,153 | ₩40,004 | ₩38,873 | ₩39,216 | +0.16% | 2843.9만 |
|---|
| 2026.01.22 | ₩38,056 | ₩38,624 | ₩37,707 | ₩38,054 | -0.01% | 2021.3만 |
|---|
| 2026.01.21 | ₩35,748 | ₩38,285 | ₩35,536 | ₩37,484 | +4.86% | 3859.3만 |
|---|
| 2026.01.20 | ₩36,963 | ₩37,204 | ₩35,254 | ₩35,365 | -4.32% | 3203.9만 |
|---|
| 2026.01.16 | ₩39,968 | ₩40,564 | ₩38,764 | ₩38,842 | -2.82% | 2590.2만 |
|---|
| 2026.01.15 | ₩38,962 | ₩40,280 | ₩38,909 | ₩39,171 | +0.54% | 3557.7만 |
|---|
| 2026.01.14 | ₩38,094 | ₩38,161 | ₩36,656 | ₩37,609 | -1.27% | 2836.6만 |
|---|
| 2026.01.13 | ₩38,392 | ₩39,679 | ₩37,742 | ₩38,708 | +0.82% | 2543.2만 |
|---|
| 2026.01.12 | ₩37,669 | ₩39,274 | ₩37,582 | ₩38,361 | +1.84% | 2183.6만 |
|---|
| 2026.01.09 | ₩38,495 | ₩38,971 | ₩37,867 | ₩38,357 | -0.36% | 2052.5만 |
|---|
| 2026.01.08 | ₩40,195 | ₩40,373 | ₩37,911 | ₩38,472 | -4.29% | 2982.3만 |
|---|
| 2026.01.07 | ₩39,972 | ₩41,148 | ₩39,149 | ₩40,253 | +0.70% | 2883.8만 |
|---|
| 2026.01.06 | ₩40,800 | ₩41,508 | ₩39,266 | ₩39,456 | -3.29% | 3616만 |
|---|
| 2026.01.05 | ₩41,370 | ₩42,145 | ₩38,989 | ₩39,790 | -3.82% | 3345.2만 |
|---|
| 2026.01.02 | ₩40,533 | ₩41,802 | ₩39,866 | ₩40,075 | -1.13% | 2954.4만 |
|---|
| 2025.12.31 | ₩40,462 | ₩40,898 | ₩39,176 | ₩39,176 | -3.18% | 1949만 |
|---|
| 2025.12.30 | ₩39,915 | ₩40,266 | ₩39,394 | ₩39,634 | -0.70% | 1761.9만 |
|---|
| 2025.12.29 | ₩39,736 | ₩40,182 | ₩38,975 | ₩39,955 | +0.55% | 2173.3만 |
|---|
| 2025.12.26 | ₩40,702 | ₩41,873 | ₩40,571 | ₩40,965 | +0.65% | 3047.3만 |
|---|
| 2025.12.24 | ₩39,866 | ₩40,222 | ₩39,318 | ₩40,186 | +0.80% | 1492.4만 |
|---|
| 2025.12.23 | ₩37,854 | ₩40,480 | ₩37,836 | ₩40,418 | +6.77% | 2959만 |
|---|
| 2025.12.22 | ₩38,268 | ₩38,359 | ₩37,631 | ₩38,138 | -0.34% | 1978.6만 |
|---|
| 2025.12.19 | ₩35,339 | ₩37,101 | ₩35,263 | ₩37,075 | +4.91% | 2745.9만 |
|---|
| 2025.12.18 | ₩34,551 | ₩35,174 | ₩33,505 | ₩34,355 | -0.57% | 2432.7만 |
|---|
| 2025.12.17 | ₩35,250 | ₩35,250 | ₩32,922 | ₩33,202 | -5.81% | 3927.5만 |
|---|
| 2025.12.16 | ₩35,299 | ₩36,091 | ₩34,796 | ₩35,846 | +1.55% | 2276만 |
|---|
| 2025.12.15 | ₩35,995 | ₩36,198 | ₩34,853 | ₩35,365 | -1.75% | 2677.7만 |
|---|
| 2025.12.12 | ₩37,391 | ₩38,072 | ₩34,700 | ₩34,853 | -6.79% | 4012.9만 |
|---|
| 2025.12.11 | ₩37,057 | ₩37,480 | ₩35,526 | ₩37,324 | +0.72% | 3891.1만 |
|---|
| 2025.12.10 | ₩39,022 | ₩39,242 | ₩37,800 | ₩38,517 | -1.29% | 3116.8만 |
|---|
| 2025.12.09 | ₩39,287 | ₩39,358 | ₩38,361 | ₩39,038 | -0.63% | 3097.2만 |
|---|
| 2025.12.08 | ₩38,081 | ₩40,322 | ₩37,983 | ₩39,305 | +3.21% | 4744.6만 |
|---|
| 2025.12.05 | ₩38,624 | ₩38,944 | ₩37,337 | ₩37,987 | -1.65% | 2980.2만 |
|---|
| 2025.12.04 | ₩37,747 | ₩38,904 | ₩37,061 | ₩38,454 | +1.88% | 3671.7만 |
|---|
| 2025.12.03 | ₩37,526 | ₩38,076 | ₩36,705 | ₩36,923 | -1.61% | 3297.1만 |
|---|
| 2025.12.02 | ₩37,800 | ₩39,407 | ₩37,084 | ₩37,635 | -0.44% | 3780.1만 |
|---|
| 2025.12.01 | ₩34,991 | ₩37,217 | ₩34,555 | ₩37,057 | +5.90% | 3095.2만 |
|---|
| 2025.11.28 | ₩36,714 | ₩36,848 | ₩35,690 | ₩35,895 | -2.23% | 2538.1만 |
|---|
| 2025.11.26 | ₩37,845 | ₩38,357 | ₩36,451 | ₩37,221 | -1.65% | 4368.2만 |
|---|
| 2025.11.25 | ₩35,080 | ₩36,434 | ₩32,864 | ₩36,300 | +3.48% | 7778.1만 |
|---|
| 2025.11.24 | ₩37,043 | ₩38,650 | ₩35,797 | ₩38,285 | +3.35% | 5398.3만 |
|---|
| 2025.11.21 | ₩37,805 | ₩39,147 | ₩34,337 | ₩36,812 | -2.63% | 7405.4만 |
|---|
| 2025.11.20 | ₩44,112 | ₩44,165 | ₩37,199 | ₩37,671 | -14.60% | 8597.6만 |
|---|
| 2025.11.19 | ₩39,391 | ₩40,667 | ₩38,566 | ₩40,213 | +2.08% | 5243.4만 |
|---|
| 2025.11.18 | ₩38,806 | ₩39,363 | ₩37,221 | ₩37,960 | -2.18% | 4129.2만 |
|---|
| 2025.11.17 | ₩39,937 | ₩41,272 | ₩39,229 | ₩40,213 | +0.69% | 3536.8만 |
|---|
| 2025.11.14 | ₩38,637 | ₩42,158 | ₩37,658 | ₩41,815 | +8.23% | 3842.3만 |
|---|
| 2025.11.13 | ₩42,278 | ₩42,434 | ₩39,060 | ₩40,435 | -4.36% | 3479.4만 |
|---|
| 2025.11.12 | ₩44,410 | ₩44,446 | ₩42,332 | ₩43,498 | -2.05% | 2974.7만 |
|---|
| 2025.11.11 | ₩44,192 | ₩44,299 | ₩42,421 | ₩43,302 | -2.01% | 4131.6만 |
|---|
| 2025.11.10 | ₩44,272 | ₩46,367 | ₩43,676 | ₩45,990 | +3.88% | 3691.1만 |
|---|
| 2025.11.07 | ₩39,739 | ₩41,286 | ₩37,204 | ₩41,281 | +3.88% | 5181.1만 |
|---|
| 2025.11.06 | ₩45,045 | ₩45,590 | ₩40,484 | ₩41,272 | -8.37% | 4407.6만 |
|---|
| 2025.11.05 | ₩46,162 | ₩48,087 | ₩44,397 | ₩44,513 | -3.57% | 2945.5만 |
|---|
| 2025.11.04 | ₩48,221 | ₩48,710 | ₩45,781 | ₩46,186 | -4.22% | 3022.6만 |
|---|
| 2025.11.03 | ₩50,691 | ₩52,236 | ₩49,897 | ₩50,179 | -1.01% | 3783만 |
|---|
| 2025.10.31 | ₩49,943 | ₩50,664 | ₩47,864 | ₩48,065 | -3.76% | 2633만 |
|---|
| 2025.10.30 | ₩49,409 | ₩49,854 | ₩47,581 | ₩48,270 | -2.31% | 3141.2만 |
|---|
| 2025.10.29 | ₩50,758 | ₩52,748 | ₩49,258 | ₩50,295 | -0.91% | 6946.5만 |
|---|
| 2025.10.28 | ₩43,907 | ₩48,448 | ₩43,396 | ₩47,491 | +8.16% | 6979.9만 |
|---|
| 2025.10.27 | ₩42,554 | ₩43,331 | ₩41,869 | ₩43,177 | +1.46% | 2929.3만 |
|---|
| 2025.10.24 | ₩39,883 | ₩41,432 | ₩39,754 | ₩40,929 | +2.62% | 2427.5만 |
|---|
| 2025.10.23 | ₩38,437 | ₩39,567 | ₩38,187 | ₩39,207 | +2.00% | 1791.3만 |
|---|
| 2025.10.22 | ₩38,797 | ₩39,756 | ₩36,905 | ₩38,401 | -1.02% | 3368.6만 |
|---|
| 2025.10.21 | ₩39,492 | ₩39,496 | ₩38,219 | ₩38,793 | -1.77% | 2113.1만 |
|---|
| 2025.10.20 | ₩39,645 | ₩40,564 | ₩39,066 | ₩39,434 | -0.53% | 2340.5만 |
|---|
| 2025.10.17 | ₩38,383 | ₩40,079 | ₩38,250 | ₩39,723 | +3.49% | 3102.7만 |
|---|
| 2025.10.16 | ₩39,309 | ₩39,763 | ₩38,272 | ₩39,144 | -0.42% | 3306.4만 |
|---|
| 2025.10.15 | ₩40,440 | ₩40,458 | ₩37,239 | ₩38,343 | -5.18% | 4453.2만 |
|---|
| 2025.10.14 | ₩40,489 | ₩40,524 | ₩38,281 | ₩38,446 | -5.05% | 5531.3만 |
|---|
| 2025.10.13 | ₩41,958 | ₩42,901 | ₩41,103 | ₩42,122 | +0.39% | 3767.4만 |
|---|
| 2025.10.10 | ₩44,633 | ₩45,608 | ₩39,794 | ₩39,888 | -10.63% | 7739.1만 |
|---|