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 | ₩51,187 | ₩51,187 | ₩49,104 | ₩49,211 | -3.86% | 722.5만 |
| 2026.10.08 | ₩51,734 | ₩52,656 | ₩49,465 | ₩49,772 | -3.79% | 987.9만 |
| 2026.10.07 | ₩52,883 | ₩53,577 | ₩52,382 | ₩52,829 | -0.10% | 722.1만 |
| 2026.10.06 | ₩54,925 | ₩55,526 | ₩53,523 | ₩53,630 | -2.36% | 1062.5만 |
| 2026.10.05 | ₩52,322 | ₩54,051 | ₩51,885 | ₩53,623 | +2.49% | 1223.8만 |
| 2026.10.02 | ₩52,275 | ₩53,069 | ₩51,240 | ₩51,401 | -1.67% | 1670만 |
| 2026.10.01 | ₩49,612 | ₩50,666 | ₩48,904 | ₩50,092 | +0.97% | 983.8만 |
| 2026.09.30 | ₩49,438 | ₩50,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,011 |
| -0.86% |
| 853.1만 |
| 2026.09.29 | ₩50,159 | ₩50,947 | ₩48,463 | ₩48,584 | -3.14% | 961.2만 |
|---|
| 2026.09.28 | ₩49,632 | ₩51,107 | ₩48,944 | ₩49,264 | -0.74% | 1562.8만 |
|---|
| 2026.09.25 | ₩47,716 | ₩48,463 | ₩46,875 | ₩47,689 | -0.06% | 590.6만 |
|---|
| 2026.09.24 | ₩46,474 | ₩47,622 | ₩46,047 | ₩47,475 | +2.15% | 667.2만 |
|---|
| 2026.09.23 | ₩48,984 | ₩49,393 | ₩47,275 | ₩47,969 | -2.07% | 705.5만 |
|---|
| 2026.09.22 | ₩48,530 | ₩49,859 | ₩48,383 | ₩49,345 | +1.68% | 959.1만 |
|---|
| 2026.09.21 | ₩46,875 | ₩49,211 | ₩46,341 | ₩48,730 | +3.96% | 1311.2만 |
|---|
| 2026.09.18 | ₩45,326 | ₩46,781 | ₩44,885 | ₩46,554 | +2.71% | 833.7만 |
|---|
| 2026.09.17 | ₩45,099 | ₩45,666 | ₩44,565 | ₩45,446 | +0.77% | 856.7만 |
|---|
| 2026.09.16 | ₩43,370 | ₩44,398 | ₩42,709 | ₩43,243 | -0.29% | 1109.8만 |
|---|
| 2026.09.15 | ₩43,056 | ₩43,270 | ₩42,175 | ₩42,549 | -1.18% | 821.9만 |
|---|
| 2026.09.14 | ₩42,215 | ₩42,856 | ₩41,294 | ₩42,122 | -0.22% | 1325.6만 |
|---|
| 2026.09.11 | ₩46,407 | ₩46,701 | ₩45,106 | ₩45,126 | -2.76% | 885.4만 |
|---|
| 2026.09.10 | ₩46,167 | ₩46,327 | ₩44,739 | ₩45,206 | -2.08% | 964.9만 |
|---|
| 2026.09.09 | ₩48,056 | ₩48,450 | ₩47,289 | ₩47,435 | -1.29% | 661.4만 |
|---|
| 2026.09.08 | ₩51,547 | ₩51,761 | ₩47,889 | ₩48,303 | -6.29% | 1320.1만 |
|---|
| 2026.09.04 | ₩50,600 | ₩52,228 | ₩50,005 | ₩50,319 | -0.55% | 1780.4만 |
|---|
| 2026.09.03 | ₩48,483 | ₩50,359 | ₩47,969 | ₩49,505 | +2.11% | 1686.3만 |
|---|
| 2026.09.02 | ₩45,526 | ₩49,291 | ₩45,386 | ₩47,836 | +5.07% | 2025.5만 |
|---|
| 2026.09.01 | ₩44,618 | ₩46,207 | ₩43,991 | ₩45,019 | +0.90% | 1117.6만 |
|---|
| 2026.08.31 | ₩45,660 | ₩46,594 | ₩44,485 | ₩46,407 | +1.64% | 1772.9만 |
|---|
| 2026.08.28 | ₩49,318 | ₩50,146 | ₩44,752 | ₩45,059 | -8.64% | 2474.7만 |
|---|
| 2026.08.27 | ₩47,596 | ₩50,640 | ₩46,808 | ₩49,491 | +3.98% | 5075.7만 |
|---|
| 2026.08.26 | ₩43,457 | ₩43,877 | ₩42,095 | ₩42,389 | -2.46% | 2729만 |
|---|
| 2026.08.25 | ₩42,856 | ₩44,338 | ₩42,469 | ₩43,644 | +1.84% | 1392.6만 |
|---|
| 2026.08.24 | ₩44,819 | ₩44,819 | ₩41,401 | ₩41,841 | -6.64% | 1583.1만 |
|---|
| 2026.08.21 | ₩45,927 | ₩46,114 | ₩44,365 | ₩44,445 | -3.23% | 755.2만 |
|---|
| 2026.08.20 | ₩46,047 | ₩46,621 | ₩44,872 | ₩45,446 | -1.30% | 701.8만 |
|---|
| 2026.08.19 | ₩47,409 | ₩47,916 | ₩45,353 | ₩45,700 | -3.60% | 1081.1만 |
|---|
| 2026.08.18 | ₩46,861 | ₩47,422 | ₩46,140 | ₩46,621 | -0.51% | 937.6만 |
|---|
| 2026.08.17 | ₩49,331 | ₩50,166 | ₩48,851 | ₩48,957 | -0.76% | 1090.9만 |
|---|
| 2026.08.14 | ₩49,685 | ₩50,012 | ₩48,677 | ₩49,011 | -1.36% | 886.1만 |
|---|
| 2026.08.13 | ₩49,037 | ₩49,919 | ₩48,397 | ₩49,118 | +0.16% | 1288.8만 |
|---|
| 2026.08.12 | ₩47,242 | ₩49,011 | ₩46,995 | ₩48,584 | +2.84% | 1350.5만 |
|---|
| 2026.08.11 | ₩47,776 | ₩47,776 | ₩45,299 | ₩45,807 | -4.12% | 1134.5만 |
|---|
| 2026.08.10 | ₩48,377 | ₩48,704 | ₩45,513 | ₩45,873 | -5.17% | 1373.5만 |
|---|
| 2026.08.07 | ₩47,636 | ₩48,984 | ₩47,262 | ₩48,637 | +2.10% | 1217.3만 |
|---|
| 2026.08.06 | ₩47,702 | ₩48,556 | ₩45,847 | ₩46,514 | -2.49% | 1458.1만 |
|---|
| 2026.08.05 | ₩45,706 | ₩47,916 | ₩45,540 | ₩46,661 | +2.09% | 1839.9만 |
|---|
| 2026.08.04 | ₩43,564 | ₩44,138 | ₩42,536 | ₩43,670 | +0.25% | 1405.1만 |
|---|
| 2026.08.03 | ₩38,050 | ₩42,395 | ₩37,772 | ₩41,601 | +9.33% | 1336.1만 |
|---|
| 2026.07.31 | ₩38,450 | ₩39,745 | ₩37,089 | ₩39,278 | +2.15% | 1370만 |
|---|
| 2026.07.30 | ₩36,528 | ₩37,956 | ₩35,854 | ₩37,115 | +1.61% | 1145만 |
|---|
| 2026.07.29 | ₩37,536 | ₩37,996 | ₩35,289 | ₩35,366 | -5.78% | 1405.4만 |
|---|
| 2026.07.28 | ₩37,169 | ₩38,651 | ₩36,354 | ₩37,943 | +2.08% | 963.9만 |
|---|
| 2026.07.27 | ₩42,536 | ₩42,789 | ₩37,396 | ₩37,796 | -11.14% | 1206.5만 |
|---|
| 2026.07.24 | ₩42,269 | ₩44,071 | ₩41,194 | ₩42,042 | -0.54% | 1095.3만 |
|---|
| 2026.07.23 | ₩43,123 | ₩43,711 | ₩41,695 | ₩42,763 | -0.84% | 959.3만 |
|---|
| 2026.07.22 | ₩41,695 | ₩45,166 | ₩41,321 | ₩44,178 | +5.96% | 1626.9만 |
|---|
| 2026.07.21 | ₩42,389 | ₩42,829 | ₩40,980 | ₩42,215 | -0.41% | 922.1만 |
|---|
| 2026.07.20 | ₩41,775 | ₩42,469 | ₩40,306 | ₩40,733 | -2.49% | 957.5만 |
|---|
| 2026.07.17 | ₩40,560 | ₩42,068 | ₩38,530 | ₩40,426 | -0.33% | 1199.5만 |
|---|
| 2026.07.16 | ₩43,604 | ₩43,951 | ₩41,775 | ₩42,442 | -2.66% | 1276.2만 |
|---|
| 2026.07.15 | ₩44,365 | ₩45,126 | ₩41,881 | ₩44,552 | +0.42% | 1494.3만 |
|---|
| 2026.07.14 | ₩42,856 | ₩44,592 | ₩41,094 | ₩44,285 | +3.33% | 1630.9만 |
|---|
| 2026.07.13 | ₩43,110 | ₩43,921 | ₩40,920 | ₩40,987 | -4.92% | 1238만 |
|---|
| 2026.07.10 | ₩40,466 | ₩44,111 | ₩40,466 | ₩44,098 | +8.97% | 1759.1만 |
|---|
| 2026.07.09 | ₩41,494 | ₩41,561 | ₩39,291 | ₩40,800 | -1.67% | 1677만 |
|---|
| 2026.07.08 | ₩37,876 | ₩41,781 | ₩37,876 | ₩41,374 | +9.24% | 1972.3만 |
|---|
| 2026.07.07 | ₩36,795 | ₩39,165 | ₩36,341 | ₩38,597 | +4.90% | 1374.9만 |
|---|
| 2026.07.06 | ₩37,609 | ₩38,831 | ₩37,449 | ₩38,090 | +1.28% | 960.9만 |
|---|
| 2026.07.02 | ₩38,717 | ₩39,839 | ₩36,835 | ₩37,676 | -2.69% | 1274.2만 |
|---|
| 2026.07.01 | ₩38,330 | ₩39,795 | ₩37,262 | ₩38,904 | +1.50% | 1525.4만 |
|---|
| 2026.06.30 | ₩38,757 | ₩40,133 | ₩37,996 | ₩39,799 | +2.69% | 1425만 |
|---|
| 2026.06.29 | ₩37,536 | ₩38,410 | ₩35,980 | ₩37,943 | +1.08% | 1271.5만 |
|---|
| 2026.06.26 | ₩37,275 | ₩38,237 | ₩36,541 | ₩36,822 | -1.22% | 920.9만 |
|---|
| 2026.06.25 | ₩40,133 | ₩40,315 | ₩36,933 | ₩38,339 | -4.47% | 1984.4만 |
|---|
| 2026.06.24 | ₩40,133 | ₩40,715 | ₩38,686 | ₩39,541 | -1.47% | 1443.3만 |
|---|
| 2026.06.23 | ₩40,947 | ₩41,628 | ₩40,075 | ₩40,110 | -2.04% | 1397.7만 |
|---|
| 2026.06.22 | ₩44,872 | ₩45,949 | ₩43,297 | ₩43,706 | -2.60% | 1496.2만 |
|---|
| 2026.06.18 | ₩43,257 | ₩44,859 | ₩42,883 | ₩44,383 | +2.60% | 1556.6만 |
|---|
| 2026.06.17 | ₩43,675 | ₩44,044 | ₩41,663 | ₩42,171 | -3.44% | 1192.8만 |
|---|
| 2026.06.16 | ₩44,939 | ₩45,037 | ₩43,279 | ₩43,337 | -3.57% | 1131.6만 |
|---|
| 2026.06.15 | ₩43,991 | ₩45,580 | ₩43,784 | ₩45,491 | +3.41% | 1748.3만 |
|---|
| 2026.06.12 | ₩42,335 | ₩43,265 | ₩41,761 | ₩42,496 | +0.38% | 1357.1만 |
|---|
| 2026.06.11 | ₩40,996 | ₩42,709 | ₩40,266 | ₩42,340 | +3.28% | 2518.7만 |
|---|
| 2026.06.10 | ₩42,278 | ₩43,466 | ₩40,404 | ₩40,595 | -3.98% | 1564.2만 |
|---|
| 2026.06.09 | ₩44,934 | ₩45,239 | ₩40,199 | ₩43,875 | -2.36% | 2464.4만 |
|---|
| 2026.06.08 | ₩44,734 | ₩44,810 | ₩43,016 | ₩44,124 | -1.36% | 1526.7만 |
|---|
| 2026.06.05 | ₩46,848 | ₩47,017 | ₩42,322 | ₩42,683 | -8.89% | 2807.3만 |
|---|
| 2026.06.04 | ₩46,621 | ₩50,016 | ₩45,379 | ₩48,708 | +4.48% | 2526만 |
|---|
| 2026.06.03 | ₩50,101 | ₩50,592 | ₩46,839 | ₩46,981 | -6.23% | 3084.9만 |
|---|
| 2026.06.02 | ₩52,562 | ₩54,943 | ₩49,932 | ₩50,600 | -3.73% | 3680만 |
|---|
| 2026.06.01 | ₩47,631 | ₩51,543 | ₩47,583 | ₩51,347 | +7.80% | 4183.5만 |
|---|
| 2026.05.29 | ₩47,137 | ₩48,552 | ₩45,651 | ₩45,713 | -3.02% | 3092.6만 |
|---|
| 2026.05.28 | ₩45,787 | ₩47,578 | ₩45,704 | ₩47,048 | +2.76% | 1904만 |
|---|
| 2026.05.27 | ₩47,017 | ₩47,048 | ₩44,658 | ₩46,318 | -1.49% | 2559.7만 |
|---|
| 2026.05.26 | ₩48,114 | ₩48,797 | ₩46,038 | ₩47,311 | -1.67% | 2989.5만 |
|---|
| 2026.05.22 | ₩50,066 | ₩50,066 | ₩47,364 | ₩47,524 | -5.08% | 3102.2만 |
|---|
| 2026.05.21 | ₩50,711 | ₩53,105 | ₩48,808 | ₩49,483 | -2.42% | 3955.5만 |
|---|
| 2026.05.20 | ₩51,178 | ₩52,549 | ₩50,012 | ₩51,343 | +0.32% | 3802.6만 |
|---|
| 2026.05.19 | ₩49,663 | ₩51,832 | ₩48,840 | ₩50,110 | +0.90% | 2266.3만 |
|---|
| 2026.05.18 | ₩54,298 | ₩54,458 | ₩49,042 | ₩50,880 | -6.29% | 3449.6만 |
|---|
| 2026.05.15 | ₩54,405 | ₩55,281 | ₩51,752 | ₩52,259 | -3.94% | 3195.8만 |
|---|
| 2026.05.14 | ₩54,605 | ₩57,773 | ₩54,427 | ₩57,431 | +5.18% | 3692.2만 |
|---|
| 2026.05.13 | ₩52,340 | ₩53,675 | ₩50,840 | ₩52,811 | +0.90% | 3514.4만 |
|---|
| 2026.05.12 | ₩49,398 | ₩51,819 | ₩47,800 | ₩50,524 | +2.28% | 2474.6만 |
|---|
| 2026.05.11 | ₩47,453 | ₩51,156 | ₩47,400 | ₩49,905 | +5.17% | 2474만 |
|---|
| 2026.05.08 | ₩47,173 | ₩49,140 | ₩46,995 | ₩48,005 | +1.76% | 2707.8만 |
|---|
| 2026.05.07 | ₩45,081 | ₩47,573 | ₩44,262 | ₩46,465 | +3.07% | 3597.6만 |
|---|
| 2026.05.06 | ₩41,565 | ₩45,019 | ₩41,103 | ₩44,761 | +7.69% | 3963.2만 |
|---|
| 2026.05.05 | ₩41,365 | ₩41,779 | ₩40,035 | ₩40,213 | -2.79% | 1769.9만 |
|---|
| 2026.05.04 | ₩41,445 | ₩42,402 | ₩39,516 | ₩41,125 | -0.77% | 2146.4만 |
|---|
| 2026.05.01 | ₩42,215 | ₩42,932 | ₩40,542 | ₩41,040 | -2.78% | 2069.6만 |
|---|
| 2026.04.30 | ₩46,065 | ₩46,265 | ₩41,201 | ₩41,565 | -9.77% | 3713.6만 |
|---|
| 2026.04.29 | ₩47,306 | ₩47,355 | ₩45,060 | ₩45,838 | -3.10% | 1601.8만 |
|---|
| 2026.04.28 | ₩45,882 | ₩48,272 | ₩45,304 | ₩47,582 | +3.71% | 2844.5만 |
|---|
| 2026.04.27 | ₩46,114 | ₩49,216 | ₩45,112 | ₩49,149 | +6.58% | 3273.2만 |
|---|
| 2026.04.24 | ₩42,015 | ₩46,621 | ₩41,970 | ₩45,491 | +8.27% | 3363.2만 |
|---|
| 2026.04.23 | ₩43,105 | ₩43,693 | ₩40,853 | ₩41,944 | -2.69% | 1729.5만 |
|---|
| 2026.04.22 | ₩42,553 | ₩43,128 | ₩41,816 | ₩43,096 | +1.28% | 1290.3만 |
|---|
| 2026.04.21 | ₩43,021 | ₩43,261 | ₩41,686 | ₩42,082 | -2.18% | 1342.2만 |
|---|
| 2026.04.20 | ₩42,115 | ₩43,039 | ₩41,209 | ₩43,012 | +2.13% | 1577만 |
|---|
| 2026.04.17 | ₩42,104 | ₩42,840 | ₩41,841 | ₩42,834 | +1.73% | 2272.8만 |
|---|
| 2026.04.16 | ₩41,152 | ₩42,108 | ₩40,417 | ₩41,463 | +0.76% | 1873.1만 |
|---|
| 2026.04.15 | ₩40,778 | ₩42,340 | ₩40,437 | ₩41,717 | +2.30% | 2489.6만 |
|---|
| 2026.04.14 | ₩38,553 | ₩40,738 | ₩38,477 | ₩40,733 | +5.66% | 2605.5만 |
|---|
| 2026.04.13 | ₩36,581 | ₩38,010 | ₩36,465 | ₩37,854 | +3.48% | 2153.7만 |
|---|
| 2026.04.10 | ₩35,976 | ₩38,152 | ₩35,945 | ₩37,654 | +4.66% | 2822.8만 |
|---|
| 2026.04.09 | ₩35,010 | ₩35,867 | ₩34,552 | ₩35,807 | +2.28% | 1553.3만 |
|---|
| 2026.04.08 | ₩36,045 | ₩36,310 | ₩34,454 | ₩35,130 | -2.54% | 2533.4만 |
|---|
| 2026.04.07 | ₩32,736 | ₩33,666 | ₩31,966 | ₩33,631 | +2.73% | 2023.1만 |
|---|
| 2026.04.06 | ₩33,328 | ₩33,519 | ₩32,772 | ₩33,457 | +0.39% | 1556.8만 |
|---|
| 2026.04.02 | ₩31,392 | ₩33,413 | ₩31,147 | ₩33,381 | +6.34% | 2246.8만 |
|---|
| 2026.04.01 | ₩32,887 | ₩33,398 | ₩32,434 | ₩32,812 | -0.23% | 2973.6만 |
|---|
| 2026.03.31 | ₩29,723 | ₩32,396 | ₩29,701 | ₩32,296 | +8.65% | 3497.5만 |
|---|
| 2026.03.30 | ₩30,364 | ₩30,596 | ₩28,753 | ₩29,047 | -4.34% | 2620.7만 |
|---|
| 2026.03.27 | ₩30,796 | ₩31,192 | ₩29,737 | ₩29,932 | -2.80% | 2766만 |
|---|
| 2026.03.26 | ₩33,212 | ₩33,319 | ₩31,281 | ₩31,330 | -5.67% | 2267.1만 |
|---|
| 2026.03.25 | ₩33,555 | ₩35,108 | ₩33,493 | ₩34,151 | +1.78% | 2748.4만 |
|---|
| 2026.03.24 | ₩32,763 | ₩33,243 | ₩32,420 | ₩32,914 | +0.46% | 1886.5만 |
|---|
| 2026.03.23 | ₩33,697 | ₩34,045 | ₩32,716 | ₩33,008 | -2.05% | 3258.9만 |
|---|
| 2026.03.20 | ₩34,029 | ₩34,058 | ₩31,592 | ₩32,082 | -5.72% | 3125.9만 |
|---|
| 2026.03.19 | ₩34,031 | ₩34,797 | ₩33,181 | ₩34,240 | +0.61% | 2494.4만 |
|---|
| 2026.03.18 | ₩35,789 | ₩36,132 | ₩34,952 | ₩34,957 | -2.33% | 2626.2만 |
|---|
| 2026.03.17 | ₩36,817 | ₩36,946 | ₩35,486 | ₩35,593 | -3.32% | 3020.5만 |
|---|
| 2026.03.16 | ₩36,003 | ₩38,250 | ₩35,411 | ₩36,087 | +0.23% | 3940.6만 |
|---|
| 2026.03.13 | ₩36,786 | ₩37,253 | ₩34,837 | ₩34,970 | -4.94% | 2568.1만 |
|---|
| 2026.03.12 | ₩36,492 | ₩36,839 | ₩35,571 | ₩36,105 | -1.06% | 2091만 |
|---|
| 2026.03.11 | ₩37,249 | ₩37,916 | ₩36,677 | ₩37,275 | +0.07% | 1731.2만 |
|---|
| 2026.03.10 | ₩35,887 | ₩37,445 | ₩35,718 | ₩36,786 | +2.50% | 2463.4만 |
|---|
| 2026.03.09 | ₩33,778 | ₩36,052 | ₩33,270 | ₩35,972 | +6.50% | 2816.9만 |
|---|
| 2026.03.06 | ₩34,939 | ₩36,083 | ₩33,746 | ₩34,107 | -2.38% | 2602.1만 |
|---|
| 2026.03.05 | ₩35,491 | ₩36,630 | ₩34,205 | ₩36,341 | +2.39% | 2937.2만 |
|---|
| 2026.03.04 | ₩35,242 | ₩36,879 | ₩35,090 | ₩36,230 | +2.80% | 2767.2만 |
|---|
| 2026.03.03 | ₩34,470 | ₩35,420 | ₩33,858 | ₩35,081 | +1.78% | 3128.7만 |
|---|
| 2026.03.02 | ₩33,181 | ₩36,439 | ₩33,074 | ₩36,003 | +8.50% | 4356.8만 |
|---|
| 2026.02.27 | ₩35,687 | ₩36,216 | ₩33,742 | ₩34,040 | -4.61% | 4706.9만 |
|---|
| 2026.02.26 | ₩41,165 | ₩41,209 | ₩36,937 | ₩37,169 | -9.71% | 6888.7만 |
|---|
| 2026.02.25 | ₩41,267 | ₩42,602 | ₩40,996 | ₩41,859 | +1.43% | 4757.7만 |
|---|
| 2026.02.24 | ₩40,052 | ₩40,978 | ₩38,341 | ₩40,609 | +1.39% | 2652.7만 |
|---|
| 2026.02.23 | ₩40,030 | ₩41,067 | ₩39,265 | ₩40,110 | +0.20% | 2477.2만 |
|---|
| 2026.02.20 | ₩38,023 | ₩39,576 | ₩37,787 | ₩39,376 | +3.56% | 2809.4만 |
|---|
| 2026.02.19 | ₩38,272 | ₩38,829 | ₩37,698 | ₩38,606 | +0.87% | 1940.4만 |
|---|
| 2026.02.18 | ₩38,882 | ₩39,612 | ₩38,161 | ₩38,606 | -0.71% | 3213.2만 |
|---|
| 2026.02.17 | ₩36,145 | ₩38,312 | ₩35,135 | ₩37,436 | +3.57% | 3306만 |
|---|
| 2026.02.13 | ₩38,415 | ₩38,548 | ₩36,123 | ₩36,621 | -4.67% | 3313.8만 |
|---|
| 2026.02.12 | ₩40,858 | ₩41,120 | ₩38,152 | ₩38,343 | -6.15% | 2766.2만 |
|---|
| 2026.02.11 | ₩40,640 | ₩40,942 | ₩39,109 | ₩39,643 | -2.45% | 3257.3만 |
|---|
| 2026.02.10 | ₩40,230 | ₩40,667 | ₩38,860 | ₩39,073 | -2.88% | 2212.4만 |
|---|
| 2026.02.09 | ₩37,275 | ₩41,152 | ₩37,191 | ₩39,594 | +6.22% | 4588.1만 |
|---|
| 2026.02.06 | ₩34,409 | ₩38,352 | ₩33,684 | ₩37,774 | +9.78% | 5187.7만 |
|---|
| 2026.02.05 | ₩33,835 | ₩34,565 | ₩32,376 | ₩32,701 | -3.35% | 3865.1만 |
|---|
| 2026.02.04 | ₩35,664 | ₩35,718 | ₩32,667 | ₩33,586 | -5.83% | 3931.5만 |
|---|
| 2026.02.03 | ₩38,428 | ₩38,459 | ₩34,369 | ₩36,056 | -6.17% | 4182.2만 |
|---|
| 2026.02.02 | ₩38,895 | ₩40,208 | ₩37,934 | ₩38,250 | -1.66% | 3917.2만 |
|---|
| 2026.01.30 | ₩40,595 | ₩42,002 | ₩39,874 | ₩40,675 | +0.20% | 2852.3만 |
|---|
| 2026.01.29 | ₩40,680 | ₩41,602 | ₩38,450 | ₩41,152 | +1.16% | 2968.1만 |
|---|
| 2026.01.28 | ₩40,720 | ₩41,134 | ₩40,088 | ₩40,791 | +0.17% | 2571.5만 |
|---|
| 2026.01.27 | ₩38,998 | ₩40,155 | ₩38,384 | ₩39,554 | +1.43% | 2092.7만 |
|---|
| 2026.01.26 | ₩39,011 | ₩39,803 | ₩38,499 | ₩38,664 | -0.89% | 1980.8만 |
|---|
| 2026.01.23 | ₩39,145 | ₩39,995 | ₩38,864 | ₩39,207 | +0.16% | 2843.9만 |
|---|
| 2026.01.22 | ₩38,048 | ₩38,615 | ₩37,698 | ₩38,045 | -0.01% | 2021.3만 |
|---|
| 2026.01.21 | ₩35,740 | ₩38,277 | ₩35,528 | ₩37,476 | +4.86% | 3859.3만 |
|---|
| 2026.01.20 | ₩36,955 | ₩37,195 | ₩35,246 | ₩35,357 | -4.32% | 3203.9만 |
|---|
| 2026.01.16 | ₩39,959 | ₩40,555 | ₩38,755 | ₩38,833 | -2.82% | 2590.2만 |
|---|
| 2026.01.15 | ₩38,953 | ₩40,270 | ₩38,900 | ₩39,162 | +0.54% | 3557.7만 |
|---|
| 2026.01.14 | ₩38,085 | ₩38,152 | ₩36,648 | ₩37,600 | -1.27% | 2836.6만 |
|---|
| 2026.01.13 | ₩38,384 | ₩39,670 | ₩37,734 | ₩38,700 | +0.82% | 2543.2만 |
|---|
| 2026.01.12 | ₩37,660 | ₩39,265 | ₩37,574 | ₩38,352 | +1.84% | 2183.6만 |
|---|
| 2026.01.09 | ₩38,486 | ₩38,962 | ₩37,858 | ₩38,348 | -0.36% | 2052.5만 |
|---|
| 2026.01.08 | ₩40,186 | ₩40,364 | ₩37,903 | ₩38,464 | -4.29% | 2982.3만 |
|---|
| 2026.01.07 | ₩39,963 | ₩41,138 | ₩39,140 | ₩40,244 | +0.70% | 2883.8만 |
|---|
| 2026.01.06 | ₩40,791 | ₩41,499 | ₩39,257 | ₩39,447 | -3.29% | 3616만 |
|---|
| 2026.01.05 | ₩41,361 | ₩42,135 | ₩38,980 | ₩39,781 | -3.82% | 3345.2만 |
|---|
| 2026.01.02 | ₩40,524 | ₩41,792 | ₩39,857 | ₩40,066 | -1.13% | 2954.4만 |
|---|
| 2025.12.31 | ₩40,453 | ₩40,889 | ₩39,167 | ₩39,167 | -3.18% | 1949만 |
|---|
| 2025.12.30 | ₩39,906 | ₩40,257 | ₩39,385 | ₩39,625 | -0.70% | 1761.9만 |
|---|
| 2025.12.29 | ₩39,728 | ₩40,173 | ₩38,967 | ₩39,946 | +0.55% | 2173.3만 |
|---|
| 2025.12.26 | ₩40,693 | ₩41,864 | ₩40,562 | ₩40,956 | +0.65% | 3047.3만 |
|---|
| 2025.12.24 | ₩39,857 | ₩40,213 | ₩39,309 | ₩40,177 | +0.80% | 1492.4만 |
|---|
| 2025.12.23 | ₩37,845 | ₩40,471 | ₩37,827 | ₩40,408 | +6.77% | 2959만 |
|---|
| 2025.12.22 | ₩38,259 | ₩38,351 | ₩37,623 | ₩38,130 | -0.34% | 1978.6만 |
|---|
| 2025.12.19 | ₩35,331 | ₩37,093 | ₩35,255 | ₩37,066 | +4.91% | 2745.9만 |
|---|
| 2025.12.18 | ₩34,543 | ₩35,166 | ₩33,497 | ₩34,347 | -0.57% | 2432.7만 |
|---|
| 2025.12.17 | ₩35,242 | ₩35,242 | ₩32,914 | ₩33,195 | -5.81% | 3927.5만 |
|---|
| 2025.12.16 | ₩35,291 | ₩36,083 | ₩34,788 | ₩35,838 | +1.55% | 2276만 |
|---|
| 2025.12.15 | ₩35,987 | ₩36,190 | ₩34,846 | ₩35,357 | -1.75% | 2677.7만 |
|---|
| 2025.12.12 | ₩37,382 | ₩38,063 | ₩34,692 | ₩34,846 | -6.79% | 4012.9만 |
|---|
| 2025.12.11 | ₩37,048 | ₩37,471 | ₩35,518 | ₩37,315 | +0.72% | 3891.1만 |
|---|
| 2025.12.10 | ₩39,013 | ₩39,234 | ₩37,792 | ₩38,508 | -1.29% | 3116.8만 |
|---|
| 2025.12.09 | ₩39,278 | ₩39,349 | ₩38,352 | ₩39,029 | -0.63% | 3097.2만 |
|---|
| 2025.12.08 | ₩38,072 | ₩40,313 | ₩37,974 | ₩39,296 | +3.21% | 4744.6만 |
|---|
| 2025.12.05 | ₩38,615 | ₩38,935 | ₩37,329 | ₩37,979 | -1.65% | 2980.2만 |
|---|
| 2025.12.04 | ₩37,738 | ₩38,895 | ₩37,053 | ₩38,446 | +1.88% | 3671.7만 |
|---|
| 2025.12.03 | ₩37,518 | ₩38,068 | ₩36,697 | ₩36,915 | -1.61% | 3297.1만 |
|---|
| 2025.12.02 | ₩37,792 | ₩39,398 | ₩37,075 | ₩37,627 | -0.44% | 3780.1만 |
|---|
| 2025.12.01 | ₩34,984 | ₩37,209 | ₩34,547 | ₩37,048 | +5.90% | 3095.2만 |
|---|
| 2025.11.28 | ₩36,706 | ₩36,839 | ₩35,682 | ₩35,887 | -2.23% | 2538.1만 |
|---|
| 2025.11.26 | ₩37,836 | ₩38,348 | ₩36,443 | ₩37,213 | -1.65% | 4368.2만 |
|---|
| 2025.11.25 | ₩35,073 | ₩36,425 | ₩32,856 | ₩36,292 | +3.48% | 7778.1만 |
|---|
| 2025.11.24 | ₩37,035 | ₩38,642 | ₩35,789 | ₩38,277 | +3.35% | 5398.3만 |
|---|
| 2025.11.21 | ₩37,796 | ₩39,138 | ₩34,329 | ₩36,804 | -2.63% | 7405.4만 |
|---|
| 2025.11.20 | ₩44,102 | ₩44,156 | ₩37,191 | ₩37,663 | -14.60% | 8597.6만 |
|---|
| 2025.11.19 | ₩39,383 | ₩40,658 | ₩38,557 | ₩40,204 | +2.08% | 5243.4만 |
|---|
| 2025.11.18 | ₩38,797 | ₩39,354 | ₩37,213 | ₩37,952 | -2.18% | 4129.2만 |
|---|
| 2025.11.17 | ₩39,928 | ₩41,263 | ₩39,220 | ₩40,204 | +0.69% | 3536.8만 |
|---|
| 2025.11.14 | ₩38,628 | ₩42,148 | ₩37,649 | ₩41,806 | +8.23% | 3842.3만 |
|---|
| 2025.11.13 | ₩42,269 | ₩42,424 | ₩39,051 | ₩40,426 | -4.36% | 3479.4만 |
|---|
| 2025.11.12 | ₩44,400 | ₩44,436 | ₩42,322 | ₩43,488 | -2.05% | 2974.7만 |
|---|
| 2025.11.11 | ₩44,182 | ₩44,289 | ₩42,411 | ₩43,292 | -2.01% | 4131.6만 |
|---|
| 2025.11.10 | ₩44,262 | ₩46,357 | ₩43,666 | ₩45,980 | +3.88% | 3691.1만 |
|---|
| 2025.11.07 | ₩39,730 | ₩41,276 | ₩37,195 | ₩41,272 | +3.88% | 5181.1만 |
|---|
| 2025.11.06 | ₩45,034 | ₩45,580 | ₩40,475 | ₩41,263 | -8.37% | 4407.6만 |
|---|
| 2025.11.05 | ₩46,151 | ₩48,076 | ₩44,387 | ₩44,503 | -3.57% | 2945.5만 |
|---|
| 2025.11.04 | ₩48,210 | ₩48,699 | ₩45,771 | ₩46,176 | -4.22% | 3022.6만 |
|---|
| 2025.11.03 | ₩50,680 | ₩52,224 | ₩49,886 | ₩50,168 | -1.01% | 3783만 |
|---|
| 2025.10.31 | ₩49,932 | ₩50,653 | ₩47,854 | ₩48,054 | -3.76% | 2633만 |
|---|
| 2025.10.30 | ₩49,398 | ₩49,843 | ₩47,570 | ₩48,259 | -2.31% | 3141.2만 |
|---|
| 2025.10.29 | ₩50,746 | ₩52,736 | ₩49,247 | ₩50,284 | -0.91% | 6946.5만 |
|---|
| 2025.10.28 | ₩43,897 | ₩48,437 | ₩43,387 | ₩47,480 | +8.16% | 6979.9만 |
|---|
| 2025.10.27 | ₩42,545 | ₩43,321 | ₩41,859 | ₩43,168 | +1.46% | 2929.3만 |
|---|
| 2025.10.24 | ₩39,874 | ₩41,423 | ₩39,745 | ₩40,920 | +2.62% | 2427.5만 |
|---|
| 2025.10.23 | ₩38,428 | ₩39,558 | ₩38,179 | ₩39,198 | +2.00% | 1791.3만 |
|---|
| 2025.10.22 | ₩38,789 | ₩39,748 | ₩36,897 | ₩38,392 | -1.02% | 3368.6만 |
|---|
| 2025.10.21 | ₩39,483 | ₩39,487 | ₩38,210 | ₩38,784 | -1.77% | 2113.1만 |
|---|
| 2025.10.20 | ₩39,636 | ₩40,555 | ₩39,057 | ₩39,425 | -0.53% | 2340.5만 |
|---|
| 2025.10.17 | ₩38,375 | ₩40,070 | ₩38,241 | ₩39,714 | +3.49% | 3102.7만 |
|---|
| 2025.10.16 | ₩39,300 | ₩39,754 | ₩38,263 | ₩39,136 | -0.42% | 3306.4만 |
|---|
| 2025.10.15 | ₩40,431 | ₩40,448 | ₩37,231 | ₩38,335 | -5.18% | 4453.2만 |
|---|
| 2025.10.14 | ₩40,480 | ₩40,515 | ₩38,272 | ₩38,437 | -5.05% | 5531.3만 |
|---|
| 2025.10.13 | ₩41,948 | ₩42,892 | ₩41,094 | ₩42,113 | +0.39% | 3767.4만 |
|---|
| 2025.10.10 | ₩44,623 | ₩45,597 | ₩39,785 | ₩39,879 | -10.63% | 7739.1만 |
|---|