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 | ₩51,191 | ₩51,191 | ₩49,108 | ₩49,215 | -3.86% | 722.5만 |
| 2026.10.08 | ₩51,739 | ₩52,660 | ₩49,469 | ₩49,776 | -3.79% | 987.9만 |
| 2026.10.07 | ₩52,887 | ₩53,581 | ₩52,386 | ₩52,833 | -0.10% | 722.1만 |
| 2026.10.06 | ₩54,930 | ₩55,531 | ₩53,528 | ₩53,635 | -2.36% | 1062.5만 |
| 2026.10.05 | ₩52,326 | ₩54,055 | ₩51,889 | ₩53,628 | +2.49% | 1223.8만 |
| 2026.10.02 | ₩52,279 | ₩53,074 | ₩51,245 | ₩51,405 | -1.67% | 1670만 |
| 2026.10.01 | ₩49,616 | ₩50,670 | ₩48,908 | ₩50,096 | +0.97% | 983.8만 |
| 2026.09.30 | ₩49,442 | ₩50,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,015 |
| -0.86% |
| 853.1만 |
| 2026.09.29 | ₩50,163 | ₩50,951 | ₩48,467 | ₩48,588 | -3.14% | 961.2만 |
|---|
| 2026.09.28 | ₩49,636 | ₩51,111 | ₩48,948 | ₩49,269 | -0.74% | 1562.8만 |
|---|
| 2026.09.25 | ₩47,720 | ₩48,467 | ₩46,879 | ₩47,693 | -0.06% | 590.6만 |
|---|
| 2026.09.24 | ₩46,478 | ₩47,626 | ₩46,051 | ₩47,479 | +2.15% | 667.2만 |
|---|
| 2026.09.23 | ₩48,988 | ₩49,397 | ₩47,279 | ₩47,973 | -2.07% | 705.5만 |
|---|
| 2026.09.22 | ₩48,534 | ₩49,863 | ₩48,387 | ₩49,349 | +1.68% | 959.1만 |
|---|
| 2026.09.21 | ₩46,879 | ₩49,215 | ₩46,344 | ₩48,734 | +3.96% | 1311.2만 |
|---|
| 2026.09.18 | ₩45,330 | ₩46,785 | ₩44,889 | ₩46,558 | +2.71% | 833.7만 |
|---|
| 2026.09.17 | ₩45,103 | ₩45,670 | ₩44,569 | ₩45,450 | +0.77% | 856.7만 |
|---|
| 2026.09.16 | ₩43,374 | ₩44,402 | ₩42,713 | ₩43,247 | -0.29% | 1109.8만 |
|---|
| 2026.09.15 | ₩43,060 | ₩43,274 | ₩42,179 | ₩42,553 | -1.18% | 821.9만 |
|---|
| 2026.09.14 | ₩42,219 | ₩42,860 | ₩41,297 | ₩42,125 | -0.22% | 1325.6만 |
|---|
| 2026.09.11 | ₩46,411 | ₩46,705 | ₩45,109 | ₩45,129 | -2.76% | 885.4만 |
|---|
| 2026.09.10 | ₩46,171 | ₩46,331 | ₩44,742 | ₩45,210 | -2.08% | 964.9만 |
|---|
| 2026.09.09 | ₩48,060 | ₩48,454 | ₩47,292 | ₩47,439 | -1.29% | 661.4만 |
|---|
| 2026.09.08 | ₩51,552 | ₩51,765 | ₩47,893 | ₩48,307 | -6.29% | 1320.1만 |
|---|
| 2026.09.04 | ₩50,604 | ₩52,233 | ₩50,010 | ₩50,323 | -0.55% | 1780.4만 |
|---|
| 2026.09.03 | ₩48,487 | ₩50,363 | ₩47,973 | ₩49,509 | +2.11% | 1686.3만 |
|---|
| 2026.09.02 | ₩45,530 | ₩49,295 | ₩45,390 | ₩47,840 | +5.07% | 2025.5만 |
|---|
| 2026.09.01 | ₩44,622 | ₩46,211 | ₩43,995 | ₩45,023 | +0.90% | 1117.6만 |
|---|
| 2026.08.31 | ₩45,663 | ₩46,598 | ₩44,489 | ₩46,411 | +1.64% | 1772.9만 |
|---|
| 2026.08.28 | ₩49,322 | ₩50,150 | ₩44,756 | ₩45,063 | -8.64% | 2474.7만 |
|---|
| 2026.08.27 | ₩47,600 | ₩50,644 | ₩46,812 | ₩49,495 | +3.98% | 5075.7만 |
|---|
| 2026.08.26 | ₩43,460 | ₩43,881 | ₩42,099 | ₩42,392 | -2.46% | 2729만 |
|---|
| 2026.08.25 | ₩42,860 | ₩44,342 | ₩42,472 | ₩43,647 | +1.84% | 1392.6만 |
|---|
| 2026.08.24 | ₩44,822 | ₩44,822 | ₩41,404 | ₩41,845 | -6.64% | 1583.1만 |
|---|
| 2026.08.21 | ₩45,931 | ₩46,117 | ₩44,368 | ₩44,448 | -3.23% | 755.2만 |
|---|
| 2026.08.20 | ₩46,051 | ₩46,625 | ₩44,876 | ₩45,450 | -1.30% | 701.8만 |
|---|
| 2026.08.19 | ₩47,413 | ₩47,920 | ₩45,356 | ₩45,704 | -3.60% | 1081.1만 |
|---|
| 2026.08.18 | ₩46,865 | ₩47,426 | ₩46,144 | ₩46,625 | -0.51% | 937.6만 |
|---|
| 2026.08.17 | ₩49,335 | ₩50,170 | ₩48,855 | ₩48,961 | -0.76% | 1090.9만 |
|---|
| 2026.08.14 | ₩49,689 | ₩50,016 | ₩48,681 | ₩49,015 | -1.36% | 886.1만 |
|---|
| 2026.08.13 | ₩49,042 | ₩49,923 | ₩48,401 | ₩49,122 | +0.16% | 1288.8만 |
|---|
| 2026.08.12 | ₩47,246 | ₩49,015 | ₩46,999 | ₩48,588 | +2.84% | 1350.5만 |
|---|
| 2026.08.11 | ₩47,780 | ₩47,780 | ₩45,303 | ₩45,810 | -4.12% | 1134.5만 |
|---|
| 2026.08.10 | ₩48,381 | ₩48,708 | ₩45,517 | ₩45,877 | -5.17% | 1373.5만 |
|---|
| 2026.08.07 | ₩47,640 | ₩48,988 | ₩47,266 | ₩48,641 | +2.10% | 1217.3만 |
|---|
| 2026.08.06 | ₩47,706 | ₩48,560 | ₩45,850 | ₩46,518 | -2.49% | 1458.1만 |
|---|
| 2026.08.05 | ₩45,710 | ₩47,920 | ₩45,543 | ₩46,665 | +2.09% | 1839.9만 |
|---|
| 2026.08.04 | ₩43,567 | ₩44,141 | ₩42,539 | ₩43,674 | +0.25% | 1405.1만 |
|---|
| 2026.08.03 | ₩38,053 | ₩42,399 | ₩37,775 | ₩41,605 | +9.33% | 1336.1만 |
|---|
| 2026.07.31 | ₩38,453 | ₩39,749 | ₩37,092 | ₩39,281 | +2.15% | 1370만 |
|---|
| 2026.07.30 | ₩36,531 | ₩37,959 | ₩35,857 | ₩37,118 | +1.61% | 1145만 |
|---|
| 2026.07.29 | ₩37,539 | ₩38,000 | ₩35,292 | ₩35,369 | -5.78% | 1405.4만 |
|---|
| 2026.07.28 | ₩37,172 | ₩38,654 | ₩36,357 | ₩37,946 | +2.08% | 963.9만 |
|---|
| 2026.07.27 | ₩42,539 | ₩42,793 | ₩37,399 | ₩37,799 | -11.14% | 1206.5만 |
|---|
| 2026.07.24 | ₩42,272 | ₩44,075 | ₩41,197 | ₩42,045 | -0.54% | 1095.3만 |
|---|
| 2026.07.23 | ₩43,127 | ₩43,714 | ₩41,698 | ₩42,766 | -0.84% | 959.3만 |
|---|
| 2026.07.22 | ₩41,698 | ₩45,169 | ₩41,324 | ₩44,181 | +5.96% | 1626.9만 |
|---|
| 2026.07.21 | ₩42,392 | ₩42,833 | ₩40,984 | ₩42,219 | -0.41% | 922.1만 |
|---|
| 2026.07.20 | ₩41,778 | ₩42,472 | ₩40,309 | ₩40,737 | -2.49% | 957.5만 |
|---|
| 2026.07.17 | ₩40,563 | ₩42,072 | ₩38,534 | ₩40,430 | -0.33% | 1199.5만 |
|---|
| 2026.07.16 | ₩43,607 | ₩43,954 | ₩41,778 | ₩42,446 | -2.66% | 1276.2만 |
|---|
| 2026.07.15 | ₩44,368 | ₩45,129 | ₩41,885 | ₩44,555 | +0.42% | 1494.3만 |
|---|
| 2026.07.14 | ₩42,860 | ₩44,595 | ₩41,097 | ₩44,288 | +3.33% | 1630.9만 |
|---|
| 2026.07.13 | ₩43,113 | ₩43,925 | ₩40,924 | ₩40,990 | -4.92% | 1238만 |
|---|
| 2026.07.10 | ₩40,470 | ₩44,115 | ₩40,470 | ₩44,101 | +8.97% | 1759.1만 |
|---|
| 2026.07.09 | ₩41,498 | ₩41,564 | ₩39,295 | ₩40,803 | -1.67% | 1677만 |
|---|
| 2026.07.08 | ₩37,879 | ₩41,785 | ₩37,879 | ₩41,378 | +9.24% | 1972.3만 |
|---|
| 2026.07.07 | ₩36,798 | ₩39,168 | ₩36,344 | ₩38,600 | +4.90% | 1374.9만 |
|---|
| 2026.07.06 | ₩37,612 | ₩38,834 | ₩37,452 | ₩38,093 | +1.28% | 960.9만 |
|---|
| 2026.07.02 | ₩38,721 | ₩39,842 | ₩36,838 | ₩37,679 | -2.69% | 1274.2만 |
|---|
| 2026.07.01 | ₩38,333 | ₩39,798 | ₩37,265 | ₩38,907 | +1.50% | 1525.4만 |
|---|
| 2026.06.30 | ₩38,761 | ₩40,136 | ₩38,000 | ₩39,802 | +2.69% | 1425만 |
|---|
| 2026.06.29 | ₩37,539 | ₩38,413 | ₩35,983 | ₩37,946 | +1.08% | 1271.5만 |
|---|
| 2026.06.26 | ₩37,279 | ₩38,240 | ₩36,544 | ₩36,825 | -1.22% | 920.9만 |
|---|
| 2026.06.25 | ₩40,136 | ₩40,318 | ₩36,936 | ₩38,342 | -4.47% | 1984.4만 |
|---|
| 2026.06.24 | ₩40,136 | ₩40,719 | ₩38,689 | ₩39,544 | -1.47% | 1443.3만 |
|---|
| 2026.06.23 | ₩40,950 | ₩41,631 | ₩40,078 | ₩40,114 | -2.04% | 1397.7만 |
|---|
| 2026.06.22 | ₩44,876 | ₩45,953 | ₩43,300 | ₩43,710 | -2.60% | 1496.2만 |
|---|
| 2026.06.18 | ₩43,260 | ₩44,862 | ₩42,886 | ₩44,386 | +2.60% | 1556.6만 |
|---|
| 2026.06.17 | ₩43,679 | ₩44,048 | ₩41,667 | ₩42,174 | -3.44% | 1192.8만 |
|---|
| 2026.06.16 | ₩44,942 | ₩45,040 | ₩43,282 | ₩43,340 | -3.57% | 1131.6만 |
|---|
| 2026.06.15 | ₩43,995 | ₩45,583 | ₩43,788 | ₩45,494 | +3.41% | 1748.3만 |
|---|
| 2026.06.12 | ₩42,339 | ₩43,269 | ₩41,765 | ₩42,499 | +0.38% | 1357.1만 |
|---|
| 2026.06.11 | ₩40,999 | ₩42,713 | ₩40,269 | ₩42,343 | +3.28% | 2518.7만 |
|---|
| 2026.06.10 | ₩42,281 | ₩43,469 | ₩40,407 | ₩40,599 | -3.98% | 1564.2만 |
|---|
| 2026.06.09 | ₩44,938 | ₩45,243 | ₩40,203 | ₩43,879 | -2.36% | 2464.4만 |
|---|
| 2026.06.08 | ₩44,738 | ₩44,813 | ₩43,020 | ₩44,128 | -1.36% | 1526.7만 |
|---|
| 2026.06.05 | ₩46,852 | ₩47,021 | ₩42,326 | ₩42,686 | -8.89% | 2807.3만 |
|---|
| 2026.06.04 | ₩46,625 | ₩50,020 | ₩45,383 | ₩48,712 | +4.48% | 2526만 |
|---|
| 2026.06.03 | ₩50,105 | ₩50,597 | ₩46,843 | ₩46,985 | -6.23% | 3084.9만 |
|---|
| 2026.06.02 | ₩52,566 | ₩54,948 | ₩49,936 | ₩50,604 | -3.73% | 3680만 |
|---|
| 2026.06.01 | ₩47,635 | ₩51,547 | ₩47,587 | ₩51,351 | +7.80% | 4183.5만 |
|---|
| 2026.05.29 | ₩47,141 | ₩48,556 | ₩45,655 | ₩45,717 | -3.02% | 3092.6만 |
|---|
| 2026.05.28 | ₩45,790 | ₩47,582 | ₩45,708 | ₩47,052 | +2.76% | 1904만 |
|---|
| 2026.05.27 | ₩47,021 | ₩47,052 | ₩44,662 | ₩46,322 | -1.49% | 2559.7만 |
|---|
| 2026.05.26 | ₩48,118 | ₩48,801 | ₩46,042 | ₩47,315 | -1.67% | 2989.5만 |
|---|
| 2026.05.22 | ₩50,070 | ₩50,070 | ₩47,368 | ₩47,528 | -5.08% | 3102.2만 |
|---|
| 2026.05.21 | ₩50,715 | ₩53,109 | ₩48,812 | ₩49,487 | -2.42% | 3955.5만 |
|---|
| 2026.05.20 | ₩51,182 | ₩52,553 | ₩50,016 | ₩51,347 | +0.32% | 3802.6만 |
|---|
| 2026.05.19 | ₩49,667 | ₩51,836 | ₩48,844 | ₩50,114 | +0.90% | 2266.3만 |
|---|
| 2026.05.18 | ₩54,302 | ₩54,462 | ₩49,046 | ₩50,884 | -6.29% | 3449.6만 |
|---|
| 2026.05.15 | ₩54,409 | ₩55,286 | ₩51,756 | ₩52,264 | -3.94% | 3195.8만 |
|---|
| 2026.05.14 | ₩54,609 | ₩57,778 | ₩54,431 | ₩57,435 | +5.18% | 3692.2만 |
|---|
| 2026.05.13 | ₩52,344 | ₩53,679 | ₩50,844 | ₩52,816 | +0.90% | 3514.4만 |
|---|
| 2026.05.12 | ₩49,402 | ₩51,823 | ₩47,804 | ₩50,528 | +2.28% | 2474.6만 |
|---|
| 2026.05.11 | ₩47,457 | ₩51,160 | ₩47,404 | ₩49,909 | +5.17% | 2474만 |
|---|
| 2026.05.08 | ₩47,177 | ₩49,144 | ₩46,999 | ₩48,009 | +1.76% | 2707.8만 |
|---|
| 2026.05.07 | ₩45,085 | ₩47,577 | ₩44,266 | ₩46,469 | +3.07% | 3597.6만 |
|---|
| 2026.05.06 | ₩41,569 | ₩45,023 | ₩41,106 | ₩44,764 | +7.69% | 3963.2만 |
|---|
| 2026.05.05 | ₩41,369 | ₩41,783 | ₩40,038 | ₩40,216 | -2.79% | 1769.9만 |
|---|
| 2026.05.04 | ₩41,449 | ₩42,406 | ₩39,519 | ₩41,128 | -0.77% | 2146.4만 |
|---|
| 2026.05.01 | ₩42,219 | ₩42,935 | ₩40,545 | ₩41,044 | -2.78% | 2069.6만 |
|---|
| 2026.04.30 | ₩46,069 | ₩46,269 | ₩41,204 | ₩41,569 | -9.77% | 3713.6만 |
|---|
| 2026.04.29 | ₩47,310 | ₩47,359 | ₩45,064 | ₩45,842 | -3.10% | 1601.8만 |
|---|
| 2026.04.28 | ₩45,886 | ₩48,276 | ₩45,307 | ₩47,586 | +3.71% | 2844.5만 |
|---|
| 2026.04.27 | ₩46,117 | ₩49,220 | ₩45,116 | ₩49,153 | +6.58% | 3273.2만 |
|---|
| 2026.04.24 | ₩42,018 | ₩46,625 | ₩41,974 | ₩45,494 | +8.27% | 3363.2만 |
|---|
| 2026.04.23 | ₩43,109 | ₩43,696 | ₩40,857 | ₩41,947 | -2.69% | 1729.5만 |
|---|
| 2026.04.22 | ₩42,557 | ₩43,131 | ₩41,819 | ₩43,100 | +1.28% | 1290.3만 |
|---|
| 2026.04.21 | ₩43,024 | ₩43,265 | ₩41,689 | ₩42,085 | -2.18% | 1342.2만 |
|---|
| 2026.04.20 | ₩42,119 | ₩43,042 | ₩41,213 | ₩43,015 | +2.13% | 1577만 |
|---|
| 2026.04.17 | ₩42,107 | ₩42,844 | ₩41,845 | ₩42,837 | +1.73% | 2272.8만 |
|---|
| 2026.04.16 | ₩41,155 | ₩42,112 | ₩40,421 | ₩41,467 | +0.76% | 1873.1만 |
|---|
| 2026.04.15 | ₩40,781 | ₩42,343 | ₩40,441 | ₩41,720 | +2.30% | 2489.6만 |
|---|
| 2026.04.14 | ₩38,556 | ₩40,741 | ₩38,480 | ₩40,737 | +5.66% | 2605.5만 |
|---|
| 2026.04.13 | ₩36,584 | ₩38,013 | ₩36,468 | ₩37,857 | +3.48% | 2153.7만 |
|---|
| 2026.04.10 | ₩35,979 | ₩38,155 | ₩35,948 | ₩37,657 | +4.66% | 2822.8만 |
|---|
| 2026.04.09 | ₩35,013 | ₩35,870 | ₩34,555 | ₩35,810 | +2.28% | 1553.3만 |
|---|
| 2026.04.08 | ₩36,048 | ₩36,313 | ₩34,457 | ₩35,133 | -2.54% | 2533.4만 |
|---|
| 2026.04.07 | ₩32,739 | ₩33,669 | ₩31,969 | ₩33,633 | +2.73% | 2023.1만 |
|---|
| 2026.04.06 | ₩33,331 | ₩33,522 | ₩32,774 | ₩33,460 | +0.39% | 1556.8만 |
|---|
| 2026.04.02 | ₩31,395 | ₩33,415 | ₩31,150 | ₩33,384 | +6.34% | 2246.8만 |
|---|
| 2026.04.01 | ₩32,890 | ₩33,401 | ₩32,436 | ₩32,815 | -0.23% | 2973.6만 |
|---|
| 2026.03.31 | ₩29,726 | ₩32,398 | ₩29,704 | ₩32,298 | +8.65% | 3497.5만 |
|---|
| 2026.03.30 | ₩30,367 | ₩30,598 | ₩28,756 | ₩29,049 | -4.34% | 2620.7만 |
|---|
| 2026.03.27 | ₩30,798 | ₩31,194 | ₩29,739 | ₩29,935 | -2.80% | 2766만 |
|---|
| 2026.03.26 | ₩33,215 | ₩33,322 | ₩31,284 | ₩31,332 | -5.67% | 2267.1만 |
|---|
| 2026.03.25 | ₩33,558 | ₩35,111 | ₩33,495 | ₩34,154 | +1.78% | 2748.4만 |
|---|
| 2026.03.24 | ₩32,766 | ₩33,246 | ₩32,423 | ₩32,917 | +0.46% | 1886.5만 |
|---|
| 2026.03.23 | ₩33,700 | ₩34,047 | ₩32,718 | ₩33,010 | -2.05% | 3258.9만 |
|---|
| 2026.03.20 | ₩34,032 | ₩34,061 | ₩31,595 | ₩32,085 | -5.72% | 3125.9만 |
|---|
| 2026.03.19 | ₩34,034 | ₩34,800 | ₩33,184 | ₩34,243 | +0.61% | 2494.4만 |
|---|
| 2026.03.18 | ₩35,792 | ₩36,135 | ₩34,955 | ₩34,960 | -2.33% | 2626.2만 |
|---|
| 2026.03.17 | ₩36,820 | ₩36,949 | ₩35,489 | ₩35,596 | -3.32% | 3020.5만 |
|---|
| 2026.03.16 | ₩36,006 | ₩38,253 | ₩35,414 | ₩36,090 | +0.23% | 3940.6만 |
|---|
| 2026.03.13 | ₩36,789 | ₩37,256 | ₩34,840 | ₩34,973 | -4.94% | 2568.1만 |
|---|
| 2026.03.12 | ₩36,495 | ₩36,842 | ₩35,574 | ₩36,108 | -1.06% | 2091만 |
|---|
| 2026.03.11 | ₩37,252 | ₩37,919 | ₩36,680 | ₩37,279 | +0.07% | 1731.2만 |
|---|
| 2026.03.10 | ₩35,890 | ₩37,448 | ₩35,721 | ₩36,789 | +2.50% | 2463.4만 |
|---|
| 2026.03.09 | ₩33,780 | ₩36,055 | ₩33,273 | ₩35,974 | +6.50% | 2816.9만 |
|---|
| 2026.03.06 | ₩34,942 | ₩36,086 | ₩33,749 | ₩34,110 | -2.38% | 2602.1만 |
|---|
| 2026.03.05 | ₩35,494 | ₩36,633 | ₩34,208 | ₩36,344 | +2.39% | 2937.2만 |
|---|
| 2026.03.04 | ₩35,245 | ₩36,882 | ₩35,093 | ₩36,233 | +2.80% | 2767.2만 |
|---|
| 2026.03.03 | ₩34,472 | ₩35,423 | ₩33,860 | ₩35,084 | +1.78% | 3128.7만 |
|---|
| 2026.03.02 | ₩33,184 | ₩36,442 | ₩33,077 | ₩36,006 | +8.50% | 4356.8만 |
|---|
| 2026.02.27 | ₩35,690 | ₩36,219 | ₩33,745 | ₩34,043 | -4.61% | 4706.9만 |
|---|
| 2026.02.26 | ₩41,168 | ₩41,213 | ₩36,940 | ₩37,172 | -9.71% | 6888.7만 |
|---|
| 2026.02.25 | ₩41,271 | ₩42,606 | ₩40,999 | ₩41,863 | +1.43% | 4757.7만 |
|---|
| 2026.02.24 | ₩40,056 | ₩40,981 | ₩38,344 | ₩40,612 | +1.39% | 2652.7만 |
|---|
| 2026.02.23 | ₩40,033 | ₩41,070 | ₩39,268 | ₩40,114 | +0.20% | 2477.2만 |
|---|
| 2026.02.20 | ₩38,026 | ₩39,579 | ₩37,790 | ₩39,379 | +3.56% | 2809.4만 |
|---|
| 2026.02.19 | ₩38,275 | ₩38,832 | ₩37,701 | ₩38,609 | +0.87% | 1940.4만 |
|---|
| 2026.02.18 | ₩38,885 | ₩39,615 | ₩38,164 | ₩38,609 | -0.71% | 3213.2만 |
|---|
| 2026.02.17 | ₩36,148 | ₩38,316 | ₩35,138 | ₩37,439 | +3.57% | 3306만 |
|---|
| 2026.02.13 | ₩38,418 | ₩38,551 | ₩36,126 | ₩36,624 | -4.67% | 3313.8만 |
|---|
| 2026.02.12 | ₩40,861 | ₩41,124 | ₩38,155 | ₩38,347 | -6.15% | 2766.2만 |
|---|
| 2026.02.11 | ₩40,643 | ₩40,946 | ₩39,112 | ₩39,646 | -2.45% | 3257.3만 |
|---|
| 2026.02.10 | ₩40,234 | ₩40,670 | ₩38,863 | ₩39,077 | -2.88% | 2212.4만 |
|---|
| 2026.02.09 | ₩37,279 | ₩41,155 | ₩37,194 | ₩39,597 | +6.22% | 4588.1만 |
|---|
| 2026.02.06 | ₩34,412 | ₩38,356 | ₩33,687 | ₩37,777 | +9.78% | 5187.7만 |
|---|
| 2026.02.05 | ₩33,838 | ₩34,568 | ₩32,378 | ₩32,703 | -3.35% | 3865.1만 |
|---|
| 2026.02.04 | ₩35,667 | ₩35,721 | ₩32,670 | ₩33,589 | -5.83% | 3931.5만 |
|---|
| 2026.02.03 | ₩38,431 | ₩38,462 | ₩34,372 | ₩36,059 | -6.17% | 4182.2만 |
|---|
| 2026.02.02 | ₩38,899 | ₩40,211 | ₩37,937 | ₩38,253 | -1.66% | 3917.2만 |
|---|
| 2026.01.30 | ₩40,599 | ₩42,005 | ₩39,878 | ₩40,679 | +0.20% | 2852.3만 |
|---|
| 2026.01.29 | ₩40,683 | ₩41,606 | ₩38,453 | ₩41,155 | +1.16% | 2968.1만 |
|---|
| 2026.01.28 | ₩40,723 | ₩41,137 | ₩40,091 | ₩40,795 | +0.17% | 2571.5만 |
|---|
| 2026.01.27 | ₩39,001 | ₩40,158 | ₩38,387 | ₩39,557 | +1.43% | 2092.7만 |
|---|
| 2026.01.26 | ₩39,014 | ₩39,806 | ₩38,502 | ₩38,667 | -0.89% | 1980.8만 |
|---|
| 2026.01.23 | ₩39,148 | ₩39,998 | ₩38,867 | ₩39,210 | +0.16% | 2843.9만 |
|---|
| 2026.01.22 | ₩38,051 | ₩38,618 | ₩37,701 | ₩38,048 | -0.01% | 2021.3만 |
|---|
| 2026.01.21 | ₩35,743 | ₩38,280 | ₩35,531 | ₩37,479 | +4.86% | 3859.3만 |
|---|
| 2026.01.20 | ₩36,958 | ₩37,198 | ₩35,249 | ₩35,360 | -4.32% | 3203.9만 |
|---|
| 2026.01.16 | ₩39,962 | ₩40,559 | ₩38,758 | ₩38,836 | -2.82% | 2590.2만 |
|---|
| 2026.01.15 | ₩38,956 | ₩40,274 | ₩38,903 | ₩39,166 | +0.54% | 3557.7만 |
|---|
| 2026.01.14 | ₩38,089 | ₩38,155 | ₩36,651 | ₩37,603 | -1.27% | 2836.6만 |
|---|
| 2026.01.13 | ₩38,387 | ₩39,673 | ₩37,737 | ₩38,703 | +0.82% | 2543.2만 |
|---|
| 2026.01.12 | ₩37,663 | ₩39,268 | ₩37,577 | ₩38,356 | +1.84% | 2183.6만 |
|---|
| 2026.01.09 | ₩38,489 | ₩38,965 | ₩37,862 | ₩38,351 | -0.36% | 2052.5만 |
|---|
| 2026.01.08 | ₩40,189 | ₩40,367 | ₩37,906 | ₩38,467 | -4.29% | 2982.3만 |
|---|
| 2026.01.07 | ₩39,967 | ₩41,142 | ₩39,143 | ₩40,247 | +0.70% | 2883.8만 |
|---|
| 2026.01.06 | ₩40,795 | ₩41,502 | ₩39,260 | ₩39,450 | -3.29% | 3616만 |
|---|
| 2026.01.05 | ₩41,364 | ₩42,139 | ₩38,983 | ₩39,784 | -3.82% | 3345.2만 |
|---|
| 2026.01.02 | ₩40,527 | ₩41,796 | ₩39,860 | ₩40,069 | -1.13% | 2954.4만 |
|---|
| 2025.12.31 | ₩40,456 | ₩40,892 | ₩39,170 | ₩39,170 | -3.18% | 1949만 |
|---|
| 2025.12.30 | ₩39,909 | ₩40,260 | ₩39,388 | ₩39,628 | -0.70% | 1761.9만 |
|---|
| 2025.12.29 | ₩39,731 | ₩40,176 | ₩38,970 | ₩39,949 | +0.55% | 2173.3만 |
|---|
| 2025.12.26 | ₩40,697 | ₩41,867 | ₩40,565 | ₩40,959 | +0.65% | 3047.3만 |
|---|
| 2025.12.24 | ₩39,860 | ₩40,216 | ₩39,312 | ₩40,180 | +0.80% | 1492.4만 |
|---|
| 2025.12.23 | ₩37,848 | ₩40,474 | ₩37,830 | ₩40,412 | +6.77% | 2959만 |
|---|
| 2025.12.22 | ₩38,262 | ₩38,354 | ₩37,626 | ₩38,133 | -0.34% | 1978.6만 |
|---|
| 2025.12.19 | ₩35,334 | ₩37,096 | ₩35,258 | ₩37,069 | +4.91% | 2745.9만 |
|---|
| 2025.12.18 | ₩34,546 | ₩35,169 | ₩33,500 | ₩34,350 | -0.57% | 2432.7만 |
|---|
| 2025.12.17 | ₩35,245 | ₩35,245 | ₩32,917 | ₩33,197 | -5.81% | 3927.5만 |
|---|
| 2025.12.16 | ₩35,294 | ₩36,086 | ₩34,791 | ₩35,841 | +1.55% | 2276만 |
|---|
| 2025.12.15 | ₩35,990 | ₩36,193 | ₩34,848 | ₩35,360 | -1.75% | 2677.7만 |
|---|
| 2025.12.12 | ₩37,385 | ₩38,066 | ₩34,695 | ₩34,848 | -6.79% | 4012.9만 |
|---|
| 2025.12.11 | ₩37,052 | ₩37,474 | ₩35,521 | ₩37,319 | +0.72% | 3891.1만 |
|---|
| 2025.12.10 | ₩39,016 | ₩39,237 | ₩37,795 | ₩38,511 | -1.29% | 3116.8만 |
|---|
| 2025.12.09 | ₩39,281 | ₩39,352 | ₩38,356 | ₩39,032 | -0.63% | 3097.2만 |
|---|
| 2025.12.08 | ₩38,075 | ₩40,316 | ₩37,977 | ₩39,299 | +3.21% | 4744.6만 |
|---|
| 2025.12.05 | ₩38,618 | ₩38,939 | ₩37,332 | ₩37,982 | -1.65% | 2980.2만 |
|---|
| 2025.12.04 | ₩37,741 | ₩38,899 | ₩37,056 | ₩38,449 | +1.88% | 3671.7만 |
|---|
| 2025.12.03 | ₩37,521 | ₩38,071 | ₩36,700 | ₩36,918 | -1.61% | 3297.1만 |
|---|
| 2025.12.02 | ₩37,795 | ₩39,401 | ₩37,078 | ₩37,630 | -0.44% | 3780.1만 |
|---|
| 2025.12.01 | ₩34,986 | ₩37,212 | ₩34,550 | ₩37,052 | +5.90% | 3095.2만 |
|---|
| 2025.11.28 | ₩36,709 | ₩36,842 | ₩35,685 | ₩35,890 | -2.23% | 2538.1만 |
|---|
| 2025.11.26 | ₩37,839 | ₩38,351 | ₩36,446 | ₩37,216 | -1.65% | 4368.2만 |
|---|
| 2025.11.25 | ₩35,075 | ₩36,428 | ₩32,859 | ₩36,295 | +3.48% | 7778.1만 |
|---|
| 2025.11.24 | ₩37,038 | ₩38,645 | ₩35,792 | ₩38,280 | +3.35% | 5398.3만 |
|---|
| 2025.11.21 | ₩37,799 | ₩39,142 | ₩34,332 | ₩36,807 | -2.63% | 7405.4만 |
|---|
| 2025.11.20 | ₩44,106 | ₩44,159 | ₩37,194 | ₩37,666 | -14.60% | 8597.6만 |
|---|
| 2025.11.19 | ₩39,386 | ₩40,661 | ₩38,560 | ₩40,207 | +2.08% | 5243.4만 |
|---|
| 2025.11.18 | ₩38,801 | ₩39,357 | ₩37,216 | ₩37,955 | -2.18% | 4129.2만 |
|---|
| 2025.11.17 | ₩39,931 | ₩41,266 | ₩39,223 | ₩40,207 | +0.69% | 3536.8만 |
|---|
| 2025.11.14 | ₩38,631 | ₩42,152 | ₩37,652 | ₩41,809 | +8.23% | 3842.3만 |
|---|
| 2025.11.13 | ₩42,272 | ₩42,428 | ₩39,054 | ₩40,430 | -4.36% | 3479.4만 |
|---|
| 2025.11.12 | ₩44,404 | ₩44,440 | ₩42,326 | ₩43,492 | -2.05% | 2974.7만 |
|---|
| 2025.11.11 | ₩44,186 | ₩44,293 | ₩42,415 | ₩43,296 | -2.01% | 4131.6만 |
|---|
| 2025.11.10 | ₩44,266 | ₩46,360 | ₩43,670 | ₩45,984 | +3.88% | 3691.1만 |
|---|
| 2025.11.07 | ₩39,733 | ₩41,280 | ₩37,198 | ₩41,275 | +3.88% | 5181.1만 |
|---|
| 2025.11.06 | ₩45,038 | ₩45,583 | ₩40,479 | ₩41,266 | -8.37% | 4407.6만 |
|---|
| 2025.11.05 | ₩46,155 | ₩48,080 | ₩44,391 | ₩44,506 | -3.57% | 2945.5만 |
|---|
| 2025.11.04 | ₩48,214 | ₩48,703 | ₩45,775 | ₩46,180 | -4.22% | 3022.6만 |
|---|
| 2025.11.03 | ₩50,684 | ₩52,228 | ₩49,890 | ₩50,172 | -1.01% | 3783만 |
|---|
| 2025.10.31 | ₩49,936 | ₩50,657 | ₩47,858 | ₩48,058 | -3.76% | 2633만 |
|---|
| 2025.10.30 | ₩49,402 | ₩49,847 | ₩47,574 | ₩48,263 | -2.31% | 3141.2만 |
|---|
| 2025.10.29 | ₩50,751 | ₩52,740 | ₩49,251 | ₩50,288 | -0.91% | 6946.5만 |
|---|
| 2025.10.28 | ₩43,901 | ₩48,441 | ₩43,390 | ₩47,484 | +8.16% | 6979.9만 |
|---|
| 2025.10.27 | ₩42,548 | ₩43,325 | ₩41,863 | ₩43,171 | +1.46% | 2929.3만 |
|---|
| 2025.10.24 | ₩39,878 | ₩41,426 | ₩39,749 | ₩40,924 | +2.62% | 2427.5만 |
|---|
| 2025.10.23 | ₩38,431 | ₩39,562 | ₩38,182 | ₩39,201 | +2.00% | 1791.3만 |
|---|
| 2025.10.22 | ₩38,792 | ₩39,751 | ₩36,900 | ₩38,396 | -1.02% | 3368.6만 |
|---|
| 2025.10.21 | ₩39,486 | ₩39,490 | ₩38,213 | ₩38,787 | -1.77% | 2113.1만 |
|---|
| 2025.10.20 | ₩39,640 | ₩40,559 | ₩39,061 | ₩39,428 | -0.53% | 2340.5만 |
|---|
| 2025.10.17 | ₩38,378 | ₩40,074 | ₩38,244 | ₩39,717 | +3.49% | 3102.7만 |
|---|
| 2025.10.16 | ₩39,304 | ₩39,758 | ₩38,267 | ₩39,139 | -0.42% | 3306.4만 |
|---|
| 2025.10.15 | ₩40,434 | ₩40,452 | ₩37,234 | ₩38,338 | -5.18% | 4453.2만 |
|---|
| 2025.10.14 | ₩40,483 | ₩40,519 | ₩38,275 | ₩38,440 | -5.05% | 5531.3만 |
|---|
| 2025.10.13 | ₩41,952 | ₩42,895 | ₩41,097 | ₩42,116 | +0.39% | 3767.4만 |
|---|
| 2025.10.10 | ₩44,626 | ₩45,601 | ₩39,789 | ₩39,882 | -10.63% | 7739.1만 |
|---|