시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long RIVN Daily ETF 과거 주가
GraniteShares 2x Long RIVN Daily ETF · RVNL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long RIVN Daily ETF · RVNL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,509 | ₩26,035 | ₩23,952 | ₩24,490 | -3.99% | 16.7만 |
| 2026.10.08 | ₩25,034 | ₩25,844 | ₩24,633 | ₩25,844 | +3.24% | 9.8만 |
| 2026.10.07 | ₩25,955 | ₩26,108 | ₩24,974 | ₩25,752 | -0.78% | 9.8만 |
| 2026.10.06 | ₩26,716 | ₩27,103 | ₩26,169 | ₩26,436 | -1.05% | 9만 |
| 2026.10.05 | ₩25,461 | ₩26,724 | ₩25,294 | ₩26,724 | +4.96% | 7.4만 |
| 2026.10.02 | ₩29,400 | ₩29,426 | ₩24,633 | ₩25,634 | -12.81% | 35.9만 |
| 2026.10.01 | ₩28,505 | ₩28,505 | ₩26,703 | ₩27,370 | -3.98% | 13.3만 |
| 2026.09.30 | ₩28,171 | ₩29,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,218 |
| +0.17% |
| 5.4만 |
| 2026.09.29 | ₩28,038 | ₩29,506 | ₩27,330 | ₩28,257 | +0.78% | 4.7만 |
|---|
| 2026.09.28 | ₩29,373 | ₩29,640 | ₩27,582 | ₩27,582 | -6.10% | 7.1만 |
|---|
| 2026.09.25 | ₩30,014 | ₩30,581 | ₩29,400 | ₩30,147 | +0.44% | 1.6만 |
|---|
| 2026.09.24 | ₩28,345 | ₩30,548 | ₩27,971 | ₩29,544 | +4.23% | 13.8만 |
|---|
| 2026.09.23 | ₩28,866 | ₩29,019 | ₩27,871 | ₩28,596 | -0.93% | 9.4만 |
|---|
| 2026.09.22 | ₩29,807 | ₩29,807 | ₩28,845 | ₩29,027 | -2.62% | 9.6만 |
|---|
| 2026.09.21 | ₩29,186 | ₩30,842 | ₩29,186 | ₩30,050 | +2.96% | 13.4만 |
|---|
| 2026.09.18 | ₩31,042 | ₩31,042 | ₩28,185 | ₩28,549 | -8.03% | 27.9만 |
|---|
| 2026.09.17 | ₩30,882 | ₩32,671 | ₩30,187 | ₩30,215 | -2.16% | 12만 |
|---|
| 2026.09.16 | ₩30,788 | ₩30,788 | ₩27,958 | ₩29,440 | -4.38% | 16.2만 |
|---|
| 2026.09.15 | ₩31,609 | ₩32,103 | ₩29,907 | ₩30,712 | -2.84% | 11.4만 |
|---|
| 2026.09.14 | ₩32,270 | ₩33,178 | ₩31,829 | ₩31,982 | -0.89% | 5만 |
|---|
| 2026.09.11 | ₩33,872 | ₩35,755 | ₩32,711 | ₩32,830 | -3.08% | 9.1만 |
|---|
| 2026.09.10 | ₩31,315 | ₩34,219 | ₩31,189 | ₩32,958 | +5.24% | 9.3만 |
|---|
| 2026.09.09 | ₩33,031 | ₩34,326 | ₩32,364 | ₩32,573 | -1.39% | 5.8만 |
|---|
| 2026.09.08 | ₩31,789 | ₩33,752 | ₩31,309 | ₩33,333 | +4.86% | 5.4만 |
|---|
| 2026.09.04 | ₩31,416 | ₩32,137 | ₩30,988 | ₩31,831 | +1.32% | 7.7만 |
|---|
| 2026.09.03 | ₩32,564 | ₩32,657 | ₩31,656 | ₩32,416 | -0.46% | 4.3만 |
|---|
| 2026.09.02 | ₩31,482 | ₩31,736 | ₩30,548 | ₩31,270 | -0.67% | 4.1만 |
|---|
| 2026.09.01 | ₩31,976 | ₩31,976 | ₩30,441 | ₩30,835 | -3.57% | 5.9만 |
|---|
| 2026.08.31 | ₩32,310 | ₩34,500 | ₩32,310 | ₩33,198 | +2.75% | 9.6만 |
|---|
| 2026.08.28 | ₩35,408 | ₩35,408 | ₩31,282 | ₩33,295 | -5.97% | 15.6만 |
|---|
| 2026.08.27 | ₩35,181 | ₩36,850 | ₩35,181 | ₩36,449 | +3.61% | 5.7만 |
|---|
| 2026.08.26 | ₩35,995 | ₩36,049 | ₩32,804 | ₩34,314 | -4.67% | 6.2만 |
|---|
| 2026.08.25 | ₩35,575 | ₩36,983 | ₩35,474 | ₩36,281 | +1.99% | 2.9만 |
|---|
| 2026.08.24 | ₩37,664 | ₩38,025 | ₩35,768 | ₩35,768 | -5.03% | 3.7만 |
|---|
| 2026.08.21 | ₩33,779 | ₩37,717 | ₩33,779 | ₩37,361 | +10.60% | 9.2만 |
|---|
| 2026.08.20 | ₩32,364 | ₩33,966 | ₩31,522 | ₩33,329 | +2.98% | 6.5만 |
|---|
| 2026.08.19 | ₩29,620 | ₩32,283 | ₩29,500 | ₩32,178 | +8.64% | 10.9만 |
|---|
| 2026.08.18 | ₩27,651 | ₩28,808 | ₩27,130 | ₩28,584 | +3.38% | 17만 |
|---|
| 2026.08.17 | ₩30,708 | ₩30,708 | ₩28,425 | ₩28,943 | -5.75% | 19.8만 |
|---|
| 2026.08.14 | ₩32,737 | ₩32,924 | ₩30,842 | ₩30,988 | -5.34% | 4.3만 |
|---|
| 2026.08.13 | ₩32,577 | ₩34,086 | ₩32,577 | ₩32,938 | +1.11% | 3.4만 |
|---|
| 2026.08.12 | ₩35,768 | ₩36,075 | ₩33,098 | ₩33,434 | -6.52% | 5.2만 |
|---|
| 2026.08.11 | ₩34,193 | ₩35,448 | ₩33,545 | ₩35,341 | +3.36% | 3.2만 |
|---|
| 2026.08.10 | ₩34,673 | ₩35,493 | ₩33,472 | ₩35,493 | +2.36% | 5.1만 |
|---|
| 2026.08.07 | ₩32,591 | ₩34,219 | ₩32,261 | ₩33,713 | +3.45% | 4.3만 |
|---|
| 2026.08.06 | ₩31,763 | ₩33,118 | ₩31,336 | ₩31,429 | -1.05% | 6.2만 |
|---|
| 2026.08.05 | ₩32,237 | ₩32,417 | ₩31,181 | ₩32,051 | -0.58% | 7.5만 |
|---|
| 2026.08.04 | ₩32,817 | ₩33,538 | ₩31,823 | ₩32,984 | +0.51% | 6.9만 |
|---|
| 2026.08.03 | ₩31,696 | ₩32,858 | ₩30,454 | ₩31,195 | -1.58% | 10.7만 |
|---|
| 2026.07.31 | ₩38,612 | ₩38,852 | ₩30,601 | ₩30,681 | -20.54% | 21.7만 |
|---|
| 2026.07.30 | ₩37,117 | ₩38,185 | ₩35,114 | ₩38,011 | +2.41% | 14.6만 |
|---|
| 2026.07.29 | ₩37,571 | ₩38,278 | ₩35,141 | ₩35,839 | -4.61% | 4.4만 |
|---|
| 2026.07.28 | ₩35,835 | ₩37,477 | ₩33,807 | ₩37,449 | +4.50% | 7.5만 |
|---|
| 2026.07.27 | ₩36,035 | ₩37,743 | ₩35,724 | ₩36,577 | +1.50% | 4.4만 |
|---|
| 2026.07.24 | ₩36,810 | ₩36,810 | ₩33,258 | ₩33,812 | -8.14% | 10.6만 |
|---|
| 2026.07.23 | ₩39,039 | ₩39,253 | ₩36,275 | ₩36,671 | -6.07% | 7.9만 |
|---|
| 2026.07.22 | ₩42,284 | ₩43,424 | ₩39,293 | ₩40,149 | -5.05% | 11.2만 |
|---|
| 2026.07.21 | ₩41,042 | ₩42,738 | ₩39,894 | ₩42,735 | +4.12% | 8.8만 |
|---|
| 2026.07.20 | ₩41,936 | ₩43,632 | ₩39,680 | ₩40,408 | -3.65% | 9.4만 |
|---|
| 2026.07.17 | ₩38,251 | ₩41,469 | ₩38,011 | ₩41,297 | +7.96% | 6.6만 |
|---|
| 2026.07.16 | ₩42,390 | ₩42,390 | ₩37,450 | ₩39,587 | -6.61% | 8.5만 |
|---|
| 2026.07.15 | ₩43,445 | ₩47,577 | ₩42,524 | ₩43,167 | -0.64% | 19.4만 |
|---|
| 2026.07.14 | ₩41,776 | ₩42,210 | ₩38,225 | ₩41,843 | +0.16% | 9.3만 |
|---|
| 2026.07.13 | ₩41,256 | ₩43,031 | ₩39,920 | ₩40,807 | -1.09% | 5.3만 |
|---|
| 2026.07.10 | ₩46,209 | ₩48,205 | ₩41,656 | ₩41,836 | -9.46% | 9.6만 |
|---|
| 2026.07.09 | ₩37,531 | ₩45,501 | ₩37,384 | ₩44,943 | +19.75% | 25.8만 |
|---|
| 2026.07.08 | ₩33,819 | ₩38,757 | ₩32,831 | ₩38,332 | +13.34% | 19.2만 |
|---|
| 2026.07.07 | ₩45,515 | ₩46,836 | ₩37,050 | ₩37,206 | -18.25% | 34.8만 |
|---|
| 2026.07.06 | ₩50,535 | ₩59,264 | ₩49,680 | ₩58,922 | +16.60% | 19.5만 |
|---|
| 2026.07.02 | ₩47,451 | ₩56,423 | ₩47,397 | ₩50,699 | +6.85% | 20.2만 |
|---|
| 2026.07.01 | ₩43,525 | ₩46,369 | ₩43,289 | ₩43,529 | +0.01% | 4.4만 |
|---|
| 2026.06.30 | ₩40,868 | ₩45,368 | ₩40,868 | ₩44,473 | +8.82% | 5.9만 |
|---|
| 2026.06.29 | ₩37,183 | ₩42,057 | ₩36,676 | ₩41,886 | +12.65% | 7.5만 |
|---|
| 2026.06.26 | ₩31,776 | ₩36,609 | ₩31,643 | ₩36,337 | +14.35% | 5.7만 |
|---|
| 2026.06.25 | ₩31,042 | ₩32,919 | ₩31,042 | ₩32,919 | +6.05% | 3.4만 |
|---|
| 2026.06.24 | ₩33,071 | ₩34,533 | ₩30,775 | ₩32,657 | -1.25% | 7.1만 |
|---|
| 2026.06.23 | ₩33,685 | ₩34,834 | ₩33,031 | ₩33,205 | -1.43% | 4.3만 |
|---|
| 2026.06.22 | ₩40,588 | ₩40,588 | ₩34,039 | ₩34,181 | -15.79% | 12.2만 |
|---|
| 2026.06.18 | ₩41,242 | ₩41,482 | ₩38,799 | ₩41,085 | -0.38% | 5.9만 |
|---|
| 2026.06.17 | ₩38,745 | ₩42,991 | ₩38,745 | ₩39,987 | +3.20% | 9만 |
|---|
| 2026.06.16 | ₩40,828 | ₩41,109 | ₩37,384 | ₩38,288 | -6.22% | 6.6만 |
|---|
| 2026.06.15 | ₩44,927 | ₩44,927 | ₩41,509 | ₩42,049 | -6.41% | 4만 |
|---|
| 2026.06.12 | ₩37,143 | ₩42,430 | ₩36,462 | ₩42,430 | +14.23% | 7.8만 |
|---|
| 2026.06.11 | ₩33,111 | ₩36,996 | ₩32,044 | ₩36,716 | +10.89% | 6.9만 |
|---|
| 2026.06.10 | ₩37,063 | ₩38,292 | ₩32,938 | ₩33,125 | -10.63% | 6.8만 |
|---|
| 2026.06.09 | ₩44,593 | ₩44,593 | ₩35,583 | ₩38,146 | -14.46% | 13.7만 |
|---|
| 2026.06.08 | ₩43,392 | ₩47,410 | ₩42,804 | ₩43,884 | +1.14% | 5.8만 |
|---|
| 2026.06.05 | ₩49,941 | ₩49,987 | ₩40,708 | ₩41,364 | -17.17% | 10.9만 |
|---|
| 2026.06.04 | ₩50,388 | ₩53,605 | ₩49,653 | ₩51,285 | +1.78% | 4.6만 |
|---|
| 2026.06.03 | ₩46,115 | ₩52,811 | ₩45,087 | ₩52,204 | +13.20% | 7.7만 |
|---|
| 2026.06.02 | ₩45,154 | ₩49,159 | ₩44,039 | ₩47,062 | +4.23% | 6.1만 |
|---|
| 2026.06.01 | ₩40,775 | ₩46,365 | ₩40,481 | ₩44,979 | +10.31% | 7.2만 |
|---|
| 2026.05.29 | ₩36,689 | ₩43,258 | ₩36,462 | ₩41,900 | +14.20% | 10.9만 |
|---|
| 2026.05.28 | ₩33,565 | ₩36,850 | ₩33,565 | ₩36,660 | +9.22% | 7.2만 |
|---|
| 2026.05.27 | ₩33,859 | ₩35,061 | ₩33,685 | ₩34,340 | +1.42% | 4.4만 |
|---|
| 2026.05.26 | ₩33,352 | ₩34,326 | ₩32,056 | ₩32,951 | -1.20% | 5.3만 |
|---|
| 2026.05.22 | ₩32,577 | ₩32,851 | ₩31,509 | ₩32,143 | -1.33% | 8.3만 |
|---|
| 2026.05.21 | ₩29,880 | ₩32,310 | ₩29,880 | ₩31,939 | +6.89% | 10.6만 |
|---|
| 2026.05.20 | ₩27,517 | ₩30,027 | ₩26,169 | ₩29,824 | +8.38% | 10.6만 |
|---|
| 2026.05.19 | ₩26,703 | ₩27,490 | ₩25,701 | ₩26,656 | -0.17% | 11.2만 |
|---|
| 2026.05.18 | ₩30,441 | ₩30,441 | ₩27,717 | ₩28,715 | -5.67% | 7.9만 |
|---|
| 2026.05.15 | ₩32,110 | ₩32,183 | ₩30,007 | ₩30,720 | -4.33% | 6.7만 |
|---|
| 2026.05.14 | ₩33,151 | ₩35,247 | ₩32,550 | ₩34,086 | +2.82% | 9.5만 |
|---|
| 2026.05.13 | ₩31,295 | ₩34,380 | ₩31,295 | ₩32,976 | +5.37% | 3.7만 |
|---|
| 2026.05.12 | ₩31,910 | ₩32,444 | ₩30,171 | ₩31,530 | -1.19% | 6.6만 |
|---|
| 2026.05.11 | ₩32,377 | ₩33,138 | ₩31,629 | ₩32,022 | -1.10% | 4.8만 |
|---|
| 2026.05.08 | ₩32,711 | ₩33,518 | ₩31,055 | ₩32,826 | +0.35% | 8.9만 |
|---|
| 2026.05.07 | ₩34,607 | ₩34,607 | ₩32,190 | ₩32,660 | -5.63% | 7.5만 |
|---|
| 2026.05.06 | ₩35,127 | ₩35,368 | ₩33,592 | ₩34,079 | -2.98% | 9.5만 |
|---|
| 2026.05.05 | ₩34,727 | ₩36,796 | ₩34,073 | ₩34,575 | -0.44% | 5.5만 |
|---|
| 2026.05.04 | ₩36,916 | ₩36,916 | ₩33,565 | ₩34,317 | -7.04% | 13.5만 |
|---|
| 2026.05.01 | ₩38,999 | ₩41,709 | ₩36,716 | ₩36,769 | -5.72% | 13.1만 |
|---|
| 2026.04.30 | ₩43,392 | ₩45,581 | ₩41,509 | ₩44,449 | +2.44% | 8.4만 |
|---|
| 2026.04.29 | ₩41,990 | ₩42,844 | ₩41,603 | ₩41,963 | -0.06% | 2만 |
|---|
| 2026.04.28 | ₩44,714 | ₩44,714 | ₩42,310 | ₩42,935 | -3.98% | 4.2만 |
|---|
| 2026.04.27 | ₩46,890 | ₩46,890 | ₩44,754 | ₩46,091 | -1.70% | 2.1만 |
|---|
| 2026.04.24 | ₩46,436 | ₩46,436 | ₩43,512 | ₩44,931 | -3.24% | 2.8만 |
|---|
| 2026.04.23 | ₩50,188 | ₩51,149 | ₩46,997 | ₩47,417 | -5.52% | 2.2만 |
|---|
| 2026.04.22 | ₩50,254 | ₩53,859 | ₩49,780 | ₩51,934 | +3.34% | 3.8만 |
|---|
| 2026.04.21 | ₩47,370 | ₩50,334 | ₩47,370 | ₩48,702 | +2.81% | 1.8만 |
|---|
| 2026.04.20 | ₩47,611 | ₩48,585 | ₩46,716 | ₩47,463 | -0.31% | 1.9만 |
|---|
| 2026.04.17 | ₩48,679 | ₩52,083 | ₩48,679 | ₩49,027 | +0.72% | 5.3만 |
|---|
| 2026.04.16 | ₩45,728 | ₩48,065 | ₩44,553 | ₩47,224 | +3.27% | 6.8만 |
|---|
| 2026.04.15 | ₩42,858 | ₩45,061 | ₩42,831 | ₩44,795 | +4.52% | 3.1만 |
|---|
| 2026.04.14 | ₩44,126 | ₩45,208 | ₩41,456 | ₩42,540 | -3.59% | 4.7만 |
|---|
| 2026.04.13 | ₩39,293 | ₩42,564 | ₩38,759 | ₩42,098 | +7.14% | 4.8만 |
|---|
| 2026.04.10 | ₩40,054 | ₩41,771 | ₩39,173 | ₩39,629 | -1.06% | 3.6만 |
|---|
| 2026.04.09 | ₩38,025 | ₩39,693 | ₩37,137 | ₩38,851 | +2.17% | 4.9만 |
|---|
| 2026.04.08 | ₩39,533 | ₩39,920 | ₩37,117 | ₩38,318 | -3.07% | 9.5만 |
|---|
| 2026.04.07 | ₩38,025 | ₩38,025 | ₩34,727 | ₩36,081 | -5.11% | 7.8만 |
|---|
| 2026.04.06 | ₩40,014 | ₩40,882 | ₩37,370 | ₩39,058 | -2.39% | 2.9만 |
|---|
| 2026.04.02 | ₩36,649 | ₩40,161 | ₩36,069 | ₩39,683 | +8.28% | 9.9만 |
|---|
| 2026.04.01 | ₩41,095 | ₩41,462 | ₩37,117 | ₩37,565 | -8.59% | 1.7만 |
|---|
| 2026.03.31 | ₩36,396 | ₩38,519 | ₩35,234 | ₩38,073 | +4.61% | 2만 |
|---|
| 2026.03.30 | ₩38,011 | ₩38,011 | ₩34,353 | ₩35,414 | -6.83% | 2.6만 |
|---|
| 2026.03.27 | ₩38,318 | ₩38,585 | ₩36,356 | ₩36,755 | -4.08% | 2.6만 |
|---|
| 2026.03.26 | ₩39,640 | ₩41,709 | ₩38,612 | ₩39,066 | -1.45% | 2.9만 |
|---|
| 2026.03.25 | ₩44,433 | ₩45,268 | ₩40,975 | ₩41,320 | -7.01% | 2.8만 |
|---|
| 2026.03.24 | ₩40,268 | ₩44,046 | ₩40,254 | ₩43,770 | +8.70% | 2.2만 |
|---|
| 2026.03.23 | ₩39,653 | ₩44,874 | ₩39,653 | ₩42,511 | +7.21% | 5.7만 |
|---|
| 2026.03.20 | ₩44,446 | ₩44,446 | ₩37,384 | ₩38,612 | -13.13% | 5.4만 |
|---|
| 2026.03.19 | ₩46,576 | ₩49,667 | ₩41,896 | ₩44,469 | -4.52% | 10.2만 |
|---|
| 2026.03.18 | ₩42,697 | ₩43,859 | ₩41,202 | ₩41,241 | -3.41% | 3.6만 |
|---|
| 2026.03.17 | ₩42,057 | ₩44,233 | ₩41,402 | ₩42,912 | +2.03% | 3.9만 |
|---|
| 2026.03.16 | ₩39,146 | ₩40,895 | ₩38,265 | ₩40,436 | +3.29% | 3.4만 |
|---|
| 2026.03.13 | ₩41,656 | ₩41,656 | ₩37,691 | ₩38,058 | -8.64% | 7.1만 |
|---|
| 2026.03.12 | ₩48,612 | ₩48,612 | ₩40,061 | ₩40,561 | -16.56% | 5.4만 |
|---|
| 2026.03.11 | ₩47,985 | ₩49,146 | ₩45,208 | ₩48,122 | +0.29% | 4만 |
|---|
| 2026.03.10 | ₩48,505 | ₩52,778 | ₩47,304 | ₩47,487 | -2.10% | 5.9만 |
|---|
| 2026.03.09 | ₩40,401 | ₩44,166 | ₩40,238 | ₩43,896 | +8.65% | 3.5만 |
|---|
| 2026.03.06 | ₩40,428 | ₩42,430 | ₩39,600 | ₩41,115 | +1.70% | 5.2만 |
|---|
| 2026.03.05 | ₩37,517 | ₩40,721 | ₩37,197 | ₩40,434 | +7.78% | 2.9만 |
|---|
| 2026.03.04 | ₩38,492 | ₩40,922 | ₩38,492 | ₩38,834 | +0.89% | 3.6만 |
|---|
| 2026.03.03 | ₩38,372 | ₩42,304 | ₩37,337 | ₩39,939 | +4.08% | 2.8만 |
|---|
| 2026.03.02 | ₩38,919 | ₩40,548 | ₩37,984 | ₩39,213 | +0.75% | 1.7만 |
|---|
| 2026.02.27 | ₩41,883 | ₩41,883 | ₩39,119 | ₩41,238 | -1.54% | 1.9만 |
|---|
| 2026.02.26 | ₩41,563 | ₩43,445 | ₩40,374 | ₩42,824 | +3.04% | 1.6만 |
|---|
| 2026.02.25 | ₩41,069 | ₩42,784 | ₩40,655 | ₩40,946 | -0.30% | 2.5만 |
|---|
| 2026.02.24 | ₩40,241 | ₩41,242 | ₩39,133 | ₩40,258 | +0.04% | 2.5만 |
|---|
| 2026.02.23 | ₩39,787 | ₩40,721 | ₩37,918 | ₩39,237 | -1.38% | 2만 |
|---|
| 2026.02.20 | ₩41,162 | ₩41,963 | ₩39,600 | ₩41,376 | +0.52% | 2.2만 |
|---|
| 2026.02.19 | ₩44,433 | ₩44,433 | ₩40,054 | ₩43,792 | -1.44% | 6.4만 |
|---|
| 2026.02.18 | ₩47,557 | ₩51,069 | ₩45,715 | ₩47,237 | -0.67% | 3.9만 |
|---|
| 2026.02.17 | ₩53,405 | ₩53,973 | ₩47,397 | ₩47,780 | -10.53% | 6.4만 |
|---|
| 2026.02.13 | ₩56,009 | ₩59,507 | ₩49,240 | ₩55,955 | -0.10% | 31.7만 |
|---|
| 2026.02.12 | ₩41,469 | ₩41,469 | ₩36,235 | ₩36,576 | -11.80% | 6.5만 |
|---|
| 2026.02.11 | ₩43,125 | ₩43,285 | ₩38,293 | ₩40,656 | -5.72% | 3만 |
|---|
| 2026.02.10 | ₩42,030 | ₩45,007 | ₩41,509 | ₩41,908 | -0.29% | 4.9만 |
|---|
| 2026.02.09 | ₩40,802 | ₩42,457 | ₩38,519 | ₩40,354 | -1.10% | 3.8만 |
|---|
| 2026.02.06 | ₩36,970 | ₩41,916 | ₩36,848 | ₩40,984 | +10.86% | 2.1만 |
|---|
| 2026.02.05 | ₩37,904 | ₩38,732 | ₩34,660 | ₩35,508 | -6.32% | 4.9만 |
|---|
| 2026.02.04 | ₩40,054 | ₩40,388 | ₩37,437 | ₩39,135 | -2.29% | 2.4만 |
|---|
| 2026.02.03 | ₩40,388 | ₩41,593 | ₩36,516 | ₩39,170 | -3.01% | 4.4만 |
|---|
| 2026.02.02 | ₩40,054 | ₩41,276 | ₩39,199 | ₩39,611 | -1.11% | 3.4만 |
|---|
| 2026.01.30 | ₩43,806 | ₩43,806 | ₩39,894 | ₩41,250 | -5.83% | 2.7만 |
|---|
| 2026.01.29 | ₩44,768 | ₩45,501 | ₩42,003 | ₩43,835 | -2.08% | 2.8만 |
|---|
| 2026.01.28 | ₩45,515 | ₩45,568 | ₩43,417 | ₩44,182 | -2.93% | 1.4만 |
|---|
| 2026.01.27 | ₩48,439 | ₩48,439 | ₩43,300 | ₩44,298 | -8.55% | 2.8만 |
|---|
| 2026.01.26 | ₩48,906 | ₩48,906 | ₩46,195 | ₩47,229 | -3.43% | 2.3만 |
|---|
| 2026.01.23 | ₩50,807 | ₩50,807 | ₩47,197 | ₩48,544 | -4.45% | 2.8만 |
|---|
| 2026.01.22 | ₩53,445 | ₩54,901 | ₩50,321 | ₩50,547 | -5.42% | 1.7만 |
|---|
| 2026.01.21 | ₩52,070 | ₩52,751 | ₩49,653 | ₩51,596 | -0.91% | 2.9만 |
|---|
| 2026.01.20 | ₩48,385 | ₩50,803 | ₩47,677 | ₩49,620 | +2.55% | 2.3만 |
|---|
| 2026.01.16 | ₩56,796 | ₩56,816 | ₩52,551 | ₩53,198 | -6.34% | 3만 |
|---|
| 2026.01.15 | ₩58,252 | ₩58,939 | ₩54,447 | ₩55,835 | -4.15% | 4만 |
|---|
| 2026.01.14 | ₩63,566 | ₩63,566 | ₩55,675 | ₩58,472 | -8.01% | 8.5만 |
|---|
| 2026.01.13 | ₩70,108 | ₩70,535 | ₩66,837 | ₩68,459 | -2.35% | 2.2만 |
|---|
| 2026.01.12 | ₩68,238 | ₩72,244 | ₩66,570 | ₩70,761 | +3.70% | 2.8만 |
|---|
| 2026.01.09 | ₩76,209 | ₩78,492 | ₩70,041 | ₩71,210 | -6.56% | 4.5만 |
|---|
| 2026.01.08 | ₩76,810 | ₩83,860 | ₩74,981 | ₩76,594 | -0.28% | 7.8만 |
|---|
| 2026.01.07 | ₩73,232 | ₩81,550 | ₩67,958 | ₩77,833 | +6.28% | 10.3만 |
|---|
| 2026.01.06 | ₩74,914 | ₩77,544 | ₩69,293 | ₩73,730 | -1.58% | 7.6만 |
|---|
| 2026.01.05 | ₩73,219 | ₩77,264 | ₩71,337 | ₩74,369 | +1.57% | 6만 |
|---|
| 2026.01.02 | ₩75,355 | ₩82,444 | ₩69,133 | ₩72,874 | -3.29% | 6만 |
|---|
| 2025.12.31 | ₩75,195 | ₩76,323 | ₩72,871 | ₩75,487 | +0.39% | 6.2만 |
|---|
| 2025.12.30 | ₩82,938 | ₩82,938 | ₩72,177 | ₩74,305 | -10.41% | 6.6만 |
|---|
| 2025.12.29 | ₩82,391 | ₩86,036 | ₩81,243 | ₩83,098 | +0.86% | 3.9만 |
|---|
| 2025.12.26 | ₩88,439 | ₩90,655 | ₩84,140 | ₩85,104 | -3.77% | 4.4만 |
|---|
| 2025.12.24 | ₩85,536 | ₩90,041 | ₩85,536 | ₩87,211 | +1.96% | 1.7만 |
|---|
| 2025.12.23 | ₩90,602 | ₩91,690 | ₩83,739 | ₩87,219 | -3.73% | 4.1만 |
|---|
| 2025.12.22 | ₩99,187 | ₩100,362 | ₩91,964 | ₩92,427 | -6.82% | 8.8만 |
|---|
| 2025.12.19 | ₩82,271 | ₩100,195 | ₩82,082 | ₩98,446 | +19.66% | 19만 |
|---|
| 2025.12.18 | ₩67,064 | ₩81,763 | ₩67,064 | ₩81,408 | +21.39% | 17.7만 |
|---|
| 2025.12.17 | ₩65,822 | ₩67,397 | ₩62,431 | ₩62,626 | -4.86% | 5.3만 |
|---|
| 2025.12.16 | ₩70,548 | ₩72,150 | ₩63,198 | ₩64,552 | -8.50% | 7.3만 |
|---|
| 2025.12.15 | ₩70,642 | ₩77,164 | ₩69,520 | ₩70,570 | -0.10% | 16.3만 |
|---|
| 2025.12.12 | ₩57,117 | ₩76,223 | ₩57,117 | ₩68,345 | +19.66% | 16.7만 |
|---|
| 2025.12.11 | ₩62,097 | ₩62,097 | ₩50,535 | ₩54,700 | -11.91% | 10.5만 |
|---|
| 2025.12.10 | ₩63,566 | ₩69,518 | ₩62,618 | ₩63,165 | -0.63% | 6.3만 |
|---|
| 2025.12.09 | ₩64,064 | ₩64,861 | ₩62,805 | ₩64,417 | +0.55% | 2.6만 |
|---|
| 2025.12.08 | ₩63,819 | ₩64,607 | ₩59,947 | ₩63,966 | +0.23% | 6.6만 |
|---|
| 2025.12.05 | ₩66,877 | ₩72,297 | ₩66,022 | ₩66,022 | -1.28% | 10.2만 |
|---|
| 2025.12.04 | ₩64,794 | ₩68,038 | ₩62,511 | ₩67,090 | +3.54% | 13만 |
|---|
| 2025.12.03 | ₩60,869 | ₩66,209 | ₩59,614 | ₩63,547 | +4.40% | 8.2만 |
|---|
| 2025.12.02 | ₩61,736 | ₩64,273 | ₩60,254 | ₩61,380 | -0.58% | 6.6만 |
|---|
| 2025.12.01 | ₩56,302 | ₩65,305 | ₩56,236 | ₩60,993 | +8.33% | 11.9만 |
|---|
| 2025.11.28 | ₩55,889 | ₩60,014 | ₩54,727 | ₩58,771 | +5.16% | 4.1만 |
|---|
| 2025.11.26 | ₩50,601 | ₩55,995 | ₩50,094 | ₩54,463 | +7.63% | 11만 |
|---|
| 2025.11.25 | ₩48,054 | ₩51,002 | ₩46,182 | ₩50,321 | +4.72% | 11.6만 |
|---|
| 2025.11.24 | ₩46,329 | ₩48,358 | ₩45,321 | ₩47,958 | +3.52% | 7.1만 |
|---|
| 2025.11.21 | ₩44,967 | ₩47,210 | ₩40,428 | ₩46,171 | +2.68% | 4.3만 |
|---|
| 2025.11.20 | ₩46,823 | ₩50,755 | ₩44,700 | ₩44,740 | -4.45% | 11.1만 |
|---|
| 2025.11.19 | ₩46,195 | ₩46,463 | ₩42,844 | ₩45,127 | -2.31% | 6.7만 |
|---|
| 2025.11.18 | ₩45,501 | ₩49,066 | ₩43,405 | ₩47,155 | +3.64% | 10.8만 |
|---|
| 2025.11.17 | ₩47,210 | ₩48,292 | ₩44,233 | ₩46,293 | -1.94% | 13.3만 |
|---|
| 2025.11.14 | ₩51,656 | ₩52,831 | ₩47,451 | ₩47,716 | -7.63% | 12.4만 |
|---|
| 2025.11.13 | ₩63,592 | ₩66,610 | ₩55,381 | ₩56,584 | -11.02% | 14.5만 |
|---|
| 2025.11.12 | ₩65,261 | ₩66,076 | ₩56,716 | ₩65,112 | -0.23% | 14.8만 |
|---|
| 2025.11.11 | ₩57,557 | ₩69,547 | ₩56,610 | ₩68,941 | +19.78% | 26.4만 |
|---|
| 2025.11.10 | ₩51,950 | ₩59,754 | ₩48,859 | ₩57,719 | +11.11% | 12.5만 |
|---|
| 2025.11.07 | ₩48,412 | ₩50,828 | ₩43,914 | ₩50,015 | +3.31% | 8.8만 |
|---|
| 2025.11.06 | ₩50,027 | ₩52,190 | ₩45,061 | ₩49,867 | -0.32% | 8.4만 |
|---|
| 2025.11.05 | ₩39,413 | ₩53,499 | ₩39,413 | ₩51,273 | +30.09% | 25.5만 |
|---|
| 2025.11.04 | ₩37,183 | ₩37,183 | ₩34,420 | ₩35,031 | -5.79% | 4.6만 |
|---|
| 2025.11.03 | ₩41,282 | ₩41,282 | ₩38,932 | ₩39,205 | -5.03% | 2.8만 |
|---|
| 2025.10.31 | ₩38,278 | ₩41,340 | ₩37,597 | ₩41,340 | +8.00% | 2.9만 |
|---|
| 2025.10.30 | ₩41,282 | ₩41,736 | ₩38,065 | ₩38,195 | -7.48% | 3.2만 |
|---|
| 2025.10.29 | ₩41,082 | ₩43,465 | ₩41,082 | ₩42,628 | +3.76% | 5.7만 |
|---|
| 2025.10.28 | ₩40,374 | ₩42,030 | ₩39,827 | ₩41,385 | +2.50% | 3.8만 |
|---|
| 2025.10.27 | ₩39,426 | ₩42,284 | ₩38,532 | ₩40,828 | +3.56% | 6.1만 |
|---|
| 2025.10.24 | ₩39,533 | ₩39,934 | ₩38,039 | ₩38,194 | -3.39% | 3.7만 |
|---|
| 2025.10.23 | ₩37,050 | ₩39,553 | ₩37,050 | ₩38,879 | +4.94% | 2.3만 |
|---|
| 2025.10.22 | ₩39,386 | ₩39,774 | ₩36,783 | ₩38,053 | -3.39% | 3.3만 |
|---|
| 2025.10.21 | ₩38,986 | ₩41,625 | ₩38,078 | ₩39,800 | +2.09% | 3.8만 |
|---|
| 2025.10.20 | ₩37,490 | ₩39,239 | ₩36,663 | ₩38,982 | +3.98% | 6만 |
|---|
| 2025.10.17 | ₩37,704 | ₩39,653 | ₩37,437 | ₩38,800 | +2.91% | 4.5만 |
|---|
| 2025.10.16 | ₩40,721 | ₩40,806 | ₩37,557 | ₩37,955 | -6.79% | 2.6만 |
|---|
| 2025.10.15 | ₩40,121 | ₩42,284 | ₩40,000 | ₩41,087 | +2.41% | 6.5만 |
|---|
| 2025.10.14 | ₩37,784 | ₩40,294 | ₩36,635 | ₩39,440 | +4.38% | 4.2만 |
|---|
| 2025.10.13 | ₩38,358 | ₩39,253 | ₩37,757 | ₩39,007 | +1.69% | 1.7만 |
|---|
| 2025.10.10 | ₩39,667 | ₩39,974 | ₩36,756 | ₩37,462 | -5.56% | 6.6만 |
|---|