시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long VRT Daily ETF 과거 주가
GraniteShares 2x Long VRT Daily ETF · VRTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long VRT Daily ETF · VRTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,770 | ₩32,052 | ₩30,040 | ₩30,711 | -3.33% | 14.6만 |
| 2026.10.08 | ₩30,778 | ₩33,098 | ₩30,013 | ₩31,059 | +0.92% | 27.7만 |
| 2026.10.07 | ₩31,140 | ₩31,891 | ₩29,906 | ₩31,864 | +2.33% | 31.8만 |
| 2026.10.06 | ₩33,151 | ₩34,264 | ₩32,447 | ₩33,446 | +0.89% | 29.3만 |
| 2026.10.05 | ₩33,782 | ₩34,777 | ₩32,722 | ₩33,728 | -0.16% | 24.4만 |
| 2026.10.02 | ₩33,111 | ₩33,849 | ₩32,266 | ₩33,379 | +0.81% | 17.4만 |
| 2026.10.01 | ₩31,301 | ₩32,508 | ₩29,799 | ₩31,783 | +1.54% | 25.5만 |
| 2026.09.30 | ₩32,508 | ₩32,508 | ₩30,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,630 |
| -5.78% |
| 18.1만 |
| 2026.09.29 | ₩33,031 | ₩33,822 | ₩32,052 | ₩32,376 | -1.98% | 15.4만 |
|---|
| 2026.09.28 | ₩33,634 | ₩33,835 | ₩30,952 | ₩31,529 | -6.26% | 12.5만 |
|---|
| 2026.09.25 | ₩32,373 | ₩33,993 | ₩32,373 | ₩33,554 | +3.65% | 16.1만 |
|---|
| 2026.09.24 | ₩30,724 | ₩32,085 | ₩30,174 | ₩31,850 | +3.67% | 15.3만 |
|---|
| 2026.09.23 | ₩33,795 | ₩34,170 | ₩32,635 | ₩32,803 | -2.94% | 16.3만 |
|---|
| 2026.09.22 | ₩32,789 | ₩34,358 | ₩32,789 | ₩34,090 | +3.97% | 18.7만 |
|---|
| 2026.09.21 | ₩33,942 | ₩34,385 | ₩32,427 | ₩33,366 | -1.70% | 28.4만 |
|---|
| 2026.09.18 | ₩32,132 | ₩33,031 | ₩31,086 | ₩32,856 | +2.25% | 32.9만 |
|---|
| 2026.09.17 | ₩32,856 | ₩33,701 | ₩30,858 | ₩30,858 | -6.08% | 27.1만 |
|---|
| 2026.09.16 | ₩30,335 | ₩31,716 | ₩29,946 | ₩30,576 | +0.80% | 23.4만 |
|---|
| 2026.09.15 | ₩31,730 | ₩31,743 | ₩29,074 | ₩29,168 | -8.07% | 17.2만 |
|---|
| 2026.09.14 | ₩27,559 | ₩31,006 | ₩27,090 | ₩29,879 | +8.42% | 55.2만 |
|---|
| 2026.09.11 | ₩33,916 | ₩35,753 | ₩33,916 | ₩35,485 | +4.63% | 30.8만 |
|---|
| 2026.09.10 | ₩35,525 | ₩36,437 | ₩32,186 | ₩33,098 | -6.83% | 50만 |
|---|
| 2026.09.09 | ₩44,242 | ₩45,596 | ₩36,343 | ₩37,067 | -16.22% | 62.8만 |
|---|
| 2026.09.08 | ₩44,899 | ₩47,340 | ₩43,531 | ₩45,987 | +2.42% | 13.9만 |
|---|
| 2026.09.04 | ₩40,634 | ₩43,022 | ₩40,504 | ₩43,022 | +5.87% | 10.7만 |
|---|
| 2026.09.03 | ₩36,812 | ₩40,044 | ₩35,646 | ₩39,682 | +7.80% | 11.6만 |
|---|
| 2026.09.02 | ₩36,651 | ₩37,077 | ₩35,069 | ₩36,111 | -1.47% | 3.6만 |
|---|
| 2026.09.01 | ₩35,646 | ₩36,209 | ₩33,956 | ₩36,059 | +1.16% | 7.2만 |
|---|
| 2026.08.31 | ₩36,625 | ₩37,456 | ₩35,874 | ₩36,637 | +0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,629 | ₩39,629 | ₩35,942 | ₩36,103 | -8.90% | 6.2만 |
|---|
| 2026.08.27 | ₩41,855 | ₩42,002 | ₩38,220 | ₩40,067 | -4.27% | 7.2만 |
|---|
| 2026.08.26 | ₩35,565 | ₩38,971 | ₩35,565 | ₩38,581 | +8.48% | 6.8만 |
|---|
| 2026.08.25 | ₩38,127 | ₩39,383 | ₩36,021 | ₩36,236 | -4.96% | 6.1만 |
|---|
| 2026.08.24 | ₩36,397 | ₩36,397 | ₩34,573 | ₩35,953 | -1.22% | 5.8만 |
|---|
| 2026.08.21 | ₩39,950 | ₩39,950 | ₩36,853 | ₩38,100 | -4.63% | 6만 |
|---|
| 2026.08.20 | ₩37,523 | ₩38,858 | ₩35,538 | ₩38,749 | +3.27% | 5.6만 |
|---|
| 2026.08.19 | ₩41,265 | ₩41,929 | ₩36,330 | ₩37,959 | -8.01% | 11.3만 |
|---|
| 2026.08.18 | ₩44,443 | ₩44,443 | ₩40,715 | ₩41,309 | -7.05% | 9.6만 |
|---|
| 2026.08.17 | ₩49,432 | ₩50,505 | ₩47,407 | ₩48,085 | -2.72% | 9.4만 |
|---|
| 2026.08.14 | ₩47,072 | ₩48,855 | ₩45,945 | ₩48,399 | +2.82% | 6.8만 |
|---|
| 2026.08.13 | ₩46,595 | ₩48,279 | ₩46,119 | ₩46,119 | -1.02% | 7.2만 |
|---|
| 2026.08.12 | ₩49,633 | ₩49,646 | ₩45,912 | ₩46,574 | -6.16% | 11.8만 |
|---|
| 2026.08.11 | ₩42,726 | ₩45,476 | ₩42,579 | ₩44,664 | +4.54% | 10만 |
|---|
| 2026.08.10 | ₩43,773 | ₩43,773 | ₩40,366 | ₩41,211 | -5.85% | 6.3만 |
|---|
| 2026.08.07 | ₩45,958 | ₩45,958 | ₩40,903 | ₩41,922 | -8.78% | 8.9만 |
|---|
| 2026.08.06 | ₩41,345 | ₩46,133 | ₩41,065 | ₩42,722 | +3.33% | 14.3만 |
|---|
| 2026.08.05 | ₩41,774 | ₩44,939 | ₩41,774 | ₩43,770 | +4.78% | 19.1만 |
|---|
| 2026.08.04 | ₩43,149 | ₩43,437 | ₩40,869 | ₩41,412 | -4.02% | 21.9만 |
|---|
| 2026.08.03 | ₩32,186 | ₩39,495 | ₩31,515 | ₩39,159 | +21.67% | 30.5만 |
|---|
| 2026.07.31 | ₩34,868 | ₩35,847 | ₩31,301 | ₩33,308 | -4.47% | 36.5만 |
|---|
| 2026.07.30 | ₩32,065 | ₩33,124 | ₩28,887 | ₩29,611 | -7.65% | 41.6만 |
|---|
| 2026.07.29 | ₩35,015 | ₩36,276 | ₩27,908 | ₩28,518 | -18.56% | 119.1만 |
|---|
| 2026.07.28 | ₩44,658 | ₩44,852 | ₩40,011 | ₩43,370 | -2.88% | 28.7만 |
|---|
| 2026.07.27 | ₩52,342 | ₩52,342 | ₩44,529 | ₩49,728 | -4.99% | 14.5만 |
|---|
| 2026.07.24 | ₩56,124 | ₩56,124 | ₩50,210 | ₩50,737 | -9.60% | 7.5만 |
|---|
| 2026.07.23 | ₩55,319 | ₩59,074 | ₩54,716 | ₩55,750 | +0.78% | 10.8만 |
|---|
| 2026.07.22 | ₩52,302 | ₩55,728 | ₩52,302 | ₩54,816 | +4.81% | 5.6만 |
|---|
| 2026.07.21 | ₩55,601 | ₩56,714 | ₩53,643 | ₩56,258 | +1.18% | 9.7만 |
|---|
| 2026.07.20 | ₩52,717 | ₩55,025 | ₩51,537 | ₩51,537 | -2.24% | 11.9만 |
|---|
| 2026.07.17 | ₩46,240 | ₩53,455 | ₩44,953 | ₩50,827 | +9.92% | 15.2만 |
|---|
| 2026.07.16 | ₩52,972 | ₩55,091 | ₩50,277 | ₩52,514 | -0.87% | 15.3만 |
|---|
| 2026.07.15 | ₩57,049 | ₩58,263 | ₩51,175 | ₩56,590 | -0.80% | 11.9만 |
|---|
| 2026.07.14 | ₩59,262 | ₩60,878 | ₩55,038 | ₩56,231 | -5.11% | 12.9만 |
|---|
| 2026.07.13 | ₩59,678 | ₩60,891 | ₩55,762 | ₩57,143 | -4.25% | 9.7만 |
|---|
| 2026.07.10 | ₩62,494 | ₩64,063 | ₩61,233 | ₩62,226 | -0.43% | 6.7만 |
|---|
| 2026.07.09 | ₩67,161 | ₩69,762 | ₩63,406 | ₩64,237 | -4.35% | 18.6만 |
|---|
| 2026.07.08 | ₩54,984 | ₩62,538 | ₩54,984 | ₩61,864 | +12.51% | 18.7만 |
|---|
| 2026.07.07 | ₩57,907 | ₩57,907 | ₩50,143 | ₩57,384 | -0.90% | 27.3만 |
|---|
| 2026.07.06 | ₩59,637 | ₩66,437 | ₩59,088 | ₩62,320 | +4.50% | 19.4만 |
|---|
| 2026.07.02 | ₩59,517 | ₩61,770 | ₩54,233 | ₩55,896 | -6.08% | 21.1만 |
|---|
| 2026.07.01 | ₩64,801 | ₩65,940 | ₩59,342 | ₩60,174 | -7.14% | 22.8만 |
|---|
| 2026.06.30 | ₩60,120 | ₩70,681 | ₩60,120 | ₩69,859 | +16.20% | 38.1만 |
|---|
| 2026.06.29 | ₩58,605 | ₩59,946 | ₩54,166 | ₩58,994 | +0.66% | 20.9만 |
|---|
| 2026.06.26 | ₩62,869 | ₩62,869 | ₩56,527 | ₩58,054 | -7.66% | 20.6만 |
|---|
| 2026.06.25 | ₩72,049 | ₩72,049 | ₩65,623 | ₩67,054 | -6.93% | 34.1만 |
|---|
| 2026.06.24 | ₩67,237 | ₩67,237 | ₩60,317 | ₩63,477 | -5.59% | 24.3만 |
|---|
| 2026.06.23 | ₩70,853 | ₩71,298 | ₩63,518 | ₩63,947 | -9.75% | 47.6만 |
|---|
| 2026.06.22 | ₩74,796 | ₩82,672 | ₩73,795 | ₩82,672 | +10.53% | 38.5만 |
|---|
| 2026.06.18 | ₩71,528 | ₩73,692 | ₩68,837 | ₩71,899 | +0.52% | 33.5만 |
|---|
| 2026.06.17 | ₩60,415 | ₩69,861 | ₩60,397 | ₩65,682 | +8.72% | 40.5만 |
|---|
| 2026.06.16 | ₩63,661 | ₩64,388 | ₩58,399 | ₩58,600 | -7.95% | 21.2만 |
|---|
| 2026.06.15 | ₩65,203 | ₩66,481 | ₩63,124 | ₩63,643 | -2.39% | 33.1만 |
|---|
| 2026.06.12 | ₩59,932 | ₩60,831 | ₩57,063 | ₩59,792 | -0.23% | 19만 |
|---|
| 2026.06.11 | ₩54,099 | ₩58,418 | ₩52,954 | ₩58,211 | +7.60% | 28.4만 |
|---|
| 2026.06.10 | ₩52,092 | ₩56,647 | ₩49,812 | ₩51,403 | -1.32% | 17.8만 |
|---|
| 2026.06.09 | ₩59,007 | ₩61,689 | ₩50,380 | ₩54,953 | -6.87% | 31.8만 |
|---|
| 2026.06.08 | ₩63,982 | ₩63,982 | ₩59,512 | ₩59,708 | -6.68% | 18.6만 |
|---|
| 2026.06.05 | ₩64,854 | ₩65,391 | ₩57,130 | ₩59,392 | -8.42% | 30.4만 |
|---|
| 2026.06.04 | ₩67,729 | ₩70,934 | ₩62,109 | ₩69,691 | +2.90% | 42.9만 |
|---|
| 2026.06.03 | ₩77,760 | ₩78,542 | ₩71,072 | ₩73,437 | -5.56% | 44만 |
|---|
| 2026.06.02 | ₩75,355 | ₩78,953 | ₩73,200 | ₩74,423 | -1.24% | 46.4만 |
|---|
| 2026.06.01 | ₩67,214 | ₩71,618 | ₩65,573 | ₩69,937 | +4.05% | 45.3만 |
|---|
| 2026.05.29 | ₩67,094 | ₩68,095 | ₩63,352 | ₩66,557 | -0.80% | 35.2만 |
|---|
| 2026.05.28 | ₩67,603 | ₩68,640 | ₩63,254 | ₩66,164 | -2.13% | 29.6만 |
|---|
| 2026.05.27 | ₩70,697 | ₩72,429 | ₩64,396 | ₩68,564 | -3.02% | 34.2만 |
|---|
| 2026.05.26 | ₩78,631 | ₩78,631 | ₩69,986 | ₩70,446 | -10.41% | 33.9만 |
|---|
| 2026.05.22 | ₩75,377 | ₩75,377 | ₩70,853 | ₩72,136 | -4.30% | 34.7만 |
|---|
| 2026.05.21 | ₩69,946 | ₩72,865 | ₩69,079 | ₩70,384 | +0.63% | 25.8만 |
|---|
| 2026.05.20 | ₩70,920 | ₩72,865 | ₩66,606 | ₩67,317 | -5.08% | 24.5만 |
|---|
| 2026.05.19 | ₩73,509 | ₩75,292 | ₩66,472 | ₩70,317 | -4.34% | 34.9만 |
|---|
| 2026.05.18 | ₩92,310 | ₩92,337 | ₩73,151 | ₩78,092 | -15.40% | 40.8만 |
|---|
| 2026.05.15 | ₩89,646 | ₩94,317 | ₩86,946 | ₩93,455 | +4.25% | 16.6만 |
|---|
| 2026.05.14 | ₩95,104 | ₩97,898 | ₩91,926 | ₩96,767 | +1.75% | 10.5만 |
|---|
| 2026.05.13 | ₩95,346 | ₩96,441 | ₩88,801 | ₩93,562 | -1.87% | 15.1만 |
|---|
| 2026.05.12 | ₩90,500 | ₩93,875 | ₩83,245 | ₩91,667 | +1.29% | 23.7만 |
|---|
| 2026.05.11 | ₩80,567 | ₩93,875 | ₩80,567 | ₩92,713 | +15.08% | 24.8만 |
|---|
| 2026.05.08 | ₩81,756 | ₩83,406 | ₩79,557 | ₩79,557 | -2.69% | 20.6만 |
|---|
| 2026.05.07 | ₩88,166 | ₩88,166 | ₩77,983 | ₩79,369 | -9.98% | 28.2만 |
|---|
| 2026.05.06 | ₩85,784 | ₩89,172 | ₩82,386 | ₩88,676 | +3.37% | 25.1만 |
|---|
| 2026.05.05 | ₩76,888 | ₩80,556 | ₩76,151 | ₩80,183 | +4.28% | 16.6만 |
|---|
| 2026.05.04 | ₩75,212 | ₩76,150 | ₩72,243 | ₩75,788 | +0.77% | 18.5만 |
|---|
| 2026.05.01 | ₩75,994 | ₩76,289 | ₩73,129 | ₩74,979 | -1.34% | 24.1만 |
|---|
| 2026.04.30 | ₩68,381 | ₩75,542 | ₩68,173 | ₩75,368 | +10.22% | 31.5만 |
|---|
| 2026.04.29 | ₩66,352 | ₩67,022 | ₩62,860 | ₩65,328 | -1.54% | 24.9만 |
|---|
| 2026.04.28 | ₩66,830 | ₩68,535 | ₩59,959 | ₩64,827 | -3.00% | 38.4만 |
|---|
| 2026.04.27 | ₩75,359 | ₩75,359 | ₩65,936 | ₩73,263 | -2.78% | 26.8만 |
|---|
| 2026.04.24 | ₩75,726 | ₩76,620 | ₩70,630 | ₩73,532 | -2.90% | 24.4만 |
|---|
| 2026.04.23 | ₩65,614 | ₩74,273 | ₩65,614 | ₩72,418 | +10.37% | 33.4만 |
|---|
| 2026.04.22 | ₩66,562 | ₩69,156 | ₩62,159 | ₩65,614 | -1.42% | 90.8만 |
|---|
| 2026.04.21 | ₩71,524 | ₩73,696 | ₩68,404 | ₩68,564 | -4.14% | 33.4만 |
|---|
| 2026.04.20 | ₩66,200 | ₩70,321 | ₩66,088 | ₩69,839 | +5.50% | 25.1만 |
|---|
| 2026.04.17 | ₩63,898 | ₩67,232 | ₩63,433 | ₩66,593 | +4.22% | 19.8만 |
|---|
| 2026.04.16 | ₩65,252 | ₩65,252 | ₩61,050 | ₩61,510 | -5.73% | 15.1만 |
|---|
| 2026.04.15 | ₩69,168 | ₩69,168 | ₩62,293 | ₩64,461 | -6.81% | 27.5만 |
|---|
| 2026.04.14 | ₩67,116 | ₩69,353 | ₩64,318 | ₩68,381 | +1.88% | 18.8만 |
|---|
| 2026.04.13 | ₩62,016 | ₩64,349 | ₩62,016 | ₩64,108 | +3.37% | 12.3만 |
|---|
| 2026.04.10 | ₩60,245 | ₩62,950 | ₩59,923 | ₩61,925 | +2.79% | 13.8만 |
|---|
| 2026.04.09 | ₩56,477 | ₩60,122 | ₩56,477 | ₩58,966 | +4.41% | 14.9만 |
|---|
| 2026.04.08 | ₩55,234 | ₩58,073 | ₩53,723 | ₩56,177 | +1.71% | 21만 |
|---|
| 2026.04.07 | ₩46,875 | ₩49,575 | ₩46,625 | ₩49,329 | +5.24% | 7.7만 |
|---|
| 2026.04.06 | ₩49,633 | ₩50,898 | ₩48,176 | ₩48,176 | -2.94% | 9.7만 |
|---|
| 2026.04.02 | ₩44,255 | ₩50,961 | ₩44,255 | ₩49,231 | +11.24% | 13만 |
|---|
| 2026.04.01 | ₩47,467 | ₩50,634 | ₩47,467 | ₩48,319 | +1.79% | 22.7만 |
|---|
| 2026.03.31 | ₩39,539 | ₩45,431 | ₩39,539 | ₩45,306 | +14.58% | 17.7만 |
|---|
| 2026.03.30 | ₩47,161 | ₩47,383 | ₩38,936 | ₩39,888 | -15.42% | 23.6만 |
|---|
| 2026.03.27 | ₩44,930 | ₩47,858 | ₩44,930 | ₩46,115 | +2.64% | 10.3만 |
|---|
| 2026.03.26 | ₩55,337 | ₩55,337 | ₩46,526 | ₩46,772 | -15.48% | 31.8만 |
|---|
| 2026.03.25 | ₩55,949 | ₩58,663 | ₩55,793 | ₩56,410 | +0.82% | 14.9만 |
|---|
| 2026.03.24 | ₩49,351 | ₩54,184 | ₩46,714 | ₩53,969 | +9.36% | 20.3만 |
|---|
| 2026.03.23 | ₩49,615 | ₩54,537 | ₩48,279 | ₩48,739 | -1.77% | 20.8만 |
|---|
| 2026.03.20 | ₩54,242 | ₩55,087 | ₩48,252 | ₩48,837 | -9.96% | 26.6만 |
|---|
| 2026.03.19 | ₩50,067 | ₩54,483 | ₩49,199 | ₩53,789 | +7.43% | 12.6만 |
|---|
| 2026.03.18 | ₩55,301 | ₩55,878 | ₩52,092 | ₩52,396 | -5.25% | 37.9만 |
|---|
| 2026.03.17 | ₩51,461 | ₩54,273 | ₩50,514 | ₩53,661 | +4.27% | 18.1만 |
|---|
| 2026.03.16 | ₩51,421 | ₩54,090 | ₩51,421 | ₩52,007 | +1.14% | 17만 |
|---|
| 2026.03.13 | ₩53,267 | ₩54,018 | ₩49,173 | ₩50,214 | -5.73% | 20.4만 |
|---|
| 2026.03.12 | ₩51,989 | ₩54,984 | ₩49,620 | ₩52,892 | +1.74% | 17.3만 |
|---|
| 2026.03.11 | ₩55,458 | ₩56,951 | ₩53,200 | ₩53,996 | -2.64% | 27.8만 |
|---|
| 2026.03.10 | ₩53,276 | ₩56,593 | ₩53,276 | ₩54,512 | +2.32% | 33.4만 |
|---|
| 2026.03.09 | ₩47,232 | ₩53,205 | ₩47,232 | ₩52,396 | +10.93% | 63.1만 |
|---|
| 2026.03.06 | ₩43,969 | ₩47,653 | ₩43,142 | ₩44,208 | +0.54% | 61.4만 |
|---|
| 2026.03.05 | ₩46,468 | ₩50,277 | ₩43,169 | ₩47,156 | +1.48% | 26.1만 |
|---|
| 2026.03.04 | ₩47,250 | ₩49,271 | ₩45,941 | ₩47,908 | +1.39% | 24.4만 |
|---|
| 2026.03.03 | ₩46,043 | ₩46,817 | ₩41,777 | ₩45,230 | -1.77% | 43.3만 |
|---|
| 2026.03.02 | ₩46,379 | ₩50,956 | ₩45,587 | ₩50,478 | +8.84% | 25만 |
|---|
| 2026.02.27 | ₩47,291 | ₩50,603 | ₩45,842 | ₩49,637 | +4.96% | 23.9만 |
|---|
| 2026.02.26 | ₩52,261 | ₩52,261 | ₩44,318 | ₩51,184 | -2.06% | 26.3만 |
|---|
| 2026.02.25 | ₩50,295 | ₩53,594 | ₩50,035 | ₩52,375 | +4.14% | 18.6만 |
|---|
| 2026.02.24 | ₩46,495 | ₩49,114 | ₩44,662 | ₩48,869 | +5.11% | 15.3만 |
|---|
| 2026.02.23 | ₩44,725 | ₩46,160 | ₩44,400 | ₩45,989 | +2.83% | 9.1만 |
|---|
| 2026.02.20 | ₩44,394 | ₩46,155 | ₩43,831 | ₩45,502 | +2.50% | 9.4만 |
|---|
| 2026.02.19 | ₩44,752 | ₩46,557 | ₩44,269 | ₩45,451 | +1.56% | 9.3만 |
|---|
| 2026.02.18 | ₩46,325 | ₩49,173 | ₩44,368 | ₩45,403 | -1.99% | 25.9만 |
|---|
| 2026.02.17 | ₩41,895 | ₩46,245 | ₩40,898 | ₩45,574 | +8.78% | 28.4만 |
|---|
| 2026.02.13 | ₩43,920 | ₩43,920 | ₩40,053 | ₩42,463 | -3.32% | 18.4만 |
|---|
| 2026.02.12 | ₩45,735 | ₩50,357 | ₩42,369 | ₩43,030 | -5.91% | 40.9만 |
|---|
| 2026.02.11 | ₩42,970 | ₩48,118 | ₩42,709 | ₩47,849 | +11.36% | 162.5만 |
|---|
| 2026.02.10 | ₩33,549 | ₩34,340 | ₩31,613 | ₩32,163 | -4.13% | 42.2만 |
|---|
| 2026.02.09 | ₩30,398 | ₩34,848 | ₩30,398 | ₩33,053 | +8.74% | 64.3만 |
|---|
| 2026.02.06 | ₩26,799 | ₩31,028 | ₩26,799 | ₩30,737 | +14.70% | 42.1만 |
|---|
| 2026.02.05 | ₩25,284 | ₩27,027 | ₩24,184 | ₩25,736 | +1.79% | 23만 |
|---|
| 2026.02.04 | ₩29,660 | ₩30,889 | ₩24,148 | ₩27,241 | -8.16% | 31.3만 |
|---|
| 2026.02.03 | ₩29,539 | ₩30,970 | ₩27,648 | ₩29,530 | -0.03% | 21.1만 |
|---|
| 2026.02.02 | ₩27,394 | ₩29,995 | ₩27,085 | ₩29,533 | +7.81% | 21.7만 |
|---|
| 2026.01.30 | ₩30,755 | ₩32,883 | ₩28,382 | ₩28,431 | -7.56% | 29.1만 |
|---|
| 2026.01.29 | ₩31,605 | ₩32,481 | ₩28,511 | ₩31,268 | -1.06% | 42.6만 |
|---|
| 2026.01.28 | ₩29,504 | ₩30,947 | ₩29,110 | ₩30,759 | +4.26% | 27.5만 |
|---|
| 2026.01.27 | ₩26,714 | ₩29,499 | ₩26,558 | ₩29,411 | +10.10% | 26.1만 |
|---|
| 2026.01.26 | ₩27,101 | ₩28,180 | ₩26,768 | ₩26,960 | -0.52% | 12.9만 |
|---|
| 2026.01.23 | ₩27,045 | ₩27,805 | ₩25,574 | ₩27,499 | +1.68% | 20.9만 |
|---|
| 2026.01.22 | ₩28,976 | ₩29,809 | ₩26,571 | ₩27,242 | -5.99% | 31.8만 |
|---|
| 2026.01.21 | ₩26,218 | ₩27,510 | ₩24,908 | ₩27,089 | +3.32% | 47.4만 |
|---|
| 2026.01.20 | ₩24,296 | ₩26,275 | ₩24,141 | ₩25,305 | +4.15% | 20.9만 |
|---|
| 2026.01.16 | ₩25,324 | ₩26,886 | ₩25,033 | ₩25,899 | +2.27% | 22.3만 |
|---|
| 2026.01.15 | ₩25,605 | ₩26,672 | ₩24,685 | ₩24,846 | -2.97% | 27.8만 |
|---|
| 2026.01.14 | ₩24,452 | ₩25,597 | ₩23,370 | ₩24,251 | -0.82% | 15.8만 |
|---|
| 2026.01.13 | ₩24,475 | ₩25,480 | ₩24,010 | ₩24,800 | +1.33% | 19만 |
|---|
| 2026.01.12 | ₩22,597 | ₩24,354 | ₩22,543 | ₩24,019 | +6.29% | 17.1만 |
|---|
| 2026.01.09 | ₩22,020 | ₩22,606 | ₩21,744 | ₩22,244 | +1.02% | 29.1만 |
|---|
| 2026.01.08 | ₩24,416 | ₩24,416 | ₩21,067 | ₩21,640 | -11.37% | 57.4만 |
|---|
| 2026.01.07 | ₩23,768 | ₩25,416 | ₩23,697 | ₩24,774 | +4.23% | 16.4만 |
|---|
| 2026.01.06 | ₩24,260 | ₩25,757 | ₩22,123 | ₩25,689 | +5.89% | 43.1만 |
|---|
| 2026.01.05 | ₩27,832 | ₩28,162 | ₩24,407 | ₩25,435 | -8.61% | 30.1만 |
|---|
| 2026.01.02 | ₩24,019 | ₩26,368 | ₩24,019 | ₩25,968 | +8.11% | 32.8만 |
|---|
| 2025.12.31 | ₩22,825 | ₩23,093 | ₩22,217 | ₩22,217 | -2.66% | 7만 |
|---|
| 2025.12.30 | ₩22,955 | ₩23,290 | ₩22,753 | ₩22,861 | -0.41% | 10.1만 |
|---|
| 2025.12.29 | ₩23,044 | ₩24,154 | ₩22,803 | ₩23,165 | +0.52% | 9만 |
|---|
| 2025.12.26 | ₩23,692 | ₩24,095 | ₩23,469 | ₩23,782 | +0.38% | 7.8만 |
|---|
| 2025.12.24 | ₩23,326 | ₩23,813 | ₩23,140 | ₩23,750 | +1.82% | 5.7만 |
|---|
| 2025.12.23 | ₩23,513 | ₩24,036 | ₩22,338 | ₩23,508 | -0.02% | 12.9만 |
|---|
| 2025.12.22 | ₩23,406 | ₩23,594 | ₩22,709 | ₩23,558 | +0.65% | 23.6만 |
|---|
| 2025.12.19 | ₩20,675 | ₩22,432 | ₩20,675 | ₩21,779 | +5.34% | 21.2만 |
|---|
| 2025.12.18 | ₩21,104 | ₩21,462 | ₩19,705 | ₩20,375 | -3.45% | 16.7만 |
|---|
| 2025.12.17 | ₩22,025 | ₩22,025 | ₩18,775 | ₩19,218 | -12.74% | 51.1만 |
|---|
| 2025.12.16 | ₩21,457 | ₩22,351 | ₩20,613 | ₩22,061 | +2.81% | 22.6만 |
|---|
| 2025.12.15 | ₩22,919 | ₩23,781 | ₩22,101 | ₩22,333 | -2.56% | 21.4만 |
|---|
| 2025.12.12 | ₩25,816 | ₩25,990 | ₩21,985 | ₩22,396 | -13.25% | 77.3만 |
|---|
| 2025.12.11 | ₩27,537 | ₩27,870 | ₩24,366 | ₩27,778 | +0.88% | 63.7만 |
|---|
| 2025.12.10 | ₩28,091 | ₩29,951 | ₩26,933 | ₩28,770 | +2.42% | 26.6만 |
|---|
| 2025.12.09 | ₩28,833 | ₩29,137 | ₩27,246 | ₩27,702 | -3.92% | 28만 |
|---|
| 2025.12.08 | ₩30,357 | ₩31,086 | ₩29,097 | ₩30,103 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩29,825 | ₩31,515 | ₩28,502 | ₩31,255 | +4.79% | 53.6만 |
|---|
| 2025.12.04 | ₩28,435 | ₩30,086 | ₩27,617 | ₩29,296 | +3.03% | 19.4만 |
|---|
| 2025.12.03 | ₩28,256 | ₩28,820 | ₩26,271 | ₩28,145 | -0.39% | 30.6만 |
|---|
| 2025.12.02 | ₩29,709 | ₩30,533 | ₩28,440 | ₩28,767 | -3.17% | 26.8만 |
|---|
| 2025.12.01 | ₩27,541 | ₩29,321 | ₩26,584 | ₩28,337 | +2.89% | 17.9만 |
|---|
| 2025.11.28 | ₩26,821 | ₩28,323 | ₩26,368 | ₩28,323 | +5.60% | 11.4만 |
|---|
| 2025.11.26 | ₩25,847 | ₩26,960 | ₩25,847 | ₩26,200 | +1.37% | 16.4만 |
|---|
| 2025.11.25 | ₩24,890 | ₩25,386 | ₩22,351 | ₩25,334 | +1.78% | 24.5만 |
|---|
| 2025.11.24 | ₩23,679 | ₩26,017 | ₩23,679 | ₩25,344 | +7.03% | 34.1만 |
|---|
| 2025.11.21 | ₩22,955 | ₩23,004 | ₩19,669 | ₩22,597 | -1.56% | 44.9만 |
|---|
| 2025.11.20 | ₩28,927 | ₩28,927 | ₩22,342 | ₩22,686 | -21.57% | 49.7만 |
|---|
| 2025.11.19 | ₩24,403 | ₩27,085 | ₩24,403 | ₩26,143 | +7.13% | 26.7만 |
|---|
| 2025.11.18 | ₩23,491 | ₩25,489 | ₩22,351 | ₩24,494 | +4.27% | 37만 |
|---|
| 2025.11.17 | ₩25,489 | ₩27,201 | ₩24,337 | ₩24,762 | -2.85% | 20.3만 |
|---|
| 2025.11.14 | ₩23,156 | ₩27,528 | ₩22,950 | ₩26,040 | +12.46% | 45.4만 |
|---|
| 2025.11.13 | ₩25,941 | ₩25,941 | ₩23,165 | ₩24,002 | -7.47% | 51.3만 |
|---|
| 2025.11.12 | ₩30,223 | ₩30,223 | ₩27,058 | ₩27,090 | -10.37% | 37.9만 |
|---|
| 2025.11.11 | ₩31,106 | ₩31,703 | ₩28,708 | ₩28,963 | -6.89% | 17.3만 |
|---|
| 2025.11.10 | ₩32,213 | ₩33,178 | ₩31,023 | ₩31,964 | -0.77% | 25.3만 |
|---|
| 2025.11.07 | ₩28,162 | ₩29,323 | ₩26,093 | ₩29,323 | +4.12% | 57.9만 |
|---|
| 2025.11.06 | ₩33,509 | ₩33,509 | ₩29,727 | ₩30,567 | -8.78% | 31.3만 |
|---|
| 2025.11.05 | ₩30,187 | ₩34,036 | ₩30,187 | ₩33,079 | +9.58% | 33.8만 |
|---|
| 2025.11.04 | ₩30,733 | ₩31,841 | ₩28,878 | ₩29,991 | -2.41% | 41.6만 |
|---|
| 2025.11.03 | ₩35,762 | ₩35,784 | ₩33,115 | ₩33,737 | -5.66% | 17.1만 |
|---|
| 2025.10.31 | ₩35,740 | ₩36,560 | ₩32,723 | ₩34,229 | -4.23% | 27.2만 |
|---|
| 2025.10.30 | ₩34,908 | ₩37,736 | ₩34,144 | ₩34,422 | -1.39% | 27.8만 |
|---|
| 2025.10.29 | ₩34,466 | ₩36,598 | ₩34,466 | ₩36,570 | +6.11% | 37.3만 |
|---|
| 2025.10.28 | ₩34,421 | ₩35,268 | ₩31,926 | ₩33,425 | -2.89% | 50.9만 |
|---|
| 2025.10.27 | ₩33,822 | ₩34,725 | ₩33,089 | ₩34,442 | +1.83% | 27.8만 |
|---|
| 2025.10.24 | ₩32,400 | ₩33,062 | ₩31,700 | ₩32,002 | -1.23% | 43만 |
|---|
| 2025.10.23 | ₩28,359 | ₩31,401 | ₩28,359 | ₩31,131 | +9.77% | 75.5만 |
|---|
| 2025.10.22 | ₩30,836 | ₩31,515 | ₩24,586 | ₩27,510 | -10.79% | 179.3만 |
|---|
| 2025.10.21 | ₩28,207 | ₩29,235 | ₩27,175 | ₩28,476 | +0.95% | 42.2만 |
|---|
| 2025.10.20 | ₩29,660 | ₩30,018 | ₩28,319 | ₩28,896 | -2.58% | 31.8만 |
|---|
| 2025.10.17 | ₩28,811 | ₩29,504 | ₩27,094 | ₩28,207 | -2.09% | 25.3만 |
|---|
| 2025.10.16 | ₩31,256 | ₩31,256 | ₩28,748 | ₩29,538 | -5.49% | 19.4만 |
|---|
| 2025.10.15 | ₩30,393 | ₩31,202 | ₩28,950 | ₩30,441 | +0.16% | 47만 |
|---|
| 2025.10.14 | ₩27,456 | ₩30,800 | ₩26,459 | ₩28,726 | +4.63% | 38.3만 |
|---|
| 2025.10.13 | ₩29,057 | ₩31,739 | ₩27,962 | ₩30,187 | +3.89% | 71.4만 |
|---|
| 2025.10.10 | ₩29,682 | ₩31,384 | ₩26,736 | ₩26,890 | -9.41% | 124.4만 |
|---|