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 | ₩31,771 | ₩32,052 | ₩30,041 | ₩30,711 | -3.33% | 14.6만 |
| 2026.10.08 | ₩30,778 | ₩33,098 | ₩30,014 | ₩31,060 | +0.92% | 27.7만 |
| 2026.10.07 | ₩31,140 | ₩31,891 | ₩29,907 | ₩31,865 | +2.33% | 31.8만 |
| 2026.10.06 | ₩33,152 | ₩34,265 | ₩32,448 | ₩33,447 | +0.89% | 29.3만 |
| 2026.10.05 | ₩33,782 | ₩34,777 | ₩32,723 | ₩33,729 | -0.16% | 24.4만 |
| 2026.10.02 | ₩33,112 | ₩33,849 | ₩32,267 | ₩33,380 | +0.81% | 17.4만 |
| 2026.10.01 | ₩31,301 | ₩32,508 | ₩29,799 | ₩31,784 | +1.54% | 25.5만 |
| 2026.09.30 | ₩32,508 | ₩32,508 | ₩30,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,631 |
| -5.78% |
| 18.1만 |
| 2026.09.29 | ₩33,031 | ₩33,823 | ₩32,052 | ₩32,377 | -1.98% | 15.4만 |
|---|
| 2026.09.28 | ₩33,635 | ₩33,836 | ₩30,953 | ₩31,529 | -6.26% | 12.5만 |
|---|
| 2026.09.25 | ₩32,374 | ₩33,994 | ₩32,374 | ₩33,554 | +3.65% | 16.1만 |
|---|
| 2026.09.24 | ₩30,725 | ₩32,086 | ₩30,175 | ₩31,851 | +3.67% | 15.3만 |
|---|
| 2026.09.23 | ₩33,796 | ₩34,171 | ₩32,636 | ₩32,803 | -2.94% | 16.3만 |
|---|
| 2026.09.22 | ₩32,790 | ₩34,359 | ₩32,790 | ₩34,091 | +3.97% | 18.7만 |
|---|
| 2026.09.21 | ₩33,943 | ₩34,386 | ₩32,428 | ₩33,367 | -1.70% | 28.4만 |
|---|
| 2026.09.18 | ₩32,133 | ₩33,031 | ₩31,087 | ₩32,857 | +2.25% | 32.9만 |
|---|
| 2026.09.17 | ₩32,857 | ₩33,702 | ₩30,859 | ₩30,859 | -6.08% | 27.1만 |
|---|
| 2026.09.16 | ₩30,336 | ₩31,717 | ₩29,947 | ₩30,577 | +0.80% | 23.4만 |
|---|
| 2026.09.15 | ₩31,730 | ₩31,744 | ₩29,075 | ₩29,169 | -8.07% | 17.2만 |
|---|
| 2026.09.14 | ₩27,560 | ₩31,006 | ₩27,090 | ₩29,880 | +8.42% | 55.2만 |
|---|
| 2026.09.11 | ₩33,916 | ₩35,754 | ₩33,916 | ₩35,486 | +4.63% | 30.8만 |
|---|
| 2026.09.10 | ₩35,526 | ₩36,438 | ₩32,186 | ₩33,098 | -6.83% | 50만 |
|---|
| 2026.09.09 | ₩44,243 | ₩45,597 | ₩36,344 | ₩37,068 | -16.22% | 62.8만 |
|---|
| 2026.09.08 | ₩44,900 | ₩47,341 | ₩43,532 | ₩45,988 | +2.42% | 13.9만 |
|---|
| 2026.09.04 | ₩40,635 | ₩43,022 | ₩40,505 | ₩43,022 | +5.87% | 10.7만 |
|---|
| 2026.09.03 | ₩36,813 | ₩40,045 | ₩35,646 | ₩39,683 | +7.80% | 11.6만 |
|---|
| 2026.09.02 | ₩36,652 | ₩37,077 | ₩35,070 | ₩36,112 | -1.47% | 3.6만 |
|---|
| 2026.09.01 | ₩35,646 | ₩36,210 | ₩33,957 | ₩36,059 | +1.16% | 7.2만 |
|---|
| 2026.08.31 | ₩36,625 | ₩37,457 | ₩35,874 | ₩36,638 | +0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,630 | ₩39,630 | ₩35,943 | ₩36,104 | -8.90% | 6.2만 |
|---|
| 2026.08.27 | ₩41,856 | ₩42,003 | ₩38,221 | ₩40,068 | -4.27% | 7.2만 |
|---|
| 2026.08.26 | ₩35,566 | ₩38,972 | ₩35,566 | ₩38,582 | +8.48% | 6.8만 |
|---|
| 2026.08.25 | ₩38,127 | ₩39,384 | ₩36,022 | ₩36,237 | -4.96% | 6.1만 |
|---|
| 2026.08.24 | ₩36,397 | ₩36,397 | ₩34,574 | ₩35,954 | -1.22% | 5.8만 |
|---|
| 2026.08.21 | ₩39,951 | ₩39,951 | ₩36,853 | ₩38,101 | -4.63% | 6만 |
|---|
| 2026.08.20 | ₩37,524 | ₩38,858 | ₩35,539 | ₩38,750 | +3.27% | 5.6만 |
|---|
| 2026.08.19 | ₩41,266 | ₩41,929 | ₩36,330 | ₩37,960 | -8.01% | 11.3만 |
|---|
| 2026.08.18 | ₩44,444 | ₩44,444 | ₩40,716 | ₩41,310 | -7.05% | 9.6만 |
|---|
| 2026.08.17 | ₩49,433 | ₩50,506 | ₩47,408 | ₩48,086 | -2.72% | 9.4만 |
|---|
| 2026.08.14 | ₩47,073 | ₩48,856 | ₩45,946 | ₩48,400 | +2.82% | 6.8만 |
|---|
| 2026.08.13 | ₩46,597 | ₩48,280 | ₩46,120 | ₩46,120 | -1.02% | 7.2만 |
|---|
| 2026.08.12 | ₩49,634 | ₩49,648 | ₩45,913 | ₩46,575 | -6.16% | 11.8만 |
|---|
| 2026.08.11 | ₩42,727 | ₩45,477 | ₩42,580 | ₩44,665 | +4.54% | 10만 |
|---|
| 2026.08.10 | ₩43,774 | ₩43,774 | ₩40,367 | ₩41,212 | -5.85% | 6.3만 |
|---|
| 2026.08.07 | ₩45,959 | ₩45,959 | ₩40,904 | ₩41,923 | -8.78% | 8.9만 |
|---|
| 2026.08.06 | ₩41,346 | ₩46,134 | ₩41,066 | ₩42,723 | +3.33% | 14.3만 |
|---|
| 2026.08.05 | ₩41,775 | ₩44,940 | ₩41,775 | ₩43,771 | +4.78% | 19.1만 |
|---|
| 2026.08.04 | ₩43,150 | ₩43,438 | ₩40,870 | ₩41,413 | -4.02% | 21.9만 |
|---|
| 2026.08.03 | ₩32,186 | ₩39,495 | ₩31,516 | ₩39,160 | +21.67% | 30.5만 |
|---|
| 2026.07.31 | ₩34,869 | ₩35,848 | ₩31,301 | ₩33,309 | -4.47% | 36.5만 |
|---|
| 2026.07.30 | ₩32,066 | ₩33,125 | ₩28,887 | ₩29,611 | -7.65% | 41.6만 |
|---|
| 2026.07.29 | ₩35,016 | ₩36,277 | ₩27,908 | ₩28,518 | -18.56% | 119.1만 |
|---|
| 2026.07.28 | ₩44,659 | ₩44,853 | ₩40,012 | ₩43,371 | -2.88% | 28.7만 |
|---|
| 2026.07.27 | ₩52,343 | ₩52,343 | ₩44,530 | ₩49,729 | -4.99% | 14.5만 |
|---|
| 2026.07.24 | ₩56,125 | ₩56,125 | ₩50,211 | ₩50,738 | -9.60% | 7.5만 |
|---|
| 2026.07.23 | ₩55,320 | ₩59,075 | ₩54,717 | ₩55,751 | +0.78% | 10.8만 |
|---|
| 2026.07.22 | ₩52,303 | ₩55,729 | ₩52,303 | ₩54,817 | +4.81% | 5.6만 |
|---|
| 2026.07.21 | ₩55,602 | ₩56,715 | ₩53,644 | ₩56,259 | +1.18% | 9.7만 |
|---|
| 2026.07.20 | ₩52,719 | ₩55,027 | ₩51,538 | ₩51,538 | -2.24% | 11.9만 |
|---|
| 2026.07.17 | ₩46,241 | ₩53,456 | ₩44,954 | ₩50,828 | +9.92% | 15.2만 |
|---|
| 2026.07.16 | ₩52,973 | ₩55,092 | ₩50,278 | ₩52,515 | -0.87% | 15.3만 |
|---|
| 2026.07.15 | ₩57,050 | ₩58,264 | ₩51,176 | ₩56,592 | -0.80% | 11.9만 |
|---|
| 2026.07.14 | ₩59,263 | ₩60,879 | ₩55,039 | ₩56,232 | -5.11% | 12.9만 |
|---|
| 2026.07.13 | ₩59,679 | ₩60,893 | ₩55,763 | ₩57,144 | -4.25% | 9.7만 |
|---|
| 2026.07.10 | ₩62,495 | ₩64,064 | ₩61,235 | ₩62,227 | -0.43% | 6.7만 |
|---|
| 2026.07.09 | ₩67,162 | ₩69,764 | ₩63,407 | ₩64,239 | -4.35% | 18.6만 |
|---|
| 2026.07.08 | ₩54,985 | ₩62,540 | ₩54,985 | ₩61,865 | +12.51% | 18.7만 |
|---|
| 2026.07.07 | ₩57,909 | ₩57,909 | ₩50,144 | ₩57,386 | -0.90% | 27.3만 |
|---|
| 2026.07.06 | ₩59,639 | ₩66,438 | ₩59,089 | ₩62,321 | +4.50% | 19.4만 |
|---|
| 2026.07.02 | ₩59,518 | ₩61,771 | ₩54,234 | ₩55,897 | -6.08% | 21.1만 |
|---|
| 2026.07.01 | ₩64,802 | ₩65,942 | ₩59,344 | ₩60,175 | -7.14% | 22.8만 |
|---|
| 2026.06.30 | ₩60,122 | ₩70,683 | ₩60,122 | ₩69,861 | +16.20% | 38.1만 |
|---|
| 2026.06.29 | ₩58,606 | ₩59,947 | ₩54,167 | ₩58,995 | +0.66% | 20.9만 |
|---|
| 2026.06.26 | ₩62,871 | ₩62,871 | ₩56,529 | ₩58,055 | -7.66% | 20.6만 |
|---|
| 2026.06.25 | ₩72,051 | ₩72,051 | ₩65,624 | ₩67,055 | -6.93% | 34.1만 |
|---|
| 2026.06.24 | ₩67,238 | ₩67,238 | ₩60,318 | ₩63,479 | -5.59% | 24.3만 |
|---|
| 2026.06.23 | ₩70,855 | ₩71,300 | ₩63,519 | ₩63,948 | -9.75% | 47.6만 |
|---|
| 2026.06.22 | ₩74,798 | ₩82,674 | ₩73,796 | ₩82,674 | +10.53% | 38.5만 |
|---|
| 2026.06.18 | ₩71,530 | ₩73,693 | ₩68,839 | ₩71,901 | +0.52% | 33.5만 |
|---|
| 2026.06.17 | ₩60,417 | ₩69,862 | ₩60,399 | ₩65,684 | +8.72% | 40.5만 |
|---|
| 2026.06.16 | ₩63,662 | ₩64,390 | ₩58,400 | ₩58,602 | -7.95% | 21.2만 |
|---|
| 2026.06.15 | ₩65,204 | ₩66,483 | ₩63,126 | ₩63,644 | -2.39% | 33.1만 |
|---|
| 2026.06.12 | ₩59,934 | ₩60,832 | ₩57,064 | ₩59,793 | -0.23% | 19만 |
|---|
| 2026.06.11 | ₩54,100 | ₩58,420 | ₩52,956 | ₩58,213 | +7.60% | 28.4만 |
|---|
| 2026.06.10 | ₩52,093 | ₩56,648 | ₩49,813 | ₩51,404 | -1.32% | 17.8만 |
|---|
| 2026.06.09 | ₩59,008 | ₩61,691 | ₩50,381 | ₩54,954 | -6.87% | 31.8만 |
|---|
| 2026.06.08 | ₩63,984 | ₩63,984 | ₩59,514 | ₩59,709 | -6.68% | 18.6만 |
|---|
| 2026.06.05 | ₩64,856 | ₩65,392 | ₩57,131 | ₩59,393 | -8.42% | 30.4만 |
|---|
| 2026.06.04 | ₩67,730 | ₩70,935 | ₩62,111 | ₩69,692 | +2.90% | 42.9만 |
|---|
| 2026.06.03 | ₩77,761 | ₩78,544 | ₩71,074 | ₩73,439 | -5.56% | 44만 |
|---|
| 2026.06.02 | ₩75,356 | ₩78,955 | ₩73,202 | ₩74,424 | -1.24% | 46.4만 |
|---|
| 2026.06.01 | ₩67,216 | ₩71,619 | ₩65,574 | ₩69,938 | +4.05% | 45.3만 |
|---|
| 2026.05.29 | ₩67,095 | ₩68,097 | ₩63,354 | ₩66,559 | -0.80% | 35.2만 |
|---|
| 2026.05.28 | ₩67,605 | ₩68,642 | ₩63,255 | ₩66,165 | -2.13% | 29.6만 |
|---|
| 2026.05.27 | ₩70,698 | ₩72,431 | ₩64,397 | ₩68,566 | -3.02% | 34.2만 |
|---|
| 2026.05.26 | ₩78,633 | ₩78,633 | ₩69,988 | ₩70,448 | -10.41% | 33.9만 |
|---|
| 2026.05.22 | ₩75,379 | ₩75,379 | ₩70,855 | ₩72,138 | -4.30% | 34.7만 |
|---|
| 2026.05.21 | ₩69,947 | ₩72,866 | ₩69,080 | ₩70,385 | +0.63% | 25.8만 |
|---|
| 2026.05.20 | ₩70,922 | ₩72,866 | ₩66,608 | ₩67,319 | -5.08% | 24.5만 |
|---|
| 2026.05.19 | ₩73,510 | ₩75,294 | ₩66,474 | ₩70,318 | -4.34% | 34.9만 |
|---|
| 2026.05.18 | ₩92,312 | ₩92,339 | ₩73,153 | ₩78,094 | -15.40% | 40.8만 |
|---|
| 2026.05.15 | ₩89,648 | ₩94,320 | ₩86,948 | ₩93,457 | +4.25% | 16.6만 |
|---|
| 2026.05.14 | ₩95,106 | ₩97,900 | ₩91,928 | ₩96,769 | +1.75% | 10.5만 |
|---|
| 2026.05.13 | ₩95,348 | ₩96,443 | ₩88,803 | ₩93,564 | -1.87% | 15.1만 |
|---|
| 2026.05.12 | ₩90,502 | ₩93,877 | ₩83,247 | ₩91,669 | +1.29% | 23.7만 |
|---|
| 2026.05.11 | ₩80,569 | ₩93,877 | ₩80,569 | ₩92,715 | +15.08% | 24.8만 |
|---|
| 2026.05.08 | ₩81,758 | ₩83,407 | ₩79,559 | ₩79,559 | -2.69% | 20.6만 |
|---|
| 2026.05.07 | ₩88,168 | ₩88,168 | ₩77,985 | ₩79,371 | -9.98% | 28.2만 |
|---|
| 2026.05.06 | ₩85,786 | ₩89,174 | ₩82,388 | ₩88,678 | +3.37% | 25.1만 |
|---|
| 2026.05.05 | ₩76,890 | ₩80,558 | ₩76,153 | ₩80,184 | +4.28% | 16.6만 |
|---|
| 2026.05.04 | ₩75,213 | ₩76,152 | ₩72,245 | ₩75,790 | +0.77% | 18.5만 |
|---|
| 2026.05.01 | ₩75,996 | ₩76,291 | ₩73,130 | ₩74,981 | -1.34% | 24.1만 |
|---|
| 2026.04.30 | ₩68,383 | ₩75,544 | ₩68,175 | ₩75,370 | +10.22% | 31.5만 |
|---|
| 2026.04.29 | ₩66,353 | ₩67,024 | ₩62,862 | ₩65,329 | -1.54% | 24.9만 |
|---|
| 2026.04.28 | ₩66,831 | ₩68,537 | ₩59,961 | ₩64,829 | -3.00% | 38.4만 |
|---|
| 2026.04.27 | ₩75,361 | ₩75,361 | ₩65,937 | ₩73,264 | -2.78% | 26.8만 |
|---|
| 2026.04.24 | ₩75,727 | ₩76,622 | ₩70,631 | ₩73,534 | -2.90% | 24.4만 |
|---|
| 2026.04.23 | ₩65,616 | ₩74,275 | ₩65,616 | ₩72,419 | +10.37% | 33.4만 |
|---|
| 2026.04.22 | ₩66,563 | ₩69,158 | ₩62,160 | ₩65,616 | -1.42% | 90.8만 |
|---|
| 2026.04.21 | ₩71,525 | ₩73,698 | ₩68,405 | ₩68,566 | -4.14% | 33.4만 |
|---|
| 2026.04.20 | ₩66,201 | ₩70,323 | ₩66,089 | ₩69,841 | +5.50% | 25.1만 |
|---|
| 2026.04.17 | ₩63,899 | ₩67,234 | ₩63,434 | ₩66,595 | +4.22% | 19.8만 |
|---|
| 2026.04.16 | ₩65,253 | ₩65,253 | ₩61,051 | ₩61,512 | -5.73% | 15.1만 |
|---|
| 2026.04.15 | ₩69,169 | ₩69,169 | ₩62,294 | ₩64,462 | -6.81% | 27.5만 |
|---|
| 2026.04.14 | ₩67,118 | ₩69,355 | ₩64,319 | ₩68,383 | +1.88% | 18.8만 |
|---|
| 2026.04.13 | ₩62,017 | ₩64,350 | ₩62,017 | ₩64,109 | +3.37% | 12.3만 |
|---|
| 2026.04.10 | ₩60,247 | ₩62,951 | ₩59,925 | ₩61,927 | +2.79% | 13.8만 |
|---|
| 2026.04.09 | ₩56,478 | ₩60,124 | ₩56,478 | ₩58,967 | +4.41% | 14.9만 |
|---|
| 2026.04.08 | ₩55,235 | ₩58,074 | ₩53,724 | ₩56,179 | +1.71% | 21만 |
|---|
| 2026.04.07 | ₩46,876 | ₩49,576 | ₩46,626 | ₩49,330 | +5.24% | 7.7만 |
|---|
| 2026.04.06 | ₩49,634 | ₩50,899 | ₩48,177 | ₩48,177 | -2.94% | 9.7만 |
|---|
| 2026.04.02 | ₩44,256 | ₩50,962 | ₩44,256 | ₩49,232 | +11.24% | 13만 |
|---|
| 2026.04.01 | ₩47,468 | ₩50,635 | ₩47,468 | ₩48,320 | +1.79% | 22.7만 |
|---|
| 2026.03.31 | ₩39,540 | ₩45,432 | ₩39,540 | ₩45,307 | +14.58% | 17.7만 |
|---|
| 2026.03.30 | ₩47,162 | ₩47,384 | ₩38,937 | ₩39,889 | -15.42% | 23.6만 |
|---|
| 2026.03.27 | ₩44,931 | ₩47,859 | ₩44,931 | ₩46,116 | +2.64% | 10.3만 |
|---|
| 2026.03.26 | ₩55,338 | ₩55,338 | ₩46,527 | ₩46,773 | -15.48% | 31.8만 |
|---|
| 2026.03.25 | ₩55,951 | ₩58,664 | ₩55,794 | ₩56,411 | +0.82% | 14.9만 |
|---|
| 2026.03.24 | ₩49,352 | ₩54,185 | ₩46,715 | ₩53,970 | +9.36% | 20.3만 |
|---|
| 2026.03.23 | ₩49,616 | ₩54,538 | ₩48,280 | ₩48,740 | -1.77% | 20.8만 |
|---|
| 2026.03.20 | ₩54,243 | ₩55,088 | ₩48,253 | ₩48,838 | -9.96% | 26.6만 |
|---|
| 2026.03.19 | ₩50,068 | ₩54,484 | ₩49,200 | ₩53,790 | +7.43% | 12.6만 |
|---|
| 2026.03.18 | ₩55,302 | ₩55,879 | ₩52,093 | ₩52,397 | -5.25% | 37.9만 |
|---|
| 2026.03.17 | ₩51,462 | ₩54,274 | ₩50,515 | ₩53,662 | +4.27% | 18.1만 |
|---|
| 2026.03.16 | ₩51,422 | ₩54,091 | ₩51,422 | ₩52,008 | +1.14% | 17만 |
|---|
| 2026.03.13 | ₩53,268 | ₩54,020 | ₩49,174 | ₩50,215 | -5.73% | 20.4만 |
|---|
| 2026.03.12 | ₩51,990 | ₩54,985 | ₩49,621 | ₩52,893 | +1.74% | 17.3만 |
|---|
| 2026.03.11 | ₩55,459 | ₩56,952 | ₩53,201 | ₩53,997 | -2.64% | 27.8만 |
|---|
| 2026.03.10 | ₩53,277 | ₩56,594 | ₩53,277 | ₩54,513 | +2.32% | 33.4만 |
|---|
| 2026.03.09 | ₩47,234 | ₩53,206 | ₩47,234 | ₩52,397 | +10.93% | 63.1만 |
|---|
| 2026.03.06 | ₩43,970 | ₩47,654 | ₩43,143 | ₩44,209 | +0.54% | 61.4만 |
|---|
| 2026.03.05 | ₩46,469 | ₩50,278 | ₩43,170 | ₩47,157 | +1.48% | 26.1만 |
|---|
| 2026.03.04 | ₩47,251 | ₩49,272 | ₩45,942 | ₩47,909 | +1.39% | 24.4만 |
|---|
| 2026.03.03 | ₩46,044 | ₩46,818 | ₩41,778 | ₩45,231 | -1.77% | 43.3만 |
|---|
| 2026.03.02 | ₩46,380 | ₩50,957 | ₩45,588 | ₩50,479 | +8.84% | 25만 |
|---|
| 2026.02.27 | ₩47,292 | ₩50,604 | ₩45,843 | ₩49,639 | +4.96% | 23.9만 |
|---|
| 2026.02.26 | ₩52,263 | ₩52,263 | ₩44,319 | ₩51,185 | -2.06% | 26.3만 |
|---|
| 2026.02.25 | ₩50,296 | ₩53,595 | ₩50,036 | ₩52,377 | +4.14% | 18.6만 |
|---|
| 2026.02.24 | ₩46,496 | ₩49,116 | ₩44,663 | ₩48,870 | +5.11% | 15.3만 |
|---|
| 2026.02.23 | ₩44,726 | ₩46,161 | ₩44,401 | ₩45,990 | +2.83% | 9.1만 |
|---|
| 2026.02.20 | ₩44,395 | ₩46,156 | ₩43,832 | ₩45,503 | +2.50% | 9.4만 |
|---|
| 2026.02.19 | ₩44,753 | ₩46,559 | ₩44,270 | ₩45,452 | +1.56% | 9.3만 |
|---|
| 2026.02.18 | ₩46,326 | ₩49,174 | ₩44,369 | ₩45,404 | -1.99% | 25.9만 |
|---|
| 2026.02.17 | ₩41,896 | ₩46,246 | ₩40,899 | ₩45,575 | +8.78% | 28.4만 |
|---|
| 2026.02.13 | ₩43,921 | ₩43,921 | ₩40,054 | ₩42,464 | -3.32% | 18.4만 |
|---|
| 2026.02.12 | ₩45,736 | ₩50,358 | ₩42,370 | ₩43,031 | -5.91% | 40.9만 |
|---|
| 2026.02.11 | ₩42,971 | ₩48,119 | ₩42,710 | ₩47,850 | +11.36% | 162.5만 |
|---|
| 2026.02.10 | ₩33,550 | ₩34,341 | ₩31,614 | ₩32,164 | -4.13% | 42.2만 |
|---|
| 2026.02.09 | ₩30,398 | ₩34,848 | ₩30,398 | ₩33,054 | +8.74% | 64.3만 |
|---|
| 2026.02.06 | ₩26,800 | ₩31,029 | ₩26,800 | ₩30,738 | +14.70% | 42.1만 |
|---|
| 2026.02.05 | ₩25,284 | ₩27,028 | ₩24,185 | ₩25,736 | +1.79% | 23만 |
|---|
| 2026.02.04 | ₩29,661 | ₩30,890 | ₩24,149 | ₩27,242 | -8.16% | 31.3만 |
|---|
| 2026.02.03 | ₩29,540 | ₩30,970 | ₩27,649 | ₩29,531 | -0.03% | 21.1만 |
|---|
| 2026.02.02 | ₩27,394 | ₩29,996 | ₩27,086 | ₩29,534 | +7.81% | 21.7만 |
|---|
| 2026.01.30 | ₩30,756 | ₩32,884 | ₩28,382 | ₩28,431 | -7.56% | 29.1만 |
|---|
| 2026.01.29 | ₩31,605 | ₩32,481 | ₩28,512 | ₩31,269 | -1.06% | 42.6만 |
|---|
| 2026.01.28 | ₩29,504 | ₩30,948 | ₩29,111 | ₩30,760 | +4.26% | 27.5만 |
|---|
| 2026.01.27 | ₩26,715 | ₩29,500 | ₩26,558 | ₩29,412 | +10.10% | 26.1만 |
|---|
| 2026.01.26 | ₩27,101 | ₩28,181 | ₩26,768 | ₩26,961 | -0.52% | 12.9만 |
|---|
| 2026.01.23 | ₩27,046 | ₩27,805 | ₩25,575 | ₩27,499 | +1.68% | 20.9만 |
|---|
| 2026.01.22 | ₩28,977 | ₩29,810 | ₩26,572 | ₩27,242 | -5.99% | 31.8만 |
|---|
| 2026.01.21 | ₩26,219 | ₩27,510 | ₩24,909 | ₩27,089 | +3.32% | 47.4만 |
|---|
| 2026.01.20 | ₩24,296 | ₩26,276 | ₩24,142 | ₩25,306 | +4.15% | 20.9만 |
|---|
| 2026.01.16 | ₩25,324 | ₩26,887 | ₩25,034 | ₩25,900 | +2.27% | 22.3만 |
|---|
| 2026.01.15 | ₩25,606 | ₩26,672 | ₩24,685 | ₩24,846 | -2.97% | 27.8만 |
|---|
| 2026.01.14 | ₩24,453 | ₩25,597 | ₩23,371 | ₩24,251 | -0.82% | 15.8만 |
|---|
| 2026.01.13 | ₩24,475 | ₩25,481 | ₩24,010 | ₩24,801 | +1.33% | 19만 |
|---|
| 2026.01.12 | ₩22,598 | ₩24,354 | ₩22,544 | ₩24,020 | +6.29% | 17.1만 |
|---|
| 2026.01.09 | ₩22,021 | ₩22,606 | ₩21,745 | ₩22,244 | +1.02% | 29.1만 |
|---|
| 2026.01.08 | ₩24,417 | ₩24,417 | ₩21,067 | ₩21,641 | -11.37% | 57.4만 |
|---|
| 2026.01.07 | ₩23,769 | ₩25,416 | ₩23,697 | ₩24,775 | +4.23% | 16.4만 |
|---|
| 2026.01.06 | ₩24,260 | ₩25,758 | ₩22,124 | ₩25,689 | +5.89% | 43.1만 |
|---|
| 2026.01.05 | ₩27,832 | ₩28,163 | ₩24,408 | ₩25,436 | -8.61% | 30.1만 |
|---|
| 2026.01.02 | ₩24,019 | ₩26,368 | ₩24,019 | ₩25,968 | +8.11% | 32.8만 |
|---|
| 2025.12.31 | ₩22,826 | ₩23,094 | ₩22,218 | ₩22,218 | -2.66% | 7만 |
|---|
| 2025.12.30 | ₩22,955 | ₩23,290 | ₩22,754 | ₩22,862 | -0.41% | 10.1만 |
|---|
| 2025.12.29 | ₩23,045 | ₩24,155 | ₩22,803 | ₩23,165 | +0.52% | 9만 |
|---|
| 2025.12.26 | ₩23,693 | ₩24,095 | ₩23,469 | ₩23,782 | +0.38% | 7.8만 |
|---|
| 2025.12.24 | ₩23,326 | ₩23,813 | ₩23,141 | ₩23,751 | +1.82% | 5.7만 |
|---|
| 2025.12.23 | ₩23,514 | ₩24,037 | ₩22,338 | ₩23,508 | -0.02% | 12.9만 |
|---|
| 2025.12.22 | ₩23,407 | ₩23,594 | ₩22,709 | ₩23,559 | +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 | ₩20,376 | -3.45% | 16.7만 |
|---|
| 2025.12.17 | ₩22,025 | ₩22,025 | ₩18,775 | ₩19,218 | -12.74% | 51.1만 |
|---|
| 2025.12.16 | ₩21,458 | ₩22,352 | ₩20,614 | ₩22,061 | +2.81% | 22.6만 |
|---|
| 2025.12.15 | ₩22,919 | ₩23,782 | ₩22,101 | ₩22,334 | -2.56% | 21.4만 |
|---|
| 2025.12.12 | ₩25,816 | ₩25,991 | ₩21,985 | ₩22,396 | -13.25% | 77.3만 |
|---|
| 2025.12.11 | ₩27,537 | ₩27,870 | ₩24,366 | ₩27,779 | +0.88% | 63.7만 |
|---|
| 2025.12.10 | ₩28,092 | ₩29,951 | ₩26,934 | ₩28,771 | +2.42% | 26.6만 |
|---|
| 2025.12.09 | ₩28,834 | ₩29,138 | ₩27,247 | ₩27,703 | -3.92% | 28만 |
|---|
| 2025.12.08 | ₩30,358 | ₩31,086 | ₩29,097 | ₩30,103 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩29,826 | ₩31,516 | ₩28,503 | ₩31,255 | +4.79% | 53.6만 |
|---|
| 2025.12.04 | ₩28,436 | ₩30,087 | ₩27,618 | ₩29,297 | +3.03% | 19.4만 |
|---|
| 2025.12.03 | ₩28,257 | ₩28,820 | ₩26,271 | ₩28,146 | -0.39% | 30.6만 |
|---|
| 2025.12.02 | ₩29,710 | ₩30,534 | ₩28,440 | ₩28,767 | -3.17% | 26.8만 |
|---|
| 2025.12.01 | ₩27,542 | ₩29,322 | ₩26,585 | ₩28,337 | +2.89% | 17.9만 |
|---|
| 2025.11.28 | ₩26,822 | ₩28,324 | ₩26,368 | ₩28,324 | +5.60% | 11.4만 |
|---|
| 2025.11.26 | ₩25,847 | ₩26,961 | ₩25,847 | ₩26,201 | +1.37% | 16.4만 |
|---|
| 2025.11.25 | ₩24,891 | ₩25,387 | ₩22,352 | ₩25,335 | +1.78% | 24.5만 |
|---|
| 2025.11.24 | ₩23,679 | ₩26,017 | ₩23,679 | ₩25,345 | +7.03% | 34.1만 |
|---|
| 2025.11.21 | ₩22,955 | ₩23,004 | ₩19,669 | ₩22,598 | -1.56% | 44.9만 |
|---|
| 2025.11.20 | ₩28,928 | ₩28,928 | ₩22,343 | ₩22,687 | -21.57% | 49.7만 |
|---|
| 2025.11.19 | ₩24,404 | ₩27,086 | ₩24,404 | ₩26,144 | +7.13% | 26.7만 |
|---|
| 2025.11.18 | ₩23,492 | ₩25,490 | ₩22,352 | ₩24,495 | +4.27% | 37만 |
|---|
| 2025.11.17 | ₩25,490 | ₩27,202 | ₩24,337 | ₩24,763 | -2.85% | 20.3만 |
|---|
| 2025.11.14 | ₩23,156 | ₩27,528 | ₩22,951 | ₩26,041 | +12.46% | 45.4만 |
|---|
| 2025.11.13 | ₩25,941 | ₩25,941 | ₩23,165 | ₩24,003 | -7.47% | 51.3만 |
|---|
| 2025.11.12 | ₩30,224 | ₩30,224 | ₩27,059 | ₩27,090 | -10.37% | 37.9만 |
|---|
| 2025.11.11 | ₩31,107 | ₩31,704 | ₩28,708 | ₩28,964 | -6.89% | 17.3만 |
|---|
| 2025.11.10 | ₩32,213 | ₩33,179 | ₩31,024 | ₩31,965 | -0.77% | 25.3만 |
|---|
| 2025.11.07 | ₩28,163 | ₩29,324 | ₩26,093 | ₩29,324 | +4.12% | 57.9만 |
|---|
| 2025.11.06 | ₩33,510 | ₩33,510 | ₩29,728 | ₩30,567 | -8.78% | 31.3만 |
|---|
| 2025.11.05 | ₩30,188 | ₩34,037 | ₩30,188 | ₩33,080 | +9.58% | 33.8만 |
|---|
| 2025.11.04 | ₩30,734 | ₩31,842 | ₩28,878 | ₩29,991 | -2.41% | 41.6만 |
|---|
| 2025.11.03 | ₩35,763 | ₩35,785 | ₩33,116 | ₩33,738 | -5.66% | 17.1만 |
|---|
| 2025.10.31 | ₩35,740 | ₩36,561 | ₩32,723 | ₩34,229 | -4.23% | 27.2만 |
|---|
| 2025.10.30 | ₩34,909 | ₩37,737 | ₩34,144 | ₩34,422 | -1.39% | 27.8만 |
|---|
| 2025.10.29 | ₩34,466 | ₩36,599 | ₩34,466 | ₩36,570 | +6.11% | 37.3만 |
|---|
| 2025.10.28 | ₩34,422 | ₩35,269 | ₩31,927 | ₩33,426 | -2.89% | 50.9만 |
|---|
| 2025.10.27 | ₩33,823 | ₩34,726 | ₩33,089 | ₩34,443 | +1.83% | 27.8만 |
|---|
| 2025.10.24 | ₩32,401 | ₩33,063 | ₩31,701 | ₩32,003 | -1.23% | 43만 |
|---|
| 2025.10.23 | ₩28,360 | ₩31,401 | ₩28,360 | ₩31,131 | +9.77% | 75.5만 |
|---|
| 2025.10.22 | ₩30,836 | ₩31,516 | ₩24,587 | ₩27,510 | -10.79% | 179.3만 |
|---|
| 2025.10.21 | ₩28,208 | ₩29,236 | ₩27,175 | ₩28,477 | +0.95% | 42.2만 |
|---|
| 2025.10.20 | ₩29,661 | ₩30,018 | ₩28,320 | ₩28,896 | -2.58% | 31.8만 |
|---|
| 2025.10.17 | ₩28,811 | ₩29,504 | ₩27,095 | ₩28,208 | -2.09% | 25.3만 |
|---|
| 2025.10.16 | ₩31,257 | ₩31,257 | ₩28,749 | ₩29,539 | -5.49% | 19.4만 |
|---|
| 2025.10.15 | ₩30,394 | ₩31,203 | ₩28,950 | ₩30,442 | +0.16% | 47만 |
|---|
| 2025.10.14 | ₩27,457 | ₩30,801 | ₩26,460 | ₩28,727 | +4.63% | 38.3만 |
|---|
| 2025.10.13 | ₩29,057 | ₩31,739 | ₩27,963 | ₩30,188 | +3.89% | 71.4만 |
|---|
| 2025.10.10 | ₩29,683 | ₩31,384 | ₩26,737 | ₩26,890 | -9.41% | 124.4만 |
|---|