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 | ₩31,768 | ₩32,049 | ₩30,038 | ₩30,708 | -3.33% | 14.6만 |
| 2026.10.08 | ₩30,775 | ₩33,095 | ₩30,011 | ₩31,057 | +0.92% | 27.7만 |
| 2026.10.07 | ₩31,138 | ₩31,889 | ₩29,904 | ₩31,862 | +2.33% | 31.8만 |
| 2026.10.06 | ₩33,149 | ₩34,262 | ₩32,445 | ₩33,444 | +0.89% | 29.3만 |
| 2026.10.05 | ₩33,779 | ₩34,774 | ₩32,720 | ₩33,726 | -0.16% | 24.4만 |
| 2026.10.02 | ₩33,109 | ₩33,846 | ₩32,264 | ₩33,377 | +0.81% | 17.4만 |
| 2026.10.01 | ₩31,298 | ₩32,505 | ₩29,797 | ₩31,781 | +1.54% | 25.5만 |
| 2026.09.30 | ₩32,505 | ₩32,505 | ₩30,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,628 |
| -5.78% |
| 18.1만 |
| 2026.09.29 | ₩33,028 | ₩33,820 | ₩32,049 | ₩32,374 | -1.98% | 15.4만 |
|---|
| 2026.09.28 | ₩33,632 | ₩33,833 | ₩30,950 | ₩31,526 | -6.26% | 12.5만 |
|---|
| 2026.09.25 | ₩32,371 | ₩33,991 | ₩32,371 | ₩33,551 | +3.65% | 16.1만 |
|---|
| 2026.09.24 | ₩30,722 | ₩32,083 | ₩30,172 | ₩31,848 | +3.67% | 15.3만 |
|---|
| 2026.09.23 | ₩33,793 | ₩34,168 | ₩32,633 | ₩32,800 | -2.94% | 16.3만 |
|---|
| 2026.09.22 | ₩32,787 | ₩34,356 | ₩32,787 | ₩34,088 | +3.97% | 18.7만 |
|---|
| 2026.09.21 | ₩33,940 | ₩34,383 | ₩32,425 | ₩33,364 | -1.70% | 28.4만 |
|---|
| 2026.09.18 | ₩32,130 | ₩33,028 | ₩31,084 | ₩32,854 | +2.25% | 32.9만 |
|---|
| 2026.09.17 | ₩32,854 | ₩33,699 | ₩30,856 | ₩30,856 | -6.08% | 27.1만 |
|---|
| 2026.09.16 | ₩30,333 | ₩31,714 | ₩29,944 | ₩30,574 | +0.80% | 23.4만 |
|---|
| 2026.09.15 | ₩31,728 | ₩31,741 | ₩29,072 | ₩29,166 | -8.07% | 17.2만 |
|---|
| 2026.09.14 | ₩27,557 | ₩31,003 | ₩27,088 | ₩29,877 | +8.42% | 55.2만 |
|---|
| 2026.09.11 | ₩33,913 | ₩35,751 | ₩33,913 | ₩35,482 | +4.63% | 30.8만 |
|---|
| 2026.09.10 | ₩35,523 | ₩36,434 | ₩32,184 | ₩33,095 | -6.83% | 50만 |
|---|
| 2026.09.09 | ₩44,239 | ₩45,593 | ₩36,341 | ₩37,065 | -16.22% | 62.8만 |
|---|
| 2026.09.08 | ₩44,896 | ₩47,337 | ₩43,528 | ₩45,984 | +2.42% | 13.9만 |
|---|
| 2026.09.04 | ₩40,632 | ₩43,019 | ₩40,502 | ₩43,019 | +5.87% | 10.7만 |
|---|
| 2026.09.03 | ₩36,810 | ₩40,042 | ₩35,643 | ₩39,680 | +7.80% | 11.6만 |
|---|
| 2026.09.02 | ₩36,649 | ₩37,074 | ₩35,067 | ₩36,109 | -1.47% | 3.6만 |
|---|
| 2026.09.01 | ₩35,643 | ₩36,206 | ₩33,954 | ₩36,056 | +1.16% | 7.2만 |
|---|
| 2026.08.31 | ₩36,622 | ₩37,454 | ₩35,871 | ₩36,634 | +0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,626 | ₩39,626 | ₩35,940 | ₩36,101 | -8.90% | 6.2만 |
|---|
| 2026.08.27 | ₩41,852 | ₩41,999 | ₩38,218 | ₩40,064 | -4.27% | 7.2만 |
|---|
| 2026.08.26 | ₩35,563 | ₩38,969 | ₩35,563 | ₩38,579 | +8.48% | 6.8만 |
|---|
| 2026.08.25 | ₩38,124 | ₩39,381 | ₩36,019 | ₩36,233 | -4.96% | 6.1만 |
|---|
| 2026.08.24 | ₩36,394 | ₩36,394 | ₩34,570 | ₩35,950 | -1.22% | 5.8만 |
|---|
| 2026.08.21 | ₩39,948 | ₩39,948 | ₩36,850 | ₩38,097 | -4.63% | 6만 |
|---|
| 2026.08.20 | ₩37,521 | ₩38,855 | ₩35,536 | ₩38,746 | +3.27% | 5.6만 |
|---|
| 2026.08.19 | ₩41,262 | ₩41,926 | ₩36,327 | ₩37,956 | -8.01% | 11.3만 |
|---|
| 2026.08.18 | ₩44,440 | ₩44,440 | ₩40,712 | ₩41,306 | -7.05% | 9.6만 |
|---|
| 2026.08.17 | ₩49,429 | ₩50,501 | ₩47,404 | ₩48,082 | -2.72% | 9.4만 |
|---|
| 2026.08.14 | ₩47,068 | ₩48,852 | ₩45,942 | ₩48,396 | +2.82% | 6.8만 |
|---|
| 2026.08.13 | ₩46,592 | ₩48,275 | ₩46,116 | ₩46,116 | -1.02% | 7.2만 |
|---|
| 2026.08.12 | ₩49,630 | ₩49,643 | ₩45,908 | ₩46,571 | -6.16% | 11.8만 |
|---|
| 2026.08.11 | ₩42,724 | ₩45,473 | ₩42,576 | ₩44,661 | +4.54% | 10만 |
|---|
| 2026.08.10 | ₩43,770 | ₩43,770 | ₩40,363 | ₩41,208 | -5.85% | 6.3만 |
|---|
| 2026.08.07 | ₩45,955 | ₩45,955 | ₩40,900 | ₩41,919 | -8.78% | 8.9만 |
|---|
| 2026.08.06 | ₩41,342 | ₩46,130 | ₩41,062 | ₩42,720 | +3.33% | 14.3만 |
|---|
| 2026.08.05 | ₩41,772 | ₩44,936 | ₩41,772 | ₩43,767 | +4.78% | 19.1만 |
|---|
| 2026.08.04 | ₩43,146 | ₩43,434 | ₩40,866 | ₩41,409 | -4.02% | 21.9만 |
|---|
| 2026.08.03 | ₩32,184 | ₩39,492 | ₩31,513 | ₩39,157 | +21.67% | 30.5만 |
|---|
| 2026.07.31 | ₩34,865 | ₩35,844 | ₩31,298 | ₩33,306 | -4.47% | 36.5만 |
|---|
| 2026.07.30 | ₩32,063 | ₩33,122 | ₩28,885 | ₩29,609 | -7.65% | 41.6만 |
|---|
| 2026.07.29 | ₩35,013 | ₩36,274 | ₩27,906 | ₩28,516 | -18.56% | 119.1만 |
|---|
| 2026.07.28 | ₩44,655 | ₩44,849 | ₩40,008 | ₩43,367 | -2.88% | 28.7만 |
|---|
| 2026.07.27 | ₩52,338 | ₩52,338 | ₩44,526 | ₩49,725 | -4.99% | 14.5만 |
|---|
| 2026.07.24 | ₩56,120 | ₩56,120 | ₩50,206 | ₩50,733 | -9.60% | 7.5만 |
|---|
| 2026.07.23 | ₩55,315 | ₩59,070 | ₩54,712 | ₩55,746 | +0.78% | 10.8만 |
|---|
| 2026.07.22 | ₩52,298 | ₩55,724 | ₩52,298 | ₩54,813 | +4.81% | 5.6만 |
|---|
| 2026.07.21 | ₩55,597 | ₩56,710 | ₩53,639 | ₩56,254 | +1.18% | 9.7만 |
|---|
| 2026.07.20 | ₩52,714 | ₩55,022 | ₩51,534 | ₩51,534 | -2.24% | 11.9만 |
|---|
| 2026.07.17 | ₩46,237 | ₩53,451 | ₩44,950 | ₩50,823 | +9.92% | 15.2만 |
|---|
| 2026.07.16 | ₩52,969 | ₩55,087 | ₩50,273 | ₩52,510 | -0.87% | 15.3만 |
|---|
| 2026.07.15 | ₩57,045 | ₩58,259 | ₩51,172 | ₩56,587 | -0.80% | 11.9만 |
|---|
| 2026.07.14 | ₩59,258 | ₩60,874 | ₩55,034 | ₩56,227 | -5.11% | 12.9만 |
|---|
| 2026.07.13 | ₩59,674 | ₩60,887 | ₩55,758 | ₩57,139 | -4.25% | 9.7만 |
|---|
| 2026.07.10 | ₩62,490 | ₩64,059 | ₩61,229 | ₩62,221 | -0.43% | 6.7만 |
|---|
| 2026.07.09 | ₩67,156 | ₩69,758 | ₩63,402 | ₩64,233 | -4.35% | 18.6만 |
|---|
| 2026.07.08 | ₩54,980 | ₩62,534 | ₩54,980 | ₩61,859 | +12.51% | 18.7만 |
|---|
| 2026.07.07 | ₩57,904 | ₩57,904 | ₩50,139 | ₩57,381 | -0.90% | 27.3만 |
|---|
| 2026.07.06 | ₩59,633 | ₩66,432 | ₩59,084 | ₩62,315 | +4.50% | 19.4만 |
|---|
| 2026.07.02 | ₩59,513 | ₩61,766 | ₩54,229 | ₩55,892 | -6.08% | 21.1만 |
|---|
| 2026.07.01 | ₩64,796 | ₩65,936 | ₩59,338 | ₩60,170 | -7.14% | 22.8만 |
|---|
| 2026.06.30 | ₩60,116 | ₩70,676 | ₩60,116 | ₩69,854 | +16.20% | 38.1만 |
|---|
| 2026.06.29 | ₩58,601 | ₩59,942 | ₩54,162 | ₩58,990 | +0.66% | 20.9만 |
|---|
| 2026.06.26 | ₩62,865 | ₩62,865 | ₩56,524 | ₩58,050 | -7.66% | 20.6만 |
|---|
| 2026.06.25 | ₩72,044 | ₩72,044 | ₩65,619 | ₩67,049 | -6.93% | 34.1만 |
|---|
| 2026.06.24 | ₩67,232 | ₩67,232 | ₩60,313 | ₩63,473 | -5.59% | 24.3만 |
|---|
| 2026.06.23 | ₩70,848 | ₩71,293 | ₩63,513 | ₩63,942 | -9.75% | 47.6만 |
|---|
| 2026.06.22 | ₩74,791 | ₩82,667 | ₩73,790 | ₩82,667 | +10.53% | 38.5만 |
|---|
| 2026.06.18 | ₩71,523 | ₩73,687 | ₩68,833 | ₩71,894 | +0.52% | 33.5만 |
|---|
| 2026.06.17 | ₩60,411 | ₩69,856 | ₩60,393 | ₩65,678 | +8.72% | 40.5만 |
|---|
| 2026.06.16 | ₩63,656 | ₩64,384 | ₩58,395 | ₩58,596 | -7.95% | 21.2만 |
|---|
| 2026.06.15 | ₩65,198 | ₩66,477 | ₩63,120 | ₩63,638 | -2.39% | 33.1만 |
|---|
| 2026.06.12 | ₩59,928 | ₩60,827 | ₩57,059 | ₩59,788 | -0.23% | 19만 |
|---|
| 2026.06.11 | ₩54,095 | ₩58,414 | ₩52,951 | ₩58,207 | +7.60% | 28.4만 |
|---|
| 2026.06.10 | ₩52,088 | ₩56,643 | ₩49,808 | ₩51,400 | -1.32% | 17.8만 |
|---|
| 2026.06.09 | ₩59,003 | ₩61,685 | ₩50,376 | ₩54,949 | -6.87% | 31.8만 |
|---|
| 2026.06.08 | ₩63,978 | ₩63,978 | ₩59,508 | ₩59,704 | -6.68% | 18.6만 |
|---|
| 2026.06.05 | ₩64,850 | ₩65,386 | ₩57,126 | ₩59,388 | -8.42% | 30.4만 |
|---|
| 2026.06.04 | ₩67,724 | ₩70,929 | ₩62,105 | ₩69,686 | +2.90% | 42.9만 |
|---|
| 2026.06.03 | ₩77,754 | ₩78,537 | ₩71,067 | ₩73,432 | -5.56% | 44만 |
|---|
| 2026.06.02 | ₩75,350 | ₩78,948 | ₩73,195 | ₩74,418 | -1.24% | 46.4만 |
|---|
| 2026.06.01 | ₩67,210 | ₩71,613 | ₩65,568 | ₩69,932 | +4.05% | 45.3만 |
|---|
| 2026.05.29 | ₩67,089 | ₩68,090 | ₩63,348 | ₩66,553 | -0.80% | 35.2만 |
|---|
| 2026.05.28 | ₩67,599 | ₩68,636 | ₩63,250 | ₩66,159 | -2.13% | 29.6만 |
|---|
| 2026.05.27 | ₩70,692 | ₩72,425 | ₩64,392 | ₩68,560 | -3.02% | 34.2만 |
|---|
| 2026.05.26 | ₩78,626 | ₩78,626 | ₩69,981 | ₩70,442 | -10.41% | 33.9만 |
|---|
| 2026.05.22 | ₩75,372 | ₩75,372 | ₩70,848 | ₩72,131 | -4.30% | 34.7만 |
|---|
| 2026.05.21 | ₩69,941 | ₩72,860 | ₩69,074 | ₩70,379 | +0.63% | 25.8만 |
|---|
| 2026.05.20 | ₩70,915 | ₩72,860 | ₩66,602 | ₩67,313 | -5.08% | 24.5만 |
|---|
| 2026.05.19 | ₩73,504 | ₩75,287 | ₩66,468 | ₩70,312 | -4.34% | 34.9만 |
|---|
| 2026.05.18 | ₩92,304 | ₩92,331 | ₩73,146 | ₩78,087 | -15.40% | 40.8만 |
|---|
| 2026.05.15 | ₩89,640 | ₩94,311 | ₩86,940 | ₩93,448 | +4.25% | 16.6만 |
|---|
| 2026.05.14 | ₩95,098 | ₩97,892 | ₩91,920 | ₩96,761 | +1.75% | 10.5만 |
|---|
| 2026.05.13 | ₩95,339 | ₩96,434 | ₩88,795 | ₩93,556 | -1.87% | 15.1만 |
|---|
| 2026.05.12 | ₩90,494 | ₩93,869 | ₩83,239 | ₩91,660 | +1.29% | 23.7만 |
|---|
| 2026.05.11 | ₩80,562 | ₩93,869 | ₩80,562 | ₩92,706 | +15.08% | 24.8만 |
|---|
| 2026.05.08 | ₩81,751 | ₩83,400 | ₩79,551 | ₩79,551 | -2.69% | 20.6만 |
|---|
| 2026.05.07 | ₩88,160 | ₩88,160 | ₩77,978 | ₩79,364 | -9.98% | 28.2만 |
|---|
| 2026.05.06 | ₩85,778 | ₩89,166 | ₩82,381 | ₩88,670 | +3.37% | 25.1만 |
|---|
| 2026.05.05 | ₩76,883 | ₩80,550 | ₩76,146 | ₩80,177 | +4.28% | 16.6만 |
|---|
| 2026.05.04 | ₩75,207 | ₩76,145 | ₩72,239 | ₩75,783 | +0.77% | 18.5만 |
|---|
| 2026.05.01 | ₩75,989 | ₩76,284 | ₩73,124 | ₩74,974 | -1.34% | 24.1만 |
|---|
| 2026.04.30 | ₩68,377 | ₩75,537 | ₩68,169 | ₩75,363 | +10.22% | 31.5만 |
|---|
| 2026.04.29 | ₩66,347 | ₩67,018 | ₩62,856 | ₩65,324 | -1.54% | 24.9만 |
|---|
| 2026.04.28 | ₩66,826 | ₩68,531 | ₩59,955 | ₩64,823 | -3.00% | 38.4만 |
|---|
| 2026.04.27 | ₩75,354 | ₩75,354 | ₩65,932 | ₩73,258 | -2.78% | 26.8만 |
|---|
| 2026.04.24 | ₩75,721 | ₩76,615 | ₩70,625 | ₩73,527 | -2.90% | 24.4만 |
|---|
| 2026.04.23 | ₩65,610 | ₩74,268 | ₩65,610 | ₩72,413 | +10.37% | 33.4만 |
|---|
| 2026.04.22 | ₩66,557 | ₩69,152 | ₩62,154 | ₩65,610 | -1.42% | 90.8만 |
|---|
| 2026.04.21 | ₩71,519 | ₩73,691 | ₩68,399 | ₩68,559 | -4.14% | 33.4만 |
|---|
| 2026.04.20 | ₩66,195 | ₩70,317 | ₩66,083 | ₩69,835 | +5.50% | 25.1만 |
|---|
| 2026.04.17 | ₩63,893 | ₩67,228 | ₩63,428 | ₩66,589 | +4.22% | 19.8만 |
|---|
| 2026.04.16 | ₩65,248 | ₩65,248 | ₩61,046 | ₩61,506 | -5.73% | 15.1만 |
|---|
| 2026.04.15 | ₩69,163 | ₩69,163 | ₩62,289 | ₩64,456 | -6.81% | 27.5만 |
|---|
| 2026.04.14 | ₩67,112 | ₩69,349 | ₩64,313 | ₩68,377 | +1.88% | 18.8만 |
|---|
| 2026.04.13 | ₩62,011 | ₩64,345 | ₩62,011 | ₩64,103 | +3.37% | 12.3만 |
|---|
| 2026.04.10 | ₩60,241 | ₩62,946 | ₩59,919 | ₩61,921 | +2.79% | 13.8만 |
|---|
| 2026.04.09 | ₩56,473 | ₩60,118 | ₩56,473 | ₩58,962 | +4.41% | 14.9만 |
|---|
| 2026.04.08 | ₩55,230 | ₩58,069 | ₩53,720 | ₩56,174 | +1.71% | 21만 |
|---|
| 2026.04.07 | ₩46,872 | ₩49,572 | ₩46,621 | ₩49,326 | +5.24% | 7.7만 |
|---|
| 2026.04.06 | ₩49,630 | ₩50,894 | ₩48,173 | ₩48,173 | -2.94% | 9.7만 |
|---|
| 2026.04.02 | ₩44,252 | ₩50,957 | ₩44,252 | ₩49,227 | +11.24% | 13만 |
|---|
| 2026.04.01 | ₩47,464 | ₩50,631 | ₩47,464 | ₩48,316 | +1.79% | 22.7만 |
|---|
| 2026.03.31 | ₩39,537 | ₩45,428 | ₩39,537 | ₩45,303 | +14.58% | 17.7만 |
|---|
| 2026.03.30 | ₩47,158 | ₩47,380 | ₩38,933 | ₩39,885 | -15.42% | 23.6만 |
|---|
| 2026.03.27 | ₩44,927 | ₩47,855 | ₩44,927 | ₩46,112 | +2.64% | 10.3만 |
|---|
| 2026.03.26 | ₩55,333 | ₩55,333 | ₩46,523 | ₩46,769 | -15.48% | 31.8만 |
|---|
| 2026.03.25 | ₩55,946 | ₩58,659 | ₩55,789 | ₩56,406 | +0.82% | 14.9만 |
|---|
| 2026.03.24 | ₩49,348 | ₩54,180 | ₩46,711 | ₩53,966 | +9.36% | 20.3만 |
|---|
| 2026.03.23 | ₩49,612 | ₩54,533 | ₩48,275 | ₩48,736 | -1.77% | 20.8만 |
|---|
| 2026.03.20 | ₩54,238 | ₩55,083 | ₩48,248 | ₩48,834 | -9.96% | 26.6만 |
|---|
| 2026.03.19 | ₩50,063 | ₩54,480 | ₩49,196 | ₩53,785 | +7.43% | 12.6만 |
|---|
| 2026.03.18 | ₩55,298 | ₩55,874 | ₩52,088 | ₩52,392 | -5.25% | 37.9만 |
|---|
| 2026.03.17 | ₩51,458 | ₩54,269 | ₩50,510 | ₩53,657 | +4.27% | 18.1만 |
|---|
| 2026.03.16 | ₩51,418 | ₩54,086 | ₩51,418 | ₩52,003 | +1.14% | 17만 |
|---|
| 2026.03.13 | ₩53,264 | ₩54,015 | ₩49,169 | ₩50,211 | -5.73% | 20.4만 |
|---|
| 2026.03.12 | ₩51,985 | ₩54,980 | ₩49,616 | ₩52,888 | +1.74% | 17.3만 |
|---|
| 2026.03.11 | ₩55,454 | ₩56,947 | ₩53,197 | ₩53,992 | -2.64% | 27.8만 |
|---|
| 2026.03.10 | ₩53,273 | ₩56,589 | ₩53,273 | ₩54,509 | +2.32% | 33.4만 |
|---|
| 2026.03.09 | ₩47,229 | ₩53,201 | ₩47,229 | ₩52,392 | +10.93% | 63.1만 |
|---|
| 2026.03.06 | ₩43,966 | ₩47,649 | ₩43,139 | ₩44,205 | +0.54% | 61.4만 |
|---|
| 2026.03.05 | ₩46,465 | ₩50,273 | ₩43,166 | ₩47,152 | +1.48% | 26.1만 |
|---|
| 2026.03.04 | ₩47,247 | ₩49,268 | ₩45,938 | ₩47,905 | +1.39% | 24.4만 |
|---|
| 2026.03.03 | ₩46,040 | ₩46,814 | ₩41,774 | ₩45,227 | -1.77% | 43.3만 |
|---|
| 2026.03.02 | ₩46,376 | ₩50,953 | ₩45,584 | ₩50,475 | +8.84% | 25만 |
|---|
| 2026.02.27 | ₩47,287 | ₩50,600 | ₩45,839 | ₩49,634 | +4.96% | 23.9만 |
|---|
| 2026.02.26 | ₩52,258 | ₩52,258 | ₩44,315 | ₩51,181 | -2.06% | 26.3만 |
|---|
| 2026.02.25 | ₩50,291 | ₩53,590 | ₩50,032 | ₩52,372 | +4.14% | 18.6만 |
|---|
| 2026.02.24 | ₩46,492 | ₩49,111 | ₩44,659 | ₩48,865 | +5.11% | 15.3만 |
|---|
| 2026.02.23 | ₩44,722 | ₩46,157 | ₩44,397 | ₩45,986 | +2.83% | 9.1만 |
|---|
| 2026.02.20 | ₩44,391 | ₩46,152 | ₩43,828 | ₩45,499 | +2.50% | 9.4만 |
|---|
| 2026.02.19 | ₩44,749 | ₩46,554 | ₩44,266 | ₩45,448 | +1.56% | 9.3만 |
|---|
| 2026.02.18 | ₩46,322 | ₩49,169 | ₩44,365 | ₩45,400 | -1.99% | 25.9만 |
|---|
| 2026.02.17 | ₩41,892 | ₩46,241 | ₩40,895 | ₩45,571 | +8.78% | 28.4만 |
|---|
| 2026.02.13 | ₩43,917 | ₩43,917 | ₩40,051 | ₩42,460 | -3.32% | 18.4만 |
|---|
| 2026.02.12 | ₩45,732 | ₩50,354 | ₩42,366 | ₩43,028 | -5.91% | 40.9만 |
|---|
| 2026.02.11 | ₩42,967 | ₩48,114 | ₩42,706 | ₩47,846 | +11.36% | 162.5만 |
|---|
| 2026.02.10 | ₩33,547 | ₩34,338 | ₩31,611 | ₩32,161 | -4.13% | 42.2만 |
|---|
| 2026.02.09 | ₩30,396 | ₩34,845 | ₩30,396 | ₩33,051 | +8.74% | 64.3만 |
|---|
| 2026.02.06 | ₩26,797 | ₩31,026 | ₩26,797 | ₩30,735 | +14.70% | 42.1만 |
|---|
| 2026.02.05 | ₩25,282 | ₩27,025 | ₩24,182 | ₩25,734 | +1.79% | 23만 |
|---|
| 2026.02.04 | ₩29,658 | ₩30,887 | ₩24,147 | ₩27,239 | -8.16% | 31.3만 |
|---|
| 2026.02.03 | ₩29,537 | ₩30,968 | ₩27,647 | ₩29,528 | -0.03% | 21.1만 |
|---|
| 2026.02.02 | ₩27,392 | ₩29,993 | ₩27,083 | ₩29,531 | +7.81% | 21.7만 |
|---|
| 2026.01.30 | ₩30,753 | ₩32,881 | ₩28,380 | ₩28,429 | -7.56% | 29.1만 |
|---|
| 2026.01.29 | ₩31,602 | ₩32,479 | ₩28,509 | ₩31,266 | -1.06% | 42.6만 |
|---|
| 2026.01.28 | ₩29,502 | ₩30,945 | ₩29,108 | ₩30,757 | +4.26% | 27.5만 |
|---|
| 2026.01.27 | ₩26,712 | ₩29,497 | ₩26,556 | ₩29,409 | +10.10% | 26.1만 |
|---|
| 2026.01.26 | ₩27,099 | ₩28,178 | ₩26,766 | ₩26,958 | -0.52% | 12.9만 |
|---|
| 2026.01.23 | ₩27,043 | ₩27,803 | ₩25,572 | ₩27,497 | +1.68% | 20.9만 |
|---|
| 2026.01.22 | ₩28,974 | ₩29,807 | ₩26,569 | ₩27,240 | -5.99% | 31.8만 |
|---|
| 2026.01.21 | ₩26,216 | ₩27,508 | ₩24,906 | ₩27,087 | +3.32% | 47.4만 |
|---|
| 2026.01.20 | ₩24,294 | ₩26,273 | ₩24,140 | ₩25,303 | +4.15% | 20.9만 |
|---|
| 2026.01.16 | ₩25,322 | ₩26,884 | ₩25,032 | ₩25,897 | +2.27% | 22.3만 |
|---|
| 2026.01.15 | ₩25,604 | ₩26,670 | ₩24,683 | ₩24,844 | -2.97% | 27.8만 |
|---|
| 2026.01.14 | ₩24,451 | ₩25,595 | ₩23,369 | ₩24,249 | -0.82% | 15.8만 |
|---|
| 2026.01.13 | ₩24,473 | ₩25,479 | ₩24,008 | ₩24,799 | +1.33% | 19만 |
|---|
| 2026.01.12 | ₩22,596 | ₩24,352 | ₩22,542 | ₩24,017 | +6.29% | 17.1만 |
|---|
| 2026.01.09 | ₩22,019 | ₩22,604 | ₩21,743 | ₩22,242 | +1.02% | 29.1만 |
|---|
| 2026.01.08 | ₩24,415 | ₩24,415 | ₩21,065 | ₩21,639 | -11.37% | 57.4만 |
|---|
| 2026.01.07 | ₩23,767 | ₩25,414 | ₩23,695 | ₩24,772 | +4.23% | 16.4만 |
|---|
| 2026.01.06 | ₩24,258 | ₩25,755 | ₩22,122 | ₩25,687 | +5.89% | 43.1만 |
|---|
| 2026.01.05 | ₩27,830 | ₩28,161 | ₩24,406 | ₩25,433 | -8.61% | 30.1만 |
|---|
| 2026.01.02 | ₩24,017 | ₩26,366 | ₩24,017 | ₩25,966 | +8.11% | 32.8만 |
|---|
| 2025.12.31 | ₩22,823 | ₩23,092 | ₩22,216 | ₩22,216 | -2.66% | 7만 |
|---|
| 2025.12.30 | ₩22,953 | ₩23,288 | ₩22,752 | ₩22,860 | -0.41% | 10.1만 |
|---|
| 2025.12.29 | ₩23,043 | ₩24,153 | ₩22,801 | ₩23,163 | +0.52% | 9만 |
|---|
| 2025.12.26 | ₩23,691 | ₩24,093 | ₩23,467 | ₩23,780 | +0.38% | 7.8만 |
|---|
| 2025.12.24 | ₩23,324 | ₩23,811 | ₩23,139 | ₩23,749 | +1.82% | 5.7만 |
|---|
| 2025.12.23 | ₩23,512 | ₩24,035 | ₩22,336 | ₩23,506 | -0.02% | 12.9만 |
|---|
| 2025.12.22 | ₩23,405 | ₩23,592 | ₩22,707 | ₩23,557 | +0.65% | 23.6만 |
|---|
| 2025.12.19 | ₩20,673 | ₩22,430 | ₩20,673 | ₩21,777 | +5.34% | 21.2만 |
|---|
| 2025.12.18 | ₩21,103 | ₩21,460 | ₩19,703 | ₩20,374 | -3.45% | 16.7만 |
|---|
| 2025.12.17 | ₩22,023 | ₩22,023 | ₩18,774 | ₩19,217 | -12.74% | 51.1만 |
|---|
| 2025.12.16 | ₩21,456 | ₩22,350 | ₩20,612 | ₩22,059 | +2.81% | 22.6만 |
|---|
| 2025.12.15 | ₩22,917 | ₩23,780 | ₩22,099 | ₩22,332 | -2.56% | 21.4만 |
|---|
| 2025.12.12 | ₩25,814 | ₩25,988 | ₩21,983 | ₩22,394 | -13.25% | 77.3만 |
|---|
| 2025.12.11 | ₩27,535 | ₩27,868 | ₩24,364 | ₩27,776 | +0.88% | 63.7만 |
|---|
| 2025.12.10 | ₩28,089 | ₩29,949 | ₩26,931 | ₩28,768 | +2.42% | 26.6만 |
|---|
| 2025.12.09 | ₩28,831 | ₩29,135 | ₩27,244 | ₩27,700 | -3.92% | 28만 |
|---|
| 2025.12.08 | ₩30,355 | ₩31,083 | ₩29,095 | ₩30,101 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩29,823 | ₩31,513 | ₩28,500 | ₩31,252 | +4.79% | 53.6만 |
|---|
| 2025.12.04 | ₩28,433 | ₩30,084 | ₩27,615 | ₩29,294 | +3.03% | 19.4만 |
|---|
| 2025.12.03 | ₩28,254 | ₩28,818 | ₩26,269 | ₩28,144 | -0.39% | 30.6만 |
|---|
| 2025.12.02 | ₩29,707 | ₩30,531 | ₩28,438 | ₩28,765 | -3.17% | 26.8만 |
|---|
| 2025.12.01 | ₩27,539 | ₩29,319 | ₩26,583 | ₩28,335 | +2.89% | 17.9만 |
|---|
| 2025.11.28 | ₩26,820 | ₩28,321 | ₩26,366 | ₩28,321 | +5.60% | 11.4만 |
|---|
| 2025.11.26 | ₩25,845 | ₩26,958 | ₩25,845 | ₩26,198 | +1.37% | 16.4만 |
|---|
| 2025.11.25 | ₩24,889 | ₩25,384 | ₩22,350 | ₩25,332 | +1.78% | 24.5만 |
|---|
| 2025.11.24 | ₩23,677 | ₩26,015 | ₩23,677 | ₩25,343 | +7.03% | 34.1만 |
|---|
| 2025.11.21 | ₩22,953 | ₩23,002 | ₩19,668 | ₩22,596 | -1.56% | 44.9만 |
|---|
| 2025.11.20 | ₩28,925 | ₩28,925 | ₩22,341 | ₩22,685 | -21.57% | 49.7만 |
|---|
| 2025.11.19 | ₩24,401 | ₩27,083 | ₩24,401 | ₩26,142 | +7.13% | 26.7만 |
|---|
| 2025.11.18 | ₩23,489 | ₩25,488 | ₩22,350 | ₩24,493 | +4.27% | 37만 |
|---|
| 2025.11.17 | ₩25,488 | ₩27,200 | ₩24,335 | ₩24,760 | -2.85% | 20.3만 |
|---|
| 2025.11.14 | ₩23,154 | ₩27,526 | ₩22,949 | ₩26,038 | +12.46% | 45.4만 |
|---|
| 2025.11.13 | ₩25,939 | ₩25,939 | ₩23,163 | ₩24,000 | -7.47% | 51.3만 |
|---|
| 2025.11.12 | ₩30,221 | ₩30,221 | ₩27,057 | ₩27,088 | -10.37% | 37.9만 |
|---|
| 2025.11.11 | ₩31,104 | ₩31,701 | ₩28,706 | ₩28,961 | -6.89% | 17.3만 |
|---|
| 2025.11.10 | ₩32,210 | ₩33,176 | ₩31,021 | ₩31,962 | -0.77% | 25.3만 |
|---|
| 2025.11.07 | ₩28,161 | ₩29,321 | ₩26,091 | ₩29,321 | +4.12% | 57.9만 |
|---|
| 2025.11.06 | ₩33,507 | ₩33,507 | ₩29,725 | ₩30,565 | -8.78% | 31.3만 |
|---|
| 2025.11.05 | ₩30,185 | ₩34,034 | ₩30,185 | ₩33,077 | +9.58% | 33.8만 |
|---|
| 2025.11.04 | ₩30,731 | ₩31,839 | ₩28,876 | ₩29,989 | -2.41% | 41.6만 |
|---|
| 2025.11.03 | ₩35,759 | ₩35,782 | ₩33,113 | ₩33,735 | -5.66% | 17.1만 |
|---|
| 2025.10.31 | ₩35,737 | ₩36,558 | ₩32,720 | ₩34,226 | -4.23% | 27.2만 |
|---|
| 2025.10.30 | ₩34,906 | ₩37,733 | ₩34,141 | ₩34,419 | -1.39% | 27.8만 |
|---|
| 2025.10.29 | ₩34,463 | ₩36,595 | ₩34,463 | ₩36,567 | +6.11% | 37.3만 |
|---|
| 2025.10.28 | ₩34,418 | ₩35,266 | ₩31,924 | ₩33,423 | -2.89% | 50.9만 |
|---|
| 2025.10.27 | ₩33,820 | ₩34,722 | ₩33,086 | ₩34,439 | +1.83% | 27.8만 |
|---|
| 2025.10.24 | ₩32,398 | ₩33,060 | ₩31,698 | ₩32,000 | -1.23% | 43만 |
|---|
| 2025.10.23 | ₩28,357 | ₩31,399 | ₩28,357 | ₩31,129 | +9.77% | 75.5만 |
|---|
| 2025.10.22 | ₩30,834 | ₩31,513 | ₩24,585 | ₩27,508 | -10.79% | 179.3만 |
|---|
| 2025.10.21 | ₩28,205 | ₩29,233 | ₩27,173 | ₩28,474 | +0.95% | 42.2만 |
|---|
| 2025.10.20 | ₩29,658 | ₩30,016 | ₩28,317 | ₩28,894 | -2.58% | 31.8만 |
|---|
| 2025.10.17 | ₩28,809 | ₩29,502 | ₩27,092 | ₩28,205 | -2.09% | 25.3만 |
|---|
| 2025.10.16 | ₩31,254 | ₩31,254 | ₩28,746 | ₩29,536 | -5.49% | 19.4만 |
|---|
| 2025.10.15 | ₩30,391 | ₩31,200 | ₩28,948 | ₩30,439 | +0.16% | 47만 |
|---|
| 2025.10.14 | ₩27,454 | ₩30,798 | ₩26,458 | ₩28,724 | +4.63% | 38.3만 |
|---|
| 2025.10.13 | ₩29,055 | ₩31,737 | ₩27,960 | ₩30,185 | +3.89% | 71.4만 |
|---|
| 2025.10.10 | ₩29,680 | ₩31,382 | ₩26,735 | ₩26,888 | -9.41% | 124.4만 |
|---|