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 | ₩31,753 | ₩32,034 | ₩30,024 | ₩30,694 | -3.33% | 14.6만 |
| 2026.10.08 | ₩30,761 | ₩33,080 | ₩29,997 | ₩31,043 | +0.92% | 27.7만 |
| 2026.10.07 | ₩31,123 | ₩31,874 | ₩29,890 | ₩31,847 | +2.33% | 31.8만 |
| 2026.10.06 | ₩33,133 | ₩34,246 | ₩32,430 | ₩33,428 | +0.89% | 29.3만 |
| 2026.10.05 | ₩33,763 | ₩34,758 | ₩32,705 | ₩33,710 | -0.16% | 24.4만 |
| 2026.10.02 | ₩33,093 | ₩33,830 | ₩32,249 | ₩33,361 | +0.81% | 17.4만 |
| 2026.10.01 | ₩31,284 | ₩32,490 | ₩29,783 | ₩31,766 | +1.54% | 25.5만 |
| 2026.09.30 | ₩32,490 | ₩32,490 | ₩30,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,614 |
| -5.78% |
| 18.1만 |
| 2026.09.29 | ₩33,013 | ₩33,804 | ₩32,034 | ₩32,359 | -1.98% | 15.4만 |
|---|
| 2026.09.28 | ₩33,616 | ₩33,817 | ₩30,935 | ₩31,512 | -6.26% | 12.5만 |
|---|
| 2026.09.25 | ₩32,356 | ₩33,975 | ₩32,356 | ₩33,536 | +3.65% | 16.1만 |
|---|
| 2026.09.24 | ₩30,707 | ₩32,068 | ₩30,158 | ₩31,833 | +3.67% | 15.3만 |
|---|
| 2026.09.23 | ₩33,777 | ₩34,152 | ₩32,617 | ₩32,785 | -2.94% | 16.3만 |
|---|
| 2026.09.22 | ₩32,772 | ₩34,340 | ₩32,772 | ₩34,072 | +3.97% | 18.7만 |
|---|
| 2026.09.21 | ₩33,924 | ₩34,367 | ₩32,410 | ₩33,348 | -1.70% | 28.4만 |
|---|
| 2026.09.18 | ₩32,115 | ₩33,013 | ₩31,069 | ₩32,839 | +2.25% | 32.9만 |
|---|
| 2026.09.17 | ₩32,839 | ₩33,683 | ₩30,841 | ₩30,841 | -6.08% | 27.1만 |
|---|
| 2026.09.16 | ₩30,319 | ₩31,699 | ₩29,930 | ₩30,560 | +0.80% | 23.4만 |
|---|
| 2026.09.15 | ₩31,713 | ₩31,726 | ₩29,059 | ₩29,153 | -8.07% | 17.2만 |
|---|
| 2026.09.14 | ₩27,544 | ₩30,989 | ₩27,075 | ₩29,863 | +8.42% | 55.2만 |
|---|
| 2026.09.11 | ₩33,897 | ₩35,734 | ₩33,897 | ₩35,466 | +4.63% | 30.8만 |
|---|
| 2026.09.10 | ₩35,506 | ₩36,417 | ₩32,168 | ₩33,080 | -6.83% | 50만 |
|---|
| 2026.09.09 | ₩44,218 | ₩45,572 | ₩36,323 | ₩37,047 | -16.22% | 62.8만 |
|---|
| 2026.09.08 | ₩44,875 | ₩47,314 | ₩43,508 | ₩45,962 | +2.42% | 13.9만 |
|---|
| 2026.09.04 | ₩40,613 | ₩42,998 | ₩40,483 | ₩42,998 | +5.87% | 10.7만 |
|---|
| 2026.09.03 | ₩36,793 | ₩40,023 | ₩35,627 | ₩39,661 | +7.80% | 11.6만 |
|---|
| 2026.09.02 | ₩36,632 | ₩37,057 | ₩35,050 | ₩36,092 | -1.47% | 3.6만 |
|---|
| 2026.09.01 | ₩35,627 | ₩36,189 | ₩33,938 | ₩36,039 | +1.16% | 7.2만 |
|---|
| 2026.08.31 | ₩36,605 | ₩37,436 | ₩35,854 | ₩36,617 | +0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,607 | ₩39,607 | ₩35,923 | ₩36,084 | -8.90% | 6.2만 |
|---|
| 2026.08.27 | ₩41,832 | ₩41,980 | ₩38,200 | ₩40,046 | -4.27% | 7.2만 |
|---|
| 2026.08.26 | ₩35,546 | ₩38,951 | ₩35,546 | ₩38,561 | +8.48% | 6.8만 |
|---|
| 2026.08.25 | ₩38,106 | ₩39,362 | ₩36,002 | ₩36,216 | -4.96% | 6.1만 |
|---|
| 2026.08.24 | ₩36,377 | ₩36,377 | ₩34,554 | ₩35,933 | -1.22% | 5.8만 |
|---|
| 2026.08.21 | ₩39,929 | ₩39,929 | ₩36,833 | ₩38,079 | -4.63% | 6만 |
|---|
| 2026.08.20 | ₩37,503 | ₩38,837 | ₩35,519 | ₩38,728 | +3.27% | 5.6만 |
|---|
| 2026.08.19 | ₩41,243 | ₩41,906 | ₩36,310 | ₩37,939 | -8.01% | 11.3만 |
|---|
| 2026.08.18 | ₩44,419 | ₩44,419 | ₩40,693 | ₩41,287 | -7.05% | 9.6만 |
|---|
| 2026.08.17 | ₩49,405 | ₩50,478 | ₩47,381 | ₩48,060 | -2.72% | 9.4만 |
|---|
| 2026.08.14 | ₩47,046 | ₩48,829 | ₩45,920 | ₩48,373 | +2.82% | 6.8만 |
|---|
| 2026.08.13 | ₩46,570 | ₩48,253 | ₩46,095 | ₩46,095 | -1.02% | 7.2만 |
|---|
| 2026.08.12 | ₩49,606 | ₩49,620 | ₩45,887 | ₩46,549 | -6.16% | 11.8만 |
|---|
| 2026.08.11 | ₩42,704 | ₩45,451 | ₩42,556 | ₩44,640 | +4.54% | 10만 |
|---|
| 2026.08.10 | ₩43,749 | ₩43,749 | ₩40,345 | ₩41,189 | -5.85% | 6.3만 |
|---|
| 2026.08.07 | ₩45,934 | ₩45,934 | ₩40,881 | ₩41,899 | -8.78% | 8.9만 |
|---|
| 2026.08.06 | ₩41,323 | ₩46,108 | ₩41,043 | ₩42,700 | +3.33% | 14.3만 |
|---|
| 2026.08.05 | ₩41,752 | ₩44,915 | ₩41,752 | ₩43,746 | +4.78% | 19.1만 |
|---|
| 2026.08.04 | ₩43,126 | ₩43,414 | ₩40,847 | ₩41,390 | -4.02% | 21.9만 |
|---|
| 2026.08.03 | ₩32,168 | ₩39,473 | ₩31,498 | ₩39,138 | +21.67% | 30.5만 |
|---|
| 2026.07.31 | ₩34,849 | ₩35,828 | ₩31,284 | ₩33,290 | -4.47% | 36.5만 |
|---|
| 2026.07.30 | ₩32,048 | ₩33,107 | ₩28,871 | ₩29,595 | -7.65% | 41.6만 |
|---|
| 2026.07.29 | ₩34,997 | ₩36,256 | ₩27,893 | ₩28,503 | -18.56% | 119.1만 |
|---|
| 2026.07.28 | ₩44,634 | ₩44,828 | ₩39,989 | ₩43,347 | -2.88% | 28.7만 |
|---|
| 2026.07.27 | ₩52,314 | ₩52,314 | ₩44,505 | ₩49,702 | -4.99% | 14.5만 |
|---|
| 2026.07.24 | ₩56,094 | ₩56,094 | ₩50,183 | ₩50,709 | -9.60% | 7.5만 |
|---|
| 2026.07.23 | ₩55,289 | ₩59,042 | ₩54,686 | ₩55,720 | +0.78% | 10.8만 |
|---|
| 2026.07.22 | ₩52,274 | ₩55,698 | ₩52,274 | ₩54,787 | +4.81% | 5.6만 |
|---|
| 2026.07.21 | ₩55,571 | ₩56,683 | ₩53,614 | ₩56,228 | +1.18% | 9.7만 |
|---|
| 2026.07.20 | ₩52,689 | ₩54,996 | ₩51,510 | ₩51,510 | -2.24% | 11.9만 |
|---|
| 2026.07.17 | ₩46,215 | ₩53,426 | ₩44,929 | ₩50,799 | +9.92% | 15.2만 |
|---|
| 2026.07.16 | ₩52,944 | ₩55,062 | ₩50,250 | ₩52,485 | -0.87% | 15.3만 |
|---|
| 2026.07.15 | ₩57,018 | ₩58,232 | ₩51,148 | ₩56,560 | -0.80% | 11.9만 |
|---|
| 2026.07.14 | ₩59,230 | ₩60,845 | ₩55,008 | ₩56,201 | -5.11% | 12.9만 |
|---|
| 2026.07.13 | ₩59,646 | ₩60,859 | ₩55,732 | ₩57,112 | -4.25% | 9.7만 |
|---|
| 2026.07.10 | ₩62,460 | ₩64,029 | ₩61,200 | ₩62,192 | -0.43% | 6.7만 |
|---|
| 2026.07.09 | ₩67,125 | ₩69,725 | ₩63,372 | ₩64,203 | -4.35% | 18.6만 |
|---|
| 2026.07.08 | ₩54,954 | ₩62,505 | ₩54,954 | ₩61,830 | +12.51% | 18.7만 |
|---|
| 2026.07.07 | ₩57,876 | ₩57,876 | ₩50,116 | ₩57,354 | -0.90% | 27.3만 |
|---|
| 2026.07.06 | ₩59,605 | ₩66,401 | ₩59,056 | ₩62,286 | +4.50% | 19.4만 |
|---|
| 2026.07.02 | ₩59,485 | ₩61,737 | ₩54,204 | ₩55,866 | -6.08% | 21.1만 |
|---|
| 2026.07.01 | ₩64,766 | ₩65,905 | ₩59,310 | ₩60,142 | -7.14% | 22.8만 |
|---|
| 2026.06.30 | ₩60,088 | ₩70,643 | ₩60,088 | ₩69,822 | +16.20% | 38.1만 |
|---|
| 2026.06.29 | ₩58,573 | ₩59,914 | ₩54,137 | ₩58,962 | +0.66% | 20.9만 |
|---|
| 2026.06.26 | ₩62,836 | ₩62,836 | ₩56,497 | ₩58,022 | -7.66% | 20.6만 |
|---|
| 2026.06.25 | ₩72,010 | ₩72,010 | ₩65,588 | ₩67,018 | -6.93% | 34.1만 |
|---|
| 2026.06.24 | ₩67,201 | ₩67,201 | ₩60,284 | ₩63,443 | -5.59% | 24.3만 |
|---|
| 2026.06.23 | ₩70,815 | ₩71,260 | ₩63,483 | ₩63,912 | -9.75% | 47.6만 |
|---|
| 2026.06.22 | ₩74,756 | ₩82,628 | ₩73,755 | ₩82,628 | +10.53% | 38.5만 |
|---|
| 2026.06.18 | ₩71,490 | ₩73,652 | ₩68,800 | ₩71,861 | +0.52% | 33.5만 |
|---|
| 2026.06.17 | ₩60,383 | ₩69,823 | ₩60,365 | ₩65,647 | +8.72% | 40.5만 |
|---|
| 2026.06.16 | ₩63,626 | ₩64,354 | ₩58,368 | ₩58,569 | -7.95% | 21.2만 |
|---|
| 2026.06.15 | ₩65,168 | ₩66,446 | ₩63,090 | ₩63,609 | -2.39% | 33.1만 |
|---|
| 2026.06.12 | ₩59,900 | ₩60,798 | ₩57,032 | ₩59,760 | -0.23% | 19만 |
|---|
| 2026.06.11 | ₩54,070 | ₩58,387 | ₩52,926 | ₩58,180 | +7.60% | 28.4만 |
|---|
| 2026.06.10 | ₩52,064 | ₩56,616 | ₩49,785 | ₩51,376 | -1.32% | 17.8만 |
|---|
| 2026.06.09 | ₩58,975 | ₩61,656 | ₩50,352 | ₩54,923 | -6.87% | 31.8만 |
|---|
| 2026.06.08 | ₩63,948 | ₩63,948 | ₩59,480 | ₩59,676 | -6.68% | 18.6만 |
|---|
| 2026.06.05 | ₩64,819 | ₩65,355 | ₩57,099 | ₩59,360 | -8.42% | 30.4만 |
|---|
| 2026.06.04 | ₩67,692 | ₩70,896 | ₩62,076 | ₩69,654 | +2.90% | 42.9만 |
|---|
| 2026.06.03 | ₩77,718 | ₩78,500 | ₩71,034 | ₩73,398 | -5.56% | 44만 |
|---|
| 2026.06.02 | ₩75,314 | ₩78,911 | ₩73,161 | ₩74,383 | -1.24% | 46.4만 |
|---|
| 2026.06.01 | ₩67,178 | ₩71,579 | ₩65,537 | ₩69,899 | +4.05% | 45.3만 |
|---|
| 2026.05.29 | ₩67,058 | ₩68,059 | ₩63,318 | ₩66,522 | -0.80% | 35.2만 |
|---|
| 2026.05.28 | ₩67,567 | ₩68,604 | ₩63,220 | ₩66,128 | -2.13% | 29.6만 |
|---|
| 2026.05.27 | ₩70,659 | ₩72,391 | ₩64,361 | ₩68,528 | -3.02% | 34.2만 |
|---|
| 2026.05.26 | ₩78,589 | ₩78,589 | ₩69,948 | ₩70,409 | -10.41% | 33.9만 |
|---|
| 2026.05.22 | ₩75,337 | ₩75,337 | ₩70,815 | ₩72,097 | -4.30% | 34.7만 |
|---|
| 2026.05.21 | ₩69,908 | ₩72,826 | ₩69,041 | ₩70,346 | +0.63% | 25.8만 |
|---|
| 2026.05.20 | ₩70,882 | ₩72,826 | ₩66,571 | ₩67,281 | -5.08% | 24.5만 |
|---|
| 2026.05.19 | ₩73,469 | ₩75,252 | ₩66,437 | ₩70,279 | -4.34% | 34.9만 |
|---|
| 2026.05.18 | ₩92,261 | ₩92,288 | ₩73,112 | ₩78,050 | -15.40% | 40.8만 |
|---|
| 2026.05.15 | ₩89,598 | ₩94,267 | ₩86,899 | ₩93,405 | +4.25% | 16.6만 |
|---|
| 2026.05.14 | ₩95,053 | ₩97,846 | ₩91,877 | ₩96,715 | +1.75% | 10.5만 |
|---|
| 2026.05.13 | ₩95,294 | ₩96,389 | ₩88,754 | ₩93,512 | -1.87% | 15.1만 |
|---|
| 2026.05.12 | ₩90,451 | ₩93,825 | ₩83,200 | ₩91,617 | +1.29% | 23.7만 |
|---|
| 2026.05.11 | ₩80,524 | ₩93,825 | ₩80,524 | ₩92,663 | +15.08% | 24.8만 |
|---|
| 2026.05.08 | ₩81,712 | ₩83,361 | ₩79,514 | ₩79,514 | -2.69% | 20.6만 |
|---|
| 2026.05.07 | ₩88,119 | ₩88,119 | ₩77,941 | ₩79,326 | -9.98% | 28.2만 |
|---|
| 2026.05.06 | ₩85,738 | ₩89,124 | ₩82,342 | ₩88,628 | +3.37% | 25.1만 |
|---|
| 2026.05.05 | ₩76,847 | ₩80,513 | ₩76,110 | ₩80,140 | +4.28% | 16.6만 |
|---|
| 2026.05.04 | ₩75,171 | ₩76,110 | ₩72,205 | ₩75,748 | +0.77% | 18.5만 |
|---|
| 2026.05.01 | ₩75,953 | ₩76,248 | ₩73,089 | ₩74,939 | -1.34% | 24.1만 |
|---|
| 2026.04.30 | ₩68,344 | ₩75,502 | ₩68,137 | ₩75,328 | +10.22% | 31.5만 |
|---|
| 2026.04.29 | ₩66,316 | ₩66,986 | ₩62,827 | ₩65,293 | -1.54% | 24.9만 |
|---|
| 2026.04.28 | ₩66,794 | ₩68,499 | ₩59,927 | ₩64,793 | -3.00% | 38.4만 |
|---|
| 2026.04.27 | ₩75,319 | ₩75,319 | ₩65,901 | ₩73,223 | -2.78% | 26.8만 |
|---|
| 2026.04.24 | ₩75,685 | ₩76,579 | ₩70,592 | ₩73,493 | -2.90% | 24.4만 |
|---|
| 2026.04.23 | ₩65,579 | ₩74,233 | ₩65,579 | ₩72,379 | +10.37% | 33.4만 |
|---|
| 2026.04.22 | ₩66,526 | ₩69,119 | ₩62,125 | ₩65,579 | -1.42% | 90.8만 |
|---|
| 2026.04.21 | ₩71,485 | ₩73,657 | ₩68,367 | ₩68,527 | -4.14% | 33.4만 |
|---|
| 2026.04.20 | ₩66,164 | ₩70,283 | ₩66,052 | ₩69,802 | +5.50% | 25.1만 |
|---|
| 2026.04.17 | ₩63,863 | ₩67,196 | ₩63,399 | ₩66,557 | +4.22% | 19.8만 |
|---|
| 2026.04.16 | ₩65,217 | ₩65,217 | ₩61,017 | ₩61,477 | -5.73% | 15.1만 |
|---|
| 2026.04.15 | ₩69,131 | ₩69,131 | ₩62,259 | ₩64,426 | -6.81% | 27.5만 |
|---|
| 2026.04.14 | ₩67,080 | ₩69,316 | ₩64,283 | ₩68,344 | +1.88% | 18.8만 |
|---|
| 2026.04.13 | ₩61,982 | ₩64,314 | ₩61,982 | ₩64,073 | +3.37% | 12.3만 |
|---|
| 2026.04.10 | ₩60,213 | ₩62,916 | ₩59,891 | ₩61,892 | +2.79% | 13.8만 |
|---|
| 2026.04.09 | ₩56,447 | ₩60,090 | ₩56,447 | ₩58,934 | +4.41% | 14.9만 |
|---|
| 2026.04.08 | ₩55,205 | ₩58,042 | ₩53,694 | ₩56,147 | +1.71% | 21만 |
|---|
| 2026.04.07 | ₩46,850 | ₩49,548 | ₩46,600 | ₩49,303 | +5.24% | 7.7만 |
|---|
| 2026.04.06 | ₩49,606 | ₩50,870 | ₩48,150 | ₩48,150 | -2.94% | 9.7만 |
|---|
| 2026.04.02 | ₩44,232 | ₩50,933 | ₩44,232 | ₩49,204 | +11.24% | 13만 |
|---|
| 2026.04.01 | ₩47,442 | ₩50,607 | ₩47,442 | ₩48,293 | +1.79% | 22.7만 |
|---|
| 2026.03.31 | ₩39,518 | ₩45,407 | ₩39,518 | ₩45,281 | +14.58% | 17.7만 |
|---|
| 2026.03.30 | ₩47,136 | ₩47,358 | ₩38,915 | ₩39,866 | -15.42% | 23.6만 |
|---|
| 2026.03.27 | ₩44,906 | ₩47,833 | ₩44,906 | ₩46,090 | +2.64% | 10.3만 |
|---|
| 2026.03.26 | ₩55,307 | ₩55,307 | ₩46,501 | ₩46,747 | -15.48% | 31.8만 |
|---|
| 2026.03.25 | ₩55,919 | ₩58,631 | ₩55,763 | ₩56,380 | +0.82% | 14.9만 |
|---|
| 2026.03.24 | ₩49,325 | ₩54,155 | ₩46,689 | ₩53,940 | +9.36% | 20.3만 |
|---|
| 2026.03.23 | ₩49,588 | ₩54,508 | ₩48,253 | ₩48,713 | -1.77% | 20.8만 |
|---|
| 2026.03.20 | ₩54,213 | ₩55,057 | ₩48,226 | ₩48,811 | -9.96% | 26.6만 |
|---|
| 2026.03.19 | ₩50,040 | ₩54,454 | ₩49,173 | ₩53,760 | +7.43% | 12.6만 |
|---|
| 2026.03.18 | ₩55,272 | ₩55,848 | ₩52,064 | ₩52,367 | -5.25% | 37.9만 |
|---|
| 2026.03.17 | ₩51,434 | ₩54,244 | ₩50,487 | ₩53,632 | +4.27% | 18.1만 |
|---|
| 2026.03.16 | ₩51,393 | ₩54,061 | ₩51,393 | ₩51,979 | +1.14% | 17만 |
|---|
| 2026.03.13 | ₩53,239 | ₩53,989 | ₩49,146 | ₩50,187 | -5.73% | 20.4만 |
|---|
| 2026.03.12 | ₩51,961 | ₩54,954 | ₩49,593 | ₩52,863 | +1.74% | 17.3만 |
|---|
| 2026.03.11 | ₩55,428 | ₩56,920 | ₩53,172 | ₩53,967 | -2.64% | 27.8만 |
|---|
| 2026.03.10 | ₩53,248 | ₩56,563 | ₩53,248 | ₩54,483 | +2.32% | 33.4만 |
|---|
| 2026.03.09 | ₩47,207 | ₩53,176 | ₩47,207 | ₩52,367 | +10.93% | 63.1만 |
|---|
| 2026.03.06 | ₩43,946 | ₩47,627 | ₩43,119 | ₩44,184 | +0.54% | 61.4만 |
|---|
| 2026.03.05 | ₩46,443 | ₩50,250 | ₩43,146 | ₩47,130 | +1.48% | 26.1만 |
|---|
| 2026.03.04 | ₩47,225 | ₩49,244 | ₩45,916 | ₩47,882 | +1.39% | 24.4만 |
|---|
| 2026.03.03 | ₩46,019 | ₩46,792 | ₩41,754 | ₩45,206 | -1.77% | 43.3만 |
|---|
| 2026.03.02 | ₩46,354 | ₩50,929 | ₩45,563 | ₩50,451 | +8.84% | 25만 |
|---|
| 2026.02.27 | ₩47,265 | ₩50,576 | ₩45,818 | ₩49,611 | +4.96% | 23.9만 |
|---|
| 2026.02.26 | ₩52,233 | ₩52,233 | ₩44,294 | ₩51,157 | -2.06% | 26.3만 |
|---|
| 2026.02.25 | ₩50,268 | ₩53,565 | ₩50,008 | ₩52,347 | +4.14% | 18.6만 |
|---|
| 2026.02.24 | ₩46,470 | ₩49,088 | ₩44,638 | ₩48,842 | +5.11% | 15.3만 |
|---|
| 2026.02.23 | ₩44,701 | ₩46,135 | ₩44,376 | ₩45,965 | +2.83% | 9.1만 |
|---|
| 2026.02.20 | ₩44,370 | ₩46,130 | ₩43,807 | ₩45,478 | +2.50% | 9.4만 |
|---|
| 2026.02.19 | ₩44,727 | ₩46,532 | ₩44,245 | ₩45,427 | +1.56% | 9.3만 |
|---|
| 2026.02.18 | ₩46,300 | ₩49,146 | ₩44,344 | ₩45,379 | -1.99% | 25.9만 |
|---|
| 2026.02.17 | ₩41,873 | ₩46,220 | ₩40,876 | ₩45,550 | +8.78% | 28.4만 |
|---|
| 2026.02.13 | ₩43,896 | ₩43,896 | ₩40,032 | ₩42,440 | -3.32% | 18.4만 |
|---|
| 2026.02.12 | ₩45,710 | ₩50,330 | ₩42,346 | ₩43,007 | -5.91% | 40.9만 |
|---|
| 2026.02.11 | ₩42,947 | ₩48,092 | ₩42,686 | ₩47,824 | +11.36% | 162.5만 |
|---|
| 2026.02.10 | ₩33,531 | ₩34,322 | ₩31,597 | ₩32,146 | -4.13% | 42.2만 |
|---|
| 2026.02.09 | ₩30,381 | ₩34,829 | ₩30,381 | ₩33,035 | +8.74% | 64.3만 |
|---|
| 2026.02.06 | ₩26,785 | ₩31,011 | ₩26,785 | ₩30,721 | +14.70% | 42.1만 |
|---|
| 2026.02.05 | ₩25,270 | ₩27,013 | ₩24,171 | ₩25,722 | +1.79% | 23만 |
|---|
| 2026.02.04 | ₩29,644 | ₩30,873 | ₩24,135 | ₩27,227 | -8.16% | 31.3만 |
|---|
| 2026.02.03 | ₩29,523 | ₩30,953 | ₩27,634 | ₩29,514 | -0.03% | 21.1만 |
|---|
| 2026.02.02 | ₩27,379 | ₩29,979 | ₩27,071 | ₩29,517 | +7.81% | 21.7만 |
|---|
| 2026.01.30 | ₩30,739 | ₩32,865 | ₩28,366 | ₩28,415 | -7.56% | 29.1만 |
|---|
| 2026.01.29 | ₩31,588 | ₩32,463 | ₩28,496 | ₩31,252 | -1.06% | 42.6만 |
|---|
| 2026.01.28 | ₩29,488 | ₩30,931 | ₩29,095 | ₩30,743 | +4.26% | 27.5만 |
|---|
| 2026.01.27 | ₩26,700 | ₩29,483 | ₩26,543 | ₩29,396 | +10.10% | 26.1만 |
|---|
| 2026.01.26 | ₩27,086 | ₩28,165 | ₩26,753 | ₩26,946 | -0.52% | 12.9만 |
|---|
| 2026.01.23 | ₩27,030 | ₩27,790 | ₩25,560 | ₩27,484 | +1.68% | 20.9만 |
|---|
| 2026.01.22 | ₩28,960 | ₩29,793 | ₩26,557 | ₩27,227 | -5.99% | 31.8만 |
|---|
| 2026.01.21 | ₩26,204 | ₩27,495 | ₩24,895 | ₩27,074 | +3.32% | 47.4만 |
|---|
| 2026.01.20 | ₩24,283 | ₩26,261 | ₩24,129 | ₩25,292 | +4.15% | 20.9만 |
|---|
| 2026.01.16 | ₩25,310 | ₩26,872 | ₩25,020 | ₩25,885 | +2.27% | 22.3만 |
|---|
| 2026.01.15 | ₩25,592 | ₩26,657 | ₩24,671 | ₩24,832 | -2.97% | 27.8만 |
|---|
| 2026.01.14 | ₩24,439 | ₩25,583 | ₩23,358 | ₩24,238 | -0.82% | 15.8만 |
|---|
| 2026.01.13 | ₩24,461 | ₩25,467 | ₩23,997 | ₩24,787 | +1.33% | 19만 |
|---|
| 2026.01.12 | ₩22,585 | ₩24,341 | ₩22,531 | ₩24,006 | +6.29% | 17.1만 |
|---|
| 2026.01.09 | ₩22,009 | ₩22,594 | ₩21,732 | ₩22,232 | +1.02% | 29.1만 |
|---|
| 2026.01.08 | ₩24,403 | ₩24,403 | ₩21,056 | ₩21,629 | -11.37% | 57.4만 |
|---|
| 2026.01.07 | ₩23,755 | ₩25,402 | ₩23,684 | ₩24,761 | +4.23% | 16.4만 |
|---|
| 2026.01.06 | ₩24,247 | ₩25,743 | ₩22,111 | ₩25,675 | +5.89% | 43.1만 |
|---|
| 2026.01.05 | ₩27,817 | ₩28,147 | ₩24,394 | ₩25,422 | -8.61% | 30.1만 |
|---|
| 2026.01.02 | ₩24,006 | ₩26,354 | ₩24,006 | ₩25,954 | +8.11% | 32.8만 |
|---|
| 2025.12.31 | ₩22,813 | ₩23,081 | ₩22,205 | ₩22,205 | -2.66% | 7만 |
|---|
| 2025.12.30 | ₩22,942 | ₩23,277 | ₩22,741 | ₩22,849 | -0.41% | 10.1만 |
|---|
| 2025.12.29 | ₩23,032 | ₩24,141 | ₩22,790 | ₩23,152 | +0.52% | 9만 |
|---|
| 2025.12.26 | ₩23,680 | ₩24,082 | ₩23,456 | ₩23,769 | +0.38% | 7.8만 |
|---|
| 2025.12.24 | ₩23,313 | ₩23,800 | ₩23,128 | ₩23,738 | +1.82% | 5.7만 |
|---|
| 2025.12.23 | ₩23,501 | ₩24,024 | ₩22,326 | ₩23,495 | -0.02% | 12.9만 |
|---|
| 2025.12.22 | ₩23,394 | ₩23,581 | ₩22,697 | ₩23,545 | +0.65% | 23.6만 |
|---|
| 2025.12.19 | ₩20,664 | ₩22,420 | ₩20,664 | ₩21,767 | +5.34% | 21.2만 |
|---|
| 2025.12.18 | ₩21,093 | ₩21,450 | ₩19,694 | ₩20,364 | -3.45% | 16.7만 |
|---|
| 2025.12.17 | ₩22,013 | ₩22,013 | ₩18,765 | ₩19,208 | -12.74% | 51.1만 |
|---|
| 2025.12.16 | ₩21,446 | ₩22,339 | ₩20,602 | ₩22,049 | +2.81% | 22.6만 |
|---|
| 2025.12.15 | ₩22,907 | ₩23,768 | ₩22,089 | ₩22,321 | -2.56% | 21.4만 |
|---|
| 2025.12.12 | ₩25,802 | ₩25,976 | ₩21,973 | ₩22,384 | -13.25% | 77.3만 |
|---|
| 2025.12.11 | ₩27,522 | ₩27,855 | ₩24,353 | ₩27,763 | +0.88% | 63.7만 |
|---|
| 2025.12.10 | ₩28,076 | ₩29,934 | ₩26,919 | ₩28,755 | +2.42% | 26.6만 |
|---|
| 2025.12.09 | ₩28,818 | ₩29,121 | ₩27,231 | ₩27,687 | -3.92% | 28만 |
|---|
| 2025.12.08 | ₩30,341 | ₩31,069 | ₩29,081 | ₩30,086 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩29,809 | ₩31,498 | ₩28,487 | ₩31,238 | +4.79% | 53.6만 |
|---|
| 2025.12.04 | ₩28,420 | ₩30,070 | ₩27,602 | ₩29,280 | +3.03% | 19.4만 |
|---|
| 2025.12.03 | ₩28,241 | ₩28,804 | ₩26,257 | ₩28,130 | -0.39% | 30.6만 |
|---|
| 2025.12.02 | ₩29,693 | ₩30,517 | ₩28,424 | ₩28,751 | -3.17% | 26.8만 |
|---|
| 2025.12.01 | ₩27,526 | ₩29,305 | ₩26,570 | ₩28,322 | +2.89% | 17.9만 |
|---|
| 2025.11.28 | ₩26,807 | ₩28,308 | ₩26,354 | ₩28,308 | +5.60% | 11.4만 |
|---|
| 2025.11.26 | ₩25,833 | ₩26,946 | ₩25,833 | ₩26,186 | +1.37% | 16.4만 |
|---|
| 2025.11.25 | ₩24,877 | ₩25,372 | ₩22,339 | ₩25,321 | +1.78% | 24.5만 |
|---|
| 2025.11.24 | ₩23,666 | ₩26,003 | ₩23,666 | ₩25,331 | +7.03% | 34.1만 |
|---|
| 2025.11.21 | ₩22,942 | ₩22,991 | ₩19,658 | ₩22,585 | -1.56% | 44.9만 |
|---|
| 2025.11.20 | ₩28,911 | ₩28,911 | ₩22,330 | ₩22,674 | -21.57% | 49.7만 |
|---|
| 2025.11.19 | ₩24,390 | ₩27,071 | ₩24,390 | ₩26,129 | +7.13% | 26.7만 |
|---|
| 2025.11.18 | ₩23,478 | ₩25,476 | ₩22,339 | ₩24,481 | +4.27% | 37만 |
|---|
| 2025.11.17 | ₩25,476 | ₩27,187 | ₩24,324 | ₩24,749 | -2.85% | 20.3만 |
|---|
| 2025.11.14 | ₩23,143 | ₩27,513 | ₩22,938 | ₩26,026 | +12.46% | 45.4만 |
|---|
| 2025.11.13 | ₩25,927 | ₩25,927 | ₩23,152 | ₩23,989 | -7.47% | 51.3만 |
|---|
| 2025.11.12 | ₩30,207 | ₩30,207 | ₩27,044 | ₩27,075 | -10.37% | 37.9만 |
|---|
| 2025.11.11 | ₩31,089 | ₩31,686 | ₩28,692 | ₩28,948 | -6.89% | 17.3만 |
|---|
| 2025.11.10 | ₩32,195 | ₩33,160 | ₩31,007 | ₩31,947 | -0.77% | 25.3만 |
|---|
| 2025.11.07 | ₩28,147 | ₩29,308 | ₩26,079 | ₩29,308 | +4.12% | 57.9만 |
|---|
| 2025.11.06 | ₩33,491 | ₩33,491 | ₩29,711 | ₩30,550 | -8.78% | 31.3만 |
|---|
| 2025.11.05 | ₩30,171 | ₩34,018 | ₩30,171 | ₩33,061 | +9.58% | 33.8만 |
|---|
| 2025.11.04 | ₩30,716 | ₩31,824 | ₩28,862 | ₩29,975 | -2.41% | 41.6만 |
|---|
| 2025.11.03 | ₩35,743 | ₩35,765 | ₩33,098 | ₩33,719 | -5.66% | 17.1만 |
|---|
| 2025.10.31 | ₩35,720 | ₩36,541 | ₩32,705 | ₩34,210 | -4.23% | 27.2만 |
|---|
| 2025.10.30 | ₩34,889 | ₩37,716 | ₩34,125 | ₩34,403 | -1.39% | 27.8만 |
|---|
| 2025.10.29 | ₩34,447 | ₩36,578 | ₩34,447 | ₩36,550 | +6.11% | 37.3만 |
|---|
| 2025.10.28 | ₩34,402 | ₩35,249 | ₩31,909 | ₩33,407 | -2.89% | 50.9만 |
|---|
| 2025.10.27 | ₩33,804 | ₩34,706 | ₩33,071 | ₩34,423 | +1.83% | 27.8만 |
|---|
| 2025.10.24 | ₩32,383 | ₩33,044 | ₩31,683 | ₩31,985 | -1.23% | 43만 |
|---|
| 2025.10.23 | ₩28,344 | ₩31,384 | ₩28,344 | ₩31,114 | +9.77% | 75.5만 |
|---|
| 2025.10.22 | ₩30,819 | ₩31,498 | ₩24,573 | ₩27,495 | -10.79% | 179.3만 |
|---|
| 2025.10.21 | ₩28,192 | ₩29,220 | ₩27,160 | ₩28,461 | +0.95% | 42.2만 |
|---|
| 2025.10.20 | ₩29,644 | ₩30,002 | ₩28,304 | ₩28,880 | -2.58% | 31.8만 |
|---|
| 2025.10.17 | ₩28,795 | ₩29,488 | ₩27,080 | ₩28,192 | -2.09% | 25.3만 |
|---|
| 2025.10.16 | ₩31,239 | ₩31,239 | ₩28,733 | ₩29,523 | -5.49% | 19.4만 |
|---|
| 2025.10.15 | ₩30,377 | ₩31,185 | ₩28,934 | ₩30,425 | +0.16% | 47만 |
|---|
| 2025.10.14 | ₩27,441 | ₩30,783 | ₩26,445 | ₩28,711 | +4.63% | 38.3만 |
|---|
| 2025.10.13 | ₩29,041 | ₩31,722 | ₩27,947 | ₩30,171 | +3.89% | 71.4만 |
|---|
| 2025.10.10 | ₩29,666 | ₩31,367 | ₩26,722 | ₩26,875 | -9.41% | 124.4만 |
|---|