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 | ₩31,745 | ₩32,026 | ₩30,016 | ₩30,686 | -3.33% | 14.6만 |
| 2026.10.08 | ₩30,753 | ₩33,072 | ₩29,990 | ₩31,035 | +0.92% | 27.7만 |
| 2026.10.07 | ₩31,115 | ₩31,866 | ₩29,882 | ₩31,839 | +2.33% | 31.8만 |
| 2026.10.06 | ₩33,125 | ₩34,238 | ₩32,422 | ₩33,420 | +0.89% | 29.3만 |
| 2026.10.05 | ₩33,755 | ₩34,749 | ₩32,696 | ₩33,702 | -0.16% | 24.4만 |
| 2026.10.02 | ₩33,085 | ₩33,822 | ₩32,241 | ₩33,353 | +0.81% | 17.4만 |
| 2026.10.01 | ₩31,276 | ₩32,482 | ₩29,775 | ₩31,758 | +1.54% | 25.5만 |
| 2026.09.30 | ₩32,482 | ₩32,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,606 |
| -5.78% |
| 18.1만 |
| 2026.09.29 | ₩33,005 | ₩33,795 | ₩32,026 | ₩32,351 | -1.98% | 15.4만 |
|---|
| 2026.09.28 | ₩33,608 | ₩33,809 | ₩30,928 | ₩31,504 | -6.26% | 12.5만 |
|---|
| 2026.09.25 | ₩32,348 | ₩33,967 | ₩32,348 | ₩33,527 | +3.65% | 16.1만 |
|---|
| 2026.09.24 | ₩30,700 | ₩32,060 | ₩30,150 | ₩31,825 | +3.67% | 15.3만 |
|---|
| 2026.09.23 | ₩33,769 | ₩34,144 | ₩32,609 | ₩32,777 | -2.94% | 16.3만 |
|---|
| 2026.09.22 | ₩32,763 | ₩34,331 | ₩32,763 | ₩34,063 | +3.97% | 18.7만 |
|---|
| 2026.09.21 | ₩33,916 | ₩34,358 | ₩32,402 | ₩33,340 | -1.70% | 28.4만 |
|---|
| 2026.09.18 | ₩32,107 | ₩33,005 | ₩31,062 | ₩32,830 | +2.25% | 32.9만 |
|---|
| 2026.09.17 | ₩32,830 | ₩33,675 | ₩30,834 | ₩30,834 | -6.08% | 27.1만 |
|---|
| 2026.09.16 | ₩30,311 | ₩31,691 | ₩29,923 | ₩30,552 | +0.80% | 23.4만 |
|---|
| 2026.09.15 | ₩31,705 | ₩31,718 | ₩29,052 | ₩29,145 | -8.07% | 17.2만 |
|---|
| 2026.09.14 | ₩27,537 | ₩30,981 | ₩27,068 | ₩29,856 | +8.42% | 55.2만 |
|---|
| 2026.09.11 | ₩33,889 | ₩35,725 | ₩33,889 | ₩35,457 | +4.63% | 30.8만 |
|---|
| 2026.09.10 | ₩35,497 | ₩36,408 | ₩32,160 | ₩33,072 | -6.83% | 50만 |
|---|
| 2026.09.09 | ₩44,207 | ₩45,561 | ₩36,315 | ₩37,038 | -16.22% | 62.8만 |
|---|
| 2026.09.08 | ₩44,864 | ₩47,303 | ₩43,497 | ₩45,951 | +2.42% | 13.9만 |
|---|
| 2026.09.04 | ₩40,603 | ₩42,988 | ₩40,473 | ₩42,988 | +5.87% | 10.7만 |
|---|
| 2026.09.03 | ₩36,784 | ₩40,013 | ₩35,618 | ₩39,651 | +7.80% | 11.6만 |
|---|
| 2026.09.02 | ₩36,623 | ₩37,048 | ₩35,042 | ₩36,083 | -1.47% | 3.6만 |
|---|
| 2026.09.01 | ₩35,618 | ₩36,181 | ₩33,929 | ₩36,030 | +1.16% | 7.2만 |
|---|
| 2026.08.31 | ₩36,596 | ₩37,427 | ₩35,846 | ₩36,608 | +0.03% | 4.3만 |
|---|
| 2026.08.28 | ₩39,598 | ₩39,598 | ₩35,914 | ₩36,075 | -8.90% | 6.2만 |
|---|
| 2026.08.27 | ₩41,822 | ₩41,969 | ₩38,191 | ₩40,036 | -4.27% | 7.2만 |
|---|
| 2026.08.26 | ₩35,537 | ₩38,941 | ₩35,537 | ₩38,551 | +8.48% | 6.8만 |
|---|
| 2026.08.25 | ₩38,097 | ₩39,352 | ₩35,993 | ₩36,207 | -4.96% | 6.1만 |
|---|
| 2026.08.24 | ₩36,368 | ₩36,368 | ₩34,546 | ₩35,925 | -1.22% | 5.8만 |
|---|
| 2026.08.21 | ₩39,919 | ₩39,919 | ₩36,824 | ₩38,070 | -4.63% | 6만 |
|---|
| 2026.08.20 | ₩37,494 | ₩38,827 | ₩35,511 | ₩38,719 | +3.27% | 5.6만 |
|---|
| 2026.08.19 | ₩41,232 | ₩41,896 | ₩36,301 | ₩37,929 | -8.01% | 11.3만 |
|---|
| 2026.08.18 | ₩44,408 | ₩44,408 | ₩40,683 | ₩41,277 | -7.05% | 9.6만 |
|---|
| 2026.08.17 | ₩49,393 | ₩50,465 | ₩47,370 | ₩48,048 | -2.72% | 9.4만 |
|---|
| 2026.08.14 | ₩47,035 | ₩48,817 | ₩45,909 | ₩48,361 | +2.82% | 6.8만 |
|---|
| 2026.08.13 | ₩46,559 | ₩48,241 | ₩46,083 | ₩46,083 | -1.02% | 7.2만 |
|---|
| 2026.08.12 | ₩49,594 | ₩49,608 | ₩45,876 | ₩46,538 | -6.16% | 11.8만 |
|---|
| 2026.08.11 | ₩42,693 | ₩45,440 | ₩42,546 | ₩44,629 | +4.54% | 10만 |
|---|
| 2026.08.10 | ₩43,738 | ₩43,738 | ₩40,335 | ₩41,179 | -5.85% | 6.3만 |
|---|
| 2026.08.07 | ₩45,922 | ₩45,922 | ₩40,871 | ₩41,889 | -8.78% | 8.9만 |
|---|
| 2026.08.06 | ₩41,313 | ₩46,097 | ₩41,033 | ₩42,689 | +3.33% | 14.3만 |
|---|
| 2026.08.05 | ₩41,742 | ₩44,904 | ₩41,742 | ₩43,736 | +4.78% | 19.1만 |
|---|
| 2026.08.04 | ₩43,115 | ₩43,403 | ₩40,837 | ₩41,380 | -4.02% | 21.9만 |
|---|
| 2026.08.03 | ₩32,160 | ₩39,464 | ₩31,490 | ₩39,129 | +21.67% | 30.5만 |
|---|
| 2026.07.31 | ₩34,841 | ₩35,819 | ₩31,276 | ₩33,282 | -4.47% | 36.5만 |
|---|
| 2026.07.30 | ₩32,040 | ₩33,098 | ₩28,864 | ₩29,588 | -7.65% | 41.6만 |
|---|
| 2026.07.29 | ₩34,988 | ₩36,248 | ₩27,886 | ₩28,496 | -18.56% | 119.1만 |
|---|
| 2026.07.28 | ₩44,623 | ₩44,817 | ₩39,979 | ₩43,336 | -2.88% | 28.7만 |
|---|
| 2026.07.27 | ₩52,301 | ₩52,301 | ₩44,494 | ₩49,689 | -4.99% | 14.5만 |
|---|
| 2026.07.24 | ₩56,080 | ₩56,080 | ₩50,170 | ₩50,697 | -9.60% | 7.5만 |
|---|
| 2026.07.23 | ₩55,276 | ₩59,028 | ₩54,673 | ₩55,706 | +0.78% | 10.8만 |
|---|
| 2026.07.22 | ₩52,261 | ₩55,685 | ₩52,261 | ₩54,773 | +4.81% | 5.6만 |
|---|
| 2026.07.21 | ₩55,557 | ₩56,669 | ₩53,601 | ₩56,214 | +1.18% | 9.7만 |
|---|
| 2026.07.20 | ₩52,676 | ₩54,982 | ₩51,497 | ₩51,497 | -2.24% | 11.9만 |
|---|
| 2026.07.17 | ₩46,204 | ₩53,413 | ₩44,917 | ₩50,787 | +9.92% | 15.2만 |
|---|
| 2026.07.16 | ₩52,931 | ₩55,048 | ₩50,237 | ₩52,473 | -0.87% | 15.3만 |
|---|
| 2026.07.15 | ₩57,004 | ₩58,217 | ₩51,135 | ₩56,546 | -0.80% | 11.9만 |
|---|
| 2026.07.14 | ₩59,215 | ₩60,830 | ₩54,994 | ₩56,187 | -5.11% | 12.9만 |
|---|
| 2026.07.13 | ₩59,631 | ₩60,844 | ₩55,718 | ₩57,098 | -4.25% | 9.7만 |
|---|
| 2026.07.10 | ₩62,445 | ₩64,013 | ₩61,185 | ₩62,177 | -0.43% | 6.7만 |
|---|
| 2026.07.09 | ₩67,108 | ₩69,708 | ₩63,356 | ₩64,187 | -4.35% | 18.6만 |
|---|
| 2026.07.08 | ₩54,941 | ₩62,489 | ₩54,941 | ₩61,815 | +12.51% | 18.7만 |
|---|
| 2026.07.07 | ₩57,862 | ₩57,862 | ₩50,103 | ₩57,339 | -0.90% | 27.3만 |
|---|
| 2026.07.06 | ₩59,591 | ₩66,385 | ₩59,041 | ₩62,271 | +4.50% | 19.4만 |
|---|
| 2026.07.02 | ₩59,470 | ₩61,721 | ₩54,190 | ₩55,852 | -6.08% | 21.1만 |
|---|
| 2026.07.01 | ₩64,750 | ₩65,889 | ₩59,296 | ₩60,127 | -7.14% | 22.8만 |
|---|
| 2026.06.30 | ₩60,073 | ₩70,626 | ₩60,073 | ₩69,804 | +16.20% | 38.1만 |
|---|
| 2026.06.29 | ₩58,559 | ₩59,899 | ₩54,123 | ₩58,947 | +0.66% | 20.9만 |
|---|
| 2026.06.26 | ₩62,820 | ₩62,820 | ₩56,483 | ₩58,008 | -7.66% | 20.6만 |
|---|
| 2026.06.25 | ₩71,993 | ₩71,993 | ₩65,572 | ₩67,001 | -6.93% | 34.1만 |
|---|
| 2026.06.24 | ₩67,184 | ₩67,184 | ₩60,270 | ₩63,428 | -5.59% | 24.3만 |
|---|
| 2026.06.23 | ₩70,798 | ₩71,242 | ₩63,468 | ₩63,897 | -9.75% | 47.6만 |
|---|
| 2026.06.22 | ₩74,737 | ₩82,608 | ₩73,737 | ₩82,608 | +10.53% | 38.5만 |
|---|
| 2026.06.18 | ₩71,472 | ₩73,634 | ₩68,783 | ₩71,843 | +0.52% | 33.5만 |
|---|
| 2026.06.17 | ₩60,368 | ₩69,806 | ₩60,350 | ₩65,631 | +8.72% | 40.5만 |
|---|
| 2026.06.16 | ₩63,611 | ₩64,338 | ₩58,353 | ₩58,554 | -7.95% | 21.2만 |
|---|
| 2026.06.15 | ₩65,152 | ₩66,429 | ₩63,075 | ₩63,593 | -2.39% | 33.1만 |
|---|
| 2026.06.12 | ₩59,885 | ₩60,783 | ₩57,018 | ₩59,745 | -0.23% | 19만 |
|---|
| 2026.06.11 | ₩54,056 | ₩58,373 | ₩52,913 | ₩58,166 | +7.60% | 28.4만 |
|---|
| 2026.06.10 | ₩52,051 | ₩56,602 | ₩49,773 | ₩51,363 | -1.32% | 17.8만 |
|---|
| 2026.06.09 | ₩58,961 | ₩61,641 | ₩50,340 | ₩54,910 | -6.87% | 31.8만 |
|---|
| 2026.06.08 | ₩63,932 | ₩63,932 | ₩59,466 | ₩59,661 | -6.68% | 18.6만 |
|---|
| 2026.06.05 | ₩64,803 | ₩65,339 | ₩57,085 | ₩59,345 | -8.42% | 30.4만 |
|---|
| 2026.06.04 | ₩67,675 | ₩70,878 | ₩62,061 | ₩69,636 | +2.90% | 42.9만 |
|---|
| 2026.06.03 | ₩77,699 | ₩78,481 | ₩71,017 | ₩73,379 | -5.56% | 44만 |
|---|
| 2026.06.02 | ₩75,296 | ₩78,891 | ₩73,143 | ₩74,364 | -1.24% | 46.4만 |
|---|
| 2026.06.01 | ₩67,162 | ₩71,562 | ₩65,521 | ₩69,882 | +4.05% | 45.3만 |
|---|
| 2026.05.29 | ₩67,041 | ₩68,042 | ₩63,303 | ₩66,505 | -0.80% | 35.2만 |
|---|
| 2026.05.28 | ₩67,550 | ₩68,587 | ₩63,204 | ₩66,112 | -2.13% | 29.6만 |
|---|
| 2026.05.27 | ₩70,641 | ₩72,373 | ₩64,346 | ₩68,511 | -3.02% | 34.2만 |
|---|
| 2026.05.26 | ₩78,570 | ₩78,570 | ₩69,931 | ₩70,391 | -10.41% | 33.9만 |
|---|
| 2026.05.22 | ₩75,318 | ₩75,318 | ₩70,798 | ₩72,080 | -4.30% | 34.7만 |
|---|
| 2026.05.21 | ₩69,891 | ₩72,808 | ₩69,024 | ₩70,329 | +0.63% | 25.8만 |
|---|
| 2026.05.20 | ₩70,865 | ₩72,808 | ₩66,554 | ₩67,265 | -5.08% | 24.5만 |
|---|
| 2026.05.19 | ₩73,451 | ₩75,233 | ₩66,420 | ₩70,262 | -4.34% | 34.9만 |
|---|
| 2026.05.18 | ₩92,238 | ₩92,265 | ₩73,094 | ₩78,031 | -15.40% | 40.8만 |
|---|
| 2026.05.15 | ₩89,576 | ₩94,244 | ₩86,878 | ₩93,382 | +4.25% | 16.6만 |
|---|
| 2026.05.14 | ₩95,030 | ₩97,821 | ₩91,854 | ₩96,691 | +1.75% | 10.5만 |
|---|
| 2026.05.13 | ₩95,271 | ₩96,365 | ₩88,732 | ₩93,489 | -1.87% | 15.1만 |
|---|
| 2026.05.12 | ₩90,429 | ₩93,801 | ₩83,180 | ₩91,595 | +1.29% | 23.7만 |
|---|
| 2026.05.11 | ₩80,504 | ₩93,801 | ₩80,504 | ₩92,640 | +15.08% | 24.8만 |
|---|
| 2026.05.08 | ₩81,692 | ₩83,340 | ₩79,494 | ₩79,494 | -2.69% | 20.6만 |
|---|
| 2026.05.07 | ₩88,097 | ₩88,097 | ₩77,922 | ₩79,307 | -9.98% | 28.2만 |
|---|
| 2026.05.06 | ₩85,717 | ₩89,102 | ₩82,322 | ₩88,607 | +3.37% | 25.1만 |
|---|
| 2026.05.05 | ₩76,828 | ₩80,493 | ₩76,092 | ₩80,120 | +4.28% | 16.6만 |
|---|
| 2026.05.04 | ₩75,153 | ₩76,091 | ₩72,187 | ₩75,729 | +0.77% | 18.5만 |
|---|
| 2026.05.01 | ₩75,934 | ₩76,229 | ₩73,071 | ₩74,921 | -1.34% | 24.1만 |
|---|
| 2026.04.30 | ₩68,328 | ₩75,483 | ₩68,120 | ₩75,309 | +10.22% | 31.5만 |
|---|
| 2026.04.29 | ₩66,300 | ₩66,970 | ₩62,811 | ₩65,277 | -1.54% | 24.9만 |
|---|
| 2026.04.28 | ₩66,778 | ₩68,482 | ₩59,912 | ₩64,777 | -3.00% | 38.4만 |
|---|
| 2026.04.27 | ₩75,300 | ₩75,300 | ₩65,884 | ₩73,205 | -2.78% | 26.8만 |
|---|
| 2026.04.24 | ₩75,666 | ₩76,560 | ₩70,574 | ₩73,475 | -2.90% | 24.4만 |
|---|
| 2026.04.23 | ₩65,563 | ₩74,215 | ₩65,563 | ₩72,361 | +10.37% | 33.4만 |
|---|
| 2026.04.22 | ₩66,510 | ₩69,102 | ₩62,110 | ₩65,563 | -1.42% | 90.8만 |
|---|
| 2026.04.21 | ₩71,468 | ₩73,639 | ₩68,350 | ₩68,510 | -4.14% | 33.4만 |
|---|
| 2026.04.20 | ₩66,148 | ₩70,266 | ₩66,036 | ₩69,785 | +5.50% | 25.1만 |
|---|
| 2026.04.17 | ₩63,847 | ₩67,180 | ₩63,383 | ₩66,541 | +4.22% | 19.8만 |
|---|
| 2026.04.16 | ₩65,201 | ₩65,201 | ₩61,002 | ₩61,462 | -5.73% | 15.1만 |
|---|
| 2026.04.15 | ₩69,114 | ₩69,114 | ₩62,244 | ₩64,410 | -6.81% | 27.5만 |
|---|
| 2026.04.14 | ₩67,064 | ₩69,299 | ₩64,267 | ₩68,328 | +1.88% | 18.8만 |
|---|
| 2026.04.13 | ₩61,967 | ₩64,299 | ₩61,967 | ₩64,057 | +3.37% | 12.3만 |
|---|
| 2026.04.10 | ₩60,198 | ₩62,901 | ₩59,877 | ₩61,877 | +2.79% | 13.8만 |
|---|
| 2026.04.09 | ₩56,433 | ₩60,075 | ₩56,433 | ₩58,920 | +4.41% | 14.9만 |
|---|
| 2026.04.08 | ₩55,191 | ₩58,027 | ₩53,681 | ₩56,133 | +1.71% | 21만 |
|---|
| 2026.04.07 | ₩46,838 | ₩49,536 | ₩46,588 | ₩49,290 | +5.24% | 7.7만 |
|---|
| 2026.04.06 | ₩49,594 | ₩50,858 | ₩48,138 | ₩48,138 | -2.94% | 9.7만 |
|---|
| 2026.04.02 | ₩44,221 | ₩50,921 | ₩44,221 | ₩49,192 | +11.24% | 13만 |
|---|
| 2026.04.01 | ₩47,430 | ₩50,595 | ₩47,430 | ₩48,281 | +1.79% | 22.7만 |
|---|
| 2026.03.31 | ₩39,508 | ₩45,395 | ₩39,508 | ₩45,270 | +14.58% | 17.7만 |
|---|
| 2026.03.30 | ₩47,124 | ₩47,346 | ₩38,905 | ₩39,857 | -15.42% | 23.6만 |
|---|
| 2026.03.27 | ₩44,895 | ₩47,821 | ₩44,895 | ₩46,079 | +2.64% | 10.3만 |
|---|
| 2026.03.26 | ₩55,294 | ₩55,294 | ₩46,490 | ₩46,735 | -15.48% | 31.8만 |
|---|
| 2026.03.25 | ₩55,906 | ₩58,617 | ₩55,749 | ₩56,366 | +0.82% | 14.9만 |
|---|
| 2026.03.24 | ₩49,313 | ₩54,141 | ₩46,677 | ₩53,927 | +9.36% | 20.3만 |
|---|
| 2026.03.23 | ₩49,576 | ₩54,494 | ₩48,241 | ₩48,701 | -1.77% | 20.8만 |
|---|
| 2026.03.20 | ₩54,199 | ₩55,044 | ₩48,214 | ₩48,799 | -9.96% | 26.6만 |
|---|
| 2026.03.19 | ₩50,027 | ₩54,441 | ₩49,161 | ₩53,747 | +7.43% | 12.6만 |
|---|
| 2026.03.18 | ₩55,258 | ₩55,834 | ₩52,051 | ₩52,355 | -5.25% | 37.9만 |
|---|
| 2026.03.17 | ₩51,421 | ₩54,231 | ₩50,474 | ₩53,619 | +4.27% | 18.1만 |
|---|
| 2026.03.16 | ₩51,381 | ₩54,047 | ₩51,381 | ₩51,966 | +1.14% | 17만 |
|---|
| 2026.03.13 | ₩53,226 | ₩53,976 | ₩49,134 | ₩50,175 | -5.73% | 20.4만 |
|---|
| 2026.03.12 | ₩51,948 | ₩54,941 | ₩49,581 | ₩52,850 | +1.74% | 17.3만 |
|---|
| 2026.03.11 | ₩55,414 | ₩56,906 | ₩53,159 | ₩53,954 | -2.64% | 27.8만 |
|---|
| 2026.03.10 | ₩53,235 | ₩56,549 | ₩53,235 | ₩54,470 | +2.32% | 33.4만 |
|---|
| 2026.03.09 | ₩47,196 | ₩53,163 | ₩47,196 | ₩52,355 | +10.93% | 63.1만 |
|---|
| 2026.03.06 | ₩43,935 | ₩47,615 | ₩43,108 | ₩44,173 | +0.54% | 61.4만 |
|---|
| 2026.03.05 | ₩46,432 | ₩50,237 | ₩43,135 | ₩47,119 | +1.48% | 26.1만 |
|---|
| 2026.03.04 | ₩47,213 | ₩49,232 | ₩45,905 | ₩47,870 | +1.39% | 24.4만 |
|---|
| 2026.03.03 | ₩46,007 | ₩46,780 | ₩41,744 | ₩45,194 | -1.77% | 43.3만 |
|---|
| 2026.03.02 | ₩46,342 | ₩50,916 | ₩45,552 | ₩50,439 | +8.84% | 25만 |
|---|
| 2026.02.27 | ₩47,254 | ₩50,563 | ₩45,806 | ₩49,599 | +4.96% | 23.9만 |
|---|
| 2026.02.26 | ₩52,221 | ₩52,221 | ₩44,283 | ₩51,144 | -2.06% | 26.3만 |
|---|
| 2026.02.25 | ₩50,255 | ₩53,552 | ₩49,996 | ₩52,334 | +4.14% | 18.6만 |
|---|
| 2026.02.24 | ₩46,458 | ₩49,076 | ₩44,627 | ₩48,830 | +5.11% | 15.3만 |
|---|
| 2026.02.23 | ₩44,690 | ₩46,123 | ₩44,365 | ₩45,953 | +2.83% | 9.1만 |
|---|
| 2026.02.20 | ₩44,359 | ₩46,119 | ₩43,796 | ₩45,466 | +2.50% | 9.4만 |
|---|
| 2026.02.19 | ₩44,716 | ₩46,521 | ₩44,234 | ₩45,416 | +1.56% | 9.3만 |
|---|
| 2026.02.18 | ₩46,289 | ₩49,134 | ₩44,333 | ₩45,368 | -1.99% | 25.9만 |
|---|
| 2026.02.17 | ₩41,862 | ₩46,208 | ₩40,866 | ₩45,538 | +8.78% | 28.4만 |
|---|
| 2026.02.13 | ₩43,886 | ₩43,886 | ₩40,022 | ₩42,430 | -3.32% | 18.4만 |
|---|
| 2026.02.12 | ₩45,699 | ₩50,318 | ₩42,336 | ₩42,997 | -5.91% | 40.9만 |
|---|
| 2026.02.11 | ₩42,936 | ₩48,080 | ₩42,675 | ₩47,812 | +11.36% | 162.5만 |
|---|
| 2026.02.10 | ₩33,523 | ₩34,313 | ₩31,589 | ₩32,138 | -4.13% | 42.2만 |
|---|
| 2026.02.09 | ₩30,374 | ₩34,820 | ₩30,374 | ₩33,027 | +8.74% | 64.3만 |
|---|
| 2026.02.06 | ₩26,778 | ₩31,004 | ₩26,778 | ₩30,713 | +14.70% | 42.1만 |
|---|
| 2026.02.05 | ₩25,264 | ₩27,006 | ₩24,165 | ₩25,715 | +1.79% | 23만 |
|---|
| 2026.02.04 | ₩29,637 | ₩30,865 | ₩24,129 | ₩27,220 | -8.16% | 31.3만 |
|---|
| 2026.02.03 | ₩29,516 | ₩30,946 | ₩27,627 | ₩29,507 | -0.03% | 21.1만 |
|---|
| 2026.02.02 | ₩27,372 | ₩29,972 | ₩27,064 | ₩29,510 | +7.81% | 21.7만 |
|---|
| 2026.01.30 | ₩30,731 | ₩32,857 | ₩28,359 | ₩28,408 | -7.56% | 29.1만 |
|---|
| 2026.01.29 | ₩31,580 | ₩32,455 | ₩28,489 | ₩31,244 | -1.06% | 42.6만 |
|---|
| 2026.01.28 | ₩29,480 | ₩30,923 | ₩29,087 | ₩30,735 | +4.26% | 27.5만 |
|---|
| 2026.01.27 | ₩26,693 | ₩29,476 | ₩26,537 | ₩29,388 | +10.10% | 26.1만 |
|---|
| 2026.01.26 | ₩27,080 | ₩28,158 | ₩26,747 | ₩26,939 | -0.52% | 12.9만 |
|---|
| 2026.01.23 | ₩27,024 | ₩27,783 | ₩25,554 | ₩27,477 | +1.68% | 20.9만 |
|---|
| 2026.01.22 | ₩28,953 | ₩29,786 | ₩26,550 | ₩27,220 | -5.99% | 31.8만 |
|---|
| 2026.01.21 | ₩26,197 | ₩27,488 | ₩24,889 | ₩27,068 | +3.32% | 47.4만 |
|---|
| 2026.01.20 | ₩24,277 | ₩26,255 | ₩24,123 | ₩25,285 | +4.15% | 20.9만 |
|---|
| 2026.01.16 | ₩25,304 | ₩26,865 | ₩25,014 | ₩25,879 | +2.27% | 22.3만 |
|---|
| 2026.01.15 | ₩25,585 | ₩26,651 | ₩24,665 | ₩24,826 | -2.97% | 27.8만 |
|---|
| 2026.01.14 | ₩24,433 | ₩25,577 | ₩23,352 | ₩24,232 | -0.82% | 15.8만 |
|---|
| 2026.01.13 | ₩24,455 | ₩25,460 | ₩23,991 | ₩24,781 | +1.33% | 19만 |
|---|
| 2026.01.12 | ₩22,579 | ₩24,335 | ₩22,526 | ₩24,000 | +6.29% | 17.1만 |
|---|
| 2026.01.09 | ₩22,003 | ₩22,588 | ₩21,727 | ₩22,226 | +1.02% | 29.1만 |
|---|
| 2026.01.08 | ₩24,397 | ₩24,397 | ₩21,050 | ₩21,623 | -11.37% | 57.4만 |
|---|
| 2026.01.07 | ₩23,750 | ₩25,396 | ₩23,678 | ₩24,755 | +4.23% | 16.4만 |
|---|
| 2026.01.06 | ₩24,241 | ₩25,737 | ₩22,106 | ₩25,669 | +5.89% | 43.1만 |
|---|
| 2026.01.05 | ₩27,810 | ₩28,140 | ₩24,388 | ₩25,415 | -8.61% | 30.1만 |
|---|
| 2026.01.02 | ₩24,000 | ₩26,347 | ₩24,000 | ₩25,947 | +8.11% | 32.8만 |
|---|
| 2025.12.31 | ₩22,807 | ₩23,075 | ₩22,200 | ₩22,200 | -2.66% | 7만 |
|---|
| 2025.12.30 | ₩22,937 | ₩23,272 | ₩22,736 | ₩22,843 | -0.41% | 10.1만 |
|---|
| 2025.12.29 | ₩23,026 | ₩24,136 | ₩22,785 | ₩23,147 | +0.52% | 9만 |
|---|
| 2025.12.26 | ₩23,674 | ₩24,076 | ₩23,450 | ₩23,763 | +0.38% | 7.8만 |
|---|
| 2025.12.24 | ₩23,307 | ₩23,794 | ₩23,122 | ₩23,732 | +1.82% | 5.7만 |
|---|
| 2025.12.23 | ₩23,495 | ₩24,018 | ₩22,320 | ₩23,489 | -0.02% | 12.9만 |
|---|
| 2025.12.22 | ₩23,388 | ₩23,575 | ₩22,691 | ₩23,540 | +0.65% | 23.6만 |
|---|
| 2025.12.19 | ₩20,659 | ₩22,414 | ₩20,659 | ₩21,761 | +5.34% | 21.2만 |
|---|
| 2025.12.18 | ₩21,087 | ₩21,445 | ₩19,689 | ₩20,359 | -3.45% | 16.7만 |
|---|
| 2025.12.17 | ₩22,008 | ₩22,008 | ₩18,760 | ₩19,203 | -12.74% | 51.1만 |
|---|
| 2025.12.16 | ₩21,440 | ₩22,334 | ₩20,597 | ₩22,043 | +2.81% | 22.6만 |
|---|
| 2025.12.15 | ₩22,901 | ₩23,763 | ₩22,084 | ₩22,316 | -2.56% | 21.4만 |
|---|
| 2025.12.12 | ₩25,795 | ₩25,970 | ₩21,967 | ₩22,378 | -13.25% | 77.3만 |
|---|
| 2025.12.11 | ₩27,515 | ₩27,848 | ₩24,347 | ₩27,756 | +0.88% | 63.7만 |
|---|
| 2025.12.10 | ₩28,069 | ₩29,927 | ₩26,912 | ₩28,748 | +2.42% | 26.6만 |
|---|
| 2025.12.09 | ₩28,810 | ₩29,114 | ₩27,225 | ₩27,680 | -3.92% | 28만 |
|---|
| 2025.12.08 | ₩30,334 | ₩31,061 | ₩29,074 | ₩30,079 | -0.84% | 27.8만 |
|---|
| 2025.12.05 | ₩29,802 | ₩31,490 | ₩28,480 | ₩31,230 | +4.79% | 53.6만 |
|---|
| 2025.12.04 | ₩28,413 | ₩30,063 | ₩27,595 | ₩29,273 | +3.03% | 19.4만 |
|---|
| 2025.12.03 | ₩28,234 | ₩28,797 | ₩26,250 | ₩28,123 | -0.39% | 30.6만 |
|---|
| 2025.12.02 | ₩29,686 | ₩30,510 | ₩28,417 | ₩28,744 | -3.17% | 26.8만 |
|---|
| 2025.12.01 | ₩27,520 | ₩29,298 | ₩26,564 | ₩28,315 | +2.89% | 17.9만 |
|---|
| 2025.11.28 | ₩26,800 | ₩28,301 | ₩26,347 | ₩28,301 | +5.60% | 11.4만 |
|---|
| 2025.11.26 | ₩25,827 | ₩26,939 | ₩25,827 | ₩26,180 | +1.37% | 16.4만 |
|---|
| 2025.11.25 | ₩24,871 | ₩25,366 | ₩22,334 | ₩25,314 | +1.78% | 24.5만 |
|---|
| 2025.11.24 | ₩23,660 | ₩25,996 | ₩23,660 | ₩25,325 | +7.03% | 34.1만 |
|---|
| 2025.11.21 | ₩22,937 | ₩22,986 | ₩19,654 | ₩22,579 | -1.56% | 44.9만 |
|---|
| 2025.11.20 | ₩28,904 | ₩28,904 | ₩22,325 | ₩22,669 | -21.57% | 49.7만 |
|---|
| 2025.11.19 | ₩24,384 | ₩27,064 | ₩24,384 | ₩26,123 | +7.13% | 26.7만 |
|---|
| 2025.11.18 | ₩23,473 | ₩25,469 | ₩22,334 | ₩24,475 | +4.27% | 37만 |
|---|
| 2025.11.17 | ₩25,469 | ₩27,180 | ₩24,318 | ₩24,743 | -2.85% | 20.3만 |
|---|
| 2025.11.14 | ₩23,138 | ₩27,506 | ₩22,932 | ₩26,020 | +12.46% | 45.4만 |
|---|
| 2025.11.13 | ₩25,920 | ₩25,920 | ₩23,147 | ₩23,983 | -7.47% | 51.3만 |
|---|
| 2025.11.12 | ₩30,200 | ₩30,200 | ₩27,037 | ₩27,068 | -10.37% | 37.9만 |
|---|
| 2025.11.11 | ₩31,082 | ₩31,678 | ₩28,685 | ₩28,940 | -6.89% | 17.3만 |
|---|
| 2025.11.10 | ₩32,187 | ₩33,152 | ₩30,999 | ₩31,939 | -0.77% | 25.3만 |
|---|
| 2025.11.07 | ₩28,140 | ₩29,300 | ₩26,072 | ₩29,300 | +4.12% | 57.9만 |
|---|
| 2025.11.06 | ₩33,483 | ₩33,483 | ₩29,704 | ₩30,543 | -8.78% | 31.3만 |
|---|
| 2025.11.05 | ₩30,164 | ₩34,009 | ₩30,164 | ₩33,053 | +9.58% | 33.8만 |
|---|
| 2025.11.04 | ₩30,709 | ₩31,817 | ₩28,855 | ₩29,967 | -2.41% | 41.6만 |
|---|
| 2025.11.03 | ₩35,734 | ₩35,756 | ₩33,090 | ₩33,710 | -5.66% | 17.1만 |
|---|
| 2025.10.31 | ₩35,712 | ₩36,532 | ₩32,697 | ₩34,202 | -4.23% | 27.2만 |
|---|
| 2025.10.30 | ₩34,881 | ₩37,706 | ₩34,117 | ₩34,395 | -1.39% | 27.8만 |
|---|
| 2025.10.29 | ₩34,439 | ₩36,569 | ₩34,439 | ₩36,541 | +6.11% | 37.3만 |
|---|
| 2025.10.28 | ₩34,394 | ₩35,240 | ₩31,901 | ₩33,399 | -2.89% | 50.9만 |
|---|
| 2025.10.27 | ₩33,795 | ₩34,698 | ₩33,063 | ₩34,415 | +1.83% | 27.8만 |
|---|
| 2025.10.24 | ₩32,375 | ₩33,036 | ₩31,675 | ₩31,977 | -1.23% | 43만 |
|---|
| 2025.10.23 | ₩28,337 | ₩31,376 | ₩28,337 | ₩31,106 | +9.77% | 75.5만 |
|---|
| 2025.10.22 | ₩30,812 | ₩31,490 | ₩24,567 | ₩27,488 | -10.79% | 179.3만 |
|---|
| 2025.10.21 | ₩28,185 | ₩29,212 | ₩27,153 | ₩28,454 | +0.95% | 42.2만 |
|---|
| 2025.10.20 | ₩29,637 | ₩29,994 | ₩28,297 | ₩28,873 | -2.58% | 31.8만 |
|---|
| 2025.10.17 | ₩28,788 | ₩29,480 | ₩27,073 | ₩28,185 | -2.09% | 25.3만 |
|---|
| 2025.10.16 | ₩31,231 | ₩31,231 | ₩28,726 | ₩29,515 | -5.49% | 19.4만 |
|---|
| 2025.10.15 | ₩30,369 | ₩31,178 | ₩28,927 | ₩30,417 | +0.16% | 47만 |
|---|
| 2025.10.14 | ₩27,435 | ₩30,776 | ₩26,439 | ₩28,704 | +4.63% | 38.3만 |
|---|
| 2025.10.13 | ₩29,034 | ₩31,714 | ₩27,940 | ₩30,164 | +3.89% | 71.4만 |
|---|
| 2025.10.10 | ₩29,659 | ₩31,359 | ₩26,716 | ₩26,869 | -9.41% | 124.4만 |
|---|