시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long MARA Daily ETF 과거 주가
GraniteShares 2x Long MARA Daily ETF · MRAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long MARA Daily ETF · MRAL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,033 | ₩38,073 | ₩33,862 | ₩35,458 | -6.77% | 12.2만 |
| 2026.10.08 | ₩39,052 | ₩39,052 | ₩34,868 | ₩37,064 | -5.09% | 16.3만 |
| 2026.10.07 | ₩42,579 | ₩44,094 | ₩38,911 | ₩40,621 | -4.60% | 11.5만 |
| 2026.10.06 | ₩46,857 | ₩48,480 | ₩45,489 | ₩45,615 | -2.65% | 10만 |
| 2026.10.05 | ₩48,895 | ₩48,895 | ₩44,156 | ₩47,420 | -3.02% | 14.4만 |
| 2026.10.02 | ₩51,014 | ₩56,377 | ₩46,401 | ₩47,655 | -6.59% | 11.5만 |
| 2026.10.01 | ₩48,279 | ₩48,555 | ₩45,305 | ₩47,560 | -1.49% | 8.8만 |
| 2026.09.30 | ₩58,001 | ₩58,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,855 |
| -15.77% |
| 9.9만 |
| 2026.09.29 | ₩57,693 | ₩58,269 | ₩54,561 | ₩55,105 | -4.49% | 4.3만 |
|---|
| 2026.09.28 | ₩61,743 | ₩61,743 | ₩55,963 | ₩56,741 | -8.10% | 5.4만 |
|---|
| 2026.09.25 | ₩63,030 | ₩63,030 | ₩56,218 | ₩60,296 | -4.34% | 13만 |
|---|
| 2026.09.24 | ₩66,222 | ₩70,674 | ₩63,661 | ₩63,966 | -3.41% | 9.1만 |
|---|
| 2026.09.23 | ₩69,333 | ₩71,459 | ₩67,798 | ₩68,462 | -1.26% | 5.5만 |
|---|
| 2026.09.22 | ₩65,753 | ₩74,563 | ₩65,753 | ₩71,391 | +8.57% | 8.6만 |
|---|
| 2026.09.21 | ₩73,316 | ₩74,161 | ₩66,839 | ₩68,059 | -7.17% | 14.6만 |
|---|
| 2026.09.18 | ₩57,156 | ₩67,967 | ₩56,781 | ₩67,509 | +18.11% | 19만 |
|---|
| 2026.09.17 | ₩51,430 | ₩54,917 | ₩46,267 | ₩52,929 | +2.92% | 14.7만 |
|---|
| 2026.09.16 | ₩50,961 | ₩51,899 | ₩45,596 | ₩48,104 | -5.61% | 11.2만 |
|---|
| 2026.09.15 | ₩50,156 | ₩51,631 | ₩47,018 | ₩49,380 | -1.55% | 7.5만 |
|---|
| 2026.09.14 | ₩48,252 | ₩55,306 | ₩47,259 | ₩51,886 | +7.53% | 13.3만 |
|---|
| 2026.09.11 | ₩52,738 | ₩60,107 | ₩52,664 | ₩56,607 | +7.34% | 11.4만 |
|---|
| 2026.09.10 | ₩53,428 | ₩54,997 | ₩49,713 | ₩51,602 | -3.42% | 7.2만 |
|---|
| 2026.09.09 | ₩57,438 | ₩58,337 | ₩54,281 | ₩56,392 | -1.82% | 6.6만 |
|---|
| 2026.09.08 | ₩49,137 | ₩57,398 | ₩48,279 | ₩55,561 | +13.07% | 14.6만 |
|---|
| 2026.09.04 | ₩49,485 | ₩52,355 | ₩49,485 | ₩50,920 | +2.90% | 10.3만 |
|---|
| 2026.09.03 | ₩44,926 | ₩55,491 | ₩44,255 | ₩53,214 | +18.45% | 23.3만 |
|---|
| 2026.09.02 | ₩40,366 | ₩44,592 | ₩40,366 | ₩44,228 | +9.57% | 8.8만 |
|---|
| 2026.09.01 | ₩44,389 | ₩45,623 | ₩41,573 | ₩42,305 | -4.69% | 9.3만 |
|---|
| 2026.08.31 | ₩46,790 | ₩47,009 | ₩43,437 | ₩47,009 | +0.47% | 13.1만 |
|---|
| 2026.08.28 | ₩54,776 | ₩55,038 | ₩45,040 | ₩46,213 | -15.63% | 18.8만 |
|---|
| 2026.08.27 | ₩54,126 | ₩62,031 | ₩53,267 | ₩58,189 | +7.51% | 22만 |
|---|
| 2026.08.26 | ₩55,105 | ₩56,291 | ₩49,626 | ₩52,945 | -3.92% | 17.2만 |
|---|
| 2026.08.25 | ₩50,625 | ₩60,596 | ₩49,673 | ₩57,909 | +14.39% | 20.1만 |
|---|
| 2026.08.24 | ₩52,114 | ₩59,737 | ₩50,357 | ₩51,913 | -0.39% | 29.2만 |
|---|
| 2026.08.21 | ₩56,607 | ₩63,225 | ₩50,679 | ₩52,744 | -6.82% | 41.3만 |
|---|
| 2026.08.20 | ₩44,121 | ₩51,792 | ₩42,431 | ₩51,500 | +16.72% | 26.1만 |
|---|
| 2026.08.19 | ₩33,755 | ₩41,131 | ₩32,186 | ₩39,355 | +16.59% | 23.6만 |
|---|
| 2026.08.18 | ₩38,073 | ₩38,355 | ₩33,896 | ₩34,310 | -9.88% | 13.9만 |
|---|
| 2026.08.17 | ₩36,799 | ₩40,903 | ₩36,638 | ₩40,337 | +9.61% | 11.4만 |
|---|
| 2026.08.14 | ₩35,230 | ₩36,812 | ₩34,935 | ₩36,504 | +3.62% | 8.7만 |
|---|
| 2026.08.13 | ₩38,891 | ₩41,352 | ₩36,249 | ₩36,800 | -5.38% | 15.7만 |
|---|
| 2026.08.12 | ₩44,577 | ₩45,328 | ₩39,629 | ₩40,326 | -9.54% | 10.3만 |
|---|
| 2026.08.11 | ₩43,692 | ₩44,255 | ₩40,339 | ₩40,339 | -7.67% | 10만 |
|---|
| 2026.08.10 | ₩43,653 | ₩43,653 | ₩38,220 | ₩39,469 | -9.58% | 11.6만 |
|---|
| 2026.08.07 | ₩52,463 | ₩52,463 | ₩40,527 | ₩44,483 | -15.21% | 21.2만 |
|---|
| 2026.08.06 | ₩51,940 | ₩54,823 | ₩49,599 | ₩49,901 | -3.92% | 5.8만 |
|---|
| 2026.08.05 | ₩57,847 | ₩63,366 | ₩55,286 | ₩55,373 | -4.28% | 5.4만 |
|---|
| 2026.08.04 | ₩59,329 | ₩61,964 | ₩56,244 | ₩60,838 | +2.54% | 7.5만 |
|---|
| 2026.08.03 | ₩54,984 | ₩61,770 | ₩52,959 | ₩60,911 | +10.78% | 4.9만 |
|---|
| 2026.07.31 | ₩63,647 | ₩64,304 | ₩55,507 | ₩56,309 | -11.53% | 6.5만 |
|---|
| 2026.07.30 | ₩50,599 | ₩63,352 | ₩50,599 | ₩61,850 | +22.24% | 13.2만 |
|---|
| 2026.07.29 | ₩58,618 | ₩58,618 | ₩45,583 | ₩46,176 | -21.23% | 14.2만 |
|---|
| 2026.07.28 | ₩54,930 | ₩60,636 | ₩52,905 | ₩59,852 | +8.96% | 5.4만 |
|---|
| 2026.07.27 | ₩68,395 | ₩70,098 | ₩60,160 | ₩63,976 | -6.46% | 7.5만 |
|---|
| 2026.07.24 | ₩73,088 | ₩74,751 | ₩67,737 | ₩68,012 | -6.94% | 5.9만 |
|---|
| 2026.07.23 | ₩68,542 | ₩78,788 | ₩68,542 | ₩75,561 | +10.24% | 9만 |
|---|
| 2026.07.22 | ₩66,202 | ₩76,441 | ₩66,202 | ₩71,562 | +8.10% | 4.5만 |
|---|
| 2026.07.21 | ₩67,154 | ₩75,100 | ₩65,169 | ₩69,516 | +3.52% | 15.2만 |
|---|
| 2026.07.20 | ₩60,040 | ₩66,919 | ₩60,040 | ₩63,072 | +5.05% | 8.9만 |
|---|
| 2026.07.17 | ₩55,842 | ₩57,250 | ₩52,355 | ₩53,871 | -3.53% | 6.9만 |
|---|
| 2026.07.16 | ₩68,971 | ₩71,171 | ₩59,770 | ₩61,481 | -10.86% | 5.7만 |
|---|
| 2026.07.15 | ₩70,312 | ₩73,370 | ₩63,929 | ₩71,509 | +1.70% | 11.6만 |
|---|
| 2026.07.14 | ₩74,644 | ₩74,644 | ₩64,562 | ₩70,432 | -5.64% | 8.4만 |
|---|
| 2026.07.13 | ₩71,291 | ₩74,912 | ₩67,617 | ₩70,648 | -0.90% | 8만 |
|---|
| 2026.07.10 | ₩88,618 | ₩88,618 | ₩72,525 | ₩75,623 | -14.66% | 12.9만 |
|---|
| 2026.07.09 | ₩76,843 | ₩96,839 | ₩76,843 | ₩83,558 | +8.74% | 29.8만 |
|---|
| 2026.07.08 | ₩65,712 | ₩70,185 | ₩65,149 | ₩69,813 | +6.24% | 7.2만 |
|---|
| 2026.07.07 | ₩76,468 | ₩79,311 | ₩66,107 | ₩70,253 | -8.13% | 9만 |
|---|
| 2026.07.06 | ₩77,574 | ₩87,773 | ₩77,574 | ₩81,383 | +4.91% | 10.2만 |
|---|
| 2026.07.02 | ₩90,348 | ₩96,316 | ₩69,736 | ₩74,323 | -17.74% | 9.2만 |
|---|
| 2026.07.01 | ₩89,114 | ₩95,913 | ₩85,642 | ₩87,438 | -1.88% | 12.4만 |
|---|
| 2026.06.30 | ₩91,193 | ₩95,390 | ₩86,901 | ₩95,369 | +4.58% | 7.3만 |
|---|
| 2026.06.29 | ₩106,736 | ₩108,962 | ₩86,369 | ₩98,009 | -8.18% | 10.7만 |
|---|
| 2026.06.26 | ₩91,032 | ₩110,169 | ₩89,154 | ₩103,929 | +14.17% | 12.9만 |
|---|
| 2026.06.25 | ₩103,933 | ₩103,933 | ₩82,959 | ₩94,972 | -8.62% | 8.7만 |
|---|
| 2026.06.24 | ₩111,134 | ₩113,273 | ₩89,154 | ₩96,300 | -13.35% | 13.9만 |
|---|
| 2026.06.23 | ₩97,952 | ₩118,403 | ₩97,952 | ₩107,367 | +9.61% | 8.4만 |
|---|
| 2026.06.22 | ₩104,000 | ₩131,680 | ₩104,000 | ₩109,592 | +5.38% | 23.1만 |
|---|
| 2026.06.18 | ₩101,841 | ₩102,076 | ₩93,821 | ₩100,714 | -1.11% | 8.5만 |
|---|
| 2026.06.17 | ₩101,559 | ₩109,968 | ₩95,994 | ₩97,053 | -4.44% | 5.8만 |
|---|
| 2026.06.16 | ₩105,931 | ₩116,043 | ₩103,316 | ₩104,001 | -1.82% | 7.6만 |
|---|
| 2026.06.15 | ₩111,202 | ₩115,332 | ₩106,535 | ₩107,447 | -3.38% | 9.7만 |
|---|
| 2026.06.12 | ₩96,584 | ₩107,835 | ₩93,935 | ₩99,235 | +2.75% | 10.2만 |
|---|
| 2026.06.11 | ₩81,443 | ₩93,929 | ₩79,324 | ₩93,053 | +14.25% | 14.1만 |
|---|
| 2026.06.10 | ₩87,505 | ₩93,218 | ₩80,437 | ₩81,577 | -6.77% | 8.7만 |
|---|
| 2026.06.09 | ₩99,910 | ₩104,872 | ₩80,692 | ₩89,700 | -10.22% | 20.5만 |
|---|
| 2026.06.08 | ₩84,219 | ₩98,374 | ₩82,395 | ₩96,463 | +14.54% | 11.1만 |
|---|
| 2026.06.05 | ₩92,614 | ₩92,614 | ₩71,318 | ₩77,769 | -16.03% | 14.2만 |
|---|
| 2026.06.04 | ₩94,988 | ₩102,820 | ₩92,507 | ₩100,433 | +5.73% | 10.7만 |
|---|
| 2026.06.03 | ₩101,439 | ₩107,286 | ₩98,099 | ₩102,025 | +0.58% | 9.7만 |
|---|
| 2026.06.02 | ₩111,510 | ₩117,679 | ₩105,033 | ₩106,280 | -4.69% | 12.9만 |
|---|
| 2026.06.01 | ₩103,812 | ₩122,520 | ₩97,898 | ₩116,163 | +11.90% | 10.6만 |
|---|
| 2026.05.29 | ₩99,427 | ₩111,362 | ₩97,348 | ₩108,509 | +9.13% | 15.9만 |
|---|
| 2026.05.28 | ₩102,109 | ₩105,810 | ₩97,067 | ₩104,201 | +2.05% | 12.2만 |
|---|
| 2026.05.27 | ₩104,657 | ₩110,169 | ₩100,781 | ₩108,318 | +3.50% | 9.8만 |
|---|
| 2026.05.26 | ₩107,259 | ₩115,922 | ₩104,818 | ₩107,567 | +0.29% | 15.7만 |
|---|
| 2026.05.22 | ₩96,798 | ₩104,624 | ₩95,068 | ₩99,896 | +3.20% | 12.1만 |
|---|
| 2026.05.21 | ₩92,869 | ₩99,896 | ₩91,267 | ₩96,450 | +3.86% | 14.9만 |
|---|
| 2026.05.20 | ₩85,346 | ₩96,208 | ₩83,535 | ₩91,850 | +7.62% | 14.8만 |
|---|
| 2026.05.19 | ₩74,175 | ₩83,803 | ₩70,285 | ₩82,623 | +11.39% | 14.8만 |
|---|
| 2026.05.18 | ₩76,763 | ₩79,639 | ₩71,452 | ₩79,083 | +3.02% | 11만 |
|---|
| 2026.05.15 | ₩87,545 | ₩88,108 | ₩78,215 | ₩82,664 | -5.58% | 13만 |
|---|
| 2026.05.14 | ₩86,727 | ₩99,910 | ₩83,200 | ₩94,106 | +8.51% | 15만 |
|---|
| 2026.05.13 | ₩85,145 | ₩91,501 | ₩81,825 | ₩87,237 | +2.46% | 13.3만 |
|---|
| 2026.05.12 | ₩88,631 | ₩88,963 | ₩72,770 | ₩86,392 | -2.53% | 19.6만 |
|---|
| 2026.05.11 | ₩91,407 | ₩101,841 | ₩85,828 | ₩97,348 | +6.50% | 17.8만 |
|---|
| 2026.05.08 | ₩86,338 | ₩95,806 | ₩80,297 | ₩90,345 | +4.64% | 11.1만 |
|---|
| 2026.05.07 | ₩87,626 | ₩92,011 | ₩80,742 | ₩87,398 | -0.26% | 11.5만 |
|---|
| 2026.05.06 | ₩85,131 | ₩92,614 | ₩82,006 | ₩92,011 | +8.08% | 19.5만 |
|---|
| 2026.05.05 | ₩78,976 | ₩81,805 | ₩75,542 | ₩80,020 | +1.32% | 11만 |
|---|
| 2026.05.04 | ₩71,318 | ₩76,347 | ₩69,155 | ₩76,347 | +7.05% | 9.5만 |
|---|
| 2026.05.01 | ₩83,146 | ₩83,280 | ₩70,430 | ₩71,613 | -13.87% | 10.3만 |
|---|
| 2026.04.30 | ₩68,260 | ₩81,805 | ₩67,992 | ₩78,050 | +14.34% | 20.1만 |
|---|
| 2026.04.29 | ₩65,981 | ₩65,981 | ₩58,243 | ₩63,701 | -3.46% | 8.9만 |
|---|
| 2026.04.28 | ₩64,371 | ₩67,322 | ₩62,092 | ₩67,188 | +4.37% | 13.7만 |
|---|
| 2026.04.27 | ₩74,295 | ₩75,408 | ₩68,247 | ₩69,333 | -6.68% | 8만 |
|---|
| 2026.04.24 | ₩80,062 | ₩80,987 | ₩70,406 | ₩75,368 | -5.86% | 12.9만 |
|---|
| 2026.04.23 | ₩75,770 | ₩82,744 | ₩74,563 | ₩77,514 | +2.30% | 13.9만 |
|---|
| 2026.04.22 | ₩77,782 | ₩82,073 | ₩75,972 | ₩77,916 | +0.17% | 15.7만 |
|---|
| 2026.04.21 | ₩75,368 | ₩75,905 | ₩67,858 | ₩70,272 | -6.76% | 9.9만 |
|---|
| 2026.04.20 | ₩71,747 | ₩77,916 | ₩68,328 | ₩75,905 | +5.79% | 14.6만 |
|---|
| 2026.04.17 | ₩76,843 | ₩81,872 | ₩73,222 | ₩75,100 | -2.27% | 21.6만 |
|---|
| 2026.04.16 | ₩63,299 | ₩76,307 | ₩60,080 | ₩74,698 | +18.01% | 15.2만 |
|---|
| 2026.04.15 | ₩63,701 | ₩63,701 | ₩57,800 | ₩62,092 | -2.53% | 16.5만 |
|---|
| 2026.04.14 | ₩64,103 | ₩68,260 | ₩61,421 | ₩62,092 | -3.14% | 38.5만 |
|---|
| 2026.04.13 | ₩49,217 | ₩61,153 | ₩48,010 | ₩60,616 | +23.16% | 17.4만 |
|---|
| 2026.04.10 | ₩54,313 | ₩55,654 | ₩50,223 | ₩51,631 | -4.94% | 15.7만 |
|---|
| 2026.04.09 | ₩50,156 | ₩56,995 | ₩49,620 | ₩53,240 | +6.15% | 18.1만 |
|---|
| 2026.04.08 | ₩51,229 | ₩54,179 | ₩48,346 | ₩51,229 | 0.00% | 22.8만 |
|---|
| 2026.04.07 | ₩43,182 | ₩46,267 | ₩38,355 | ₩46,267 | +7.14% | 26.7만 |
|---|
| 2026.04.06 | ₩44,658 | ₩47,608 | ₩44,121 | ₩44,926 | +0.60% | 18.6만 |
|---|
| 2026.04.02 | ₩34,600 | ₩43,987 | ₩33,661 | ₩43,317 | +25.19% | 15.9만 |
|---|
| 2026.04.01 | ₩38,891 | ₩40,098 | ₩37,148 | ₩37,416 | -3.79% | 12.9만 |
|---|
| 2026.03.31 | ₩36,343 | ₩38,851 | ₩33,795 | ₩38,489 | +5.90% | 15.4만 |
|---|
| 2026.03.30 | ₩38,623 | ₩39,562 | ₩33,795 | ₩35,270 | -8.68% | 16.7만 |
|---|
| 2026.03.27 | ₩40,098 | ₩40,903 | ₩34,331 | ₩37,550 | -6.35% | 18.4만 |
|---|
| 2026.03.26 | ₩43,182 | ₩50,759 | ₩41,908 | ₩43,048 | -0.31% | 50.5만 |
|---|
| 2026.03.25 | ₩43,048 | ₩44,389 | ₩38,086 | ₩40,232 | -6.54% | 24.6만 |
|---|
| 2026.03.24 | ₩45,663 | ₩47,434 | ₩38,918 | ₩39,964 | -12.48% | 21만 |
|---|
| 2026.03.23 | ₩43,719 | ₩50,022 | ₩43,451 | ₩46,803 | +7.06% | 24.2만 |
|---|
| 2026.03.20 | ₩48,815 | ₩49,620 | ₩41,882 | ₩42,646 | -12.64% | 16.7만 |
|---|
| 2026.03.19 | ₩44,792 | ₩52,034 | ₩41,841 | ₩50,424 | +12.57% | 12.8만 |
|---|
| 2026.03.18 | ₩48,681 | ₩51,899 | ₩47,340 | ₩47,742 | -1.93% | 15.5만 |
|---|
| 2026.03.17 | ₩50,424 | ₩53,415 | ₩49,083 | ₩50,827 | +0.80% | 13.4만 |
|---|
| 2026.03.16 | ₩57,264 | ₩57,733 | ₩49,955 | ₩51,229 | -10.54% | 22.6만 |
|---|
| 2026.03.13 | ₩50,558 | ₩59,409 | ₩50,156 | ₩52,034 | +2.92% | 35.3만 |
|---|
| 2026.03.12 | ₩42,512 | ₩46,334 | ₩41,372 | ₩46,079 | +8.39% | 8.3만 |
|---|
| 2026.03.11 | ₩44,524 | ₩46,401 | ₩40,769 | ₩43,920 | -1.36% | 11.2만 |
|---|
| 2026.03.10 | ₩45,730 | ₩47,206 | ₩43,719 | ₩44,121 | -3.52% | 13.3만 |
|---|
| 2026.03.09 | ₩39,830 | ₩45,811 | ₩38,489 | ₩45,194 | +13.47% | 16만 |
|---|
| 2026.03.06 | ₩43,451 | ₩44,524 | ₩37,885 | ₩39,025 | -10.19% | 17.4만 |
|---|
| 2026.03.05 | ₩50,961 | ₩50,961 | ₩44,121 | ₩47,206 | -7.37% | 16.9만 |
|---|
| 2026.03.04 | ₩51,095 | ₩55,775 | ₩48,547 | ₩52,972 | +3.67% | 26.8만 |
|---|
| 2026.03.03 | ₩50,558 | ₩51,993 | ₩45,798 | ₩46,535 | -7.96% | 17.6만 |
|---|
| 2026.03.02 | ₩46,133 | ₩60,080 | ₩44,389 | ₩55,789 | +20.93% | 20.9만 |
|---|
| 2026.02.27 | ₩57,599 | ₩59,544 | ₩49,754 | ₩49,754 | -13.62% | 38.3만 |
|---|
| 2026.02.26 | ₩44,792 | ₩46,937 | ₩41,573 | ₩44,926 | +0.30% | 15만 |
|---|
| 2026.02.25 | ₩44,389 | ₩48,949 | ₩42,110 | ₩46,535 | +4.83% | 15만 |
|---|
| 2026.02.24 | ₩37,818 | ₩42,069 | ₩36,343 | ₩40,903 | +8.16% | 13.7만 |
|---|
| 2026.02.23 | ₩38,086 | ₩41,748 | ₩36,343 | ₩39,293 | +3.17% | 7.3만 |
|---|
| 2026.02.20 | ₩39,025 | ₩43,317 | ₩37,966 | ₩39,964 | +2.41% | 8.5만 |
|---|
| 2026.02.19 | ₩35,270 | ₩40,903 | ₩33,929 | ₩40,232 | +14.07% | 7.6만 |
|---|
| 2026.02.18 | ₩35,672 | ₩38,355 | ₩34,197 | ₩35,941 | +0.75% | 8.7만 |
|---|
| 2026.02.17 | ₩37,416 | ₩39,562 | ₩34,063 | ₩35,941 | -3.94% | 7.5만 |
|---|
| 2026.02.13 | ₩36,343 | ₩41,439 | ₩34,331 | ₩40,098 | +10.33% | 12.3만 |
|---|
| 2026.02.12 | ₩37,148 | ₩37,952 | ₩32,856 | ₩33,795 | -9.03% | 6.7만 |
|---|
| 2026.02.11 | ₩37,550 | ₩40,098 | ₩34,130 | ₩37,148 | -1.07% | 12.5만 |
|---|
| 2026.02.10 | ₩41,573 | ₩42,914 | ₩37,684 | ₩37,684 | -9.35% | 16.7만 |
|---|
| 2026.02.09 | ₩39,964 | ₩46,401 | ₩39,065 | ₩42,110 | +5.37% | 13.3만 |
|---|
| 2026.02.06 | ₩35,136 | ₩45,449 | ₩33,929 | ₩43,987 | +25.19% | 25.4만 |
|---|
| 2026.02.05 | ₩43,317 | ₩45,730 | ₩29,691 | ₩30,576 | -29.41% | 31.3만 |
|---|
| 2026.02.04 | ₩56,995 | ₩57,666 | ₩43,853 | ₩48,815 | -14.35% | 15.9만 |
|---|
| 2026.02.03 | ₩60,750 | ₩65,176 | ₩51,631 | ₩59,007 | -2.87% | 19만 |
|---|
| 2026.02.02 | ₩59,946 | ₩63,741 | ₩56,928 | ₩60,214 | +0.45% | 12.2만 |
|---|
| 2026.01.30 | ₩67,590 | ₩69,199 | ₩62,360 | ₩65,042 | -3.77% | 8.5만 |
|---|
| 2026.01.29 | ₩73,357 | ₩75,770 | ₩66,316 | ₩70,406 | -4.02% | 8.8만 |
|---|
| 2026.01.28 | ₩82,208 | ₩83,817 | ₩75,770 | ₩78,050 | -5.06% | 9.1만 |
|---|
| 2026.01.27 | ₩72,954 | ₩80,960 | ₩70,943 | ₩79,525 | +9.01% | 8.7만 |
|---|
| 2026.01.26 | ₩77,916 | ₩77,916 | ₩70,674 | ₩72,284 | -7.23% | 8.7만 |
|---|
| 2026.01.23 | ₩77,380 | ₩87,304 | ₩72,418 | ₩80,330 | +3.81% | 15.8만 |
|---|
| 2026.01.22 | ₩82,208 | ₩84,957 | ₩74,832 | ₩77,380 | -5.87% | 10.1만 |
|---|
| 2026.01.21 | ₩80,531 | ₩90,925 | ₩76,173 | ₩81,135 | +0.75% | 14.3만 |
|---|
| 2026.01.20 | ₩85,292 | ₩88,108 | ₩76,173 | ₩79,794 | -6.45% | 13.4만 |
|---|
| 2026.01.16 | ₩83,951 | ₩97,898 | ₩83,146 | ₩95,082 | +13.26% | 15.2만 |
|---|
| 2026.01.15 | ₩91,863 | ₩93,607 | ₩83,817 | ₩84,219 | -8.32% | 8.9만 |
|---|
| 2026.01.14 | ₩92,534 | ₩97,281 | ₩87,974 | ₩91,863 | -0.72% | 15.7만 |
|---|
| 2026.01.13 | ₩87,974 | ₩90,790 | ₩83,683 | ₩89,047 | +1.22% | 11.3만 |
|---|
| 2026.01.12 | ₩77,782 | ₩87,170 | ₩77,179 | ₩84,219 | +8.28% | 10.4만 |
|---|
| 2026.01.09 | ₩82,208 | ₩83,280 | ₩75,636 | ₩78,318 | -4.73% | 7.2만 |
|---|
| 2026.01.08 | ₩73,424 | ₩84,756 | ₩72,351 | ₩81,537 | +11.05% | 9.8만 |
|---|
| 2026.01.07 | ₩79,257 | ₩79,525 | ₩72,217 | ₩76,173 | -3.89% | 5.3만 |
|---|
| 2026.01.06 | ₩85,024 | ₩85,668 | ₩74,295 | ₩79,391 | -6.62% | 11.9만 |
|---|
| 2026.01.05 | ₩81,001 | ₩86,043 | ₩78,587 | ₩84,085 | +3.81% | 14.7만 |
|---|
| 2026.01.02 | ₩64,237 | ₩74,832 | ₩62,024 | ₩73,893 | +15.03% | 9.9만 |
|---|
| 2025.12.31 | ₩65,981 | ₩66,410 | ₩60,885 | ₩61,555 | -6.71% | 7.3만 |
|---|
| 2025.12.30 | ₩69,065 | ₩71,077 | ₩65,914 | ₩65,981 | -4.47% | 7.4만 |
|---|
| 2025.12.29 | ₩68,328 | ₩73,625 | ₩67,054 | ₩68,395 | +0.10% | 8.2만 |
|---|
| 2025.12.26 | ₩75,636 | ₩75,636 | ₩67,992 | ₩70,272 | -7.09% | 7.3만 |
|---|
| 2025.12.24 | ₩73,893 | ₩75,636 | ₩71,747 | ₩75,234 | +1.81% | 2.7만 |
|---|
| 2025.12.23 | ₩76,307 | ₩77,246 | ₩71,747 | ₩74,429 | -2.46% | 8.2만 |
|---|
| 2025.12.22 | ₩83,012 | ₩86,955 | ₩76,575 | ₩78,721 | -5.17% | 8.8만 |
|---|
| 2025.12.19 | ₩75,301 | ₩79,968 | ₩75,167 | ₩79,257 | +5.25% | 9.7만 |
|---|
| 2025.12.18 | ₩80,464 | ₩82,342 | ₩71,077 | ₩72,820 | -9.50% | 13.5만 |
|---|
| 2025.12.17 | ₩89,986 | ₩92,534 | ₩75,770 | ₩76,173 | -15.35% | 11.7만 |
|---|
| 2025.12.16 | ₩89,986 | ₩94,438 | ₩85,560 | ₩88,377 | -1.79% | 4.2만 |
|---|
| 2025.12.15 | ₩102,860 | ₩102,860 | ₩86,767 | ₩89,181 | -13.30% | 10.3만 |
|---|
| 2025.12.12 | ₩109,096 | ₩117,210 | ₩100,580 | ₩103,665 | -4.98% | 10.4만 |
|---|
| 2025.12.11 | ₩105,140 | ₩110,102 | ₩97,295 | ₩109,700 | +4.34% | 9.7만 |
|---|
| 2025.12.10 | ₩113,991 | ₩118,953 | ₩108,224 | ₩111,175 | -2.47% | 7.9만 |
|---|
| 2025.12.09 | ₩109,968 | ₩128,810 | ₩108,345 | ₩116,941 | +6.34% | 10.1만 |
|---|
| 2025.12.08 | ₩113,857 | ₩114,796 | ₩105,073 | ₩113,455 | -0.35% | 6.5만 |
|---|
| 2025.12.05 | ₩116,539 | ₩116,941 | ₩106,146 | ₩108,358 | -7.02% | 10.4만 |
|---|
| 2025.12.04 | ₩119,892 | ₩124,894 | ₩115,734 | ₩121,367 | +1.23% | 12.5만 |
|---|
| 2025.12.03 | ₩115,064 | ₩123,861 | ₩110,504 | ₩122,171 | +6.18% | 8.9만 |
|---|
| 2025.12.02 | ₩113,320 | ₩121,099 | ₩108,358 | ₩111,979 | -1.18% | 11.7만 |
|---|
| 2025.12.01 | ₩96,825 | ₩107,500 | ₩88,511 | ₩105,006 | +8.45% | 13.3만 |
|---|
| 2025.11.28 | ₩109,700 | ₩113,589 | ₩106,079 | ₩110,504 | +0.73% | 15만 |
|---|
| 2025.11.26 | ₩101,787 | ₩105,542 | ₩94,948 | ₩98,703 | -3.03% | 12.2만 |
|---|
| 2025.11.25 | ₩94,009 | ₩100,580 | ₩89,852 | ₩99,910 | +6.28% | 8만 |
|---|
| 2025.11.24 | ₩86,231 | ₩101,371 | ₩82,878 | ₩100,714 | +16.80% | 14.2만 |
|---|
| 2025.11.21 | ₩82,342 | ₩88,779 | ₩76,307 | ₩81,805 | -0.65% | 13만 |
|---|
| 2025.11.20 | ₩107,286 | ₩111,443 | ₩84,219 | ₩85,024 | -20.75% | 12.6만 |
|---|
| 2025.11.19 | ₩114,796 | ₩115,332 | ₩95,819 | ₩100,983 | -12.03% | 14.2만 |
|---|
| 2025.11.18 | ₩107,286 | ₩120,026 | ₩106,280 | ₩115,600 | +7.75% | 13.6만 |
|---|
| 2025.11.17 | ₩118,148 | ₩123,781 | ₩100,848 | ₩109,029 | -7.72% | 16.5만 |
|---|
| 2025.11.14 | ₩125,926 | ₩132,632 | ₩118,014 | ₩118,416 | -5.96% | 16.2만 |
|---|
| 2025.11.13 | ₩170,718 | ₩171,456 | ₩133,168 | ₩135,985 | -20.35% | 12.9만 |
|---|
| 2025.11.12 | ₩188,957 | ₩188,957 | ₩164,616 | ₩175,412 | -7.17% | 7.5만 |
|---|
| 2025.11.11 | ₩196,333 | ₩196,936 | ₩177,289 | ₩181,044 | -7.79% | 8.5만 |
|---|
| 2025.11.10 | ₩232,542 | ₩233,480 | ₩204,647 | ₩205,452 | -11.65% | 9.5만 |
|---|
| 2025.11.07 | ₩201,295 | ₩214,169 | ₩184,826 | ₩213,767 | +6.20% | 11.4만 |
|---|
| 2025.11.06 | ₩246,623 | ₩248,098 | ₩215,510 | ₩216,717 | -12.13% | 6.9만 |
|---|
| 2025.11.05 | ₩252,121 | ₩275,791 | ₩249,573 | ₩249,841 | -0.90% | 7.3만 |
|---|
| 2025.11.04 | ₩261,375 | ₩275,188 | ₩233,749 | ₩236,699 | -9.44% | 12.4만 |
|---|
| 2025.11.03 | ₩296,376 | ₩300,266 | ₩260,033 | ₩273,444 | -7.74% | 10만 |
|---|
| 2025.10.31 | ₩288,866 | ₩290,342 | ₩268,509 | ₩288,196 | -0.23% | 5.8만 |
|---|
| 2025.10.30 | ₩296,242 | ₩302,277 | ₩272,371 | ₩273,444 | -7.70% | 8.2만 |
|---|
| 2025.10.29 | ₩318,370 | ₩320,784 | ₩285,715 | ₩309,787 | -2.70% | 6.7만 |
|---|
| 2025.10.28 | ₩334,463 | ₩356,054 | ₩302,814 | ₩310,189 | -7.26% | 10만 |
|---|
| 2025.10.27 | ₩357,932 | ₩362,089 | ₩331,781 | ₩332,183 | -7.19% | 10.6만 |
|---|
| 2025.10.24 | ₩338,620 | ₩348,008 | ₩320,784 | ₩331,781 | -2.02% | 7.6만 |
|---|
| 2025.10.23 | ₩325,746 | ₩344,655 | ₩319,041 | ₩321,052 | -1.44% | 7.1만 |
|---|
| 2025.10.22 | ₩336,676 | ₩349,483 | ₩293,319 | ₩320,315 | -4.86% | 10.6만 |
|---|
| 2025.10.21 | ₩362,625 | ₩386,604 | ₩337,413 | ₩352,165 | -2.88% | 10.9만 |
|---|
| 2025.10.20 | ₩371,745 | ₩421,767 | ₩355,249 | ₩375,902 | +1.12% | 12.6만 |
|---|
| 2025.10.17 | ₩336,474 | ₩358,468 | ₩315,688 | ₩336,676 | +0.06% | 16.1만 |
|---|
| 2025.10.16 | ₩477,287 | ₩481,310 | ₩346,425 | ₩362,491 | -24.05% | 15.5만 |
|---|
| 2025.10.15 | ₩460,121 | ₩491,234 | ₩442,553 | ₩467,363 | +1.57% | 11.6만 |
|---|
| 2025.10.14 | ₩337,011 | ₩469,375 | ₩325,209 | ₩442,553 | +31.32% | 18.7만 |
|---|
| 2025.10.13 | ₩338,352 | ₩382,205 | ₩327,221 | ₩369,733 | +9.27% | 10.4만 |
|---|
| 2025.10.10 | ₩393,738 | ₩442,419 | ₩298,924 | ₩315,956 | -19.75% | 25.4만 |
|---|