시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long MSTR Daily ETF 과거 주가
GraniteShares 2x Long MSTR Daily ETF · MSTP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long MSTR Daily ETF · MSTP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,172 | ₩39,531 | ₩36,140 | ₩37,739 | +1.52% | 2.5만 |
| 2026.10.08 | ₩35,953 | ₩37,320 | ₩34,573 | ₩36,542 | +1.64% | 6.9만 |
| 2026.10.07 | ₩39,738 | ₩39,738 | ₩37,078 | ₩37,428 | -5.81% | 3.1만 |
| 2026.10.06 | ₩43,189 | ₩45,440 | ₩42,827 | ₩43,260 | +0.16% | 2.6만 |
| 2026.10.05 | ₩43,216 | ₩43,778 | ₩41,192 | ₩43,261 | +0.11% | 3.9만 |
| 2026.10.02 | ₩44,274 | ₩46,231 | ₩38,968 | ₩40,900 | -7.62% | 10만 |
| 2026.10.01 | ₩37,775 | ₩41,735 | ₩37,668 | ₩41,294 | +9.32% | 6.7만 |
| 2026.09.30 | ₩39,718 | ₩39,718 | ₩37,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,767 |
| -4.91% |
| 2.1만 |
| 2026.09.29 | ₩42,130 | ₩42,130 | ₩37,340 | ₩38,409 | -8.83% | 3.5만 |
|---|
| 2026.09.28 | ₩40,455 | ₩41,996 | ₩38,727 | ₩39,832 | -1.54% | 2.6만 |
|---|
| 2026.09.25 | ₩42,733 | ₩42,733 | ₩39,946 | ₩40,533 | -5.15% | 3.5만 |
|---|
| 2026.09.24 | ₩42,398 | ₩43,832 | ₩40,710 | ₩42,347 | -0.12% | 2.9만 |
|---|
| 2026.09.23 | ₩45,011 | ₩46,405 | ₩42,479 | ₩42,650 | -5.25% | 3.6만 |
|---|
| 2026.09.22 | ₩45,922 | ₩47,464 | ₩45,405 | ₩45,405 | -1.13% | 5.9만 |
|---|
| 2026.09.21 | ₩44,649 | ₩46,365 | ₩44,221 | ₩45,936 | +2.88% | 9.8만 |
|---|
| 2026.09.18 | ₩32,160 | ₩38,688 | ₩32,160 | ₩38,688 | +20.30% | 7.6만 |
|---|
| 2026.09.17 | ₩28,301 | ₩29,547 | ₩27,377 | ₩29,153 | +3.01% | 4.6만 |
|---|
| 2026.09.16 | ₩28,315 | ₩28,315 | ₩25,460 | ₩26,579 | -6.13% | 7.9만 |
|---|
| 2026.09.15 | ₩29,199 | ₩29,829 | ₩26,733 | ₩28,315 | -3.03% | 7만 |
|---|
| 2026.09.14 | ₩28,743 | ₩31,718 | ₩28,743 | ₩31,437 | +9.37% | 6.4만 |
|---|
| 2026.09.11 | ₩28,502 | ₩31,527 | ₩28,394 | ₩28,898 | +1.39% | 4.6만 |
|---|
| 2026.09.10 | ₩27,752 | ₩29,300 | ₩27,752 | ₩27,886 | +0.48% | 5.8만 |
|---|
| 2026.09.09 | ₩33,996 | ₩33,996 | ₩29,748 | ₩29,865 | -12.15% | 6.6만 |
|---|
| 2026.09.08 | ₩32,308 | ₩32,666 | ₩31,222 | ₩31,549 | -2.35% | 4.2만 |
|---|
| 2026.09.04 | ₩31,839 | ₩35,417 | ₩31,839 | ₩34,532 | +8.46% | 6.4만 |
|---|
| 2026.09.03 | ₩28,650 | ₩35,832 | ₩28,630 | ₩35,697 | +24.60% | 11.1만 |
|---|
| 2026.09.02 | ₩26,492 | ₩27,068 | ₩25,822 | ₩26,443 | -0.19% | 2.9만 |
|---|
| 2026.09.01 | ₩28,623 | ₩29,480 | ₩26,717 | ₩27,323 | -4.54% | 4.4만 |
|---|
| 2026.08.31 | ₩29,065 | ₩31,222 | ₩28,020 | ₩31,031 | +6.76% | 3만 |
|---|
| 2026.08.28 | ₩31,624 | ₩32,723 | ₩28,020 | ₩28,580 | -9.63% | 17.3만 |
|---|
| 2026.08.27 | ₩28,891 | ₩34,465 | ₩27,752 | ₩33,273 | +15.17% | 13.3만 |
|---|
| 2026.08.26 | ₩27,229 | ₩27,953 | ₩26,164 | ₩27,318 | +0.32% | 7만 |
|---|
| 2026.08.25 | ₩25,447 | ₩29,588 | ₩25,195 | ₩28,851 | +13.38% | 8.2만 |
|---|
| 2026.08.24 | ₩26,841 | ₩29,293 | ₩26,023 | ₩27,015 | +0.65% | 19.4만 |
|---|
| 2026.08.21 | ₩25,876 | ₩26,573 | ₩24,536 | ₩25,702 | -0.67% | 19만 |
|---|
| 2026.08.20 | ₩23,236 | ₩23,357 | ₩21,440 | ₩22,754 | -2.08% | 18.7만 |
|---|
| 2026.08.19 | ₩16,549 | ₩20,583 | ₩16,549 | ₩19,818 | +19.75% | 10만 |
|---|
| 2026.08.18 | ₩17,032 | ₩17,675 | ₩15,863 | ₩15,863 | -6.86% | 13.1만 |
|---|
| 2026.08.17 | ₩16,683 | ₩17,916 | ₩16,603 | ₩17,682 | +5.98% | 1.6만 |
|---|
| 2026.08.14 | ₩16,817 | ₩16,817 | ₩15,665 | ₩16,098 | -4.28% | 7.7만 |
|---|
| 2026.08.13 | ₩16,804 | ₩18,010 | ₩16,646 | ₩17,635 | +4.94% | 5.6만 |
|---|
| 2026.08.12 | ₩17,715 | ₩17,728 | ₩16,871 | ₩16,911 | -4.54% | 1.5만 |
|---|
| 2026.08.11 | ₩17,755 | ₩18,238 | ₩17,146 | ₩17,250 | -2.85% | 1.2만 |
|---|
| 2026.08.10 | ₩18,479 | ₩18,626 | ₩17,393 | ₩17,757 | -3.91% | 1.8만 |
|---|
| 2026.08.07 | ₩19,256 | ₩20,650 | ₩17,956 | ₩18,720 | -2.78% | 5.4만 |
|---|
| 2026.08.06 | ₩17,286 | ₩18,090 | ₩17,166 | ₩17,594 | +1.78% | 3.7만 |
|---|
| 2026.08.05 | ₩17,715 | ₩18,425 | ₩17,353 | ₩18,303 | +3.32% | 3.7만 |
|---|
| 2026.08.04 | ₩16,482 | ₩18,010 | ₩16,482 | ₩17,983 | +9.11% | 2.6만 |
|---|
| 2026.08.03 | ₩15,692 | ₩17,233 | ₩15,692 | ₩16,986 | +8.25% | 2.7만 |
|---|
| 2026.07.31 | ₩16,857 | ₩17,065 | ₩14,995 | ₩16,524 | -1.98% | 7.1만 |
|---|
| 2026.07.30 | ₩17,152 | ₩18,090 | ₩17,018 | ₩18,014 | +5.02% | 2.7만 |
|---|
| 2026.07.29 | ₩17,675 | ₩18,626 | ₩16,543 | ₩16,543 | -6.41% | 6.5만 |
|---|
| 2026.07.28 | ₩17,273 | ₩18,305 | ₩16,388 | ₩17,621 | +2.02% | 2.5만 |
|---|
| 2026.07.27 | ₩17,179 | ₩18,653 | ₩17,018 | ₩18,472 | +7.53% | 6.2만 |
|---|
| 2026.07.24 | ₩16,646 | ₩16,762 | ₩15,464 | ₩16,114 | -3.20% | 6.1만 |
|---|
| 2026.07.23 | ₩18,197 | ₩18,197 | ₩16,402 | ₩16,860 | -7.35% | 6만 |
|---|
| 2026.07.22 | ₩19,390 | ₩19,939 | ₩18,586 | ₩19,314 | -0.39% | 5.4만 |
|---|
| 2026.07.21 | ₩19,846 | ₩21,038 | ₩19,403 | ₩20,087 | +1.22% | 9.9만 |
|---|
| 2026.07.20 | ₩17,769 | ₩19,430 | ₩17,608 | ₩18,457 | +3.88% | 6.9만 |
|---|
| 2026.07.17 | ₩15,933 | ₩17,769 | ₩15,732 | ₩17,351 | +8.90% | 7.2만 |
|---|
| 2026.07.16 | ₩17,755 | ₩17,996 | ₩16,938 | ₩17,286 | -2.64% | 9.3만 |
|---|
| 2026.07.15 | ₩19,350 | ₩20,020 | ₩18,077 | ₩18,488 | -4.45% | 8.4만 |
|---|
| 2026.07.14 | ₩17,648 | ₩18,626 | ₩17,142 | ₩18,511 | +4.89% | 6.4만 |
|---|
| 2026.07.13 | ₩16,415 | ₩17,099 | ₩15,852 | ₩16,616 | +1.22% | 7.3만 |
|---|
| 2026.07.10 | ₩19,068 | ₩19,403 | ₩17,112 | ₩17,527 | -8.08% | 10.1만 |
|---|
| 2026.07.09 | ₩17,621 | ₩18,251 | ₩17,072 | ₩17,309 | -1.77% | 7.5만 |
|---|
| 2026.07.08 | ₩17,152 | ₩17,675 | ₩16,563 | ₩17,274 | +0.71% | 5.3만 |
|---|
| 2026.07.07 | ₩19,671 | ₩20,596 | ₩18,626 | ₩18,626 | -5.31% | 5.8만 |
|---|
| 2026.07.06 | ₩17,983 | ₩21,467 | ₩17,554 | ₩20,020 | +11.33% | 10.7만 |
|---|
| 2026.07.02 | ₩19,591 | ₩21,172 | ₩18,975 | ₩19,966 | +1.92% | 23.2만 |
|---|
| 2026.07.01 | ₩15,089 | ₩19,028 | ₩15,075 | ₩17,309 | +14.72% | 15.9만 |
|---|
| 2026.06.30 | ₩14,673 | ₩15,410 | ₩13,789 | ₩15,008 | +2.28% | 9.6만 |
|---|
| 2026.06.29 | ₩14,941 | ₩17,755 | ₩13,990 | ₩17,229 | +15.31% | 18.9만 |
|---|
| 2026.06.26 | ₩14,177 | ₩15,424 | ₩13,574 | ₩13,822 | -2.50% | 5.5만 |
|---|
| 2026.06.25 | ₩18,586 | ₩18,586 | ₩14,740 | ₩14,917 | -19.74% | 10만 |
|---|
| 2026.06.24 | ₩21,708 | ₩21,708 | ₩17,527 | ₩18,326 | -15.58% | 8.2만 |
|---|
| 2026.06.23 | ₩23,397 | ₩24,174 | ₩22,365 | ₩22,535 | -3.68% | 4만 |
|---|
| 2026.06.22 | ₩28,073 | ₩29,480 | ₩24,120 | ₩24,951 | -11.12% | 4.5만 |
|---|
| 2026.06.18 | ₩29,239 | ₩29,239 | ₩24,509 | ₩26,565 | -9.15% | 3.8만 |
|---|
| 2026.06.17 | ₩31,490 | ₩33,058 | ₩28,382 | ₩28,546 | -9.35% | 3.7만 |
|---|
| 2026.06.16 | ₩35,913 | ₩35,993 | ₩31,477 | ₩31,678 | -11.79% | 2.2만 |
|---|
| 2026.06.15 | ₩37,360 | ₩38,780 | ₩36,207 | ₩36,374 | -2.64% | 8.7만 |
|---|
| 2026.06.12 | ₩30,472 | ₩34,599 | ₩29,172 | ₩32,545 | +6.80% | 2.5만 |
|---|
| 2026.06.11 | ₩28,797 | ₩30,954 | ₩27,377 | ₩30,737 | +6.74% | 3.1만 |
|---|
| 2026.06.10 | ₩28,958 | ₩31,075 | ₩28,489 | ₩28,489 | -1.62% | 4.6만 |
|---|
| 2026.06.09 | ₩32,603 | ₩33,501 | ₩27,939 | ₩29,357 | -9.95% | 4.9만 |
|---|
| 2026.06.08 | ₩34,653 | ₩35,645 | ₩32,911 | ₩34,849 | +0.56% | 3.5만 |
|---|
| 2026.06.05 | ₩34,023 | ₩34,023 | ₩28,095 | ₩31,328 | -7.92% | 5.2만 |
|---|
| 2026.06.04 | ₩34,640 | ₩37,253 | ₩34,640 | ₩36,329 | +4.88% | 3.9만 |
|---|
| 2026.06.03 | ₩39,919 | ₩41,621 | ₩34,653 | ₩35,154 | -11.94% | 3.7만 |
|---|
| 2026.06.02 | ₩45,360 | ₩45,360 | ₩39,531 | ₩40,754 | -10.15% | 3만 |
|---|
| 2026.06.01 | ₩49,018 | ₩52,113 | ₩46,217 | ₩49,813 | +1.62% | 2.3만 |
|---|
| 2026.05.29 | ₩50,693 | ₩58,063 | ₩49,849 | ₩56,306 | +11.07% | 5.8만 |
|---|
| 2026.05.28 | ₩49,085 | ₩52,556 | ₩46,566 | ₩51,199 | +4.31% | 4.5만 |
|---|
| 2026.05.27 | ₩55,262 | ₩55,262 | ₩53,025 | ₩53,038 | -4.03% | 2만 |
|---|
| 2026.05.26 | ₩58,344 | ₩61,547 | ₩56,870 | ₩57,294 | -1.80% | 2만 |
|---|
| 2026.05.22 | ₩59,885 | ₩61,346 | ₩56,857 | ₩57,153 | -4.56% | 1.7만 |
|---|
| 2026.05.21 | ₩60,395 | ₩63,651 | ₩59,390 | ₩61,176 | +1.29% | 3만 |
|---|
| 2026.05.20 | ₩61,788 | ₩64,120 | ₩61,239 | ₩61,753 | -0.06% | 2만 |
|---|
| 2026.05.19 | ₩60,797 | ₩63,638 | ₩60,502 | ₩61,035 | +0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩64,415 | ₩64,415 | ₩59,483 | ₩62,310 | -3.27% | 2.7만 |
|---|
| 2026.05.15 | ₩74,398 | ₩74,398 | ₩68,341 | ₩71,331 | -4.12% | 3.2만 |
|---|
| 2026.05.14 | ₩71,771 | ₩84,394 | ₩71,410 | ₩79,489 | +10.75% | 3.2만 |
|---|
| 2026.05.13 | ₩75,349 | ₩76,073 | ₩71,785 | ₩72,435 | -3.87% | 1.6만 |
|---|
| 2026.05.12 | ₩83,108 | ₩83,215 | ₩75,430 | ₩77,887 | -6.28% | 1.8만 |
|---|
| 2026.05.11 | ₩82,398 | ₩88,642 | ₩79,879 | ₩88,124 | +6.95% | 3.7만 |
|---|
| 2026.05.08 | ₩73,299 | ₩80,857 | ₩73,299 | ₩80,628 | +10.00% | 1.3만 |
|---|
| 2026.05.07 | ₩77,936 | ₩78,740 | ₩71,128 | ₩74,264 | -4.71% | 1.6만 |
|---|
| 2026.05.06 | ₩79,075 | ₩81,473 | ₩76,314 | ₩80,593 | +1.92% | 3만 |
|---|
| 2026.05.05 | ₩83,255 | ₩83,255 | ₩77,949 | ₩80,783 | -2.97% | 2.1만 |
|---|
| 2026.05.04 | ₩74,907 | ₩79,597 | ₩73,741 | ₩77,948 | +4.06% | 8.7만 |
|---|
| 2026.05.01 | ₩67,966 | ₩75,703 | ₩67,966 | ₩73,212 | +7.72% | 20.4만 |
|---|
| 2026.04.30 | ₩61,641 | ₩64,991 | ₩59,363 | ₩64,187 | +4.13% | 16.2만 |
|---|
| 2026.04.29 | ₩64,589 | ₩64,589 | ₩57,487 | ₩58,773 | -9.00% | 12만 |
|---|
| 2026.04.28 | ₩62,445 | ₩65,527 | ₩60,033 | ₩64,589 | +3.43% | 13.5만 |
|---|
| 2026.04.27 | ₩69,145 | ₩72,709 | ₩66,197 | ₩67,617 | -2.21% | 11.9만 |
|---|
| 2026.04.24 | ₩73,701 | ₩74,103 | ₩67,537 | ₩69,091 | -6.25% | 25.8만 |
|---|
| 2026.04.23 | ₩73,165 | ₩77,587 | ₩69,681 | ₩70,351 | -3.85% | 21.2만 |
|---|
| 2026.04.22 | ₩73,165 | ₩79,329 | ₩72,897 | ₩76,381 | +4.40% | 22.6만 |
|---|
| 2026.04.21 | ₩69,413 | ₩71,557 | ₩64,053 | ₩64,321 | -7.34% | 26.4만 |
|---|
| 2026.04.20 | ₩63,383 | ₩70,217 | ₩61,909 | ₩69,949 | +10.36% | 33.1만 |
|---|
| 2026.04.17 | ₩57,621 | ₩71,289 | ₩57,219 | ₩66,733 | +15.81% | 61만 |
|---|
| 2026.04.16 | ₩50,117 | ₩54,137 | ₩47,303 | ₩54,003 | +7.75% | 77.6만 |
|---|
| 2026.04.15 | ₩47,973 | ₩50,385 | ₩45,963 | ₩50,197 | +4.64% | 24.6만 |
|---|
| 2026.04.14 | ₩46,097 | ₩50,117 | ₩45,293 | ₩46,365 | +0.58% | 7.1만 |
|---|
| 2026.04.13 | ₩39,397 | ₩42,881 | ₩38,593 | ₩42,747 | +8.50% | 4만 |
|---|
| 2026.04.10 | ₩41,541 | ₩42,747 | ₩39,799 | ₩40,522 | -2.45% | 6.1만 |
|---|
| 2026.04.09 | ₩40,201 | ₩42,693 | ₩38,861 | ₩40,603 | +1.00% | 6.8만 |
|---|
| 2026.04.08 | ₩43,685 | ₩43,953 | ₩39,263 | ₩40,335 | -7.67% | 5.2만 |
|---|
| 2026.04.07 | ₩39,129 | ₩39,397 | ₩36,181 | ₩37,655 | -3.77% | 4.3만 |
|---|
| 2026.04.06 | ₩38,325 | ₩40,469 | ₩37,521 | ₩40,469 | +5.59% | 3.7만 |
|---|
| 2026.04.02 | ₩35,511 | ₩37,253 | ₩33,501 | ₩35,511 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩39,397 | ₩39,531 | ₩36,717 | ₩37,521 | -4.76% | 7.3만 |
|---|
| 2026.03.31 | ₩37,655 | ₩38,995 | ₩34,439 | ₩38,727 | +2.85% | 5.8만 |
|---|
| 2026.03.30 | ₩41,541 | ₩42,077 | ₩36,449 | ₩36,717 | -11.61% | 3.7만 |
|---|
| 2026.03.27 | ₩42,345 | ₩42,613 | ₩38,057 | ₩39,799 | -6.01% | 6.3만 |
|---|
| 2026.03.26 | ₩46,633 | ₩48,509 | ₩44,087 | ₩44,355 | -4.89% | 7.8만 |
|---|
| 2026.03.25 | ₩49,581 | ₩51,725 | ₩47,115 | ₩48,241 | -2.70% | 8만 |
|---|
| 2026.03.24 | ₩48,241 | ₩49,045 | ₩45,427 | ₩46,552 | -3.50% | 6.8만 |
|---|
| 2026.03.23 | ₩48,509 | ₩49,286 | ₩45,159 | ₩48,241 | -0.55% | 4.6만 |
|---|
| 2026.03.20 | ₩48,509 | ₩48,509 | ₩45,427 | ₩46,391 | -4.36% | 2.9만 |
|---|
| 2026.03.19 | ₩46,097 | ₩49,259 | ₩44,757 | ₩48,241 | +4.65% | 5.1만 |
|---|
| 2026.03.18 | ₩53,601 | ₩54,405 | ₩49,581 | ₩49,849 | -7.00% | 6만 |
|---|
| 2026.03.17 | ₩54,137 | ₩58,693 | ₩53,735 | ₩57,219 | +5.69% | 6.1만 |
|---|
| 2026.03.16 | ₩54,137 | ₩55,745 | ₩52,261 | ₩55,343 | +2.23% | 5.7만 |
|---|
| 2026.03.13 | ₩52,261 | ₩54,941 | ₩48,911 | ₩49,581 | -5.13% | 6.8만 |
|---|
| 2026.03.12 | ₩47,705 | ₩49,179 | ₩45,561 | ₩48,107 | +0.84% | 3.6만 |
|---|
| 2026.03.11 | ₩50,117 | ₩51,725 | ₩46,767 | ₩48,911 | -2.41% | 5.1만 |
|---|
| 2026.03.10 | ₩51,725 | ₩51,725 | ₩47,437 | ₩48,777 | -5.70% | 5.6만 |
|---|
| 2026.03.09 | ₩47,437 | ₩50,251 | ₩47,169 | ₩49,447 | +4.24% | 2.9만 |
|---|
| 2026.03.06 | ₩46,901 | ₩47,624 | ₩44,489 | ₩45,829 | -2.29% | 6.5만 |
|---|
| 2026.03.05 | ₩54,673 | ₩55,075 | ₩48,777 | ₩50,385 | -7.84% | 12.9만 |
|---|
| 2026.03.04 | ₩53,333 | ₩57,567 | ₩52,529 | ₩55,343 | +3.77% | 7.1만 |
|---|
| 2026.03.03 | ₩46,633 | ₩48,375 | ₩42,613 | ₩45,775 | -1.84% | 5.5만 |
|---|
| 2026.03.02 | ₩43,417 | ₩50,921 | ₩43,417 | ₩49,313 | +13.58% | 9.5만 |
|---|
| 2026.02.27 | ₩43,685 | ₩45,025 | ₩42,854 | ₩43,819 | +0.31% | 2.9만 |
|---|
| 2026.02.26 | ₩47,169 | ₩48,241 | ₩43,417 | ₩46,767 | -0.85% | 4.5만 |
|---|
| 2026.02.25 | ₩44,489 | ₩49,795 | ₩44,087 | ₩48,375 | +8.73% | 9만 |
|---|
| 2026.02.24 | ₩38,861 | ₩42,345 | ₩37,119 | ₩41,139 | +5.86% | 4.5만 |
|---|
| 2026.02.23 | ₩43,149 | ₩45,025 | ₩40,120 | ₩40,603 | -5.90% | 6.9만 |
|---|
| 2026.02.20 | ₩44,757 | ₩49,045 | ₩44,757 | ₩45,829 | +2.40% | 3.9만 |
|---|
| 2026.02.19 | ₩41,005 | ₩44,891 | ₩39,397 | ₩44,623 | +8.82% | 3.9만 |
|---|
| 2026.02.18 | ₩44,221 | ₩46,606 | ₩41,273 | ₩41,943 | -5.15% | 6.6만 |
|---|
| 2026.02.17 | ₩44,757 | ₩46,365 | ₩42,371 | ₩44,221 | -1.20% | 5.9만 |
|---|
| 2026.02.13 | ₩43,417 | ₩48,964 | ₩42,613 | ₩47,973 | +10.49% | 13.2만 |
|---|
| 2026.02.12 | ₩44,221 | ₩44,489 | ₩39,397 | ₩40,871 | -7.58% | 4.7만 |
|---|
| 2026.02.11 | ₩48,509 | ₩48,509 | ₩41,541 | ₩43,417 | -10.50% | 5.6만 |
|---|
| 2026.02.10 | ₩48,777 | ₩52,288 | ₩47,705 | ₩48,107 | -1.37% | 5만 |
|---|
| 2026.02.09 | ₩44,221 | ₩52,877 | ₩42,479 | ₩52,368 | +18.42% | 6.9만 |
|---|
| 2026.02.06 | ₩37,789 | ₩50,063 | ₩37,521 | ₩49,581 | +31.21% | 12.6만 |
|---|
| 2026.02.05 | ₩42,613 | ₩43,953 | ₩30,820 | ₩32,321 | -24.15% | 11.1만 |
|---|
| 2026.02.04 | ₩50,653 | ₩50,787 | ₩43,443 | ₩49,527 | -2.22% | 3.5만 |
|---|
| 2026.02.03 | ₩58,961 | ₩58,961 | ₩47,705 | ₩53,333 | -9.55% | 3.7만 |
|---|
| 2026.02.02 | ₩59,765 | ₩65,795 | ₩57,085 | ₩58,961 | -1.35% | 3.8만 |
|---|
| 2026.01.30 | ₩60,033 | ₩68,609 | ₩59,497 | ₩67,537 | +12.50% | 2.8만 |
|---|
| 2026.01.29 | ₩74,505 | ₩74,505 | ₩58,961 | ₩61,641 | -17.27% | 5.7만 |
|---|
| 2026.01.28 | ₩83,081 | ₩83,617 | ₩75,577 | ₩76,944 | -7.39% | 9.6천 |
|---|
| 2026.01.27 | ₩79,061 | ₩79,865 | ₩75,443 | ₩79,678 | +0.78% | 3.1만 |
|---|
| 2026.01.26 | ₩78,257 | ₩82,277 | ₩77,185 | ₩78,927 | +0.86% | 3.2만 |
|---|
| 2026.01.23 | ₩79,597 | ₩87,101 | ₩77,239 | ₩81,741 | +2.69% | 3.8만 |
|---|
| 2026.01.22 | ₩82,545 | ₩82,813 | ₩78,177 | ₩79,329 | -3.90% | 2.5만 |
|---|
| 2026.01.21 | ₩79,597 | ₩84,153 | ₩75,041 | ₩82,358 | +3.47% | 3.5만 |
|---|
| 2026.01.20 | ₩84,957 | ₩84,957 | ₩77,721 | ₩79,865 | -5.99% | 2.4만 |
|---|
| 2026.01.16 | ₩92,193 | ₩93,533 | ₩87,369 | ₩93,533 | +1.45% | 2.7만 |
|---|
| 2026.01.15 | ₩99,965 | ₩99,965 | ₩89,862 | ₩90,585 | -9.38% | 2.7만 |
|---|
| 2026.01.14 | ₩98,893 | ₩111,892 | ₩96,749 | ₩99,965 | +1.08% | 4.9만 |
|---|
| 2026.01.13 | ₩84,689 | ₩94,069 | ₩83,081 | ₩93,265 | +10.13% | 3.2만 |
|---|
| 2026.01.12 | ₩76,917 | ₩84,073 | ₩75,443 | ₩82,277 | +6.97% | 1.9만 |
|---|
| 2026.01.09 | ₩87,905 | ₩87,905 | ₩76,113 | ₩77,855 | -11.43% | 2.2만 |
|---|
| 2026.01.08 | ₩79,061 | ₩91,657 | ₩76,917 | ₩87,905 | +11.19% | 1.5만 |
|---|
| 2026.01.07 | ₩84,421 | ₩91,121 | ₩79,865 | ₩82,545 | -2.22% | 2.4만 |
|---|
| 2026.01.06 | ₩88,441 | ₩88,441 | ₩75,309 | ₩79,329 | -10.30% | 2.8만 |
|---|
| 2026.01.05 | ₩84,689 | ₩88,977 | ₩82,358 | ₩86,538 | +2.18% | 1.8만 |
|---|
| 2026.01.02 | ₩76,381 | ₩81,795 | ₩72,013 | ₩78,659 | +2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩77,453 | ₩77,721 | ₩73,299 | ₩73,433 | -5.19% | 1만 |
|---|
| 2025.12.30 | ₩78,257 | ₩80,669 | ₩76,783 | ₩77,641 | -0.79% | 7천 |
|---|
| 2025.12.29 | ₩83,349 | ₩84,689 | ₩77,185 | ₩77,748 | -6.72% | 7.7천 |
|---|
| 2025.12.26 | ₩81,741 | ₩82,813 | ₩76,381 | ₩80,910 | -1.02% | 1.4만 |
|---|
| 2025.12.24 | ₩80,669 | ₩80,937 | ₩77,453 | ₩80,803 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩84,689 | ₩85,145 | ₩78,793 | ₩79,865 | -5.70% | 6천 |
|---|
| 2025.12.22 | ₩91,389 | ₩92,381 | ₩86,297 | ₩86,512 | -5.34% | 4.9천 |
|---|
| 2025.12.19 | ₩86,297 | ₩89,781 | ₩84,421 | ₩86,833 | +0.62% | 9.6천 |
|---|
| 2025.12.18 | ₩90,317 | ₩92,274 | ₩80,133 | ₩81,125 | -10.18% | 1.2만 |
|---|
| 2025.12.17 | ₩91,657 | ₩94,337 | ₩83,242 | ₩83,242 | -9.18% | 5.9천 |
|---|
| 2025.12.16 | ₩89,513 | ₩93,801 | ₩85,493 | ₩90,853 | +1.50% | 1.2만 |
|---|
| 2025.12.15 | ₩101,574 | ₩101,574 | ₩83,617 | ₩85,493 | -15.83% | 1.6만 |
|---|
| 2025.12.12 | ₩110,954 | ₩112,026 | ₩101,842 | ₩101,842 | -8.21% | 7.2천 |
|---|
| 2025.12.11 | ₩106,398 | ₩110,418 | ₩95,945 | ₩110,150 | +3.53% | 2.7만 |
|---|
| 2025.12.10 | ₩118,726 | ₩119,262 | ₩109,480 | ₩113,098 | -4.74% | 1.2만 |
|---|
| 2025.12.09 | ₩110,150 | ₩128,642 | ₩106,934 | ₩117,386 | +6.57% | 1.7만 |
|---|
| 2025.12.08 | ₩109,882 | ₩112,562 | ₩104,790 | ₩110,954 | +0.98% | 6.4천 |
|---|
| 2025.12.05 | ₩112,026 | ₩113,098 | ₩102,646 | ₩105,594 | -5.74% | 1.2만 |
|---|
| 2025.12.04 | ₩115,510 | ₩120,495 | ₩110,150 | ₩114,170 | -1.16% | 8.4천 |
|---|
| 2025.12.03 | ₩112,830 | ₩119,798 | ₩106,558 | ₩117,386 | +4.04% | 2.4만 |
|---|
| 2025.12.02 | ₩106,934 | ₩116,769 | ₩104,816 | ₩108,810 | +1.75% | 1.9만 |
|---|
| 2025.12.01 | ₩93,801 | ₩98,357 | ₩79,195 | ₩98,197 | +4.69% | 3.3만 |
|---|
| 2025.11.28 | ₩110,686 | ₩116,314 | ₩102,780 | ₩105,594 | -4.60% | 1.7만 |
|---|
| 2025.11.26 | ₩100,769 | ₩108,274 | ₩96,481 | ₩102,914 | +2.13% | 1.2만 |
|---|
| 2025.11.25 | ₩101,306 | ₩103,986 | ₩93,507 | ₩99,161 | -2.12% | 5.8천 |
|---|
| 2025.11.24 | ₩99,965 | ₩107,738 | ₩92,381 | ₩107,202 | +7.24% | 1.2만 |
|---|
| 2025.11.21 | ₩104,522 | ₩109,882 | ₩93,801 | ₩97,821 | -6.41% | 1.7만 |
|---|
| 2025.11.20 | ₩127,034 | ₩127,034 | ₩99,188 | ₩106,130 | -16.46% | 1만 |
|---|
| 2025.11.19 | ₩139,818 | ₩139,818 | ₩112,562 | ₩118,726 | -15.09% | 1.1만 |
|---|
| 2025.11.18 | ₩135,342 | ₩155,040 | ₩133,198 | ₩147,938 | +9.31% | 7.2천 |
|---|
| 2025.11.17 | ₩136,950 | ₩142,846 | ₩125,694 | ₩131,134 | -4.25% | 5천 |
|---|
| 2025.11.14 | ₩138,022 | ₩149,546 | ₩131,322 | ₩137,486 | -0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩171,523 | ₩176,615 | ₩149,546 | ₩149,921 | -12.59% | 4.6천 |
|---|
| 2025.11.12 | ₩190,551 | ₩190,551 | ₩168,843 | ₩175,141 | -8.09% | 2.3천 |
|---|
| 2025.11.11 | ₩192,963 | ₩197,921 | ₩185,995 | ₩185,995 | -3.61% | 2.2천 |
|---|
| 2025.11.10 | ₩219,763 | ₩219,763 | ₩192,963 | ₩198,779 | -9.55% | 1.5천 |
|---|
| 2025.11.07 | ₩176,615 | ₩209,043 | ₩168,548 | ₩203,817 | +15.40% | 2.4천 |
|---|
| 2025.11.06 | ₩217,887 | ₩219,495 | ₩194,839 | ₩200,199 | -8.12% | 1.9천 |
|---|
| 2025.11.05 | ₩221,103 | ₩229,143 | ₩216,011 | ₩229,143 | +3.64% | 2.5천 |
|---|
| 2025.11.04 | ₩228,875 | ₩236,380 | ₩214,403 | ₩216,065 | -5.60% | 2천 |
|---|
| 2025.11.03 | ₩246,832 | ₩258,892 | ₩239,864 | ₩252,192 | +2.17% | 2.1천 |
|---|
| 2025.10.31 | ₩245,760 | ₩268,540 | ₩245,760 | ₩258,115 | +5.03% | 2천 |
|---|
| 2025.10.30 | ₩266,396 | ₩266,396 | ₩232,949 | ₩232,949 | -12.56% | 2.3천 |
|---|
| 2025.10.29 | ₩291,320 | ₩294,670 | ₩270,684 | ₩275,642 | -5.38% | 945 |
|---|
| 2025.10.28 | ₩311,957 | ₩317,317 | ₩292,392 | ₩293,384 | -5.95% | 1천 |
|---|
| 2025.10.27 | ₩321,069 | ₩323,400 | ₩310,349 | ₩315,441 | -1.75% | 1.1천 |
|---|
| 2025.10.24 | ₩304,185 | ₩306,061 | ₩299,092 | ₩301,907 | -0.75% | 850 |
|---|
| 2025.10.23 | ₩292,660 | ₩300,674 | ₩284,352 | ₩293,813 | +0.39% | 1.8천 |
|---|
| 2025.10.22 | ₩310,188 | ₩316,245 | ₩276,312 | ₩285,639 | -7.91% | 1.6천 |
|---|
| 2025.10.21 | ₩313,029 | ₩339,829 | ₩311,126 | ₩333,451 | +6.52% | 1.4천 |
|---|
| 2025.10.20 | ₩326,697 | ₩340,633 | ₩317,585 | ₩319,729 | -2.13% | 1.8천 |
|---|
| 2025.10.17 | ₩289,980 | ₩309,813 | ₩288,908 | ₩309,813 | +6.84% | 2.6천 |
|---|
| 2025.10.16 | ₩333,129 | ₩333,129 | ₩293,196 | ₩295,903 | -11.17% | 2.1천 |
|---|
| 2025.10.15 | ₩339,561 | ₩346,797 | ₩321,605 | ₩321,873 | -5.21% | 2천 |
|---|
| 2025.10.14 | ₩336,077 | ₩358,321 | ₩328,305 | ₩335,139 | -0.28% | 960 |
|---|
| 2025.10.13 | ₩348,405 | ₩366,174 | ₩333,665 | ₩366,174 | +5.10% | 965 |
|---|
| 2025.10.10 | ₩382,978 | ₩384,318 | ₩340,687 | ₩343,420 | -10.33% | 2.4천 |
|---|