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 | ₩37,122 | ₩39,477 | ₩36,092 | ₩37,688 | +1.52% | 2.5만 |
| 2026.10.08 | ₩35,904 | ₩37,269 | ₩34,526 | ₩36,493 | +1.64% | 6.9만 |
| 2026.10.07 | ₩39,685 | ₩39,685 | ₩37,028 | ₩37,378 | -5.81% | 3.1만 |
| 2026.10.06 | ₩43,131 | ₩45,379 | ₩42,769 | ₩43,201 | +0.16% | 2.6만 |
| 2026.10.05 | ₩43,157 | ₩43,719 | ₩41,137 | ₩43,203 | +0.11% | 3.9만 |
| 2026.10.02 | ₩44,214 | ₩46,168 | ₩38,915 | ₩40,845 | -7.62% | 10만 |
| 2026.10.01 | ₩37,724 | ₩41,679 | ₩37,617 | ₩41,238 | +9.32% | 6.7만 |
| 2026.09.30 | ₩39,665 | ₩39,665 | ₩37,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,716 |
| -4.91% |
| 2.1만 |
| 2026.09.29 | ₩42,073 | ₩42,073 | ₩37,289 | ₩38,357 | -8.83% | 3.5만 |
|---|
| 2026.09.28 | ₩40,401 | ₩41,940 | ₩38,674 | ₩39,778 | -1.54% | 2.6만 |
|---|
| 2026.09.25 | ₩42,676 | ₩42,676 | ₩39,892 | ₩40,478 | -5.15% | 3.5만 |
|---|
| 2026.09.24 | ₩42,341 | ₩43,773 | ₩40,655 | ₩42,290 | -0.12% | 2.9만 |
|---|
| 2026.09.23 | ₩44,950 | ₩46,342 | ₩42,421 | ₩42,593 | -5.25% | 3.6만 |
|---|
| 2026.09.22 | ₩45,860 | ₩47,399 | ₩45,344 | ₩45,344 | -1.13% | 5.9만 |
|---|
| 2026.09.21 | ₩44,589 | ₩46,302 | ₩44,161 | ₩45,874 | +2.88% | 9.8만 |
|---|
| 2026.09.18 | ₩32,117 | ₩38,635 | ₩32,117 | ₩38,635 | +20.30% | 7.6만 |
|---|
| 2026.09.17 | ₩28,263 | ₩29,508 | ₩27,340 | ₩29,114 | +3.01% | 4.6만 |
|---|
| 2026.09.16 | ₩28,276 | ₩28,276 | ₩25,426 | ₩26,543 | -6.13% | 7.9만 |
|---|
| 2026.09.15 | ₩29,160 | ₩29,789 | ₩26,697 | ₩28,276 | -3.03% | 7만 |
|---|
| 2026.09.14 | ₩28,705 | ₩31,675 | ₩28,705 | ₩31,394 | +9.37% | 6.4만 |
|---|
| 2026.09.11 | ₩28,464 | ₩31,484 | ₩28,355 | ₩28,858 | +1.39% | 4.6만 |
|---|
| 2026.09.10 | ₩27,714 | ₩29,260 | ₩27,714 | ₩27,848 | +0.48% | 5.8만 |
|---|
| 2026.09.09 | ₩33,950 | ₩33,950 | ₩29,708 | ₩29,825 | -12.15% | 6.6만 |
|---|
| 2026.09.08 | ₩32,264 | ₩32,622 | ₩31,180 | ₩31,507 | -2.35% | 4.2만 |
|---|
| 2026.09.04 | ₩31,796 | ₩35,369 | ₩31,796 | ₩34,486 | +8.46% | 6.4만 |
|---|
| 2026.09.03 | ₩28,611 | ₩35,784 | ₩28,591 | ₩35,649 | +24.60% | 11.1만 |
|---|
| 2026.09.02 | ₩26,456 | ₩27,032 | ₩25,787 | ₩26,407 | -0.19% | 2.9만 |
|---|
| 2026.09.01 | ₩28,584 | ₩29,441 | ₩26,681 | ₩27,286 | -4.54% | 4.4만 |
|---|
| 2026.08.31 | ₩29,026 | ₩31,180 | ₩27,982 | ₩30,989 | +6.76% | 3만 |
|---|
| 2026.08.28 | ₩31,582 | ₩32,679 | ₩27,982 | ₩28,541 | -9.63% | 17.3만 |
|---|
| 2026.08.27 | ₩28,852 | ₩34,419 | ₩27,714 | ₩33,228 | +15.17% | 13.3만 |
|---|
| 2026.08.26 | ₩27,192 | ₩27,915 | ₩26,129 | ₩27,281 | +0.32% | 7만 |
|---|
| 2026.08.25 | ₩25,413 | ₩29,548 | ₩25,161 | ₩28,812 | +13.38% | 8.2만 |
|---|
| 2026.08.24 | ₩26,804 | ₩29,253 | ₩25,988 | ₩26,978 | +0.65% | 19.4만 |
|---|
| 2026.08.21 | ₩25,841 | ₩26,537 | ₩24,503 | ₩25,667 | -0.67% | 19만 |
|---|
| 2026.08.20 | ₩23,205 | ₩23,325 | ₩21,411 | ₩22,723 | -2.08% | 18.7만 |
|---|
| 2026.08.19 | ₩16,527 | ₩20,555 | ₩16,527 | ₩19,791 | +19.75% | 10만 |
|---|
| 2026.08.18 | ₩17,009 | ₩17,651 | ₩15,842 | ₩15,842 | -6.86% | 13.1만 |
|---|
| 2026.08.17 | ₩16,661 | ₩17,892 | ₩16,580 | ₩17,658 | +5.98% | 1.6만 |
|---|
| 2026.08.14 | ₩16,795 | ₩16,795 | ₩15,644 | ₩16,076 | -4.28% | 7.7만 |
|---|
| 2026.08.13 | ₩16,781 | ₩17,986 | ₩16,623 | ₩17,611 | +4.94% | 5.6만 |
|---|
| 2026.08.12 | ₩17,691 | ₩17,705 | ₩16,848 | ₩16,888 | -4.54% | 1.5만 |
|---|
| 2026.08.11 | ₩17,731 | ₩18,213 | ₩17,122 | ₩17,227 | -2.85% | 1.2만 |
|---|
| 2026.08.10 | ₩18,454 | ₩18,601 | ₩17,370 | ₩17,733 | -3.91% | 1.8만 |
|---|
| 2026.08.07 | ₩19,230 | ₩20,622 | ₩17,932 | ₩18,695 | -2.78% | 5.4만 |
|---|
| 2026.08.06 | ₩17,263 | ₩18,066 | ₩17,142 | ₩17,571 | +1.78% | 3.7만 |
|---|
| 2026.08.05 | ₩17,691 | ₩18,400 | ₩17,330 | ₩18,279 | +3.32% | 3.7만 |
|---|
| 2026.08.04 | ₩16,460 | ₩17,986 | ₩16,460 | ₩17,959 | +9.11% | 2.6만 |
|---|
| 2026.08.03 | ₩15,670 | ₩17,209 | ₩15,670 | ₩16,963 | +8.25% | 2.7만 |
|---|
| 2026.07.31 | ₩16,835 | ₩17,042 | ₩14,975 | ₩16,501 | -1.98% | 7.1만 |
|---|
| 2026.07.30 | ₩17,129 | ₩18,066 | ₩16,995 | ₩17,990 | +5.02% | 2.7만 |
|---|
| 2026.07.29 | ₩17,651 | ₩18,601 | ₩16,520 | ₩16,520 | -6.41% | 6.5만 |
|---|
| 2026.07.28 | ₩17,250 | ₩18,280 | ₩16,366 | ₩17,597 | +2.02% | 2.5만 |
|---|
| 2026.07.27 | ₩17,156 | ₩18,628 | ₩16,995 | ₩18,447 | +7.53% | 6.2만 |
|---|
| 2026.07.24 | ₩16,623 | ₩16,740 | ₩15,443 | ₩16,092 | -3.20% | 6.1만 |
|---|
| 2026.07.23 | ₩18,173 | ₩18,173 | ₩16,380 | ₩16,837 | -7.35% | 6만 |
|---|
| 2026.07.22 | ₩19,364 | ₩19,913 | ₩18,561 | ₩19,288 | -0.39% | 5.4만 |
|---|
| 2026.07.21 | ₩19,819 | ₩21,010 | ₩19,377 | ₩20,060 | +1.22% | 9.9만 |
|---|
| 2026.07.20 | ₩17,745 | ₩19,404 | ₩17,584 | ₩18,433 | +3.88% | 6.9만 |
|---|
| 2026.07.17 | ₩15,911 | ₩17,745 | ₩15,711 | ₩17,327 | +8.90% | 7.2만 |
|---|
| 2026.07.16 | ₩17,731 | ₩17,972 | ₩16,915 | ₩17,263 | -2.64% | 9.3만 |
|---|
| 2026.07.15 | ₩19,324 | ₩19,993 | ₩18,052 | ₩18,463 | -4.45% | 8.4만 |
|---|
| 2026.07.14 | ₩17,624 | ₩18,601 | ₩17,118 | ₩18,486 | +4.89% | 6.4만 |
|---|
| 2026.07.13 | ₩16,393 | ₩17,076 | ₩15,831 | ₩16,594 | +1.22% | 7.3만 |
|---|
| 2026.07.10 | ₩19,043 | ₩19,377 | ₩17,089 | ₩17,504 | -8.08% | 10.1만 |
|---|
| 2026.07.09 | ₩17,597 | ₩18,226 | ₩17,049 | ₩17,286 | -1.77% | 7.5만 |
|---|
| 2026.07.08 | ₩17,129 | ₩17,651 | ₩16,540 | ₩17,251 | +0.71% | 5.3만 |
|---|
| 2026.07.07 | ₩19,645 | ₩20,568 | ₩18,601 | ₩18,601 | -5.31% | 5.8만 |
|---|
| 2026.07.06 | ₩17,959 | ₩21,438 | ₩17,531 | ₩19,993 | +11.33% | 10.7만 |
|---|
| 2026.07.02 | ₩19,565 | ₩21,144 | ₩18,949 | ₩19,939 | +1.92% | 23.2만 |
|---|
| 2026.07.01 | ₩15,068 | ₩19,003 | ₩15,055 | ₩17,286 | +14.72% | 15.9만 |
|---|
| 2026.06.30 | ₩14,653 | ₩15,389 | ₩13,770 | ₩14,988 | +2.28% | 9.6만 |
|---|
| 2026.06.29 | ₩14,921 | ₩17,731 | ₩13,971 | ₩17,205 | +15.31% | 18.9만 |
|---|
| 2026.06.26 | ₩14,158 | ₩15,403 | ₩13,556 | ₩13,804 | -2.50% | 5.5만 |
|---|
| 2026.06.25 | ₩18,561 | ₩18,561 | ₩14,720 | ₩14,897 | -19.74% | 10만 |
|---|
| 2026.06.24 | ₩21,679 | ₩21,679 | ₩17,504 | ₩18,301 | -15.58% | 8.2만 |
|---|
| 2026.06.23 | ₩23,365 | ₩24,141 | ₩22,335 | ₩22,505 | -3.68% | 4만 |
|---|
| 2026.06.22 | ₩28,036 | ₩29,441 | ₩24,088 | ₩24,917 | -11.12% | 4.5만 |
|---|
| 2026.06.18 | ₩29,200 | ₩29,200 | ₩24,476 | ₩26,529 | -9.15% | 3.8만 |
|---|
| 2026.06.17 | ₩31,448 | ₩33,014 | ₩28,343 | ₩28,508 | -9.35% | 3.7만 |
|---|
| 2026.06.16 | ₩35,864 | ₩35,944 | ₩31,435 | ₩31,635 | -11.79% | 2.2만 |
|---|
| 2026.06.15 | ₩37,309 | ₩38,728 | ₩36,158 | ₩36,324 | -2.64% | 8.7만 |
|---|
| 2026.06.12 | ₩30,431 | ₩34,553 | ₩29,133 | ₩32,501 | +6.80% | 2.5만 |
|---|
| 2026.06.11 | ₩28,758 | ₩30,913 | ₩27,340 | ₩30,696 | +6.74% | 3.1만 |
|---|
| 2026.06.10 | ₩28,919 | ₩31,033 | ₩28,450 | ₩28,450 | -1.62% | 4.6만 |
|---|
| 2026.06.09 | ₩32,559 | ₩33,455 | ₩27,902 | ₩29,318 | -9.95% | 4.9만 |
|---|
| 2026.06.08 | ₩34,606 | ₩35,596 | ₩32,866 | ₩34,801 | +0.56% | 3.5만 |
|---|
| 2026.06.05 | ₩33,977 | ₩33,977 | ₩28,057 | ₩31,286 | -7.92% | 5.2만 |
|---|
| 2026.06.04 | ₩34,593 | ₩37,202 | ₩34,593 | ₩36,280 | +4.88% | 3.9만 |
|---|
| 2026.06.03 | ₩39,865 | ₩41,565 | ₩34,606 | ₩35,107 | -11.94% | 3.7만 |
|---|
| 2026.06.02 | ₩45,298 | ₩45,298 | ₩39,477 | ₩40,699 | -10.15% | 3만 |
|---|
| 2026.06.01 | ₩48,952 | ₩52,043 | ₩46,155 | ₩49,745 | +1.62% | 2.3만 |
|---|
| 2026.05.29 | ₩50,624 | ₩57,985 | ₩49,781 | ₩56,230 | +11.07% | 5.8만 |
|---|
| 2026.05.28 | ₩49,019 | ₩52,485 | ₩46,503 | ₩51,130 | +4.31% | 4.5만 |
|---|
| 2026.05.27 | ₩55,188 | ₩55,188 | ₩52,953 | ₩52,966 | -4.03% | 2만 |
|---|
| 2026.05.26 | ₩58,266 | ₩61,464 | ₩56,794 | ₩57,217 | -1.80% | 2만 |
|---|
| 2026.05.22 | ₩59,805 | ₩61,263 | ₩56,780 | ₩57,076 | -4.56% | 1.7만 |
|---|
| 2026.05.21 | ₩60,313 | ₩63,565 | ₩59,309 | ₩61,093 | +1.29% | 3만 |
|---|
| 2026.05.20 | ₩61,705 | ₩64,033 | ₩61,156 | ₩61,670 | -0.06% | 2만 |
|---|
| 2026.05.19 | ₩60,715 | ₩63,552 | ₩60,420 | ₩60,953 | +0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩64,328 | ₩64,328 | ₩59,403 | ₩62,225 | -3.27% | 2.7만 |
|---|
| 2026.05.15 | ₩74,297 | ₩74,297 | ₩68,249 | ₩71,234 | -4.12% | 3.2만 |
|---|
| 2026.05.14 | ₩71,675 | ₩84,280 | ₩71,313 | ₩79,381 | +10.75% | 3.2만 |
|---|
| 2026.05.13 | ₩75,248 | ₩75,970 | ₩71,688 | ₩72,337 | -3.87% | 1.6만 |
|---|
| 2026.05.12 | ₩82,996 | ₩83,103 | ₩75,328 | ₩77,782 | -6.28% | 1.8만 |
|---|
| 2026.05.11 | ₩82,287 | ₩88,523 | ₩79,771 | ₩88,005 | +6.95% | 3.7만 |
|---|
| 2026.05.08 | ₩73,200 | ₩80,748 | ₩73,200 | ₩80,519 | +10.00% | 1.3만 |
|---|
| 2026.05.07 | ₩77,830 | ₩78,633 | ₩71,032 | ₩74,164 | -4.71% | 1.6만 |
|---|
| 2026.05.06 | ₩78,968 | ₩81,363 | ₩76,211 | ₩80,484 | +1.92% | 3만 |
|---|
| 2026.05.05 | ₩83,143 | ₩83,143 | ₩77,844 | ₩80,674 | -2.97% | 2.1만 |
|---|
| 2026.05.04 | ₩74,806 | ₩79,490 | ₩73,642 | ₩77,842 | +4.06% | 8.7만 |
|---|
| 2026.05.01 | ₩67,874 | ₩75,601 | ₩67,874 | ₩73,113 | +7.72% | 20.4만 |
|---|
| 2026.04.30 | ₩61,558 | ₩64,903 | ₩59,283 | ₩64,100 | +4.13% | 16.2만 |
|---|
| 2026.04.29 | ₩64,502 | ₩64,502 | ₩57,409 | ₩58,694 | -9.00% | 12만 |
|---|
| 2026.04.28 | ₩62,361 | ₩65,438 | ₩59,952 | ₩64,502 | +3.43% | 13.5만 |
|---|
| 2026.04.27 | ₩69,052 | ₩72,611 | ₩66,108 | ₩67,526 | -2.21% | 11.9만 |
|---|
| 2026.04.24 | ₩73,602 | ₩74,003 | ₩67,446 | ₩68,998 | -6.25% | 25.8만 |
|---|
| 2026.04.23 | ₩73,066 | ₩77,482 | ₩69,587 | ₩70,256 | -3.85% | 21.2만 |
|---|
| 2026.04.22 | ₩73,066 | ₩79,222 | ₩72,799 | ₩76,278 | +4.40% | 22.6만 |
|---|
| 2026.04.21 | ₩69,319 | ₩71,460 | ₩63,966 | ₩64,234 | -7.34% | 26.4만 |
|---|
| 2026.04.20 | ₩63,297 | ₩70,122 | ₩61,825 | ₩69,855 | +10.36% | 33.1만 |
|---|
| 2026.04.17 | ₩57,543 | ₩71,193 | ₩57,142 | ₩66,643 | +15.81% | 61만 |
|---|
| 2026.04.16 | ₩50,049 | ₩54,064 | ₩47,239 | ₩53,930 | +7.75% | 77.6만 |
|---|
| 2026.04.15 | ₩47,908 | ₩50,317 | ₩45,901 | ₩50,129 | +4.64% | 24.6만 |
|---|
| 2026.04.14 | ₩46,034 | ₩50,049 | ₩45,231 | ₩46,302 | +0.58% | 7.1만 |
|---|
| 2026.04.13 | ₩39,343 | ₩42,823 | ₩38,540 | ₩42,689 | +8.50% | 4만 |
|---|
| 2026.04.10 | ₩41,485 | ₩42,689 | ₩39,745 | ₩40,467 | -2.45% | 6.1만 |
|---|
| 2026.04.09 | ₩40,146 | ₩42,635 | ₩38,808 | ₩40,548 | +1.00% | 6.8만 |
|---|
| 2026.04.08 | ₩43,626 | ₩43,893 | ₩39,210 | ₩40,280 | -7.67% | 5.2만 |
|---|
| 2026.04.07 | ₩39,076 | ₩39,343 | ₩36,132 | ₩37,604 | -3.77% | 4.3만 |
|---|
| 2026.04.06 | ₩38,273 | ₩40,414 | ₩37,470 | ₩40,414 | +5.59% | 3.7만 |
|---|
| 2026.04.02 | ₩35,463 | ₩37,202 | ₩33,455 | ₩35,463 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩39,343 | ₩39,477 | ₩36,667 | ₩37,470 | -4.76% | 7.3만 |
|---|
| 2026.03.31 | ₩37,604 | ₩38,942 | ₩34,392 | ₩38,674 | +2.85% | 5.8만 |
|---|
| 2026.03.30 | ₩41,485 | ₩42,020 | ₩36,399 | ₩36,667 | -11.61% | 3.7만 |
|---|
| 2026.03.27 | ₩42,287 | ₩42,555 | ₩38,005 | ₩39,745 | -6.01% | 6.3만 |
|---|
| 2026.03.26 | ₩46,570 | ₩48,443 | ₩44,027 | ₩44,295 | -4.89% | 7.8만 |
|---|
| 2026.03.25 | ₩49,514 | ₩51,655 | ₩47,051 | ₩48,176 | -2.70% | 8만 |
|---|
| 2026.03.24 | ₩48,176 | ₩48,978 | ₩45,365 | ₩46,489 | -3.50% | 6.8만 |
|---|
| 2026.03.23 | ₩48,443 | ₩49,219 | ₩45,098 | ₩48,176 | -0.55% | 4.6만 |
|---|
| 2026.03.20 | ₩48,443 | ₩48,443 | ₩45,365 | ₩46,329 | -4.36% | 2.9만 |
|---|
| 2026.03.19 | ₩46,034 | ₩49,193 | ₩44,696 | ₩48,176 | +4.65% | 5.1만 |
|---|
| 2026.03.18 | ₩53,528 | ₩54,331 | ₩49,514 | ₩49,781 | -7.00% | 6만 |
|---|
| 2026.03.17 | ₩54,064 | ₩58,614 | ₩53,662 | ₩57,142 | +5.69% | 6.1만 |
|---|
| 2026.03.16 | ₩54,064 | ₩55,670 | ₩52,190 | ₩55,268 | +2.23% | 5.7만 |
|---|
| 2026.03.13 | ₩52,190 | ₩54,867 | ₩48,845 | ₩49,514 | -5.13% | 6.8만 |
|---|
| 2026.03.12 | ₩47,640 | ₩49,112 | ₩45,499 | ₩48,042 | +0.84% | 3.6만 |
|---|
| 2026.03.11 | ₩50,049 | ₩51,655 | ₩46,704 | ₩48,845 | -2.41% | 5.1만 |
|---|
| 2026.03.10 | ₩51,655 | ₩51,655 | ₩47,373 | ₩48,711 | -5.70% | 5.6만 |
|---|
| 2026.03.09 | ₩47,373 | ₩50,183 | ₩47,105 | ₩49,380 | +4.24% | 2.9만 |
|---|
| 2026.03.06 | ₩46,837 | ₩47,560 | ₩44,429 | ₩45,767 | -2.29% | 6.5만 |
|---|
| 2026.03.05 | ₩54,599 | ₩55,000 | ₩48,711 | ₩50,317 | -7.84% | 12.9만 |
|---|
| 2026.03.04 | ₩53,261 | ₩57,490 | ₩52,458 | ₩55,268 | +3.77% | 7.1만 |
|---|
| 2026.03.03 | ₩46,570 | ₩48,309 | ₩42,555 | ₩45,713 | -1.84% | 5.5만 |
|---|
| 2026.03.02 | ₩43,358 | ₩50,852 | ₩43,358 | ₩49,246 | +13.58% | 9.5만 |
|---|
| 2026.02.27 | ₩43,626 | ₩44,964 | ₩42,796 | ₩43,759 | +0.31% | 2.9만 |
|---|
| 2026.02.26 | ₩47,105 | ₩48,176 | ₩43,358 | ₩46,704 | -0.85% | 4.5만 |
|---|
| 2026.02.25 | ₩44,429 | ₩49,728 | ₩44,027 | ₩48,309 | +8.73% | 9만 |
|---|
| 2026.02.24 | ₩38,808 | ₩42,287 | ₩37,068 | ₩41,083 | +5.86% | 4.5만 |
|---|
| 2026.02.23 | ₩43,090 | ₩44,964 | ₩40,066 | ₩40,548 | -5.90% | 6.9만 |
|---|
| 2026.02.20 | ₩44,696 | ₩48,978 | ₩44,696 | ₩45,767 | +2.40% | 3.9만 |
|---|
| 2026.02.19 | ₩40,949 | ₩44,830 | ₩39,343 | ₩44,562 | +8.82% | 3.9만 |
|---|
| 2026.02.18 | ₩44,161 | ₩46,543 | ₩41,217 | ₩41,886 | -5.15% | 6.6만 |
|---|
| 2026.02.17 | ₩44,696 | ₩46,302 | ₩42,314 | ₩44,161 | -1.20% | 5.9만 |
|---|
| 2026.02.13 | ₩43,358 | ₩48,898 | ₩42,555 | ₩47,908 | +10.49% | 13.2만 |
|---|
| 2026.02.12 | ₩44,161 | ₩44,429 | ₩39,343 | ₩40,815 | -7.58% | 4.7만 |
|---|
| 2026.02.11 | ₩48,443 | ₩48,443 | ₩41,485 | ₩43,358 | -10.50% | 5.6만 |
|---|
| 2026.02.10 | ₩48,711 | ₩52,217 | ₩47,640 | ₩48,042 | -1.37% | 5만 |
|---|
| 2026.02.09 | ₩44,161 | ₩52,806 | ₩42,421 | ₩52,297 | +18.42% | 6.9만 |
|---|
| 2026.02.06 | ₩37,738 | ₩49,996 | ₩37,470 | ₩49,514 | +31.21% | 12.6만 |
|---|
| 2026.02.05 | ₩42,555 | ₩43,893 | ₩30,779 | ₩32,278 | -24.15% | 11.1만 |
|---|
| 2026.02.04 | ₩50,584 | ₩50,718 | ₩43,385 | ₩49,460 | -2.22% | 3.5만 |
|---|
| 2026.02.03 | ₩58,881 | ₩58,881 | ₩47,640 | ₩53,261 | -9.55% | 3.7만 |
|---|
| 2026.02.02 | ₩59,684 | ₩65,706 | ₩57,008 | ₩58,881 | -1.35% | 3.8만 |
|---|
| 2026.01.30 | ₩59,952 | ₩68,516 | ₩59,417 | ₩67,446 | +12.50% | 2.8만 |
|---|
| 2026.01.29 | ₩74,404 | ₩74,404 | ₩58,881 | ₩61,558 | -17.27% | 5.7만 |
|---|
| 2026.01.28 | ₩82,969 | ₩83,504 | ₩75,475 | ₩76,840 | -7.39% | 9.6천 |
|---|
| 2026.01.27 | ₩78,954 | ₩79,757 | ₩75,341 | ₩79,570 | +0.78% | 3.1만 |
|---|
| 2026.01.26 | ₩78,151 | ₩82,166 | ₩77,081 | ₩78,821 | +0.86% | 3.2만 |
|---|
| 2026.01.23 | ₩79,490 | ₩86,984 | ₩77,134 | ₩81,631 | +2.69% | 3.8만 |
|---|
| 2026.01.22 | ₩82,434 | ₩82,701 | ₩78,071 | ₩79,222 | -3.90% | 2.5만 |
|---|
| 2026.01.21 | ₩79,490 | ₩84,040 | ₩74,940 | ₩82,246 | +3.47% | 3.5만 |
|---|
| 2026.01.20 | ₩84,843 | ₩84,843 | ₩77,616 | ₩79,757 | -5.99% | 2.4만 |
|---|
| 2026.01.16 | ₩92,069 | ₩93,407 | ₩87,251 | ₩93,407 | +1.45% | 2.7만 |
|---|
| 2026.01.15 | ₩99,830 | ₩99,830 | ₩89,740 | ₩90,463 | -9.38% | 2.7만 |
|---|
| 2026.01.14 | ₩98,760 | ₩111,741 | ₩96,619 | ₩99,830 | +1.08% | 4.9만 |
|---|
| 2026.01.13 | ₩84,575 | ₩93,942 | ₩82,969 | ₩93,139 | +10.13% | 3.2만 |
|---|
| 2026.01.12 | ₩76,813 | ₩83,959 | ₩75,341 | ₩82,166 | +6.97% | 1.9만 |
|---|
| 2026.01.09 | ₩87,787 | ₩87,787 | ₩76,010 | ₩77,750 | -11.43% | 2.2만 |
|---|
| 2026.01.08 | ₩78,954 | ₩91,534 | ₩76,813 | ₩87,787 | +11.19% | 1.5만 |
|---|
| 2026.01.07 | ₩84,307 | ₩90,998 | ₩79,757 | ₩82,434 | -2.22% | 2.4만 |
|---|
| 2026.01.06 | ₩88,322 | ₩88,322 | ₩75,207 | ₩79,222 | -10.30% | 2.8만 |
|---|
| 2026.01.05 | ₩84,575 | ₩88,857 | ₩82,246 | ₩86,422 | +2.18% | 1.8만 |
|---|
| 2026.01.02 | ₩76,278 | ₩81,684 | ₩71,915 | ₩78,553 | +2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩77,349 | ₩77,616 | ₩73,200 | ₩73,334 | -5.19% | 1만 |
|---|
| 2025.12.30 | ₩78,151 | ₩80,560 | ₩76,679 | ₩77,536 | -0.79% | 7천 |
|---|
| 2025.12.29 | ₩83,237 | ₩84,575 | ₩77,081 | ₩77,643 | -6.72% | 7.7천 |
|---|
| 2025.12.26 | ₩81,631 | ₩82,701 | ₩76,278 | ₩80,801 | -1.02% | 1.4만 |
|---|
| 2025.12.24 | ₩80,560 | ₩80,828 | ₩77,349 | ₩80,694 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩84,575 | ₩85,030 | ₩78,687 | ₩79,757 | -5.70% | 6천 |
|---|
| 2025.12.22 | ₩91,266 | ₩92,256 | ₩86,181 | ₩86,395 | -5.34% | 4.9천 |
|---|
| 2025.12.19 | ₩86,181 | ₩89,660 | ₩84,307 | ₩86,716 | +0.62% | 9.6천 |
|---|
| 2025.12.18 | ₩90,195 | ₩92,149 | ₩80,025 | ₩81,015 | -10.18% | 1.2만 |
|---|
| 2025.12.17 | ₩91,534 | ₩94,210 | ₩83,130 | ₩83,130 | -9.18% | 5.9천 |
|---|
| 2025.12.16 | ₩89,392 | ₩93,675 | ₩85,378 | ₩90,731 | +1.50% | 1.2만 |
|---|
| 2025.12.15 | ₩101,436 | ₩101,436 | ₩83,504 | ₩85,378 | -15.83% | 1.6만 |
|---|
| 2025.12.12 | ₩110,804 | ₩111,874 | ₩101,704 | ₩101,704 | -8.21% | 7.2천 |
|---|
| 2025.12.11 | ₩106,254 | ₩110,269 | ₩95,816 | ₩110,001 | +3.53% | 2.7만 |
|---|
| 2025.12.10 | ₩118,565 | ₩119,101 | ₩109,332 | ₩112,945 | -4.74% | 1.2만 |
|---|
| 2025.12.09 | ₩110,001 | ₩128,468 | ₩106,789 | ₩117,227 | +6.57% | 1.7만 |
|---|
| 2025.12.08 | ₩109,733 | ₩112,410 | ₩104,648 | ₩110,804 | +0.98% | 6.4천 |
|---|
| 2025.12.05 | ₩111,874 | ₩112,945 | ₩102,507 | ₩105,451 | -5.74% | 1.2만 |
|---|
| 2025.12.04 | ₩115,354 | ₩120,332 | ₩110,001 | ₩114,015 | -1.16% | 8.4천 |
|---|
| 2025.12.03 | ₩112,677 | ₩119,636 | ₩106,414 | ₩117,227 | +4.04% | 2.4만 |
|---|
| 2025.12.02 | ₩106,789 | ₩116,612 | ₩104,675 | ₩108,663 | +1.75% | 1.9만 |
|---|
| 2025.12.01 | ₩93,675 | ₩98,225 | ₩79,088 | ₩98,064 | +4.69% | 3.3만 |
|---|
| 2025.11.28 | ₩110,536 | ₩116,157 | ₩102,641 | ₩105,451 | -4.60% | 1.7만 |
|---|
| 2025.11.26 | ₩100,633 | ₩108,127 | ₩96,351 | ₩102,775 | +2.13% | 1.2만 |
|---|
| 2025.11.25 | ₩101,169 | ₩103,845 | ₩93,380 | ₩99,028 | -2.12% | 5.8천 |
|---|
| 2025.11.24 | ₩99,830 | ₩107,592 | ₩92,256 | ₩107,057 | +7.24% | 1.2만 |
|---|
| 2025.11.21 | ₩104,380 | ₩109,733 | ₩93,675 | ₩97,689 | -6.41% | 1.7만 |
|---|
| 2025.11.20 | ₩126,862 | ₩126,862 | ₩99,054 | ₩105,986 | -16.46% | 1만 |
|---|
| 2025.11.19 | ₩139,629 | ₩139,629 | ₩112,410 | ₩118,565 | -15.09% | 1.1만 |
|---|
| 2025.11.18 | ₩135,159 | ₩154,831 | ₩133,018 | ₩147,738 | +9.31% | 7.2천 |
|---|
| 2025.11.17 | ₩136,765 | ₩142,653 | ₩125,524 | ₩130,957 | -4.25% | 5천 |
|---|
| 2025.11.14 | ₩137,836 | ₩149,344 | ₩131,145 | ₩137,300 | -0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩171,291 | ₩176,376 | ₩149,344 | ₩149,719 | -12.59% | 4.6천 |
|---|
| 2025.11.12 | ₩190,293 | ₩190,293 | ₩168,614 | ₩174,904 | -8.09% | 2.3천 |
|---|
| 2025.11.11 | ₩192,702 | ₩197,654 | ₩185,744 | ₩185,744 | -3.61% | 2.2천 |
|---|
| 2025.11.10 | ₩219,466 | ₩219,466 | ₩192,702 | ₩198,510 | -9.55% | 1.5천 |
|---|
| 2025.11.07 | ₩176,376 | ₩208,761 | ₩168,320 | ₩203,542 | +15.40% | 2.4천 |
|---|
| 2025.11.06 | ₩217,593 | ₩219,199 | ₩194,576 | ₩199,929 | -8.12% | 1.9천 |
|---|
| 2025.11.05 | ₩220,805 | ₩228,834 | ₩215,719 | ₩228,834 | +3.64% | 2.5천 |
|---|
| 2025.11.04 | ₩228,566 | ₩236,060 | ₩214,114 | ₩215,773 | -5.60% | 2천 |
|---|
| 2025.11.03 | ₩246,498 | ₩258,542 | ₩239,540 | ₩251,851 | +2.17% | 2.1천 |
|---|
| 2025.10.31 | ₩245,428 | ₩268,177 | ₩245,428 | ₩257,766 | +5.03% | 2천 |
|---|
| 2025.10.30 | ₩266,036 | ₩266,036 | ₩232,634 | ₩232,634 | -12.56% | 2.3천 |
|---|
| 2025.10.29 | ₩290,927 | ₩294,272 | ₩270,318 | ₩275,270 | -5.38% | 945 |
|---|
| 2025.10.28 | ₩311,535 | ₩316,888 | ₩291,997 | ₩292,988 | -5.95% | 1천 |
|---|
| 2025.10.27 | ₩320,635 | ₩322,964 | ₩309,929 | ₩315,015 | -1.75% | 1.1천 |
|---|
| 2025.10.24 | ₩303,774 | ₩305,647 | ₩298,688 | ₩301,499 | -0.75% | 850 |
|---|
| 2025.10.23 | ₩292,265 | ₩300,268 | ₩283,968 | ₩293,416 | +0.39% | 1.8천 |
|---|
| 2025.10.22 | ₩309,769 | ₩315,818 | ₩275,939 | ₩285,253 | -7.91% | 1.6천 |
|---|
| 2025.10.21 | ₩312,606 | ₩339,370 | ₩310,706 | ₩333,000 | +6.52% | 1.4천 |
|---|
| 2025.10.20 | ₩326,256 | ₩340,173 | ₩317,156 | ₩319,297 | -2.13% | 1.8천 |
|---|
| 2025.10.17 | ₩289,589 | ₩309,394 | ₩288,518 | ₩309,394 | +6.84% | 2.6천 |
|---|
| 2025.10.16 | ₩332,679 | ₩332,679 | ₩292,800 | ₩295,504 | -11.17% | 2.1천 |
|---|
| 2025.10.15 | ₩339,102 | ₩346,329 | ₩321,170 | ₩321,438 | -5.21% | 2천 |
|---|
| 2025.10.14 | ₩335,623 | ₩357,837 | ₩327,861 | ₩334,686 | -0.28% | 960 |
|---|
| 2025.10.13 | ₩347,935 | ₩365,679 | ₩333,214 | ₩365,679 | +5.10% | 965 |
|---|
| 2025.10.10 | ₩382,460 | ₩383,799 | ₩340,227 | ₩342,956 | -10.33% | 2.4천 |
|---|