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 | ₩37,132 | ₩39,488 | ₩36,102 | ₩37,698 | +1.52% | 2.5만 |
| 2026.10.08 | ₩35,914 | ₩37,279 | ₩34,535 | ₩36,503 | +1.64% | 6.9만 |
| 2026.10.07 | ₩39,696 | ₩39,696 | ₩37,039 | ₩37,388 | -5.81% | 3.1만 |
| 2026.10.06 | ₩43,142 | ₩45,391 | ₩42,781 | ₩43,213 | +0.16% | 2.6만 |
| 2026.10.05 | ₩43,169 | ₩43,731 | ₩41,148 | ₩43,215 | +0.11% | 3.9만 |
| 2026.10.02 | ₩44,227 | ₩46,181 | ₩38,926 | ₩40,856 | -7.62% | 10만 |
| 2026.10.01 | ₩37,735 | ₩41,690 | ₩37,627 | ₩41,250 | +9.32% | 6.7만 |
| 2026.09.30 | ₩39,676 | ₩39,676 | ₩37,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,727 |
| -4.91% |
| 2.1만 |
| 2026.09.29 | ₩42,085 | ₩42,085 | ₩37,300 | ₩38,368 | -8.83% | 3.5만 |
|---|
| 2026.09.28 | ₩40,412 | ₩41,951 | ₩38,685 | ₩39,789 | -1.54% | 2.6만 |
|---|
| 2026.09.25 | ₩42,687 | ₩42,687 | ₩39,903 | ₩40,489 | -5.15% | 3.5만 |
|---|
| 2026.09.24 | ₩42,353 | ₩43,785 | ₩40,666 | ₩42,302 | -0.12% | 2.9만 |
|---|
| 2026.09.23 | ₩44,963 | ₩46,355 | ₩42,433 | ₩42,604 | -5.25% | 3.6만 |
|---|
| 2026.09.22 | ₩45,873 | ₩47,413 | ₩45,356 | ₩45,356 | -1.13% | 5.9만 |
|---|
| 2026.09.21 | ₩44,601 | ₩46,315 | ₩44,173 | ₩45,887 | +2.88% | 9.8만 |
|---|
| 2026.09.18 | ₩32,126 | ₩38,646 | ₩32,126 | ₩38,646 | +20.30% | 7.6만 |
|---|
| 2026.09.17 | ₩28,271 | ₩29,516 | ₩27,347 | ₩29,122 | +3.01% | 4.6만 |
|---|
| 2026.09.16 | ₩28,284 | ₩28,284 | ₩25,433 | ₩26,551 | -6.13% | 7.9만 |
|---|
| 2026.09.15 | ₩29,168 | ₩29,797 | ₩26,705 | ₩28,284 | -3.03% | 7만 |
|---|
| 2026.09.14 | ₩28,713 | ₩31,684 | ₩28,713 | ₩31,403 | +9.37% | 6.4만 |
|---|
| 2026.09.11 | ₩28,472 | ₩31,493 | ₩28,363 | ₩28,866 | +1.39% | 4.6만 |
|---|
| 2026.09.10 | ₩27,722 | ₩29,268 | ₩27,722 | ₩27,856 | +0.48% | 5.8만 |
|---|
| 2026.09.09 | ₩33,960 | ₩33,960 | ₩29,716 | ₩29,833 | -12.15% | 6.6만 |
|---|
| 2026.09.08 | ₩32,273 | ₩32,631 | ₩31,189 | ₩31,516 | -2.35% | 4.2만 |
|---|
| 2026.09.04 | ₩31,805 | ₩35,379 | ₩31,805 | ₩34,495 | +8.46% | 6.4만 |
|---|
| 2026.09.03 | ₩28,619 | ₩35,794 | ₩28,599 | ₩35,658 | +24.60% | 11.1만 |
|---|
| 2026.09.02 | ₩26,464 | ₩27,039 | ₩25,794 | ₩26,414 | -0.19% | 2.9만 |
|---|
| 2026.09.01 | ₩28,592 | ₩29,449 | ₩26,689 | ₩27,294 | -4.54% | 4.4만 |
|---|
| 2026.08.31 | ₩29,034 | ₩31,189 | ₩27,990 | ₩30,997 | +6.76% | 3만 |
|---|
| 2026.08.28 | ₩31,590 | ₩32,688 | ₩27,990 | ₩28,549 | -9.63% | 17.3만 |
|---|
| 2026.08.27 | ₩28,860 | ₩34,428 | ₩27,722 | ₩33,237 | +15.17% | 13.3만 |
|---|
| 2026.08.26 | ₩27,200 | ₩27,923 | ₩26,136 | ₩27,288 | +0.32% | 7만 |
|---|
| 2026.08.25 | ₩25,420 | ₩29,556 | ₩25,168 | ₩28,820 | +13.38% | 8.2만 |
|---|
| 2026.08.24 | ₩26,812 | ₩29,261 | ₩25,995 | ₩26,986 | +0.65% | 19.4만 |
|---|
| 2026.08.21 | ₩25,848 | ₩26,544 | ₩24,509 | ₩25,674 | -0.67% | 19만 |
|---|
| 2026.08.20 | ₩23,211 | ₩23,331 | ₩21,417 | ₩22,729 | -2.08% | 18.7만 |
|---|
| 2026.08.19 | ₩16,531 | ₩20,561 | ₩16,531 | ₩19,796 | +19.75% | 10만 |
|---|
| 2026.08.18 | ₩17,013 | ₩17,656 | ₩15,846 | ₩15,846 | -6.86% | 13.1만 |
|---|
| 2026.08.17 | ₩16,665 | ₩17,897 | ₩16,585 | ₩17,663 | +5.98% | 1.6만 |
|---|
| 2026.08.14 | ₩16,799 | ₩16,799 | ₩15,648 | ₩16,080 | -4.28% | 7.7만 |
|---|
| 2026.08.13 | ₩16,786 | ₩17,991 | ₩16,628 | ₩17,616 | +4.94% | 5.6만 |
|---|
| 2026.08.12 | ₩17,696 | ₩17,709 | ₩16,853 | ₩16,893 | -4.54% | 1.5만 |
|---|
| 2026.08.11 | ₩17,736 | ₩18,218 | ₩17,127 | ₩17,232 | -2.85% | 1.2만 |
|---|
| 2026.08.10 | ₩18,459 | ₩18,606 | ₩17,375 | ₩17,738 | -3.91% | 1.8만 |
|---|
| 2026.08.07 | ₩19,235 | ₩20,628 | ₩17,937 | ₩18,700 | -2.78% | 5.4만 |
|---|
| 2026.08.06 | ₩17,268 | ₩18,071 | ₩17,147 | ₩17,576 | +1.78% | 3.7만 |
|---|
| 2026.08.05 | ₩17,696 | ₩18,405 | ₩17,335 | ₩18,284 | +3.32% | 3.7만 |
|---|
| 2026.08.04 | ₩16,465 | ₩17,991 | ₩16,465 | ₩17,964 | +9.11% | 2.6만 |
|---|
| 2026.08.03 | ₩15,675 | ₩17,214 | ₩15,675 | ₩16,968 | +8.25% | 2.7만 |
|---|
| 2026.07.31 | ₩16,839 | ₩17,047 | ₩14,979 | ₩16,506 | -1.98% | 7.1만 |
|---|
| 2026.07.30 | ₩17,134 | ₩18,071 | ₩17,000 | ₩17,995 | +5.02% | 2.7만 |
|---|
| 2026.07.29 | ₩17,656 | ₩18,606 | ₩16,525 | ₩16,525 | -6.41% | 6.5만 |
|---|
| 2026.07.28 | ₩17,254 | ₩18,285 | ₩16,371 | ₩17,602 | +2.02% | 2.5만 |
|---|
| 2026.07.27 | ₩17,161 | ₩18,633 | ₩17,000 | ₩18,452 | +7.53% | 6.2만 |
|---|
| 2026.07.24 | ₩16,628 | ₩16,744 | ₩15,447 | ₩16,096 | -3.20% | 6.1만 |
|---|
| 2026.07.23 | ₩18,178 | ₩18,178 | ₩16,384 | ₩16,842 | -7.35% | 6만 |
|---|
| 2026.07.22 | ₩19,369 | ₩19,918 | ₩18,566 | ₩19,293 | -0.39% | 5.4만 |
|---|
| 2026.07.21 | ₩19,824 | ₩21,016 | ₩19,383 | ₩20,065 | +1.22% | 9.9만 |
|---|
| 2026.07.20 | ₩17,750 | ₩19,409 | ₩17,589 | ₩18,438 | +3.88% | 6.9만 |
|---|
| 2026.07.17 | ₩15,916 | ₩17,750 | ₩15,715 | ₩17,332 | +8.90% | 7.2만 |
|---|
| 2026.07.16 | ₩17,736 | ₩17,977 | ₩16,920 | ₩17,268 | -2.64% | 9.3만 |
|---|
| 2026.07.15 | ₩19,329 | ₩19,998 | ₩18,057 | ₩18,468 | -4.45% | 8.4만 |
|---|
| 2026.07.14 | ₩17,629 | ₩18,606 | ₩17,123 | ₩18,491 | +4.89% | 6.4만 |
|---|
| 2026.07.13 | ₩16,398 | ₩17,080 | ₩15,835 | ₩16,598 | +1.22% | 7.3만 |
|---|
| 2026.07.10 | ₩19,048 | ₩19,383 | ₩17,094 | ₩17,509 | -8.08% | 10.1만 |
|---|
| 2026.07.09 | ₩17,602 | ₩18,231 | ₩17,054 | ₩17,290 | -1.77% | 7.5만 |
|---|
| 2026.07.08 | ₩17,134 | ₩17,656 | ₩16,545 | ₩17,256 | +0.71% | 5.3만 |
|---|
| 2026.07.07 | ₩19,650 | ₩20,574 | ₩18,606 | ₩18,606 | -5.31% | 5.8만 |
|---|
| 2026.07.06 | ₩17,964 | ₩21,444 | ₩17,535 | ₩19,998 | +11.33% | 10.7만 |
|---|
| 2026.07.02 | ₩19,570 | ₩21,150 | ₩18,954 | ₩19,945 | +1.92% | 23.2만 |
|---|
| 2026.07.01 | ₩15,072 | ₩19,008 | ₩15,059 | ₩17,290 | +14.72% | 15.9만 |
|---|
| 2026.06.30 | ₩14,657 | ₩15,394 | ₩13,774 | ₩14,992 | +2.28% | 9.6만 |
|---|
| 2026.06.29 | ₩14,925 | ₩17,736 | ₩13,975 | ₩17,210 | +15.31% | 18.9만 |
|---|
| 2026.06.26 | ₩14,162 | ₩15,407 | ₩13,560 | ₩13,807 | -2.50% | 5.5만 |
|---|
| 2026.06.25 | ₩18,566 | ₩18,566 | ₩14,724 | ₩14,901 | -19.74% | 10만 |
|---|
| 2026.06.24 | ₩21,685 | ₩21,685 | ₩17,509 | ₩18,306 | -15.58% | 8.2만 |
|---|
| 2026.06.23 | ₩23,372 | ₩24,148 | ₩22,341 | ₩22,511 | -3.68% | 4만 |
|---|
| 2026.06.22 | ₩28,043 | ₩29,449 | ₩24,094 | ₩24,924 | -11.12% | 4.5만 |
|---|
| 2026.06.18 | ₩29,208 | ₩29,208 | ₩24,483 | ₩26,536 | -9.15% | 3.8만 |
|---|
| 2026.06.17 | ₩31,457 | ₩33,023 | ₩28,351 | ₩28,516 | -9.35% | 3.7만 |
|---|
| 2026.06.16 | ₩35,874 | ₩35,954 | ₩31,443 | ₩31,644 | -11.79% | 2.2만 |
|---|
| 2026.06.15 | ₩37,320 | ₩38,739 | ₩36,168 | ₩36,334 | -2.64% | 8.7만 |
|---|
| 2026.06.12 | ₩30,439 | ₩34,562 | ₩29,141 | ₩32,510 | +6.80% | 2.5만 |
|---|
| 2026.06.11 | ₩28,766 | ₩30,921 | ₩27,347 | ₩30,704 | +6.74% | 3.1만 |
|---|
| 2026.06.10 | ₩28,927 | ₩31,042 | ₩28,458 | ₩28,458 | -1.62% | 4.6만 |
|---|
| 2026.06.09 | ₩32,568 | ₩33,465 | ₩27,909 | ₩29,326 | -9.95% | 4.9만 |
|---|
| 2026.06.08 | ₩34,616 | ₩35,606 | ₩32,876 | ₩34,811 | +0.56% | 3.5만 |
|---|
| 2026.06.05 | ₩33,987 | ₩33,987 | ₩28,065 | ₩31,295 | -7.92% | 5.2만 |
|---|
| 2026.06.04 | ₩34,602 | ₩37,213 | ₩34,602 | ₩36,290 | +4.88% | 3.9만 |
|---|
| 2026.06.03 | ₩39,876 | ₩41,576 | ₩34,616 | ₩35,116 | -11.94% | 3.7만 |
|---|
| 2026.06.02 | ₩45,311 | ₩45,311 | ₩39,488 | ₩40,710 | -10.15% | 3만 |
|---|
| 2026.06.01 | ₩48,965 | ₩52,057 | ₩46,168 | ₩49,759 | +1.62% | 2.3만 |
|---|
| 2026.05.29 | ₩50,638 | ₩58,001 | ₩49,795 | ₩56,246 | +11.07% | 5.8만 |
|---|
| 2026.05.28 | ₩49,032 | ₩52,499 | ₩46,516 | ₩51,144 | +4.31% | 4.5만 |
|---|
| 2026.05.27 | ₩55,203 | ₩55,203 | ₩52,968 | ₩52,981 | -4.03% | 2만 |
|---|
| 2026.05.26 | ₩58,282 | ₩61,481 | ₩56,809 | ₩57,232 | -1.80% | 2만 |
|---|
| 2026.05.22 | ₩59,821 | ₩61,280 | ₩56,796 | ₩57,092 | -4.56% | 1.7만 |
|---|
| 2026.05.21 | ₩60,330 | ₩63,583 | ₩59,326 | ₩61,110 | +1.29% | 3만 |
|---|
| 2026.05.20 | ₩61,722 | ₩64,051 | ₩61,173 | ₩61,687 | -0.06% | 2만 |
|---|
| 2026.05.19 | ₩60,731 | ₩63,569 | ₩60,437 | ₩60,970 | +0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩64,346 | ₩64,346 | ₩59,420 | ₩62,243 | -3.27% | 2.7만 |
|---|
| 2026.05.15 | ₩74,318 | ₩74,318 | ₩68,268 | ₩71,254 | -4.12% | 3.2만 |
|---|
| 2026.05.14 | ₩71,694 | ₩84,304 | ₩71,333 | ₩79,403 | +10.75% | 3.2만 |
|---|
| 2026.05.13 | ₩75,268 | ₩75,991 | ₩71,708 | ₩72,357 | -3.87% | 1.6만 |
|---|
| 2026.05.12 | ₩83,019 | ₩83,126 | ₩75,349 | ₩77,804 | -6.28% | 1.8만 |
|---|
| 2026.05.11 | ₩82,309 | ₩88,547 | ₩79,793 | ₩88,029 | +6.95% | 3.7만 |
|---|
| 2026.05.08 | ₩73,220 | ₩80,770 | ₩73,220 | ₩80,541 | +10.00% | 1.3만 |
|---|
| 2026.05.07 | ₩77,852 | ₩78,655 | ₩71,052 | ₩74,184 | -4.71% | 1.6만 |
|---|
| 2026.05.06 | ₩78,990 | ₩81,386 | ₩76,232 | ₩80,506 | +1.92% | 3만 |
|---|
| 2026.05.05 | ₩83,166 | ₩83,166 | ₩77,865 | ₩80,696 | -2.97% | 2.1만 |
|---|
| 2026.05.04 | ₩74,827 | ₩79,512 | ₩73,662 | ₩77,864 | +4.06% | 8.7만 |
|---|
| 2026.05.01 | ₩67,893 | ₩75,622 | ₩67,893 | ₩73,133 | +7.72% | 20.4만 |
|---|
| 2026.04.30 | ₩61,575 | ₩64,921 | ₩59,299 | ₩64,118 | +4.13% | 16.2만 |
|---|
| 2026.04.29 | ₩64,520 | ₩64,520 | ₩57,425 | ₩58,710 | -9.00% | 12만 |
|---|
| 2026.04.28 | ₩62,378 | ₩65,457 | ₩59,968 | ₩64,520 | +3.43% | 13.5만 |
|---|
| 2026.04.27 | ₩69,071 | ₩72,631 | ₩66,126 | ₩67,545 | -2.21% | 11.9만 |
|---|
| 2026.04.24 | ₩73,622 | ₩74,023 | ₩67,464 | ₩69,017 | -6.25% | 25.8만 |
|---|
| 2026.04.23 | ₩73,086 | ₩77,504 | ₩69,606 | ₩70,275 | -3.85% | 21.2만 |
|---|
| 2026.04.22 | ₩73,086 | ₩79,244 | ₩72,819 | ₩76,299 | +4.40% | 22.6만 |
|---|
| 2026.04.21 | ₩69,338 | ₩71,480 | ₩63,984 | ₩64,252 | -7.34% | 26.4만 |
|---|
| 2026.04.20 | ₩63,315 | ₩70,142 | ₩61,842 | ₩69,874 | +10.36% | 33.1만 |
|---|
| 2026.04.17 | ₩57,559 | ₩71,212 | ₩57,157 | ₩66,661 | +15.81% | 61만 |
|---|
| 2026.04.16 | ₩50,063 | ₩54,079 | ₩47,252 | ₩53,945 | +7.75% | 77.6만 |
|---|
| 2026.04.15 | ₩47,921 | ₩50,331 | ₩45,913 | ₩50,143 | +4.64% | 24.6만 |
|---|
| 2026.04.14 | ₩46,047 | ₩50,063 | ₩45,244 | ₩46,315 | +0.58% | 7.1만 |
|---|
| 2026.04.13 | ₩39,354 | ₩42,835 | ₩38,551 | ₩42,701 | +8.50% | 4만 |
|---|
| 2026.04.10 | ₩41,496 | ₩42,701 | ₩39,756 | ₩40,479 | -2.45% | 6.1만 |
|---|
| 2026.04.09 | ₩40,157 | ₩42,647 | ₩38,819 | ₩40,559 | +1.00% | 6.8만 |
|---|
| 2026.04.08 | ₩43,638 | ₩43,905 | ₩39,220 | ₩40,291 | -7.67% | 5.2만 |
|---|
| 2026.04.07 | ₩39,087 | ₩39,354 | ₩36,142 | ₩37,614 | -3.77% | 4.3만 |
|---|
| 2026.04.06 | ₩38,283 | ₩40,425 | ₩37,480 | ₩40,425 | +5.59% | 3.7만 |
|---|
| 2026.04.02 | ₩35,472 | ₩37,213 | ₩33,465 | ₩35,472 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩39,354 | ₩39,488 | ₩36,677 | ₩37,480 | -4.76% | 7.3만 |
|---|
| 2026.03.31 | ₩37,614 | ₩38,953 | ₩34,402 | ₩38,685 | +2.85% | 5.8만 |
|---|
| 2026.03.30 | ₩41,496 | ₩42,031 | ₩36,409 | ₩36,677 | -11.61% | 3.7만 |
|---|
| 2026.03.27 | ₩42,299 | ₩42,567 | ₩38,016 | ₩39,756 | -6.01% | 6.3만 |
|---|
| 2026.03.26 | ₩46,583 | ₩48,457 | ₩44,039 | ₩44,307 | -4.89% | 7.8만 |
|---|
| 2026.03.25 | ₩49,527 | ₩51,669 | ₩47,064 | ₩48,189 | -2.70% | 8만 |
|---|
| 2026.03.24 | ₩48,189 | ₩48,992 | ₩45,378 | ₩46,502 | -3.50% | 6.8만 |
|---|
| 2026.03.23 | ₩48,457 | ₩49,233 | ₩45,110 | ₩48,189 | -0.55% | 4.6만 |
|---|
| 2026.03.20 | ₩48,457 | ₩48,457 | ₩45,378 | ₩46,342 | -4.36% | 2.9만 |
|---|
| 2026.03.19 | ₩46,047 | ₩49,206 | ₩44,709 | ₩48,189 | +4.65% | 5.1만 |
|---|
| 2026.03.18 | ₩53,543 | ₩54,346 | ₩49,527 | ₩49,795 | -7.00% | 6만 |
|---|
| 2026.03.17 | ₩54,079 | ₩58,630 | ₩53,677 | ₩57,157 | +5.69% | 6.1만 |
|---|
| 2026.03.16 | ₩54,079 | ₩55,685 | ₩52,205 | ₩55,283 | +2.23% | 5.7만 |
|---|
| 2026.03.13 | ₩52,205 | ₩54,882 | ₩48,858 | ₩49,527 | -5.13% | 6.8만 |
|---|
| 2026.03.12 | ₩47,653 | ₩49,126 | ₩45,512 | ₩48,055 | +0.84% | 3.6만 |
|---|
| 2026.03.11 | ₩50,063 | ₩51,669 | ₩46,716 | ₩48,858 | -2.41% | 5.1만 |
|---|
| 2026.03.10 | ₩51,669 | ₩51,669 | ₩47,386 | ₩48,724 | -5.70% | 5.6만 |
|---|
| 2026.03.09 | ₩47,386 | ₩50,197 | ₩47,118 | ₩49,394 | +4.24% | 2.9만 |
|---|
| 2026.03.06 | ₩46,850 | ₩47,573 | ₩44,441 | ₩45,779 | -2.29% | 6.5만 |
|---|
| 2026.03.05 | ₩54,614 | ₩55,016 | ₩48,724 | ₩50,331 | -7.84% | 12.9만 |
|---|
| 2026.03.04 | ₩53,275 | ₩57,505 | ₩52,472 | ₩55,283 | +3.77% | 7.1만 |
|---|
| 2026.03.03 | ₩46,583 | ₩48,323 | ₩42,567 | ₩45,726 | -1.84% | 5.5만 |
|---|
| 2026.03.02 | ₩43,370 | ₩50,866 | ₩43,370 | ₩49,260 | +13.58% | 9.5만 |
|---|
| 2026.02.27 | ₩43,638 | ₩44,976 | ₩42,808 | ₩43,772 | +0.31% | 2.9만 |
|---|
| 2026.02.26 | ₩47,118 | ₩48,189 | ₩43,370 | ₩46,716 | -0.85% | 4.5만 |
|---|
| 2026.02.25 | ₩44,441 | ₩49,742 | ₩44,039 | ₩48,323 | +8.73% | 9만 |
|---|
| 2026.02.24 | ₩38,819 | ₩42,299 | ₩37,079 | ₩41,094 | +5.86% | 4.5만 |
|---|
| 2026.02.23 | ₩43,102 | ₩44,976 | ₩40,077 | ₩40,559 | -5.90% | 6.9만 |
|---|
| 2026.02.20 | ₩44,709 | ₩48,992 | ₩44,709 | ₩45,779 | +2.40% | 3.9만 |
|---|
| 2026.02.19 | ₩40,961 | ₩44,842 | ₩39,354 | ₩44,575 | +8.82% | 3.9만 |
|---|
| 2026.02.18 | ₩44,173 | ₩46,556 | ₩41,228 | ₩41,898 | -5.15% | 6.6만 |
|---|
| 2026.02.17 | ₩44,709 | ₩46,315 | ₩42,326 | ₩44,173 | -1.20% | 5.9만 |
|---|
| 2026.02.13 | ₩43,370 | ₩48,912 | ₩42,567 | ₩47,921 | +10.49% | 13.2만 |
|---|
| 2026.02.12 | ₩44,173 | ₩44,441 | ₩39,354 | ₩40,827 | -7.58% | 4.7만 |
|---|
| 2026.02.11 | ₩48,457 | ₩48,457 | ₩41,496 | ₩43,370 | -10.50% | 5.6만 |
|---|
| 2026.02.10 | ₩48,724 | ₩52,231 | ₩47,653 | ₩48,055 | -1.37% | 5만 |
|---|
| 2026.02.09 | ₩44,173 | ₩52,820 | ₩42,433 | ₩52,312 | +18.42% | 6.9만 |
|---|
| 2026.02.06 | ₩37,748 | ₩50,009 | ₩37,480 | ₩49,527 | +31.21% | 12.6만 |
|---|
| 2026.02.05 | ₩42,567 | ₩43,905 | ₩30,787 | ₩32,287 | -24.15% | 11.1만 |
|---|
| 2026.02.04 | ₩50,598 | ₩50,732 | ₩43,397 | ₩49,474 | -2.22% | 3.5만 |
|---|
| 2026.02.03 | ₩58,898 | ₩58,898 | ₩47,653 | ₩53,275 | -9.55% | 3.7만 |
|---|
| 2026.02.02 | ₩59,701 | ₩65,724 | ₩57,024 | ₩58,898 | -1.35% | 3.8만 |
|---|
| 2026.01.30 | ₩59,968 | ₩68,535 | ₩59,433 | ₩67,464 | +12.50% | 2.8만 |
|---|
| 2026.01.29 | ₩74,425 | ₩74,425 | ₩58,898 | ₩61,575 | -17.27% | 5.7만 |
|---|
| 2026.01.28 | ₩82,992 | ₩83,527 | ₩75,496 | ₩76,861 | -7.39% | 9.6천 |
|---|
| 2026.01.27 | ₩78,976 | ₩79,779 | ₩75,362 | ₩79,592 | +0.78% | 3.1만 |
|---|
| 2026.01.26 | ₩78,173 | ₩82,189 | ₩77,102 | ₩78,842 | +0.86% | 3.2만 |
|---|
| 2026.01.23 | ₩79,512 | ₩87,008 | ₩77,156 | ₩81,653 | +2.69% | 3.8만 |
|---|
| 2026.01.22 | ₩82,457 | ₩82,724 | ₩78,093 | ₩79,244 | -3.90% | 2.5만 |
|---|
| 2026.01.21 | ₩79,512 | ₩84,063 | ₩74,960 | ₩82,269 | +3.47% | 3.5만 |
|---|
| 2026.01.20 | ₩84,866 | ₩84,866 | ₩77,638 | ₩79,779 | -5.99% | 2.4만 |
|---|
| 2026.01.16 | ₩92,094 | ₩93,433 | ₩87,275 | ₩93,433 | +1.45% | 2.7만 |
|---|
| 2026.01.15 | ₩99,858 | ₩99,858 | ₩89,765 | ₩90,488 | -9.38% | 2.7만 |
|---|
| 2026.01.14 | ₩98,787 | ₩111,771 | ₩96,645 | ₩99,858 | +1.08% | 4.9만 |
|---|
| 2026.01.13 | ₩84,598 | ₩93,968 | ₩82,992 | ₩93,165 | +10.13% | 3.2만 |
|---|
| 2026.01.12 | ₩76,834 | ₩83,983 | ₩75,362 | ₩82,189 | +6.97% | 1.9만 |
|---|
| 2026.01.09 | ₩87,811 | ₩87,811 | ₩76,031 | ₩77,771 | -11.43% | 2.2만 |
|---|
| 2026.01.08 | ₩78,976 | ₩91,559 | ₩76,834 | ₩87,811 | +11.19% | 1.5만 |
|---|
| 2026.01.07 | ₩84,331 | ₩91,023 | ₩79,779 | ₩82,457 | -2.22% | 2.4만 |
|---|
| 2026.01.06 | ₩88,346 | ₩88,346 | ₩75,228 | ₩79,244 | -10.30% | 2.8만 |
|---|
| 2026.01.05 | ₩84,598 | ₩88,882 | ₩82,269 | ₩86,445 | +2.18% | 1.8만 |
|---|
| 2026.01.02 | ₩76,299 | ₩81,707 | ₩71,935 | ₩78,575 | +2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩77,370 | ₩77,638 | ₩73,220 | ₩73,354 | -5.19% | 1만 |
|---|
| 2025.12.30 | ₩78,173 | ₩80,583 | ₩76,701 | ₩77,557 | -0.79% | 7천 |
|---|
| 2025.12.29 | ₩83,260 | ₩84,598 | ₩77,102 | ₩77,664 | -6.72% | 7.7천 |
|---|
| 2025.12.26 | ₩81,653 | ₩82,724 | ₩76,299 | ₩80,823 | -1.02% | 1.4만 |
|---|
| 2025.12.24 | ₩80,583 | ₩80,850 | ₩77,370 | ₩80,716 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩84,598 | ₩85,053 | ₩78,709 | ₩79,779 | -5.70% | 6천 |
|---|
| 2025.12.22 | ₩91,291 | ₩92,282 | ₩86,205 | ₩86,419 | -5.34% | 4.9천 |
|---|
| 2025.12.19 | ₩86,205 | ₩89,685 | ₩84,331 | ₩86,740 | +0.62% | 9.6천 |
|---|
| 2025.12.18 | ₩90,220 | ₩92,175 | ₩80,047 | ₩81,038 | -10.18% | 1.2만 |
|---|
| 2025.12.17 | ₩91,559 | ₩94,236 | ₩83,153 | ₩83,153 | -9.18% | 5.9천 |
|---|
| 2025.12.16 | ₩89,417 | ₩93,701 | ₩85,401 | ₩90,756 | +1.50% | 1.2만 |
|---|
| 2025.12.15 | ₩101,464 | ₩101,464 | ₩83,527 | ₩85,401 | -15.83% | 1.6만 |
|---|
| 2025.12.12 | ₩110,834 | ₩111,905 | ₩101,732 | ₩101,732 | -8.21% | 7.2천 |
|---|
| 2025.12.11 | ₩106,283 | ₩110,299 | ₩95,842 | ₩110,031 | +3.53% | 2.7만 |
|---|
| 2025.12.10 | ₩118,598 | ₩119,134 | ₩109,362 | ₩112,976 | -4.74% | 1.2만 |
|---|
| 2025.12.09 | ₩110,031 | ₩128,504 | ₩106,819 | ₩117,260 | +6.57% | 1.7만 |
|---|
| 2025.12.08 | ₩109,764 | ₩112,441 | ₩104,677 | ₩110,834 | +0.98% | 6.4천 |
|---|
| 2025.12.05 | ₩111,905 | ₩112,976 | ₩102,535 | ₩105,480 | -5.74% | 1.2만 |
|---|
| 2025.12.04 | ₩115,386 | ₩120,365 | ₩110,031 | ₩114,047 | -1.16% | 8.4천 |
|---|
| 2025.12.03 | ₩112,708 | ₩119,669 | ₩106,444 | ₩117,260 | +4.04% | 2.4만 |
|---|
| 2025.12.02 | ₩106,819 | ₩116,644 | ₩104,704 | ₩108,693 | +1.75% | 1.9만 |
|---|
| 2025.12.01 | ₩93,701 | ₩98,252 | ₩79,110 | ₩98,091 | +4.69% | 3.3만 |
|---|
| 2025.11.28 | ₩110,567 | ₩116,189 | ₩102,669 | ₩105,480 | -4.60% | 1.7만 |
|---|
| 2025.11.26 | ₩100,661 | ₩108,157 | ₩96,378 | ₩102,803 | +2.13% | 1.2만 |
|---|
| 2025.11.25 | ₩101,197 | ₩103,874 | ₩93,406 | ₩99,055 | -2.12% | 5.8천 |
|---|
| 2025.11.24 | ₩99,858 | ₩107,622 | ₩92,282 | ₩107,086 | +7.24% | 1.2만 |
|---|
| 2025.11.21 | ₩104,409 | ₩109,764 | ₩93,701 | ₩97,716 | -6.41% | 1.7만 |
|---|
| 2025.11.20 | ₩126,897 | ₩126,897 | ₩99,082 | ₩106,016 | -16.46% | 1만 |
|---|
| 2025.11.19 | ₩139,667 | ₩139,667 | ₩112,441 | ₩118,598 | -15.09% | 1.1만 |
|---|
| 2025.11.18 | ₩135,197 | ₩154,874 | ₩133,055 | ₩147,779 | +9.31% | 7.2천 |
|---|
| 2025.11.17 | ₩136,803 | ₩142,693 | ₩125,559 | ₩130,993 | -4.25% | 5천 |
|---|
| 2025.11.14 | ₩137,874 | ₩149,386 | ₩131,181 | ₩137,338 | -0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩171,338 | ₩176,425 | ₩149,386 | ₩149,760 | -12.59% | 4.6천 |
|---|
| 2025.11.12 | ₩190,346 | ₩190,346 | ₩168,661 | ₩174,952 | -8.09% | 2.3천 |
|---|
| 2025.11.11 | ₩192,756 | ₩197,708 | ₩185,795 | ₩185,795 | -3.61% | 2.2천 |
|---|
| 2025.11.10 | ₩219,527 | ₩219,527 | ₩192,756 | ₩198,565 | -9.55% | 1.5천 |
|---|
| 2025.11.07 | ₩176,425 | ₩208,818 | ₩168,367 | ₩203,598 | +15.40% | 2.4천 |
|---|
| 2025.11.06 | ₩217,653 | ₩219,259 | ₩194,630 | ₩199,984 | -8.12% | 1.9천 |
|---|
| 2025.11.05 | ₩220,866 | ₩228,897 | ₩215,779 | ₩228,897 | +3.64% | 2.5천 |
|---|
| 2025.11.04 | ₩228,629 | ₩236,126 | ₩214,173 | ₩215,833 | -5.60% | 2천 |
|---|
| 2025.11.03 | ₩246,566 | ₩258,614 | ₩239,606 | ₩251,921 | +2.17% | 2.1천 |
|---|
| 2025.10.31 | ₩245,496 | ₩268,251 | ₩245,496 | ₩257,837 | +5.03% | 2천 |
|---|
| 2025.10.30 | ₩266,110 | ₩266,110 | ₩232,699 | ₩232,699 | -12.56% | 2.3천 |
|---|
| 2025.10.29 | ₩291,007 | ₩294,354 | ₩270,393 | ₩275,346 | -5.38% | 945 |
|---|
| 2025.10.28 | ₩311,621 | ₩316,976 | ₩292,078 | ₩293,069 | -5.95% | 1천 |
|---|
| 2025.10.27 | ₩320,724 | ₩323,053 | ₩310,015 | ₩315,102 | -1.75% | 1.1천 |
|---|
| 2025.10.24 | ₩303,858 | ₩305,732 | ₩298,771 | ₩301,582 | -0.75% | 850 |
|---|
| 2025.10.23 | ₩292,346 | ₩300,351 | ₩284,047 | ₩293,497 | +0.39% | 1.8천 |
|---|
| 2025.10.22 | ₩309,854 | ₩315,905 | ₩276,015 | ₩285,332 | -7.91% | 1.6천 |
|---|
| 2025.10.21 | ₩312,692 | ₩339,464 | ₩310,791 | ₩333,092 | +6.52% | 1.4천 |
|---|
| 2025.10.20 | ₩326,346 | ₩340,267 | ₩317,243 | ₩319,385 | -2.13% | 1.8천 |
|---|
| 2025.10.17 | ₩289,669 | ₩309,480 | ₩288,598 | ₩309,480 | +6.84% | 2.6천 |
|---|
| 2025.10.16 | ₩332,771 | ₩332,771 | ₩292,881 | ₩295,585 | -11.17% | 2.1천 |
|---|
| 2025.10.15 | ₩339,196 | ₩346,424 | ₩321,259 | ₩321,527 | -5.21% | 2천 |
|---|
| 2025.10.14 | ₩335,716 | ₩357,936 | ₩327,952 | ₩334,779 | -0.28% | 960 |
|---|
| 2025.10.13 | ₩348,031 | ₩365,780 | ₩333,306 | ₩365,780 | +5.10% | 965 |
|---|
| 2025.10.10 | ₩382,566 | ₩383,905 | ₩340,321 | ₩343,051 | -10.33% | 2.4천 |
|---|