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 | ₩37,087 | ₩39,440 | ₩36,058 | ₩37,653 | +1.52% | 2.5만 |
| 2026.10.08 | ₩35,871 | ₩37,234 | ₩34,494 | ₩36,459 | +1.64% | 6.9만 |
| 2026.10.07 | ₩39,648 | ₩39,648 | ₩36,994 | ₩37,343 | -5.81% | 3.1만 |
| 2026.10.06 | ₩43,090 | ₩45,336 | ₩42,729 | ₩43,161 | +0.16% | 2.6만 |
| 2026.10.05 | ₩43,117 | ₩43,678 | ₩41,098 | ₩43,162 | +0.11% | 3.9만 |
| 2026.10.02 | ₩44,173 | ₩46,125 | ₩38,879 | ₩40,807 | -7.62% | 10만 |
| 2026.10.01 | ₩37,689 | ₩41,640 | ₩37,582 | ₩41,200 | +9.32% | 6.7만 |
| 2026.09.30 | ₩39,627 | ₩39,627 | ₩37,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,681 |
| -4.91% |
| 2.1만 |
| 2026.09.29 | ₩42,034 | ₩42,034 | ₩37,254 | ₩38,321 | -8.83% | 3.5만 |
|---|
| 2026.09.28 | ₩40,363 | ₩41,900 | ₩38,638 | ₩39,741 | -1.54% | 2.6만 |
|---|
| 2026.09.25 | ₩42,636 | ₩42,636 | ₩39,855 | ₩40,440 | -5.15% | 3.5만 |
|---|
| 2026.09.24 | ₩42,301 | ₩43,732 | ₩40,617 | ₩42,251 | -0.12% | 2.9만 |
|---|
| 2026.09.23 | ₩44,908 | ₩46,299 | ₩42,382 | ₩42,553 | -5.25% | 3.6만 |
|---|
| 2026.09.22 | ₩45,818 | ₩47,355 | ₩45,302 | ₩45,302 | -1.13% | 5.9만 |
|---|
| 2026.09.21 | ₩44,548 | ₩46,259 | ₩44,120 | ₩45,831 | +2.88% | 9.8만 |
|---|
| 2026.09.18 | ₩32,087 | ₩38,599 | ₩32,087 | ₩38,599 | +20.30% | 7.6만 |
|---|
| 2026.09.17 | ₩28,237 | ₩29,480 | ₩27,314 | ₩29,087 | +3.01% | 4.6만 |
|---|
| 2026.09.16 | ₩28,250 | ₩28,250 | ₩25,402 | ₩26,519 | -6.13% | 7.9만 |
|---|
| 2026.09.15 | ₩29,132 | ₩29,761 | ₩26,672 | ₩28,250 | -3.03% | 7만 |
|---|
| 2026.09.14 | ₩28,678 | ₩31,646 | ₩28,678 | ₩31,365 | +9.37% | 6.4만 |
|---|
| 2026.09.11 | ₩28,437 | ₩31,455 | ₩28,329 | ₩28,832 | +1.39% | 4.6만 |
|---|
| 2026.09.10 | ₩27,688 | ₩29,233 | ₩27,688 | ₩27,822 | +0.48% | 5.8만 |
|---|
| 2026.09.09 | ₩33,919 | ₩33,919 | ₩29,681 | ₩29,797 | -12.15% | 6.6만 |
|---|
| 2026.09.08 | ₩32,234 | ₩32,591 | ₩31,151 | ₩31,477 | -2.35% | 4.2만 |
|---|
| 2026.09.04 | ₩31,766 | ₩35,336 | ₩31,766 | ₩34,453 | +8.46% | 6.4만 |
|---|
| 2026.09.03 | ₩28,584 | ₩35,750 | ₩28,564 | ₩35,615 | +24.60% | 11.1만 |
|---|
| 2026.09.02 | ₩26,432 | ₩27,007 | ₩25,763 | ₩26,382 | -0.19% | 2.9만 |
|---|
| 2026.09.01 | ₩28,557 | ₩29,413 | ₩26,656 | ₩27,261 | -4.54% | 4.4만 |
|---|
| 2026.08.31 | ₩28,999 | ₩31,151 | ₩27,956 | ₩30,960 | +6.76% | 3만 |
|---|
| 2026.08.28 | ₩31,552 | ₩32,649 | ₩27,956 | ₩28,515 | -9.63% | 17.3만 |
|---|
| 2026.08.27 | ₩28,825 | ₩34,387 | ₩27,688 | ₩33,197 | +15.17% | 13.3만 |
|---|
| 2026.08.26 | ₩27,167 | ₩27,889 | ₩26,104 | ₩27,255 | +0.32% | 7만 |
|---|
| 2026.08.25 | ₩25,389 | ₩29,520 | ₩25,138 | ₩28,785 | +13.38% | 8.2만 |
|---|
| 2026.08.24 | ₩26,779 | ₩29,226 | ₩25,964 | ₩26,953 | +0.65% | 19.4만 |
|---|
| 2026.08.21 | ₩25,817 | ₩26,512 | ₩24,480 | ₩25,643 | -0.67% | 19만 |
|---|
| 2026.08.20 | ₩23,183 | ₩23,303 | ₩21,391 | ₩22,702 | -2.08% | 18.7만 |
|---|
| 2026.08.19 | ₩16,511 | ₩20,536 | ₩16,511 | ₩19,772 | +19.75% | 10만 |
|---|
| 2026.08.18 | ₩16,993 | ₩17,635 | ₩15,827 | ₩15,827 | -6.86% | 13.1만 |
|---|
| 2026.08.17 | ₩16,645 | ₩17,875 | ₩16,565 | ₩17,641 | +5.98% | 1.6만 |
|---|
| 2026.08.14 | ₩16,779 | ₩16,779 | ₩15,629 | ₩16,061 | -4.28% | 7.7만 |
|---|
| 2026.08.13 | ₩16,765 | ₩17,969 | ₩16,608 | ₩17,594 | +4.94% | 5.6만 |
|---|
| 2026.08.12 | ₩17,675 | ₩17,688 | ₩16,832 | ₩16,872 | -4.54% | 1.5만 |
|---|
| 2026.08.11 | ₩17,715 | ₩18,196 | ₩17,106 | ₩17,211 | -2.85% | 1.2만 |
|---|
| 2026.08.10 | ₩18,437 | ₩18,584 | ₩17,354 | ₩17,716 | -3.91% | 1.8만 |
|---|
| 2026.08.07 | ₩19,212 | ₩20,603 | ₩17,915 | ₩18,677 | -2.78% | 5.4만 |
|---|
| 2026.08.06 | ₩17,247 | ₩18,049 | ₩17,126 | ₩17,554 | +1.78% | 3.7만 |
|---|
| 2026.08.05 | ₩17,675 | ₩18,383 | ₩17,314 | ₩18,262 | +3.32% | 3.7만 |
|---|
| 2026.08.04 | ₩16,445 | ₩17,969 | ₩16,445 | ₩17,942 | +9.11% | 2.6만 |
|---|
| 2026.08.03 | ₩15,656 | ₩17,193 | ₩15,656 | ₩16,947 | +8.25% | 2.7만 |
|---|
| 2026.07.31 | ₩16,819 | ₩17,026 | ₩14,961 | ₩16,486 | -1.98% | 7.1만 |
|---|
| 2026.07.30 | ₩17,113 | ₩18,049 | ₩16,979 | ₩17,973 | +5.02% | 2.7만 |
|---|
| 2026.07.29 | ₩17,635 | ₩18,584 | ₩16,505 | ₩16,505 | -6.41% | 6.5만 |
|---|
| 2026.07.28 | ₩17,233 | ₩18,263 | ₩16,351 | ₩17,581 | +2.02% | 2.5만 |
|---|
| 2026.07.27 | ₩17,140 | ₩18,610 | ₩16,979 | ₩18,430 | +7.53% | 6.2만 |
|---|
| 2026.07.24 | ₩16,608 | ₩16,724 | ₩15,429 | ₩16,077 | -3.20% | 6.1만 |
|---|
| 2026.07.23 | ₩18,156 | ₩18,156 | ₩16,364 | ₩16,822 | -7.35% | 6만 |
|---|
| 2026.07.22 | ₩19,346 | ₩19,894 | ₩18,544 | ₩19,270 | -0.39% | 5.4만 |
|---|
| 2026.07.21 | ₩19,800 | ₩20,990 | ₩19,359 | ₩20,041 | +1.22% | 9.9만 |
|---|
| 2026.07.20 | ₩17,728 | ₩19,386 | ₩17,568 | ₩18,415 | +3.88% | 6.9만 |
|---|
| 2026.07.17 | ₩15,896 | ₩17,728 | ₩15,696 | ₩17,311 | +8.90% | 7.2만 |
|---|
| 2026.07.16 | ₩17,715 | ₩17,955 | ₩16,899 | ₩17,247 | -2.64% | 9.3만 |
|---|
| 2026.07.15 | ₩19,306 | ₩19,974 | ₩18,036 | ₩18,446 | -4.45% | 8.4만 |
|---|
| 2026.07.14 | ₩17,608 | ₩18,584 | ₩17,102 | ₩18,469 | +4.89% | 6.4만 |
|---|
| 2026.07.13 | ₩16,378 | ₩17,060 | ₩15,816 | ₩16,578 | +1.22% | 7.3만 |
|---|
| 2026.07.10 | ₩19,025 | ₩19,359 | ₩17,073 | ₩17,487 | -8.08% | 10.1만 |
|---|
| 2026.07.09 | ₩17,581 | ₩18,209 | ₩17,033 | ₩17,270 | -1.77% | 7.5만 |
|---|
| 2026.07.08 | ₩17,113 | ₩17,635 | ₩16,525 | ₩17,235 | +0.71% | 5.3만 |
|---|
| 2026.07.07 | ₩19,627 | ₩20,549 | ₩18,584 | ₩18,584 | -5.31% | 5.8만 |
|---|
| 2026.07.06 | ₩17,942 | ₩21,418 | ₩17,514 | ₩19,974 | +11.33% | 10.7만 |
|---|
| 2026.07.02 | ₩19,546 | ₩21,124 | ₩18,931 | ₩19,921 | +1.92% | 23.2만 |
|---|
| 2026.07.01 | ₩15,054 | ₩18,985 | ₩15,041 | ₩17,270 | +14.72% | 15.9만 |
|---|
| 2026.06.30 | ₩14,640 | ₩15,375 | ₩13,757 | ₩14,974 | +2.28% | 9.6만 |
|---|
| 2026.06.29 | ₩14,907 | ₩17,715 | ₩13,958 | ₩17,189 | +15.31% | 18.9만 |
|---|
| 2026.06.26 | ₩14,145 | ₩15,388 | ₩13,543 | ₩13,791 | -2.50% | 5.5만 |
|---|
| 2026.06.25 | ₩18,544 | ₩18,544 | ₩14,707 | ₩14,883 | -19.74% | 10만 |
|---|
| 2026.06.24 | ₩21,659 | ₩21,659 | ₩17,487 | ₩18,284 | -15.58% | 8.2만 |
|---|
| 2026.06.23 | ₩23,343 | ₩24,119 | ₩22,314 | ₩22,484 | -3.68% | 4만 |
|---|
| 2026.06.22 | ₩28,009 | ₩29,413 | ₩24,065 | ₩24,894 | -11.12% | 4.5만 |
|---|
| 2026.06.18 | ₩29,172 | ₩29,172 | ₩24,453 | ₩26,504 | -9.15% | 3.8만 |
|---|
| 2026.06.17 | ₩31,419 | ₩32,983 | ₩28,317 | ₩28,481 | -9.35% | 3.7만 |
|---|
| 2026.06.16 | ₩35,831 | ₩35,911 | ₩31,405 | ₩31,606 | -11.79% | 2.2만 |
|---|
| 2026.06.15 | ₩37,274 | ₩38,692 | ₩36,125 | ₩36,290 | -2.64% | 8.7만 |
|---|
| 2026.06.12 | ₩30,402 | ₩34,520 | ₩29,106 | ₩32,471 | +6.80% | 2.5만 |
|---|
| 2026.06.11 | ₩28,731 | ₩30,884 | ₩27,314 | ₩30,667 | +6.74% | 3.1만 |
|---|
| 2026.06.10 | ₩28,892 | ₩31,004 | ₩28,424 | ₩28,424 | -1.62% | 4.6만 |
|---|
| 2026.06.09 | ₩32,528 | ₩33,424 | ₩27,876 | ₩29,290 | -9.95% | 4.9만 |
|---|
| 2026.06.08 | ₩34,574 | ₩35,563 | ₩32,836 | ₩34,769 | +0.56% | 3.5만 |
|---|
| 2026.06.05 | ₩33,945 | ₩33,945 | ₩28,031 | ₩31,257 | -7.92% | 5.2만 |
|---|
| 2026.06.04 | ₩34,560 | ₩37,167 | ₩34,560 | ₩36,246 | +4.88% | 3.9만 |
|---|
| 2026.06.03 | ₩39,828 | ₩41,526 | ₩34,574 | ₩35,074 | -11.94% | 3.7만 |
|---|
| 2026.06.02 | ₩45,256 | ₩45,256 | ₩39,440 | ₩40,661 | -10.15% | 3만 |
|---|
| 2026.06.01 | ₩48,906 | ₩51,994 | ₩46,112 | ₩49,699 | +1.62% | 2.3만 |
|---|
| 2026.05.29 | ₩50,577 | ₩57,930 | ₩49,735 | ₩56,178 | +11.07% | 5.8만 |
|---|
| 2026.05.28 | ₩48,973 | ₩52,436 | ₩46,459 | ₩51,083 | +4.31% | 4.5만 |
|---|
| 2026.05.27 | ₩55,136 | ₩55,136 | ₩52,904 | ₩52,917 | -4.03% | 2만 |
|---|
| 2026.05.26 | ₩58,211 | ₩61,407 | ₩56,741 | ₩57,163 | -1.80% | 2만 |
|---|
| 2026.05.22 | ₩59,749 | ₩61,206 | ₩56,727 | ₩57,023 | -4.56% | 1.7만 |
|---|
| 2026.05.21 | ₩60,257 | ₩63,506 | ₩59,254 | ₩61,036 | +1.29% | 3만 |
|---|
| 2026.05.20 | ₩61,647 | ₩63,974 | ₩61,099 | ₩61,612 | -0.06% | 2만 |
|---|
| 2026.05.19 | ₩60,658 | ₩63,492 | ₩60,364 | ₩60,896 | +0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩64,268 | ₩64,268 | ₩59,348 | ₩62,167 | -3.27% | 2.7만 |
|---|
| 2026.05.15 | ₩74,228 | ₩74,228 | ₩68,185 | ₩71,168 | -4.12% | 3.2만 |
|---|
| 2026.05.14 | ₩71,608 | ₩84,202 | ₩71,247 | ₩79,307 | +10.75% | 3.2만 |
|---|
| 2026.05.13 | ₩75,177 | ₩75,899 | ₩71,621 | ₩72,269 | -3.87% | 1.6만 |
|---|
| 2026.05.12 | ₩82,918 | ₩83,025 | ₩75,257 | ₩77,709 | -6.28% | 1.8만 |
|---|
| 2026.05.11 | ₩82,210 | ₩88,440 | ₩79,696 | ₩87,923 | +6.95% | 3.7만 |
|---|
| 2026.05.08 | ₩73,132 | ₩80,672 | ₩73,132 | ₩80,444 | +10.00% | 1.3만 |
|---|
| 2026.05.07 | ₩77,758 | ₩78,560 | ₩70,966 | ₩74,094 | -4.71% | 1.6만 |
|---|
| 2026.05.06 | ₩78,894 | ₩81,287 | ₩76,140 | ₩80,409 | +1.92% | 3만 |
|---|
| 2026.05.05 | ₩83,065 | ₩83,065 | ₩77,771 | ₩80,599 | -2.97% | 2.1만 |
|---|
| 2026.05.04 | ₩74,736 | ₩79,415 | ₩73,573 | ₩77,770 | +4.06% | 8.7만 |
|---|
| 2026.05.01 | ₩67,811 | ₩75,530 | ₩67,811 | ₩73,045 | +7.72% | 20.4만 |
|---|
| 2026.04.30 | ₩61,500 | ₩64,843 | ₩59,227 | ₩64,040 | +4.13% | 16.2만 |
|---|
| 2026.04.29 | ₩64,441 | ₩64,441 | ₩57,356 | ₩58,639 | -9.00% | 12만 |
|---|
| 2026.04.28 | ₩62,302 | ₩65,377 | ₩59,896 | ₩64,441 | +3.43% | 13.5만 |
|---|
| 2026.04.27 | ₩68,987 | ₩72,543 | ₩66,046 | ₩67,463 | -2.21% | 11.9만 |
|---|
| 2026.04.24 | ₩73,533 | ₩73,934 | ₩67,383 | ₩68,934 | -6.25% | 25.8만 |
|---|
| 2026.04.23 | ₩72,998 | ₩77,410 | ₩69,522 | ₩70,190 | -3.85% | 21.2만 |
|---|
| 2026.04.22 | ₩72,998 | ₩79,148 | ₩72,731 | ₩76,207 | +4.40% | 22.6만 |
|---|
| 2026.04.21 | ₩69,255 | ₩71,394 | ₩63,907 | ₩64,174 | -7.34% | 26.4만 |
|---|
| 2026.04.20 | ₩63,238 | ₩70,057 | ₩61,768 | ₩69,789 | +10.36% | 33.1만 |
|---|
| 2026.04.17 | ₩57,489 | ₩71,126 | ₩57,088 | ₩66,581 | +15.81% | 61만 |
|---|
| 2026.04.16 | ₩50,002 | ₩54,013 | ₩47,195 | ₩53,879 | +7.75% | 77.6만 |
|---|
| 2026.04.15 | ₩47,863 | ₩50,270 | ₩45,858 | ₩50,083 | +4.64% | 24.6만 |
|---|
| 2026.04.14 | ₩45,991 | ₩50,002 | ₩45,189 | ₩46,259 | +0.58% | 7.1만 |
|---|
| 2026.04.13 | ₩39,307 | ₩42,783 | ₩38,504 | ₩42,649 | +8.50% | 4만 |
|---|
| 2026.04.10 | ₩41,446 | ₩42,649 | ₩39,708 | ₩40,430 | -2.45% | 6.1만 |
|---|
| 2026.04.09 | ₩40,109 | ₩42,596 | ₩38,772 | ₩40,510 | +1.00% | 6.8만 |
|---|
| 2026.04.08 | ₩43,585 | ₩43,852 | ₩39,173 | ₩40,242 | -7.67% | 5.2만 |
|---|
| 2026.04.07 | ₩39,039 | ₩39,307 | ₩36,098 | ₩37,569 | -3.77% | 4.3만 |
|---|
| 2026.04.06 | ₩38,237 | ₩40,376 | ₩37,435 | ₩40,376 | +5.59% | 3.7만 |
|---|
| 2026.04.02 | ₩35,429 | ₩37,167 | ₩33,424 | ₩35,429 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩39,307 | ₩39,440 | ₩36,633 | ₩37,435 | -4.76% | 7.3만 |
|---|
| 2026.03.31 | ₩37,569 | ₩38,906 | ₩34,360 | ₩38,638 | +2.85% | 5.8만 |
|---|
| 2026.03.30 | ₩41,446 | ₩41,981 | ₩36,365 | ₩36,633 | -11.61% | 3.7만 |
|---|
| 2026.03.27 | ₩42,248 | ₩42,515 | ₩37,970 | ₩39,708 | -6.01% | 6.3만 |
|---|
| 2026.03.26 | ₩46,526 | ₩48,398 | ₩43,986 | ₩44,253 | -4.89% | 7.8만 |
|---|
| 2026.03.25 | ₩49,468 | ₩51,607 | ₩47,008 | ₩48,131 | -2.70% | 8만 |
|---|
| 2026.03.24 | ₩48,131 | ₩48,933 | ₩45,323 | ₩46,446 | -3.50% | 6.8만 |
|---|
| 2026.03.23 | ₩48,398 | ₩49,173 | ₩45,056 | ₩48,131 | -0.55% | 4.6만 |
|---|
| 2026.03.20 | ₩48,398 | ₩48,398 | ₩45,323 | ₩46,286 | -4.36% | 2.9만 |
|---|
| 2026.03.19 | ₩45,991 | ₩49,147 | ₩44,654 | ₩48,131 | +4.65% | 5.1만 |
|---|
| 2026.03.18 | ₩53,478 | ₩54,281 | ₩49,468 | ₩49,735 | -7.00% | 6만 |
|---|
| 2026.03.17 | ₩54,013 | ₩58,559 | ₩53,612 | ₩57,088 | +5.69% | 6.1만 |
|---|
| 2026.03.16 | ₩54,013 | ₩55,618 | ₩52,141 | ₩55,216 | +2.23% | 5.7만 |
|---|
| 2026.03.13 | ₩52,141 | ₩54,815 | ₩48,799 | ₩49,468 | -5.13% | 6.8만 |
|---|
| 2026.03.12 | ₩47,596 | ₩49,066 | ₩45,457 | ₩47,997 | +0.84% | 3.6만 |
|---|
| 2026.03.11 | ₩50,002 | ₩51,607 | ₩46,660 | ₩48,799 | -2.41% | 5.1만 |
|---|
| 2026.03.10 | ₩51,607 | ₩51,607 | ₩47,328 | ₩48,665 | -5.70% | 5.6만 |
|---|
| 2026.03.09 | ₩47,328 | ₩50,136 | ₩47,061 | ₩49,334 | +4.24% | 2.9만 |
|---|
| 2026.03.06 | ₩46,794 | ₩47,516 | ₩44,387 | ₩45,724 | -2.29% | 6.5만 |
|---|
| 2026.03.05 | ₩54,548 | ₩54,949 | ₩48,665 | ₩50,270 | -7.84% | 12.9만 |
|---|
| 2026.03.04 | ₩53,211 | ₩57,436 | ₩52,409 | ₩55,216 | +3.77% | 7.1만 |
|---|
| 2026.03.03 | ₩46,526 | ₩48,264 | ₩42,515 | ₩45,671 | -1.84% | 5.5만 |
|---|
| 2026.03.02 | ₩43,318 | ₩50,804 | ₩43,318 | ₩49,200 | +13.58% | 9.5만 |
|---|
| 2026.02.27 | ₩43,585 | ₩44,922 | ₩42,756 | ₩43,719 | +0.31% | 2.9만 |
|---|
| 2026.02.26 | ₩47,061 | ₩48,131 | ₩43,318 | ₩46,660 | -0.85% | 4.5만 |
|---|
| 2026.02.25 | ₩44,387 | ₩49,681 | ₩43,986 | ₩48,264 | +8.73% | 9만 |
|---|
| 2026.02.24 | ₩38,772 | ₩42,248 | ₩37,034 | ₩41,045 | +5.86% | 4.5만 |
|---|
| 2026.02.23 | ₩43,050 | ₩44,922 | ₩40,029 | ₩40,510 | -5.90% | 6.9만 |
|---|
| 2026.02.20 | ₩44,654 | ₩48,933 | ₩44,654 | ₩45,724 | +2.40% | 3.9만 |
|---|
| 2026.02.19 | ₩40,911 | ₩44,788 | ₩39,307 | ₩44,521 | +8.82% | 3.9만 |
|---|
| 2026.02.18 | ₩44,120 | ₩46,499 | ₩41,178 | ₩41,847 | -5.15% | 6.6만 |
|---|
| 2026.02.17 | ₩44,654 | ₩46,259 | ₩42,275 | ₩44,120 | -1.20% | 5.9만 |
|---|
| 2026.02.13 | ₩43,318 | ₩48,853 | ₩42,515 | ₩47,863 | +10.49% | 13.2만 |
|---|
| 2026.02.12 | ₩44,120 | ₩44,387 | ₩39,307 | ₩40,777 | -7.58% | 4.7만 |
|---|
| 2026.02.11 | ₩48,398 | ₩48,398 | ₩41,446 | ₩43,318 | -10.50% | 5.6만 |
|---|
| 2026.02.10 | ₩48,665 | ₩52,168 | ₩47,596 | ₩47,997 | -1.37% | 5만 |
|---|
| 2026.02.09 | ₩44,120 | ₩52,756 | ₩42,382 | ₩52,248 | +18.42% | 6.9만 |
|---|
| 2026.02.06 | ₩37,702 | ₩49,949 | ₩37,435 | ₩49,468 | +31.21% | 12.6만 |
|---|
| 2026.02.05 | ₩42,515 | ₩43,852 | ₩30,750 | ₩32,247 | -24.15% | 11.1만 |
|---|
| 2026.02.04 | ₩50,537 | ₩50,671 | ₩43,344 | ₩49,414 | -2.22% | 3.5만 |
|---|
| 2026.02.03 | ₩58,826 | ₩58,826 | ₩47,596 | ₩53,211 | -9.55% | 3.7만 |
|---|
| 2026.02.02 | ₩59,628 | ₩65,645 | ₩56,954 | ₩58,826 | -1.35% | 3.8만 |
|---|
| 2026.01.30 | ₩59,896 | ₩68,452 | ₩59,361 | ₩67,383 | +12.50% | 2.8만 |
|---|
| 2026.01.29 | ₩74,335 | ₩74,335 | ₩58,826 | ₩61,500 | -17.27% | 5.7만 |
|---|
| 2026.01.28 | ₩82,892 | ₩83,426 | ₩75,405 | ₩76,768 | -7.39% | 9.6천 |
|---|
| 2026.01.27 | ₩78,881 | ₩79,683 | ₩75,271 | ₩79,496 | +0.78% | 3.1만 |
|---|
| 2026.01.26 | ₩78,078 | ₩82,089 | ₩77,009 | ₩78,747 | +0.86% | 3.2만 |
|---|
| 2026.01.23 | ₩79,415 | ₩86,902 | ₩77,062 | ₩81,555 | +2.69% | 3.8만 |
|---|
| 2026.01.22 | ₩82,357 | ₩82,624 | ₩77,998 | ₩79,148 | -3.90% | 2.5만 |
|---|
| 2026.01.21 | ₩79,415 | ₩83,961 | ₩74,870 | ₩82,170 | +3.47% | 3.5만 |
|---|
| 2026.01.20 | ₩84,763 | ₩84,763 | ₩77,544 | ₩79,683 | -5.99% | 2.4만 |
|---|
| 2026.01.16 | ₩91,983 | ₩93,320 | ₩87,170 | ₩93,320 | +1.45% | 2.7만 |
|---|
| 2026.01.15 | ₩99,737 | ₩99,737 | ₩89,657 | ₩90,378 | -9.38% | 2.7만 |
|---|
| 2026.01.14 | ₩98,668 | ₩111,636 | ₩96,529 | ₩99,737 | +1.08% | 4.9만 |
|---|
| 2026.01.13 | ₩84,496 | ₩93,855 | ₩82,892 | ₩93,052 | +10.13% | 3.2만 |
|---|
| 2026.01.12 | ₩76,742 | ₩83,881 | ₩75,271 | ₩82,089 | +6.97% | 1.9만 |
|---|
| 2026.01.09 | ₩87,705 | ₩87,705 | ₩75,939 | ₩77,677 | -11.43% | 2.2만 |
|---|
| 2026.01.08 | ₩78,881 | ₩91,448 | ₩76,742 | ₩87,705 | +11.19% | 1.5만 |
|---|
| 2026.01.07 | ₩84,228 | ₩90,913 | ₩79,683 | ₩82,357 | -2.22% | 2.4만 |
|---|
| 2026.01.06 | ₩88,239 | ₩88,239 | ₩75,137 | ₩79,148 | -10.30% | 2.8만 |
|---|
| 2026.01.05 | ₩84,496 | ₩88,774 | ₩82,170 | ₩86,341 | +2.18% | 1.8만 |
|---|
| 2026.01.02 | ₩76,207 | ₩81,608 | ₩71,848 | ₩78,480 | +2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩77,276 | ₩77,544 | ₩73,132 | ₩73,265 | -5.19% | 1만 |
|---|
| 2025.12.30 | ₩78,078 | ₩80,485 | ₩76,608 | ₩77,463 | -0.79% | 7천 |
|---|
| 2025.12.29 | ₩83,159 | ₩84,496 | ₩77,009 | ₩77,570 | -6.72% | 7.7천 |
|---|
| 2025.12.26 | ₩81,555 | ₩82,624 | ₩76,207 | ₩80,726 | -1.02% | 1.4만 |
|---|
| 2025.12.24 | ₩80,485 | ₩80,752 | ₩77,276 | ₩80,619 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩84,496 | ₩84,950 | ₩78,613 | ₩79,683 | -5.70% | 6천 |
|---|
| 2025.12.22 | ₩91,181 | ₩92,170 | ₩86,100 | ₩86,314 | -5.34% | 4.9천 |
|---|
| 2025.12.19 | ₩86,100 | ₩89,576 | ₩84,228 | ₩86,635 | +0.62% | 9.6천 |
|---|
| 2025.12.18 | ₩90,111 | ₩92,063 | ₩79,950 | ₩80,940 | -10.18% | 1.2만 |
|---|
| 2025.12.17 | ₩91,448 | ₩94,122 | ₩83,052 | ₩83,052 | -9.18% | 5.9천 |
|---|
| 2025.12.16 | ₩89,309 | ₩93,587 | ₩85,298 | ₩90,646 | +1.50% | 1.2만 |
|---|
| 2025.12.15 | ₩101,342 | ₩101,342 | ₩83,426 | ₩85,298 | -15.83% | 1.6만 |
|---|
| 2025.12.12 | ₩110,700 | ₩111,770 | ₩101,609 | ₩101,609 | -8.21% | 7.2천 |
|---|
| 2025.12.11 | ₩106,155 | ₩110,166 | ₩95,726 | ₩109,898 | +3.53% | 2.7만 |
|---|
| 2025.12.10 | ₩118,455 | ₩118,989 | ₩109,230 | ₩112,839 | -4.74% | 1.2만 |
|---|
| 2025.12.09 | ₩109,898 | ₩128,348 | ₩106,689 | ₩117,118 | +6.57% | 1.7만 |
|---|
| 2025.12.08 | ₩109,631 | ₩112,305 | ₩104,550 | ₩110,700 | +0.98% | 6.4천 |
|---|
| 2025.12.05 | ₩111,770 | ₩112,839 | ₩102,411 | ₩105,352 | -5.74% | 1.2만 |
|---|
| 2025.12.04 | ₩115,246 | ₩120,219 | ₩109,898 | ₩113,909 | -1.16% | 8.4천 |
|---|
| 2025.12.03 | ₩112,572 | ₩119,524 | ₩106,315 | ₩117,118 | +4.04% | 2.4만 |
|---|
| 2025.12.02 | ₩106,689 | ₩116,503 | ₩104,577 | ₩108,561 | +1.75% | 1.9만 |
|---|
| 2025.12.01 | ₩93,587 | ₩98,133 | ₩79,014 | ₩97,972 | +4.69% | 3.3만 |
|---|
| 2025.11.28 | ₩110,433 | ₩116,048 | ₩102,545 | ₩105,352 | -4.60% | 1.7만 |
|---|
| 2025.11.26 | ₩100,539 | ₩108,026 | ₩96,261 | ₩102,679 | +2.13% | 1.2만 |
|---|
| 2025.11.25 | ₩101,074 | ₩103,748 | ₩93,293 | ₩98,935 | -2.12% | 5.8천 |
|---|
| 2025.11.24 | ₩99,737 | ₩107,492 | ₩92,170 | ₩106,957 | +7.24% | 1.2만 |
|---|
| 2025.11.21 | ₩104,283 | ₩109,631 | ₩93,587 | ₩97,598 | -6.41% | 1.7만 |
|---|
| 2025.11.20 | ₩126,744 | ₩126,744 | ₩98,962 | ₩105,887 | -16.46% | 1만 |
|---|
| 2025.11.19 | ₩139,498 | ₩139,498 | ₩112,305 | ₩118,455 | -15.09% | 1.1만 |
|---|
| 2025.11.18 | ₩135,033 | ₩154,686 | ₩132,894 | ₩147,600 | +9.31% | 7.2천 |
|---|
| 2025.11.17 | ₩136,637 | ₩142,520 | ₩125,407 | ₩130,835 | -4.25% | 5천 |
|---|
| 2025.11.14 | ₩137,707 | ₩149,205 | ₩131,022 | ₩137,172 | -0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩171,131 | ₩176,211 | ₩149,205 | ₩149,579 | -12.59% | 4.6천 |
|---|
| 2025.11.12 | ₩190,116 | ₩190,116 | ₩168,457 | ₩174,741 | -8.09% | 2.3천 |
|---|
| 2025.11.11 | ₩192,522 | ₩197,469 | ₩185,570 | ₩185,570 | -3.61% | 2.2천 |
|---|
| 2025.11.10 | ₩219,261 | ₩219,261 | ₩192,522 | ₩198,325 | -9.55% | 1.5천 |
|---|
| 2025.11.07 | ₩176,211 | ₩208,566 | ₩168,163 | ₩203,352 | +15.40% | 2.4천 |
|---|
| 2025.11.06 | ₩217,390 | ₩218,994 | ₩194,394 | ₩199,742 | -8.12% | 1.9천 |
|---|
| 2025.11.05 | ₩220,598 | ₩228,620 | ₩215,518 | ₩228,620 | +3.64% | 2.5천 |
|---|
| 2025.11.04 | ₩228,353 | ₩235,840 | ₩213,914 | ₩215,571 | -5.60% | 2천 |
|---|
| 2025.11.03 | ₩246,268 | ₩258,301 | ₩239,316 | ₩251,616 | +2.17% | 2.1천 |
|---|
| 2025.10.31 | ₩245,198 | ₩267,927 | ₩245,198 | ₩257,525 | +5.03% | 2천 |
|---|
| 2025.10.30 | ₩265,788 | ₩265,788 | ₩232,417 | ₩232,417 | -12.56% | 2.3천 |
|---|
| 2025.10.29 | ₩290,655 | ₩293,997 | ₩270,066 | ₩275,013 | -5.38% | 945 |
|---|
| 2025.10.28 | ₩311,244 | ₩316,592 | ₩291,725 | ₩292,714 | -5.95% | 1천 |
|---|
| 2025.10.27 | ₩320,336 | ₩322,662 | ₩309,640 | ₩314,720 | -1.75% | 1.1천 |
|---|
| 2025.10.24 | ₩303,490 | ₩305,362 | ₩298,409 | ₩301,217 | -0.75% | 850 |
|---|
| 2025.10.23 | ₩291,992 | ₩299,987 | ₩283,703 | ₩293,142 | +0.39% | 1.8천 |
|---|
| 2025.10.22 | ₩309,479 | ₩315,523 | ₩275,681 | ₩284,986 | -7.91% | 1.6천 |
|---|
| 2025.10.21 | ₩312,314 | ₩339,053 | ₩310,415 | ₩332,689 | +6.52% | 1.4천 |
|---|
| 2025.10.20 | ₩325,951 | ₩339,855 | ₩316,860 | ₩318,999 | -2.13% | 1.8천 |
|---|
| 2025.10.17 | ₩289,318 | ₩309,105 | ₩288,249 | ₩309,105 | +6.84% | 2.6천 |
|---|
| 2025.10.16 | ₩332,368 | ₩332,368 | ₩292,527 | ₩295,228 | -11.17% | 2.1천 |
|---|
| 2025.10.15 | ₩338,786 | ₩346,005 | ₩320,870 | ₩321,138 | -5.21% | 2천 |
|---|
| 2025.10.14 | ₩335,310 | ₩357,503 | ₩327,555 | ₩334,374 | -0.28% | 960 |
|---|
| 2025.10.13 | ₩347,610 | ₩365,338 | ₩332,903 | ₩365,338 | +5.10% | 965 |
|---|
| 2025.10.10 | ₩382,103 | ₩383,440 | ₩339,909 | ₩342,636 | -10.33% | 2.4천 |
|---|