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 | ₩37,203 | ₩39,564 | ₩36,171 | ₩37,771 | +1.52% | 2.5만 |
| 2026.10.08 | ₩35,983 | ₩37,351 | ₩34,601 | ₩36,573 | +1.64% | 6.9만 |
| 2026.10.07 | ₩39,772 | ₩39,772 | ₩37,109 | ₩37,459 | -5.81% | 3.1만 |
| 2026.10.06 | ₩43,225 | ₩45,478 | ₩42,863 | ₩43,296 | +0.16% | 2.6만 |
| 2026.10.05 | ₩43,252 | ₩43,815 | ₩41,227 | ₩43,297 | +0.11% | 3.9만 |
| 2026.10.02 | ₩44,311 | ₩46,269 | ₩39,000 | ₩40,934 | -7.62% | 10만 |
| 2026.10.01 | ₩37,807 | ₩41,770 | ₩37,699 | ₩41,329 | +9.32% | 6.7만 |
| 2026.09.30 | ₩39,751 | ₩39,751 | ₩37,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,799 |
| -4.91% |
| 2.1만 |
| 2026.09.29 | ₩42,165 | ₩42,165 | ₩37,371 | ₩38,441 | -8.83% | 3.5만 |
|---|
| 2026.09.28 | ₩40,489 | ₩42,031 | ₩38,759 | ₩39,865 | -1.54% | 2.6만 |
|---|
| 2026.09.25 | ₩42,769 | ₩42,769 | ₩39,979 | ₩40,567 | -5.15% | 3.5만 |
|---|
| 2026.09.24 | ₩42,434 | ₩43,869 | ₩40,744 | ₩42,383 | -0.12% | 2.9만 |
|---|
| 2026.09.23 | ₩45,049 | ₩46,444 | ₩42,514 | ₩42,686 | -5.25% | 3.6만 |
|---|
| 2026.09.22 | ₩45,961 | ₩47,503 | ₩45,443 | ₩45,443 | -1.13% | 5.9만 |
|---|
| 2026.09.21 | ₩44,687 | ₩46,403 | ₩44,258 | ₩45,974 | +2.88% | 9.8만 |
|---|
| 2026.09.18 | ₩32,187 | ₩38,720 | ₩32,187 | ₩38,720 | +20.30% | 7.6만 |
|---|
| 2026.09.17 | ₩28,325 | ₩29,572 | ₩27,399 | ₩29,178 | +3.01% | 4.6만 |
|---|
| 2026.09.16 | ₩28,338 | ₩28,338 | ₩25,482 | ₩26,602 | -6.13% | 7.9만 |
|---|
| 2026.09.15 | ₩29,223 | ₩29,854 | ₩26,756 | ₩28,338 | -3.03% | 7만 |
|---|
| 2026.09.14 | ₩28,767 | ₩31,745 | ₩28,767 | ₩31,463 | +9.37% | 6.4만 |
|---|
| 2026.09.11 | ₩28,526 | ₩31,553 | ₩28,417 | ₩28,922 | +1.39% | 4.6만 |
|---|
| 2026.09.10 | ₩27,775 | ₩29,324 | ₩27,775 | ₩27,909 | +0.48% | 5.8만 |
|---|
| 2026.09.09 | ₩34,025 | ₩34,025 | ₩29,773 | ₩29,890 | -12.15% | 6.6만 |
|---|
| 2026.09.08 | ₩32,335 | ₩32,693 | ₩31,249 | ₩31,576 | -2.35% | 4.2만 |
|---|
| 2026.09.04 | ₩31,865 | ₩35,446 | ₩31,865 | ₩34,561 | +8.46% | 6.4만 |
|---|
| 2026.09.03 | ₩28,674 | ₩35,862 | ₩28,653 | ₩35,727 | +24.60% | 11.1만 |
|---|
| 2026.09.02 | ₩26,514 | ₩27,091 | ₩25,844 | ₩26,465 | -0.19% | 2.9만 |
|---|
| 2026.09.01 | ₩28,647 | ₩29,505 | ₩26,740 | ₩27,346 | -4.54% | 4.4만 |
|---|
| 2026.08.31 | ₩29,089 | ₩31,249 | ₩28,043 | ₩31,057 | +6.76% | 3만 |
|---|
| 2026.08.28 | ₩31,651 | ₩32,751 | ₩28,043 | ₩28,604 | -9.63% | 17.3만 |
|---|
| 2026.08.27 | ₩28,915 | ₩34,494 | ₩27,775 | ₩33,301 | +15.17% | 13.3만 |
|---|
| 2026.08.26 | ₩27,252 | ₩27,976 | ₩26,186 | ₩27,340 | +0.32% | 7만 |
|---|
| 2026.08.25 | ₩25,468 | ₩29,612 | ₩25,216 | ₩28,875 | +13.38% | 8.2만 |
|---|
| 2026.08.24 | ₩26,863 | ₩29,317 | ₩26,045 | ₩27,037 | +0.65% | 19.4만 |
|---|
| 2026.08.21 | ₩25,897 | ₩26,595 | ₩24,556 | ₩25,723 | -0.67% | 19만 |
|---|
| 2026.08.20 | ₩23,255 | ₩23,376 | ₩21,458 | ₩22,773 | -2.08% | 18.7만 |
|---|
| 2026.08.19 | ₩16,563 | ₩20,600 | ₩16,563 | ₩19,834 | +19.75% | 10만 |
|---|
| 2026.08.18 | ₩17,046 | ₩17,690 | ₩15,876 | ₩15,876 | -6.86% | 13.1만 |
|---|
| 2026.08.17 | ₩16,697 | ₩17,931 | ₩16,617 | ₩17,696 | +5.98% | 1.6만 |
|---|
| 2026.08.14 | ₩16,831 | ₩16,831 | ₩15,678 | ₩16,111 | -4.28% | 7.7만 |
|---|
| 2026.08.13 | ₩16,818 | ₩18,025 | ₩16,660 | ₩17,649 | +4.94% | 5.6만 |
|---|
| 2026.08.12 | ₩17,730 | ₩17,743 | ₩16,885 | ₩16,925 | -4.54% | 1.5만 |
|---|
| 2026.08.11 | ₩17,770 | ₩18,253 | ₩17,160 | ₩17,264 | -2.85% | 1.2만 |
|---|
| 2026.08.10 | ₩18,494 | ₩18,642 | ₩17,408 | ₩17,771 | -3.91% | 1.8만 |
|---|
| 2026.08.07 | ₩19,272 | ₩20,667 | ₩17,971 | ₩18,736 | -2.78% | 5.4만 |
|---|
| 2026.08.06 | ₩17,301 | ₩18,105 | ₩17,180 | ₩17,609 | +1.78% | 3.7만 |
|---|
| 2026.08.05 | ₩17,730 | ₩18,441 | ₩17,368 | ₩18,319 | +3.32% | 3.7만 |
|---|
| 2026.08.04 | ₩16,496 | ₩18,025 | ₩16,496 | ₩17,998 | +9.11% | 2.6만 |
|---|
| 2026.08.03 | ₩15,705 | ₩17,247 | ₩15,705 | ₩17,000 | +8.25% | 2.7만 |
|---|
| 2026.07.31 | ₩16,872 | ₩17,079 | ₩15,007 | ₩16,538 | -1.98% | 7.1만 |
|---|
| 2026.07.30 | ₩17,167 | ₩18,105 | ₩17,032 | ₩18,029 | +5.02% | 2.7만 |
|---|
| 2026.07.29 | ₩17,690 | ₩18,642 | ₩16,556 | ₩16,556 | -6.41% | 6.5만 |
|---|
| 2026.07.28 | ₩17,287 | ₩18,320 | ₩16,402 | ₩17,636 | +2.02% | 2.5만 |
|---|
| 2026.07.27 | ₩17,193 | ₩18,669 | ₩17,032 | ₩18,488 | +7.53% | 6.2만 |
|---|
| 2026.07.24 | ₩16,660 | ₩16,776 | ₩15,477 | ₩16,127 | -3.20% | 6.1만 |
|---|
| 2026.07.23 | ₩18,213 | ₩18,213 | ₩16,416 | ₩16,874 | -7.35% | 6만 |
|---|
| 2026.07.22 | ₩19,406 | ₩19,956 | ₩18,602 | ₩19,330 | -0.39% | 5.4만 |
|---|
| 2026.07.21 | ₩19,862 | ₩21,056 | ₩19,420 | ₩20,104 | +1.22% | 9.9만 |
|---|
| 2026.07.20 | ₩17,784 | ₩19,447 | ₩17,623 | ₩18,473 | +3.88% | 6.9만 |
|---|
| 2026.07.17 | ₩15,946 | ₩17,784 | ₩15,745 | ₩17,365 | +8.90% | 7.2만 |
|---|
| 2026.07.16 | ₩17,770 | ₩18,012 | ₩16,952 | ₩17,301 | -2.64% | 9.3만 |
|---|
| 2026.07.15 | ₩19,366 | ₩20,037 | ₩18,092 | ₩18,504 | -4.45% | 8.4만 |
|---|
| 2026.07.14 | ₩17,663 | ₩18,642 | ₩17,156 | ₩18,527 | +4.89% | 6.4만 |
|---|
| 2026.07.13 | ₩16,429 | ₩17,113 | ₩15,866 | ₩16,630 | +1.22% | 7.3만 |
|---|
| 2026.07.10 | ₩19,084 | ₩19,420 | ₩17,126 | ₩17,542 | -8.08% | 10.1만 |
|---|
| 2026.07.09 | ₩17,636 | ₩18,266 | ₩17,086 | ₩17,324 | -1.77% | 7.5만 |
|---|
| 2026.07.08 | ₩17,167 | ₩17,690 | ₩16,576 | ₩17,289 | +0.71% | 5.3만 |
|---|
| 2026.07.07 | ₩19,688 | ₩20,613 | ₩18,642 | ₩18,642 | -5.31% | 5.8만 |
|---|
| 2026.07.06 | ₩17,998 | ₩21,485 | ₩17,569 | ₩20,037 | +11.33% | 10.7만 |
|---|
| 2026.07.02 | ₩19,607 | ₩21,190 | ₩18,991 | ₩19,983 | +1.92% | 23.2만 |
|---|
| 2026.07.01 | ₩15,101 | ₩19,044 | ₩15,088 | ₩17,324 | +14.72% | 15.9만 |
|---|
| 2026.06.30 | ₩14,685 | ₩15,423 | ₩13,800 | ₩15,021 | +2.28% | 9.6만 |
|---|
| 2026.06.29 | ₩14,954 | ₩17,770 | ₩14,002 | ₩17,243 | +15.31% | 18.9만 |
|---|
| 2026.06.26 | ₩14,189 | ₩15,437 | ₩13,586 | ₩13,834 | -2.50% | 5.5만 |
|---|
| 2026.06.25 | ₩18,602 | ₩18,602 | ₩14,753 | ₩14,930 | -19.74% | 10만 |
|---|
| 2026.06.24 | ₩21,726 | ₩21,726 | ₩17,542 | ₩18,341 | -15.58% | 8.2만 |
|---|
| 2026.06.23 | ₩23,416 | ₩24,194 | ₩22,384 | ₩22,554 | -3.68% | 4만 |
|---|
| 2026.06.22 | ₩28,097 | ₩29,505 | ₩24,141 | ₩24,972 | -11.12% | 4.5만 |
|---|
| 2026.06.18 | ₩29,264 | ₩29,264 | ₩24,529 | ₩26,587 | -9.15% | 3.8만 |
|---|
| 2026.06.17 | ₩31,517 | ₩33,086 | ₩28,405 | ₩28,570 | -9.35% | 3.7만 |
|---|
| 2026.06.16 | ₩35,943 | ₩36,023 | ₩31,503 | ₩31,705 | -11.79% | 2.2만 |
|---|
| 2026.06.15 | ₩37,391 | ₩38,813 | ₩36,238 | ₩36,404 | -2.64% | 8.7만 |
|---|
| 2026.06.12 | ₩30,498 | ₩34,628 | ₩29,197 | ₩32,572 | +6.80% | 2.5만 |
|---|
| 2026.06.11 | ₩28,821 | ₩30,980 | ₩27,399 | ₩30,763 | +6.74% | 3.1만 |
|---|
| 2026.06.10 | ₩28,982 | ₩31,101 | ₩28,513 | ₩28,513 | -1.62% | 4.6만 |
|---|
| 2026.06.09 | ₩32,630 | ₩33,529 | ₩27,963 | ₩29,382 | -9.95% | 4.9만 |
|---|
| 2026.06.08 | ₩34,682 | ₩35,674 | ₩32,938 | ₩34,878 | +0.56% | 3.5만 |
|---|
| 2026.06.05 | ₩34,052 | ₩34,052 | ₩28,118 | ₩31,355 | -7.92% | 5.2만 |
|---|
| 2026.06.04 | ₩34,668 | ₩37,284 | ₩34,668 | ₩36,360 | +4.88% | 3.9만 |
|---|
| 2026.06.03 | ₩39,953 | ₩41,656 | ₩34,682 | ₩35,183 | -11.94% | 3.7만 |
|---|
| 2026.06.02 | ₩45,398 | ₩45,398 | ₩39,564 | ₩40,788 | -10.15% | 3만 |
|---|
| 2026.06.01 | ₩49,059 | ₩52,157 | ₩46,256 | ₩49,854 | +1.62% | 2.3만 |
|---|
| 2026.05.29 | ₩50,735 | ₩58,112 | ₩49,890 | ₩56,353 | +11.07% | 5.8만 |
|---|
| 2026.05.28 | ₩49,126 | ₩52,600 | ₩46,605 | ₩51,242 | +4.31% | 4.5만 |
|---|
| 2026.05.27 | ₩55,309 | ₩55,309 | ₩53,069 | ₩53,082 | -4.03% | 2만 |
|---|
| 2026.05.26 | ₩58,393 | ₩61,599 | ₩56,918 | ₩57,342 | -1.80% | 2만 |
|---|
| 2026.05.22 | ₩59,936 | ₩61,397 | ₩56,905 | ₩57,201 | -4.56% | 1.7만 |
|---|
| 2026.05.21 | ₩60,445 | ₩63,704 | ₩59,439 | ₩61,227 | +1.29% | 3만 |
|---|
| 2026.05.20 | ₩61,840 | ₩64,174 | ₩61,290 | ₩61,805 | -0.06% | 2만 |
|---|
| 2026.05.19 | ₩60,848 | ₩63,691 | ₩60,552 | ₩61,086 | +0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩64,469 | ₩64,469 | ₩59,533 | ₩62,362 | -3.27% | 2.7만 |
|---|
| 2026.05.15 | ₩74,460 | ₩74,460 | ₩68,398 | ₩71,390 | -4.12% | 3.2만 |
|---|
| 2026.05.14 | ₩71,831 | ₩84,465 | ₩71,469 | ₩79,555 | +10.75% | 3.2만 |
|---|
| 2026.05.13 | ₩75,412 | ₩76,137 | ₩71,845 | ₩72,495 | -3.87% | 1.6만 |
|---|
| 2026.05.12 | ₩83,178 | ₩83,285 | ₩75,493 | ₩77,952 | -6.28% | 1.8만 |
|---|
| 2026.05.11 | ₩82,467 | ₩88,716 | ₩79,945 | ₩88,197 | +6.95% | 3.7만 |
|---|
| 2026.05.08 | ₩73,360 | ₩80,924 | ₩73,360 | ₩80,695 | +10.00% | 1.3만 |
|---|
| 2026.05.07 | ₩78,001 | ₩78,805 | ₩71,188 | ₩74,326 | -4.71% | 1.6만 |
|---|
| 2026.05.06 | ₩79,141 | ₩81,541 | ₩76,378 | ₩80,660 | +1.92% | 3만 |
|---|
| 2026.05.05 | ₩83,325 | ₩83,325 | ₩78,014 | ₩80,851 | -2.97% | 2.1만 |
|---|
| 2026.05.04 | ₩74,970 | ₩79,664 | ₩73,803 | ₩78,013 | +4.06% | 8.7만 |
|---|
| 2026.05.01 | ₩68,023 | ₩75,766 | ₩68,023 | ₩73,273 | +7.72% | 20.4만 |
|---|
| 2026.04.30 | ₩61,692 | ₩65,045 | ₩59,413 | ₩64,241 | +4.13% | 16.2만 |
|---|
| 2026.04.29 | ₩64,643 | ₩64,643 | ₩57,535 | ₩58,822 | -9.00% | 12만 |
|---|
| 2026.04.28 | ₩62,497 | ₩65,582 | ₩60,083 | ₩64,643 | +3.43% | 13.5만 |
|---|
| 2026.04.27 | ₩69,203 | ₩72,770 | ₩66,252 | ₩67,674 | -2.21% | 11.9만 |
|---|
| 2026.04.24 | ₩73,763 | ₩74,165 | ₩67,593 | ₩69,149 | -6.25% | 25.8만 |
|---|
| 2026.04.23 | ₩73,226 | ₩77,652 | ₩69,739 | ₩70,410 | -3.85% | 21.2만 |
|---|
| 2026.04.22 | ₩73,226 | ₩79,395 | ₩72,958 | ₩76,445 | +4.40% | 22.6만 |
|---|
| 2026.04.21 | ₩69,471 | ₩71,617 | ₩64,106 | ₩64,375 | -7.34% | 26.4만 |
|---|
| 2026.04.20 | ₩63,436 | ₩70,276 | ₩61,961 | ₩70,008 | +10.36% | 33.1만 |
|---|
| 2026.04.17 | ₩57,669 | ₩71,349 | ₩57,267 | ₩66,789 | +15.81% | 61만 |
|---|
| 2026.04.16 | ₩50,159 | ₩54,182 | ₩47,342 | ₩54,048 | +7.75% | 77.6만 |
|---|
| 2026.04.15 | ₩48,013 | ₩50,427 | ₩46,001 | ₩50,239 | +4.64% | 24.6만 |
|---|
| 2026.04.14 | ₩46,135 | ₩50,159 | ₩45,331 | ₩46,403 | +0.58% | 7.1만 |
|---|
| 2026.04.13 | ₩39,430 | ₩42,916 | ₩38,625 | ₩42,782 | +8.50% | 4만 |
|---|
| 2026.04.10 | ₩41,575 | ₩42,782 | ₩39,832 | ₩40,556 | -2.45% | 6.1만 |
|---|
| 2026.04.09 | ₩40,234 | ₩42,729 | ₩38,893 | ₩40,637 | +1.00% | 6.8만 |
|---|
| 2026.04.08 | ₩43,721 | ₩43,989 | ₩39,295 | ₩40,368 | -7.67% | 5.2만 |
|---|
| 2026.04.07 | ₩39,161 | ₩39,430 | ₩36,211 | ₩37,686 | -3.77% | 4.3만 |
|---|
| 2026.04.06 | ₩38,357 | ₩40,502 | ₩37,552 | ₩40,502 | +5.59% | 3.7만 |
|---|
| 2026.04.02 | ₩35,540 | ₩37,284 | ₩33,529 | ₩35,540 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩39,430 | ₩39,564 | ₩36,747 | ₩37,552 | -4.76% | 7.3만 |
|---|
| 2026.03.31 | ₩37,686 | ₩39,027 | ₩34,467 | ₩38,759 | +2.85% | 5.8만 |
|---|
| 2026.03.30 | ₩41,575 | ₩42,112 | ₩36,479 | ₩36,747 | -11.61% | 3.7만 |
|---|
| 2026.03.27 | ₩42,380 | ₩42,648 | ₩38,088 | ₩39,832 | -6.01% | 6.3만 |
|---|
| 2026.03.26 | ₩46,672 | ₩48,549 | ₩44,124 | ₩44,392 | -4.89% | 7.8만 |
|---|
| 2026.03.25 | ₩49,622 | ₩51,768 | ₩47,154 | ₩48,281 | -2.70% | 8만 |
|---|
| 2026.03.24 | ₩48,281 | ₩49,086 | ₩45,465 | ₩46,591 | -3.50% | 6.8만 |
|---|
| 2026.03.23 | ₩48,549 | ₩49,327 | ₩45,196 | ₩48,281 | -0.55% | 4.6만 |
|---|
| 2026.03.20 | ₩48,549 | ₩48,549 | ₩45,465 | ₩46,430 | -4.36% | 2.9만 |
|---|
| 2026.03.19 | ₩46,135 | ₩49,300 | ₩44,794 | ₩48,281 | +4.65% | 5.1만 |
|---|
| 2026.03.18 | ₩53,646 | ₩54,450 | ₩49,622 | ₩49,890 | -7.00% | 6만 |
|---|
| 2026.03.17 | ₩54,182 | ₩58,742 | ₩53,780 | ₩57,267 | +5.69% | 6.1만 |
|---|
| 2026.03.16 | ₩54,182 | ₩55,791 | ₩52,304 | ₩55,389 | +2.23% | 5.7만 |
|---|
| 2026.03.13 | ₩52,304 | ₩54,987 | ₩48,952 | ₩49,622 | -5.13% | 6.8만 |
|---|
| 2026.03.12 | ₩47,745 | ₩49,220 | ₩45,599 | ₩48,147 | +0.84% | 3.6만 |
|---|
| 2026.03.11 | ₩50,159 | ₩51,768 | ₩46,806 | ₩48,952 | -2.41% | 5.1만 |
|---|
| 2026.03.10 | ₩51,768 | ₩51,768 | ₩47,476 | ₩48,817 | -5.70% | 5.6만 |
|---|
| 2026.03.09 | ₩47,476 | ₩50,293 | ₩47,208 | ₩49,488 | +4.24% | 2.9만 |
|---|
| 2026.03.06 | ₩46,940 | ₩47,664 | ₩44,526 | ₩45,867 | -2.29% | 6.5만 |
|---|
| 2026.03.05 | ₩54,719 | ₩55,121 | ₩48,817 | ₩50,427 | -7.84% | 12.9만 |
|---|
| 2026.03.04 | ₩53,377 | ₩57,615 | ₩52,573 | ₩55,389 | +3.77% | 7.1만 |
|---|
| 2026.03.03 | ₩46,672 | ₩48,415 | ₩42,648 | ₩45,813 | -1.84% | 5.5만 |
|---|
| 2026.03.02 | ₩43,453 | ₩50,963 | ₩43,453 | ₩49,354 | +13.58% | 9.5만 |
|---|
| 2026.02.27 | ₩43,721 | ₩45,062 | ₩42,890 | ₩43,855 | +0.31% | 2.9만 |
|---|
| 2026.02.26 | ₩47,208 | ₩48,281 | ₩43,453 | ₩46,806 | -0.85% | 4.5만 |
|---|
| 2026.02.25 | ₩44,526 | ₩49,837 | ₩44,124 | ₩48,415 | +8.73% | 9만 |
|---|
| 2026.02.24 | ₩38,893 | ₩42,380 | ₩37,150 | ₩41,173 | +5.86% | 4.5만 |
|---|
| 2026.02.23 | ₩43,185 | ₩45,062 | ₩40,154 | ₩40,637 | -5.90% | 6.9만 |
|---|
| 2026.02.20 | ₩44,794 | ₩49,086 | ₩44,794 | ₩45,867 | +2.40% | 3.9만 |
|---|
| 2026.02.19 | ₩41,039 | ₩44,928 | ₩39,430 | ₩44,660 | +8.82% | 3.9만 |
|---|
| 2026.02.18 | ₩44,258 | ₩46,645 | ₩41,307 | ₩41,978 | -5.15% | 6.6만 |
|---|
| 2026.02.17 | ₩44,794 | ₩46,403 | ₩42,407 | ₩44,258 | -1.20% | 5.9만 |
|---|
| 2026.02.13 | ₩43,453 | ₩49,005 | ₩42,648 | ₩48,013 | +10.49% | 13.2만 |
|---|
| 2026.02.12 | ₩44,258 | ₩44,526 | ₩39,430 | ₩40,905 | -7.58% | 4.7만 |
|---|
| 2026.02.11 | ₩48,549 | ₩48,549 | ₩41,575 | ₩43,453 | -10.50% | 5.6만 |
|---|
| 2026.02.10 | ₩48,817 | ₩52,331 | ₩47,745 | ₩48,147 | -1.37% | 5만 |
|---|
| 2026.02.09 | ₩44,258 | ₩52,921 | ₩42,514 | ₩52,412 | +18.42% | 6.9만 |
|---|
| 2026.02.06 | ₩37,820 | ₩50,105 | ₩37,552 | ₩49,622 | +31.21% | 12.6만 |
|---|
| 2026.02.05 | ₩42,648 | ₩43,989 | ₩30,846 | ₩32,348 | -24.15% | 11.1만 |
|---|
| 2026.02.04 | ₩50,695 | ₩50,829 | ₩43,480 | ₩49,569 | -2.22% | 3.5만 |
|---|
| 2026.02.03 | ₩59,010 | ₩59,010 | ₩47,745 | ₩53,377 | -9.55% | 3.7만 |
|---|
| 2026.02.02 | ₩59,815 | ₩65,850 | ₩57,133 | ₩59,010 | -1.35% | 3.8만 |
|---|
| 2026.01.30 | ₩60,083 | ₩68,666 | ₩59,547 | ₩67,593 | +12.50% | 2.8만 |
|---|
| 2026.01.29 | ₩74,567 | ₩74,567 | ₩59,010 | ₩61,692 | -17.27% | 5.7만 |
|---|
| 2026.01.28 | ₩83,151 | ₩83,687 | ₩75,640 | ₩77,008 | -7.39% | 9.6천 |
|---|
| 2026.01.27 | ₩79,127 | ₩79,932 | ₩75,506 | ₩79,744 | +0.78% | 3.1만 |
|---|
| 2026.01.26 | ₩78,323 | ₩82,346 | ₩77,250 | ₩78,993 | +0.86% | 3.2만 |
|---|
| 2026.01.23 | ₩79,664 | ₩87,174 | ₩77,303 | ₩81,810 | +2.69% | 3.8만 |
|---|
| 2026.01.22 | ₩82,614 | ₩82,882 | ₩78,242 | ₩79,395 | -3.90% | 2.5만 |
|---|
| 2026.01.21 | ₩79,664 | ₩84,224 | ₩75,104 | ₩82,426 | +3.47% | 3.5만 |
|---|
| 2026.01.20 | ₩85,028 | ₩85,028 | ₩77,786 | ₩79,932 | -5.99% | 2.4만 |
|---|
| 2026.01.16 | ₩92,270 | ₩93,612 | ₩87,442 | ₩93,612 | +1.45% | 2.7만 |
|---|
| 2026.01.15 | ₩100,049 | ₩100,049 | ₩89,937 | ₩90,661 | -9.38% | 2.7만 |
|---|
| 2026.01.14 | ₩98,976 | ₩111,985 | ₩96,830 | ₩100,049 | +1.08% | 4.9만 |
|---|
| 2026.01.13 | ₩84,760 | ₩94,148 | ₩83,151 | ₩93,343 | +10.13% | 3.2만 |
|---|
| 2026.01.12 | ₩76,981 | ₩84,143 | ₩75,506 | ₩82,346 | +6.97% | 1.9만 |
|---|
| 2026.01.09 | ₩87,979 | ₩87,979 | ₩76,177 | ₩77,920 | -11.43% | 2.2만 |
|---|
| 2026.01.08 | ₩79,127 | ₩91,734 | ₩76,981 | ₩87,979 | +11.19% | 1.5만 |
|---|
| 2026.01.07 | ₩84,492 | ₩91,198 | ₩79,932 | ₩82,614 | -2.22% | 2.4만 |
|---|
| 2026.01.06 | ₩88,515 | ₩88,515 | ₩75,372 | ₩79,395 | -10.30% | 2.8만 |
|---|
| 2026.01.05 | ₩84,760 | ₩89,052 | ₩82,426 | ₩86,611 | +2.18% | 1.8만 |
|---|
| 2026.01.02 | ₩76,445 | ₩81,863 | ₩72,073 | ₩78,725 | +2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩77,518 | ₩77,786 | ₩73,360 | ₩73,494 | -5.19% | 1만 |
|---|
| 2025.12.30 | ₩78,323 | ₩80,737 | ₩76,847 | ₩77,706 | -0.79% | 7천 |
|---|
| 2025.12.29 | ₩83,419 | ₩84,760 | ₩77,250 | ₩77,813 | -6.72% | 7.7천 |
|---|
| 2025.12.26 | ₩81,810 | ₩82,882 | ₩76,445 | ₩80,978 | -1.02% | 1.4만 |
|---|
| 2025.12.24 | ₩80,737 | ₩81,005 | ₩77,518 | ₩80,871 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩84,760 | ₩85,216 | ₩78,859 | ₩79,932 | -5.70% | 6천 |
|---|
| 2025.12.22 | ₩91,466 | ₩92,458 | ₩86,369 | ₩86,584 | -5.34% | 4.9천 |
|---|
| 2025.12.19 | ₩86,369 | ₩89,856 | ₩84,492 | ₩86,906 | +0.62% | 9.6천 |
|---|
| 2025.12.18 | ₩90,393 | ₩92,351 | ₩80,200 | ₩81,193 | -10.18% | 1.2만 |
|---|
| 2025.12.17 | ₩91,734 | ₩94,416 | ₩83,312 | ₩83,312 | -9.18% | 5.9천 |
|---|
| 2025.12.16 | ₩89,588 | ₩93,880 | ₩85,565 | ₩90,929 | +1.50% | 1.2만 |
|---|
| 2025.12.15 | ₩101,658 | ₩101,658 | ₩83,687 | ₩85,565 | -15.83% | 1.6만 |
|---|
| 2025.12.12 | ₩111,046 | ₩112,119 | ₩101,927 | ₩101,927 | -8.21% | 7.2천 |
|---|
| 2025.12.11 | ₩106,487 | ₩110,510 | ₩96,026 | ₩110,242 | +3.53% | 2.7만 |
|---|
| 2025.12.10 | ₩118,825 | ₩119,361 | ₩109,571 | ₩113,192 | -4.74% | 1.2만 |
|---|
| 2025.12.09 | ₩110,242 | ₩128,749 | ₩107,023 | ₩117,484 | +6.57% | 1.7만 |
|---|
| 2025.12.08 | ₩109,973 | ₩112,656 | ₩104,877 | ₩111,046 | +0.98% | 6.4천 |
|---|
| 2025.12.05 | ₩112,119 | ₩113,192 | ₩102,731 | ₩105,682 | -5.74% | 1.2만 |
|---|
| 2025.12.04 | ₩115,606 | ₩120,595 | ₩110,242 | ₩114,265 | -1.16% | 8.4천 |
|---|
| 2025.12.03 | ₩112,924 | ₩119,898 | ₩106,647 | ₩117,484 | +4.04% | 2.4만 |
|---|
| 2025.12.02 | ₩107,023 | ₩116,867 | ₩104,904 | ₩108,901 | +1.75% | 1.9만 |
|---|
| 2025.12.01 | ₩93,880 | ₩98,440 | ₩79,261 | ₩98,279 | +4.69% | 3.3만 |
|---|
| 2025.11.28 | ₩110,778 | ₩116,411 | ₩102,865 | ₩105,682 | -4.60% | 1.7만 |
|---|
| 2025.11.26 | ₩100,854 | ₩108,364 | ₩96,562 | ₩103,000 | +2.13% | 1.2만 |
|---|
| 2025.11.25 | ₩101,390 | ₩104,072 | ₩93,585 | ₩99,244 | -2.12% | 5.8천 |
|---|
| 2025.11.24 | ₩100,049 | ₩107,828 | ₩92,458 | ₩107,291 | +7.24% | 1.2만 |
|---|
| 2025.11.21 | ₩104,609 | ₩109,973 | ₩93,880 | ₩97,903 | -6.41% | 1.7만 |
|---|
| 2025.11.20 | ₩127,140 | ₩127,140 | ₩99,271 | ₩106,218 | -16.46% | 1만 |
|---|
| 2025.11.19 | ₩139,935 | ₩139,935 | ₩112,656 | ₩118,825 | -15.09% | 1.1만 |
|---|
| 2025.11.18 | ₩135,455 | ₩155,170 | ₩133,309 | ₩148,062 | +9.31% | 7.2천 |
|---|
| 2025.11.17 | ₩137,065 | ₩142,966 | ₩125,799 | ₩131,244 | -4.25% | 5천 |
|---|
| 2025.11.14 | ₩138,137 | ₩149,671 | ₩131,432 | ₩137,601 | -0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩171,666 | ₩176,762 | ₩149,671 | ₩150,047 | -12.59% | 4.6천 |
|---|
| 2025.11.12 | ₩190,710 | ₩190,710 | ₩168,984 | ₩175,287 | -8.09% | 2.3천 |
|---|
| 2025.11.11 | ₩193,124 | ₩198,086 | ₩186,150 | ₩186,150 | -3.61% | 2.2천 |
|---|
| 2025.11.10 | ₩219,947 | ₩219,947 | ₩193,124 | ₩198,945 | -9.55% | 1.5천 |
|---|
| 2025.11.07 | ₩176,762 | ₩209,218 | ₩168,689 | ₩203,987 | +15.40% | 2.4천 |
|---|
| 2025.11.06 | ₩218,069 | ₩219,679 | ₩195,002 | ₩200,366 | -8.12% | 1.9천 |
|---|
| 2025.11.05 | ₩221,288 | ₩229,335 | ₩216,192 | ₩229,335 | +3.64% | 2.5천 |
|---|
| 2025.11.04 | ₩229,067 | ₩236,577 | ₩214,582 | ₩216,245 | -5.60% | 2천 |
|---|
| 2025.11.03 | ₩247,038 | ₩259,108 | ₩240,064 | ₩252,403 | +2.17% | 2.1천 |
|---|
| 2025.10.31 | ₩245,965 | ₩268,764 | ₩245,965 | ₩258,330 | +5.03% | 2천 |
|---|
| 2025.10.30 | ₩266,619 | ₩266,619 | ₩233,144 | ₩233,144 | -12.56% | 2.3천 |
|---|
| 2025.10.29 | ₩291,564 | ₩294,917 | ₩270,910 | ₩275,872 | -5.38% | 945 |
|---|
| 2025.10.28 | ₩312,217 | ₩317,582 | ₩292,637 | ₩293,629 | -5.95% | 1천 |
|---|
| 2025.10.27 | ₩321,337 | ₩323,671 | ₩310,608 | ₩315,704 | -1.75% | 1.1천 |
|---|
| 2025.10.24 | ₩304,439 | ₩306,316 | ₩299,342 | ₩302,159 | -0.75% | 850 |
|---|
| 2025.10.23 | ₩292,905 | ₩300,925 | ₩284,590 | ₩294,058 | +0.39% | 1.8천 |
|---|
| 2025.10.22 | ₩310,447 | ₩316,509 | ₩276,543 | ₩285,877 | -7.91% | 1.6천 |
|---|
| 2025.10.21 | ₩313,290 | ₩340,113 | ₩311,386 | ₩333,729 | +6.52% | 1.4천 |
|---|
| 2025.10.20 | ₩326,970 | ₩340,918 | ₩317,850 | ₩319,996 | -2.13% | 1.8천 |
|---|
| 2025.10.17 | ₩290,223 | ₩310,072 | ₩289,150 | ₩310,072 | +6.84% | 2.6천 |
|---|
| 2025.10.16 | ₩333,407 | ₩333,407 | ₩293,441 | ₩296,151 | -11.17% | 2.1천 |
|---|
| 2025.10.15 | ₩339,845 | ₩347,087 | ₩321,874 | ₩322,142 | -5.21% | 2천 |
|---|
| 2025.10.14 | ₩336,358 | ₩358,621 | ₩328,579 | ₩335,419 | -0.28% | 960 |
|---|
| 2025.10.13 | ₩348,696 | ₩366,480 | ₩333,944 | ₩366,480 | +5.10% | 965 |
|---|
| 2025.10.10 | ₩383,298 | ₩384,639 | ₩340,971 | ₩343,707 | -10.33% | 2.4천 |
|---|