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 | ₩37,214 | ₩39,575 | ₩36,181 | ₩37,782 | +1.52% | 2.5만 |
| 2026.10.08 | ₩35,994 | ₩37,362 | ₩34,612 | ₩36,584 | +1.64% | 6.9만 |
| 2026.10.07 | ₩39,783 | ₩39,783 | ₩37,120 | ₩37,471 | -5.81% | 3.1만 |
| 2026.10.06 | ₩43,238 | ₩45,492 | ₩42,876 | ₩43,309 | +0.16% | 2.6만 |
| 2026.10.05 | ₩43,265 | ₩43,828 | ₩41,239 | ₩43,310 | +0.11% | 3.9만 |
| 2026.10.02 | ₩44,324 | ₩46,283 | ₩39,012 | ₩40,946 | -7.62% | 10만 |
| 2026.10.01 | ₩37,818 | ₩41,782 | ₩37,711 | ₩41,341 | +9.32% | 6.7만 |
| 2026.09.30 | ₩39,763 | ₩39,763 | ₩37,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,810 |
| -4.91% |
| 2.1만 |
| 2026.09.29 | ₩42,178 | ₩42,178 | ₩37,382 | ₩38,453 | -8.83% | 3.5만 |
|---|
| 2026.09.28 | ₩40,501 | ₩42,044 | ₩38,771 | ₩39,877 | -1.54% | 2.6만 |
|---|
| 2026.09.25 | ₩42,782 | ₩42,782 | ₩39,991 | ₩40,579 | -5.15% | 3.5만 |
|---|
| 2026.09.24 | ₩42,446 | ₩43,882 | ₩40,756 | ₩42,395 | -0.12% | 2.9만 |
|---|
| 2026.09.23 | ₩45,062 | ₩46,458 | ₩42,527 | ₩42,699 | -5.25% | 3.6만 |
|---|
| 2026.09.22 | ₩45,975 | ₩47,517 | ₩45,457 | ₩45,457 | -1.13% | 5.9만 |
|---|
| 2026.09.21 | ₩44,700 | ₩46,417 | ₩44,271 | ₩45,988 | +2.88% | 9.8만 |
|---|
| 2026.09.18 | ₩32,197 | ₩38,732 | ₩32,197 | ₩38,732 | +20.30% | 7.6만 |
|---|
| 2026.09.17 | ₩28,333 | ₩29,581 | ₩27,408 | ₩29,187 | +3.01% | 4.6만 |
|---|
| 2026.09.16 | ₩28,347 | ₩28,347 | ₩25,489 | ₩26,609 | -6.13% | 7.9만 |
|---|
| 2026.09.15 | ₩29,232 | ₩29,863 | ₩26,764 | ₩28,347 | -3.03% | 7만 |
|---|
| 2026.09.14 | ₩28,776 | ₩31,754 | ₩28,776 | ₩31,473 | +9.37% | 6.4만 |
|---|
| 2026.09.11 | ₩28,535 | ₩31,562 | ₩28,426 | ₩28,930 | +1.39% | 4.6만 |
|---|
| 2026.09.10 | ₩27,783 | ₩29,333 | ₩27,783 | ₩27,917 | +0.48% | 5.8만 |
|---|
| 2026.09.09 | ₩34,035 | ₩34,035 | ₩29,782 | ₩29,899 | -12.15% | 6.6만 |
|---|
| 2026.09.08 | ₩32,345 | ₩32,703 | ₩31,258 | ₩31,585 | -2.35% | 4.2만 |
|---|
| 2026.09.04 | ₩31,875 | ₩35,457 | ₩31,875 | ₩34,571 | +8.46% | 6.4만 |
|---|
| 2026.09.03 | ₩28,682 | ₩35,873 | ₩28,662 | ₩35,737 | +24.60% | 11.1만 |
|---|
| 2026.09.02 | ₩26,522 | ₩27,099 | ₩25,851 | ₩26,473 | -0.19% | 2.9만 |
|---|
| 2026.09.01 | ₩28,655 | ₩29,514 | ₩26,748 | ₩27,354 | -4.54% | 4.4만 |
|---|
| 2026.08.31 | ₩29,098 | ₩31,258 | ₩28,052 | ₩31,066 | +6.76% | 3만 |
|---|
| 2026.08.28 | ₩31,660 | ₩32,760 | ₩28,052 | ₩28,612 | -9.63% | 17.3만 |
|---|
| 2026.08.27 | ₩28,924 | ₩34,504 | ₩27,783 | ₩33,310 | +15.17% | 13.3만 |
|---|
| 2026.08.26 | ₩27,260 | ₩27,985 | ₩26,194 | ₩27,349 | +0.32% | 7만 |
|---|
| 2026.08.25 | ₩25,476 | ₩29,621 | ₩25,224 | ₩28,883 | +13.38% | 8.2만 |
|---|
| 2026.08.24 | ₩26,871 | ₩29,326 | ₩26,053 | ₩27,045 | +0.65% | 19.4만 |
|---|
| 2026.08.21 | ₩25,905 | ₩26,603 | ₩24,564 | ₩25,731 | -0.67% | 19만 |
|---|
| 2026.08.20 | ₩23,262 | ₩23,383 | ₩21,465 | ₩22,779 | -2.08% | 18.7만 |
|---|
| 2026.08.19 | ₩16,568 | ₩20,606 | ₩16,568 | ₩19,840 | +19.75% | 10만 |
|---|
| 2026.08.18 | ₩17,051 | ₩17,695 | ₩15,881 | ₩15,881 | -6.86% | 13.1만 |
|---|
| 2026.08.17 | ₩16,702 | ₩17,936 | ₩16,622 | ₩17,702 | +5.98% | 1.6만 |
|---|
| 2026.08.14 | ₩16,836 | ₩16,836 | ₩15,683 | ₩16,116 | -4.28% | 7.7만 |
|---|
| 2026.08.13 | ₩16,823 | ₩18,030 | ₩16,665 | ₩17,655 | +4.94% | 5.6만 |
|---|
| 2026.08.12 | ₩17,735 | ₩17,749 | ₩16,890 | ₩16,930 | -4.54% | 1.5만 |
|---|
| 2026.08.11 | ₩17,775 | ₩18,258 | ₩17,165 | ₩17,270 | -2.85% | 1.2만 |
|---|
| 2026.08.10 | ₩18,500 | ₩18,647 | ₩17,413 | ₩17,777 | -3.91% | 1.8만 |
|---|
| 2026.08.07 | ₩19,278 | ₩20,673 | ₩17,977 | ₩18,741 | -2.78% | 5.4만 |
|---|
| 2026.08.06 | ₩17,306 | ₩18,111 | ₩17,185 | ₩17,614 | +1.78% | 3.7만 |
|---|
| 2026.08.05 | ₩17,735 | ₩18,446 | ₩17,373 | ₩18,324 | +3.32% | 3.7만 |
|---|
| 2026.08.04 | ₩16,501 | ₩18,030 | ₩16,501 | ₩18,003 | +9.11% | 2.6만 |
|---|
| 2026.08.03 | ₩15,709 | ₩17,252 | ₩15,709 | ₩17,005 | +8.25% | 2.7만 |
|---|
| 2026.07.31 | ₩16,877 | ₩17,085 | ₩15,012 | ₩16,543 | -1.98% | 7.1만 |
|---|
| 2026.07.30 | ₩17,172 | ₩18,111 | ₩17,038 | ₩18,034 | +5.02% | 2.7만 |
|---|
| 2026.07.29 | ₩17,695 | ₩18,647 | ₩16,561 | ₩16,561 | -6.41% | 6.5만 |
|---|
| 2026.07.28 | ₩17,292 | ₩18,325 | ₩16,407 | ₩17,641 | +2.02% | 2.5만 |
|---|
| 2026.07.27 | ₩17,199 | ₩18,674 | ₩17,038 | ₩18,493 | +7.53% | 6.2만 |
|---|
| 2026.07.24 | ₩16,665 | ₩16,781 | ₩15,481 | ₩16,132 | -3.20% | 6.1만 |
|---|
| 2026.07.23 | ₩18,218 | ₩18,218 | ₩16,420 | ₩16,879 | -7.35% | 6만 |
|---|
| 2026.07.22 | ₩19,412 | ₩19,962 | ₩18,607 | ₩19,336 | -0.39% | 5.4만 |
|---|
| 2026.07.21 | ₩19,868 | ₩21,062 | ₩19,425 | ₩20,110 | +1.22% | 9.9만 |
|---|
| 2026.07.20 | ₩17,789 | ₩19,452 | ₩17,628 | ₩18,478 | +3.88% | 6.9만 |
|---|
| 2026.07.17 | ₩15,951 | ₩17,789 | ₩15,750 | ₩17,370 | +8.90% | 7.2만 |
|---|
| 2026.07.16 | ₩17,775 | ₩18,017 | ₩16,957 | ₩17,306 | -2.64% | 9.3만 |
|---|
| 2026.07.15 | ₩19,372 | ₩20,043 | ₩18,097 | ₩18,509 | -4.45% | 8.4만 |
|---|
| 2026.07.14 | ₩17,668 | ₩18,647 | ₩17,161 | ₩18,532 | +4.89% | 6.4만 |
|---|
| 2026.07.13 | ₩16,434 | ₩17,118 | ₩15,870 | ₩16,635 | +1.22% | 7.3만 |
|---|
| 2026.07.10 | ₩19,090 | ₩19,425 | ₩17,131 | ₩17,547 | -8.08% | 10.1만 |
|---|
| 2026.07.09 | ₩17,641 | ₩18,272 | ₩17,091 | ₩17,329 | -1.77% | 7.5만 |
|---|
| 2026.07.08 | ₩17,172 | ₩17,695 | ₩16,581 | ₩17,294 | +0.71% | 5.3만 |
|---|
| 2026.07.07 | ₩19,694 | ₩20,619 | ₩18,647 | ₩18,647 | -5.31% | 5.8만 |
|---|
| 2026.07.06 | ₩18,003 | ₩21,491 | ₩17,574 | ₩20,043 | +11.33% | 10.7만 |
|---|
| 2026.07.02 | ₩19,613 | ₩21,196 | ₩18,996 | ₩19,989 | +1.92% | 23.2만 |
|---|
| 2026.07.01 | ₩15,106 | ₩19,050 | ₩15,092 | ₩17,329 | +14.72% | 15.9만 |
|---|
| 2026.06.30 | ₩14,690 | ₩15,428 | ₩13,804 | ₩15,025 | +2.28% | 9.6만 |
|---|
| 2026.06.29 | ₩14,958 | ₩17,775 | ₩14,006 | ₩17,248 | +15.31% | 18.9만 |
|---|
| 2026.06.26 | ₩14,193 | ₩15,441 | ₩13,590 | ₩13,838 | -2.50% | 5.5만 |
|---|
| 2026.06.25 | ₩18,607 | ₩18,607 | ₩14,757 | ₩14,934 | -19.74% | 10만 |
|---|
| 2026.06.24 | ₩21,733 | ₩21,733 | ₩17,547 | ₩18,347 | -15.58% | 8.2만 |
|---|
| 2026.06.23 | ₩23,423 | ₩24,201 | ₩22,390 | ₩22,561 | -3.68% | 4만 |
|---|
| 2026.06.22 | ₩28,105 | ₩29,514 | ₩24,148 | ₩24,979 | -11.12% | 4.5만 |
|---|
| 2026.06.18 | ₩29,272 | ₩29,272 | ₩24,537 | ₩26,595 | -9.15% | 3.8만 |
|---|
| 2026.06.17 | ₩31,526 | ₩33,096 | ₩28,414 | ₩28,579 | -9.35% | 3.7만 |
|---|
| 2026.06.16 | ₩35,953 | ₩36,034 | ₩31,513 | ₩31,714 | -11.79% | 2.2만 |
|---|
| 2026.06.15 | ₩37,402 | ₩38,824 | ₩36,248 | ₩36,415 | -2.64% | 8.7만 |
|---|
| 2026.06.12 | ₩30,507 | ₩34,639 | ₩29,205 | ₩32,582 | +6.80% | 2.5만 |
|---|
| 2026.06.11 | ₩28,830 | ₩30,990 | ₩27,408 | ₩30,772 | +6.74% | 3.1만 |
|---|
| 2026.06.10 | ₩28,991 | ₩31,110 | ₩28,521 | ₩28,521 | -1.62% | 4.6만 |
|---|
| 2026.06.09 | ₩32,640 | ₩33,539 | ₩27,971 | ₩29,390 | -9.95% | 4.9만 |
|---|
| 2026.06.08 | ₩34,692 | ₩35,685 | ₩32,948 | ₩34,888 | +0.56% | 3.5만 |
|---|
| 2026.06.05 | ₩34,062 | ₩34,062 | ₩28,127 | ₩31,364 | -7.92% | 5.2만 |
|---|
| 2026.06.04 | ₩34,679 | ₩37,295 | ₩34,679 | ₩36,370 | +4.88% | 3.9만 |
|---|
| 2026.06.03 | ₩39,964 | ₩41,668 | ₩34,692 | ₩35,194 | -11.94% | 3.7만 |
|---|
| 2026.06.02 | ₩45,411 | ₩45,411 | ₩39,575 | ₩40,800 | -10.15% | 3만 |
|---|
| 2026.06.01 | ₩49,074 | ₩52,172 | ₩46,270 | ₩49,869 | +1.62% | 2.3만 |
|---|
| 2026.05.29 | ₩50,750 | ₩58,129 | ₩49,905 | ₩56,370 | +11.07% | 5.8만 |
|---|
| 2026.05.28 | ₩49,141 | ₩52,615 | ₩46,619 | ₩51,258 | +4.31% | 4.5만 |
|---|
| 2026.05.27 | ₩55,325 | ₩55,325 | ₩53,085 | ₩53,098 | -4.03% | 2만 |
|---|
| 2026.05.26 | ₩58,411 | ₩61,617 | ₩56,935 | ₩57,359 | -1.80% | 2만 |
|---|
| 2026.05.22 | ₩59,953 | ₩61,416 | ₩56,922 | ₩57,218 | -4.56% | 1.7만 |
|---|
| 2026.05.21 | ₩60,463 | ₩63,723 | ₩59,457 | ₩61,245 | +1.29% | 3만 |
|---|
| 2026.05.20 | ₩61,858 | ₩64,193 | ₩61,308 | ₩61,824 | -0.06% | 2만 |
|---|
| 2026.05.19 | ₩60,866 | ₩63,710 | ₩60,571 | ₩61,104 | +0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩64,488 | ₩64,488 | ₩59,551 | ₩62,380 | -3.27% | 2.7만 |
|---|
| 2026.05.15 | ₩74,482 | ₩74,482 | ₩68,419 | ₩71,412 | -4.12% | 3.2만 |
|---|
| 2026.05.14 | ₩71,853 | ₩84,490 | ₩71,491 | ₩79,579 | +10.75% | 3.2만 |
|---|
| 2026.05.13 | ₩75,435 | ₩76,159 | ₩71,866 | ₩72,517 | -3.87% | 1.6만 |
|---|
| 2026.05.12 | ₩83,202 | ₩83,310 | ₩75,515 | ₩77,976 | -6.28% | 1.8만 |
|---|
| 2026.05.11 | ₩82,491 | ₩88,743 | ₩79,969 | ₩88,224 | +6.95% | 3.7만 |
|---|
| 2026.05.08 | ₩73,382 | ₩80,949 | ₩73,382 | ₩80,719 | +10.00% | 1.3만 |
|---|
| 2026.05.07 | ₩78,024 | ₩78,829 | ₩71,209 | ₩74,348 | -4.71% | 1.6만 |
|---|
| 2026.05.06 | ₩79,164 | ₩81,566 | ₩76,401 | ₩80,684 | +1.92% | 3만 |
|---|
| 2026.05.05 | ₩83,350 | ₩83,350 | ₩78,037 | ₩80,875 | -2.97% | 2.1만 |
|---|
| 2026.05.04 | ₩74,992 | ₩79,687 | ₩73,825 | ₩78,036 | +4.06% | 8.7만 |
|---|
| 2026.05.01 | ₩68,043 | ₩75,789 | ₩68,043 | ₩73,295 | +7.72% | 20.4만 |
|---|
| 2026.04.30 | ₩61,711 | ₩65,065 | ₩59,430 | ₩64,260 | +4.13% | 16.2만 |
|---|
| 2026.04.29 | ₩64,662 | ₩64,662 | ₩57,552 | ₩58,840 | -9.00% | 12만 |
|---|
| 2026.04.28 | ₩62,516 | ₩65,601 | ₩60,101 | ₩64,662 | +3.43% | 13.5만 |
|---|
| 2026.04.27 | ₩69,223 | ₩72,792 | ₩66,272 | ₩67,694 | -2.21% | 11.9만 |
|---|
| 2026.04.24 | ₩73,785 | ₩74,187 | ₩67,614 | ₩69,170 | -6.25% | 25.8만 |
|---|
| 2026.04.23 | ₩73,248 | ₩77,675 | ₩69,760 | ₩70,431 | -3.85% | 21.2만 |
|---|
| 2026.04.22 | ₩73,248 | ₩79,419 | ₩72,980 | ₩76,468 | +4.40% | 22.6만 |
|---|
| 2026.04.21 | ₩69,492 | ₩71,638 | ₩64,126 | ₩64,394 | -7.34% | 26.4만 |
|---|
| 2026.04.20 | ₩63,455 | ₩70,297 | ₩61,979 | ₩70,028 | +10.36% | 33.1만 |
|---|
| 2026.04.17 | ₩57,686 | ₩71,370 | ₩57,284 | ₩66,809 | +15.81% | 61만 |
|---|
| 2026.04.16 | ₩50,174 | ₩54,198 | ₩47,356 | ₩54,064 | +7.75% | 77.6만 |
|---|
| 2026.04.15 | ₩48,027 | ₩50,442 | ₩46,015 | ₩50,254 | +4.64% | 24.6만 |
|---|
| 2026.04.14 | ₩46,149 | ₩50,174 | ₩45,344 | ₩46,417 | +0.58% | 7.1만 |
|---|
| 2026.04.13 | ₩39,441 | ₩42,929 | ₩38,636 | ₩42,795 | +8.50% | 4만 |
|---|
| 2026.04.10 | ₩41,588 | ₩42,795 | ₩39,844 | ₩40,568 | -2.45% | 6.1만 |
|---|
| 2026.04.09 | ₩40,246 | ₩42,741 | ₩38,905 | ₩40,649 | +1.00% | 6.8만 |
|---|
| 2026.04.08 | ₩43,734 | ₩44,003 | ₩39,307 | ₩40,380 | -7.67% | 5.2만 |
|---|
| 2026.04.07 | ₩39,173 | ₩39,441 | ₩36,222 | ₩37,697 | -3.77% | 4.3만 |
|---|
| 2026.04.06 | ₩38,368 | ₩40,515 | ₩37,563 | ₩40,515 | +5.59% | 3.7만 |
|---|
| 2026.04.02 | ₩35,551 | ₩37,295 | ₩33,539 | ₩35,551 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩39,441 | ₩39,575 | ₩36,758 | ₩37,563 | -4.76% | 7.3만 |
|---|
| 2026.03.31 | ₩37,697 | ₩39,039 | ₩34,478 | ₩38,771 | +2.85% | 5.8만 |
|---|
| 2026.03.30 | ₩41,588 | ₩42,124 | ₩36,490 | ₩36,758 | -11.61% | 3.7만 |
|---|
| 2026.03.27 | ₩42,393 | ₩42,661 | ₩38,100 | ₩39,844 | -6.01% | 6.3만 |
|---|
| 2026.03.26 | ₩46,686 | ₩48,564 | ₩44,137 | ₩44,405 | -4.89% | 7.8만 |
|---|
| 2026.03.25 | ₩49,637 | ₩51,783 | ₩47,169 | ₩48,295 | -2.70% | 8만 |
|---|
| 2026.03.24 | ₩48,295 | ₩49,100 | ₩45,478 | ₩46,605 | -3.50% | 6.8만 |
|---|
| 2026.03.23 | ₩48,564 | ₩49,342 | ₩45,210 | ₩48,295 | -0.55% | 4.6만 |
|---|
| 2026.03.20 | ₩48,564 | ₩48,564 | ₩45,478 | ₩46,444 | -4.36% | 2.9만 |
|---|
| 2026.03.19 | ₩46,149 | ₩49,315 | ₩44,807 | ₩48,295 | +4.65% | 5.1만 |
|---|
| 2026.03.18 | ₩53,662 | ₩54,467 | ₩49,637 | ₩49,905 | -7.00% | 6만 |
|---|
| 2026.03.17 | ₩54,198 | ₩58,759 | ₩53,796 | ₩57,284 | +5.69% | 6.1만 |
|---|
| 2026.03.16 | ₩54,198 | ₩55,808 | ₩52,320 | ₩55,406 | +2.23% | 5.7만 |
|---|
| 2026.03.13 | ₩52,320 | ₩55,003 | ₩48,966 | ₩49,637 | -5.13% | 6.8만 |
|---|
| 2026.03.12 | ₩47,759 | ₩49,235 | ₩45,612 | ₩48,161 | +0.84% | 3.6만 |
|---|
| 2026.03.11 | ₩50,174 | ₩51,783 | ₩46,820 | ₩48,966 | -2.41% | 5.1만 |
|---|
| 2026.03.10 | ₩51,783 | ₩51,783 | ₩47,491 | ₩48,832 | -5.70% | 5.6만 |
|---|
| 2026.03.09 | ₩47,491 | ₩50,308 | ₩47,222 | ₩49,503 | +4.24% | 2.9만 |
|---|
| 2026.03.06 | ₩46,954 | ₩47,678 | ₩44,539 | ₩45,881 | -2.29% | 6.5만 |
|---|
| 2026.03.05 | ₩54,735 | ₩55,137 | ₩48,832 | ₩50,442 | -7.84% | 12.9만 |
|---|
| 2026.03.04 | ₩53,393 | ₩57,633 | ₩52,588 | ₩55,406 | +3.77% | 7.1만 |
|---|
| 2026.03.03 | ₩46,686 | ₩48,430 | ₩42,661 | ₩45,827 | -1.84% | 5.5만 |
|---|
| 2026.03.02 | ₩43,466 | ₩50,979 | ₩43,466 | ₩49,369 | +13.58% | 9.5만 |
|---|
| 2026.02.27 | ₩43,734 | ₩45,076 | ₩42,902 | ₩43,868 | +0.31% | 2.9만 |
|---|
| 2026.02.26 | ₩47,222 | ₩48,295 | ₩43,466 | ₩46,820 | -0.85% | 4.5만 |
|---|
| 2026.02.25 | ₩44,539 | ₩49,852 | ₩44,137 | ₩48,430 | +8.73% | 9만 |
|---|
| 2026.02.24 | ₩38,905 | ₩42,393 | ₩37,161 | ₩41,185 | +5.86% | 4.5만 |
|---|
| 2026.02.23 | ₩43,198 | ₩45,076 | ₩40,166 | ₩40,649 | -5.90% | 6.9만 |
|---|
| 2026.02.20 | ₩44,807 | ₩49,100 | ₩44,807 | ₩45,881 | +2.40% | 3.9만 |
|---|
| 2026.02.19 | ₩41,051 | ₩44,942 | ₩39,441 | ₩44,673 | +8.82% | 3.9만 |
|---|
| 2026.02.18 | ₩44,271 | ₩46,659 | ₩41,319 | ₩41,990 | -5.15% | 6.6만 |
|---|
| 2026.02.17 | ₩44,807 | ₩46,417 | ₩42,419 | ₩44,271 | -1.20% | 5.9만 |
|---|
| 2026.02.13 | ₩43,466 | ₩49,020 | ₩42,661 | ₩48,027 | +10.49% | 13.2만 |
|---|
| 2026.02.12 | ₩44,271 | ₩44,539 | ₩39,441 | ₩40,917 | -7.58% | 4.7만 |
|---|
| 2026.02.11 | ₩48,564 | ₩48,564 | ₩41,588 | ₩43,466 | -10.50% | 5.6만 |
|---|
| 2026.02.10 | ₩48,832 | ₩52,347 | ₩47,759 | ₩48,161 | -1.37% | 5만 |
|---|
| 2026.02.09 | ₩44,271 | ₩52,937 | ₩42,527 | ₩52,427 | +18.42% | 6.9만 |
|---|
| 2026.02.06 | ₩37,831 | ₩50,120 | ₩37,563 | ₩49,637 | +31.21% | 12.6만 |
|---|
| 2026.02.05 | ₩42,661 | ₩44,003 | ₩30,855 | ₩32,358 | -24.15% | 11.1만 |
|---|
| 2026.02.04 | ₩50,710 | ₩50,844 | ₩43,493 | ₩49,583 | -2.22% | 3.5만 |
|---|
| 2026.02.03 | ₩59,028 | ₩59,028 | ₩47,759 | ₩53,393 | -9.55% | 3.7만 |
|---|
| 2026.02.02 | ₩59,833 | ₩65,870 | ₩57,150 | ₩59,028 | -1.35% | 3.8만 |
|---|
| 2026.01.30 | ₩60,101 | ₩68,687 | ₩59,564 | ₩67,614 | +12.50% | 2.8만 |
|---|
| 2026.01.29 | ₩74,590 | ₩74,590 | ₩59,028 | ₩61,711 | -17.27% | 5.7만 |
|---|
| 2026.01.28 | ₩83,175 | ₩83,712 | ₩75,663 | ₩77,031 | -7.39% | 9.6천 |
|---|
| 2026.01.27 | ₩79,151 | ₩79,956 | ₩75,529 | ₩79,768 | +0.78% | 3.1만 |
|---|
| 2026.01.26 | ₩78,346 | ₩82,371 | ₩77,273 | ₩79,017 | +0.86% | 3.2만 |
|---|
| 2026.01.23 | ₩79,687 | ₩87,200 | ₩77,326 | ₩81,834 | +2.69% | 3.8만 |
|---|
| 2026.01.22 | ₩82,639 | ₩82,907 | ₩78,265 | ₩79,419 | -3.90% | 2.5만 |
|---|
| 2026.01.21 | ₩79,687 | ₩84,249 | ₩75,126 | ₩82,451 | +3.47% | 3.5만 |
|---|
| 2026.01.20 | ₩85,054 | ₩85,054 | ₩77,809 | ₩79,956 | -5.99% | 2.4만 |
|---|
| 2026.01.16 | ₩92,298 | ₩93,639 | ₩87,468 | ₩93,639 | +1.45% | 2.7만 |
|---|
| 2026.01.15 | ₩100,079 | ₩100,079 | ₩89,964 | ₩90,688 | -9.38% | 2.7만 |
|---|
| 2026.01.14 | ₩99,006 | ₩112,019 | ₩96,859 | ₩100,079 | +1.08% | 4.9만 |
|---|
| 2026.01.13 | ₩84,785 | ₩94,176 | ₩83,175 | ₩93,371 | +10.13% | 3.2만 |
|---|
| 2026.01.12 | ₩77,004 | ₩84,168 | ₩75,529 | ₩82,371 | +6.97% | 1.9만 |
|---|
| 2026.01.09 | ₩88,005 | ₩88,005 | ₩76,199 | ₩77,943 | -11.43% | 2.2만 |
|---|
| 2026.01.08 | ₩79,151 | ₩91,761 | ₩77,004 | ₩88,005 | +11.19% | 1.5만 |
|---|
| 2026.01.07 | ₩84,517 | ₩91,225 | ₩79,956 | ₩82,639 | -2.22% | 2.4만 |
|---|
| 2026.01.06 | ₩88,542 | ₩88,542 | ₩75,395 | ₩79,419 | -10.30% | 2.8만 |
|---|
| 2026.01.05 | ₩84,785 | ₩89,078 | ₩82,451 | ₩86,637 | +2.18% | 1.8만 |
|---|
| 2026.01.02 | ₩76,468 | ₩81,888 | ₩72,094 | ₩78,748 | +2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩77,541 | ₩77,809 | ₩73,382 | ₩73,516 | -5.19% | 1만 |
|---|
| 2025.12.30 | ₩78,346 | ₩80,761 | ₩76,870 | ₩77,729 | -0.79% | 7천 |
|---|
| 2025.12.29 | ₩83,444 | ₩84,785 | ₩77,273 | ₩77,836 | -6.72% | 7.7천 |
|---|
| 2025.12.26 | ₩81,834 | ₩82,907 | ₩76,468 | ₩81,002 | -1.02% | 1.4만 |
|---|
| 2025.12.24 | ₩80,761 | ₩81,029 | ₩77,541 | ₩80,895 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩84,785 | ₩85,241 | ₩78,883 | ₩79,956 | -5.70% | 6천 |
|---|
| 2025.12.22 | ₩91,493 | ₩92,486 | ₩86,395 | ₩86,610 | -5.34% | 4.9천 |
|---|
| 2025.12.19 | ₩86,395 | ₩89,883 | ₩84,517 | ₩86,932 | +0.62% | 9.6천 |
|---|
| 2025.12.18 | ₩90,420 | ₩92,378 | ₩80,224 | ₩81,217 | -10.18% | 1.2만 |
|---|
| 2025.12.17 | ₩91,761 | ₩94,444 | ₩83,336 | ₩83,336 | -9.18% | 5.9천 |
|---|
| 2025.12.16 | ₩89,615 | ₩93,908 | ₩85,590 | ₩90,956 | +1.50% | 1.2만 |
|---|
| 2025.12.15 | ₩101,689 | ₩101,689 | ₩83,712 | ₩85,590 | -15.83% | 1.6만 |
|---|
| 2025.12.12 | ₩111,080 | ₩112,153 | ₩101,957 | ₩101,957 | -8.21% | 7.2천 |
|---|
| 2025.12.11 | ₩106,518 | ₩110,543 | ₩96,054 | ₩110,275 | +3.53% | 2.7만 |
|---|
| 2025.12.10 | ₩118,860 | ₩119,397 | ₩109,604 | ₩113,226 | -4.74% | 1.2만 |
|---|
| 2025.12.09 | ₩110,275 | ₩128,788 | ₩107,055 | ₩117,519 | +6.57% | 1.7만 |
|---|
| 2025.12.08 | ₩110,006 | ₩112,689 | ₩104,908 | ₩111,080 | +0.98% | 6.4천 |
|---|
| 2025.12.05 | ₩112,153 | ₩113,226 | ₩102,762 | ₩105,713 | -5.74% | 1.2만 |
|---|
| 2025.12.04 | ₩115,641 | ₩120,631 | ₩110,275 | ₩114,299 | -1.16% | 8.4천 |
|---|
| 2025.12.03 | ₩112,958 | ₩119,934 | ₩106,679 | ₩117,519 | +4.04% | 2.4만 |
|---|
| 2025.12.02 | ₩107,055 | ₩116,902 | ₩104,935 | ₩108,933 | +1.75% | 1.9만 |
|---|
| 2025.12.01 | ₩93,908 | ₩98,469 | ₩79,285 | ₩98,308 | +4.69% | 3.3만 |
|---|
| 2025.11.28 | ₩110,811 | ₩116,446 | ₩102,896 | ₩105,713 | -4.60% | 1.7만 |
|---|
| 2025.11.26 | ₩100,884 | ₩108,396 | ₩96,591 | ₩103,030 | +2.13% | 1.2만 |
|---|
| 2025.11.25 | ₩101,420 | ₩104,104 | ₩93,613 | ₩99,274 | -2.12% | 5.8천 |
|---|
| 2025.11.24 | ₩100,079 | ₩107,860 | ₩92,486 | ₩107,323 | +7.24% | 1.2만 |
|---|
| 2025.11.21 | ₩104,640 | ₩110,006 | ₩93,908 | ₩97,932 | -6.41% | 1.7만 |
|---|
| 2025.11.20 | ₩127,178 | ₩127,178 | ₩99,301 | ₩106,250 | -16.46% | 1만 |
|---|
| 2025.11.19 | ₩139,976 | ₩139,976 | ₩112,689 | ₩118,860 | -15.09% | 1.1만 |
|---|
| 2025.11.18 | ₩135,496 | ₩155,216 | ₩133,349 | ₩148,106 | +9.31% | 7.2천 |
|---|
| 2025.11.17 | ₩137,105 | ₩143,008 | ₩125,836 | ₩131,283 | -4.25% | 5천 |
|---|
| 2025.11.14 | ₩138,179 | ₩149,716 | ₩131,471 | ₩137,642 | -0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩171,717 | ₩176,815 | ₩149,716 | ₩150,091 | -12.59% | 4.6천 |
|---|
| 2025.11.12 | ₩190,767 | ₩190,767 | ₩169,034 | ₩175,339 | -8.09% | 2.3천 |
|---|
| 2025.11.11 | ₩193,182 | ₩198,145 | ₩186,206 | ₩186,206 | -3.61% | 2.2천 |
|---|
| 2025.11.10 | ₩220,013 | ₩220,013 | ₩193,182 | ₩199,004 | -9.55% | 1.5천 |
|---|
| 2025.11.07 | ₩176,815 | ₩209,280 | ₩168,739 | ₩204,048 | +15.40% | 2.4천 |
|---|
| 2025.11.06 | ₩218,134 | ₩219,744 | ₩195,060 | ₩200,426 | -8.12% | 1.9천 |
|---|
| 2025.11.05 | ₩221,354 | ₩229,403 | ₩216,256 | ₩229,403 | +3.64% | 2.5천 |
|---|
| 2025.11.04 | ₩229,135 | ₩236,648 | ₩214,646 | ₩216,310 | -5.60% | 2천 |
|---|
| 2025.11.03 | ₩247,112 | ₩259,186 | ₩240,136 | ₩252,478 | +2.17% | 2.1천 |
|---|
| 2025.10.31 | ₩246,038 | ₩268,845 | ₩246,038 | ₩258,407 | +5.03% | 2천 |
|---|
| 2025.10.30 | ₩266,698 | ₩266,698 | ₩233,213 | ₩233,213 | -12.56% | 2.3천 |
|---|
| 2025.10.29 | ₩291,651 | ₩295,005 | ₩270,991 | ₩275,955 | -5.38% | 945 |
|---|
| 2025.10.28 | ₩312,311 | ₩317,677 | ₩292,724 | ₩293,717 | -5.95% | 1천 |
|---|
| 2025.10.27 | ₩321,433 | ₩323,767 | ₩310,701 | ₩315,799 | -1.75% | 1.1천 |
|---|
| 2025.10.24 | ₩304,530 | ₩306,408 | ₩299,432 | ₩302,249 | -0.75% | 850 |
|---|
| 2025.10.23 | ₩292,992 | ₩301,015 | ₩284,675 | ₩294,146 | +0.39% | 1.8천 |
|---|
| 2025.10.22 | ₩310,540 | ₩316,603 | ₩276,626 | ₩285,963 | -7.91% | 1.6천 |
|---|
| 2025.10.21 | ₩313,384 | ₩340,215 | ₩311,479 | ₩333,829 | +6.52% | 1.4천 |
|---|
| 2025.10.20 | ₩327,067 | ₩341,019 | ₩317,945 | ₩320,091 | -2.13% | 1.8천 |
|---|
| 2025.10.17 | ₩290,309 | ₩310,164 | ₩289,236 | ₩310,164 | +6.84% | 2.6천 |
|---|
| 2025.10.16 | ₩333,507 | ₩333,507 | ₩293,529 | ₩296,239 | -11.17% | 2.1천 |
|---|
| 2025.10.15 | ₩339,946 | ₩347,191 | ₩321,970 | ₩322,238 | -5.21% | 2천 |
|---|
| 2025.10.14 | ₩336,458 | ₩358,728 | ₩328,677 | ₩335,519 | -0.28% | 960 |
|---|
| 2025.10.13 | ₩348,800 | ₩366,589 | ₩334,043 | ₩366,589 | +5.10% | 965 |
|---|
| 2025.10.10 | ₩383,412 | ₩384,754 | ₩341,073 | ₩343,810 | -10.33% | 2.4천 |
|---|