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 | ₩37,207 | ₩39,568 | ₩36,175 | ₩37,775 | +1.52% | 2.5만 |
| 2026.10.08 | ₩35,987 | ₩37,355 | ₩34,605 | ₩36,577 | +1.64% | 6.9만 |
| 2026.10.07 | ₩39,776 | ₩39,776 | ₩37,113 | ₩37,464 | -5.81% | 3.1만 |
| 2026.10.06 | ₩43,230 | ₩45,483 | ₩42,868 | ₩43,301 | +0.16% | 2.6만 |
| 2026.10.05 | ₩43,257 | ₩43,820 | ₩41,231 | ₩43,302 | +0.11% | 3.9만 |
| 2026.10.02 | ₩44,316 | ₩46,275 | ₩39,005 | ₩40,939 | -7.62% | 10만 |
| 2026.10.01 | ₩37,811 | ₩41,774 | ₩37,704 | ₩41,333 | +9.32% | 6.7만 |
| 2026.09.30 | ₩39,756 | ₩39,756 | ₩37,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,803 |
| -4.91% |
| 2.1만 |
| 2026.09.29 | ₩42,170 | ₩42,170 | ₩37,375 | ₩38,445 | -8.83% | 3.5만 |
|---|
| 2026.09.28 | ₩40,494 | ₩42,036 | ₩38,763 | ₩39,870 | -1.54% | 2.6만 |
|---|
| 2026.09.25 | ₩42,774 | ₩42,774 | ₩39,984 | ₩40,571 | -5.15% | 3.5만 |
|---|
| 2026.09.24 | ₩42,438 | ₩43,874 | ₩40,748 | ₩42,387 | -0.12% | 2.9만 |
|---|
| 2026.09.23 | ₩45,054 | ₩46,449 | ₩42,519 | ₩42,691 | -5.25% | 3.6만 |
|---|
| 2026.09.22 | ₩45,966 | ₩47,508 | ₩45,448 | ₩45,448 | -1.13% | 5.9만 |
|---|
| 2026.09.21 | ₩44,692 | ₩46,409 | ₩44,263 | ₩45,979 | +2.88% | 9.8만 |
|---|
| 2026.09.18 | ₩32,191 | ₩38,724 | ₩32,191 | ₩38,724 | +20.30% | 7.6만 |
|---|
| 2026.09.17 | ₩28,328 | ₩29,575 | ₩27,403 | ₩29,181 | +3.01% | 4.6만 |
|---|
| 2026.09.16 | ₩28,341 | ₩28,341 | ₩25,485 | ₩26,604 | -6.13% | 7.9만 |
|---|
| 2026.09.15 | ₩29,227 | ₩29,857 | ₩26,759 | ₩28,341 | -3.03% | 7만 |
|---|
| 2026.09.14 | ₩28,771 | ₩31,748 | ₩28,771 | ₩31,467 | +9.37% | 6.4만 |
|---|
| 2026.09.11 | ₩28,529 | ₩31,557 | ₩28,421 | ₩28,925 | +1.39% | 4.6만 |
|---|
| 2026.09.10 | ₩27,778 | ₩29,327 | ₩27,778 | ₩27,912 | +0.48% | 5.8만 |
|---|
| 2026.09.09 | ₩34,029 | ₩34,029 | ₩29,777 | ₩29,893 | -12.15% | 6.6만 |
|---|
| 2026.09.08 | ₩32,339 | ₩32,697 | ₩31,252 | ₩31,579 | -2.35% | 4.2만 |
|---|
| 2026.09.04 | ₩31,869 | ₩35,450 | ₩31,869 | ₩34,565 | +8.46% | 6.4만 |
|---|
| 2026.09.03 | ₩28,677 | ₩35,866 | ₩28,657 | ₩35,731 | +24.60% | 11.1만 |
|---|
| 2026.09.02 | ₩26,517 | ₩27,094 | ₩25,847 | ₩26,468 | -0.19% | 2.9만 |
|---|
| 2026.09.01 | ₩28,650 | ₩29,508 | ₩26,743 | ₩27,349 | -4.54% | 4.4만 |
|---|
| 2026.08.31 | ₩29,093 | ₩31,252 | ₩28,046 | ₩31,060 | +6.76% | 3만 |
|---|
| 2026.08.28 | ₩31,654 | ₩32,754 | ₩28,046 | ₩28,607 | -9.63% | 17.3만 |
|---|
| 2026.08.27 | ₩28,918 | ₩34,498 | ₩27,778 | ₩33,304 | +15.17% | 13.3만 |
|---|
| 2026.08.26 | ₩27,255 | ₩27,979 | ₩26,189 | ₩27,344 | +0.32% | 7만 |
|---|
| 2026.08.25 | ₩25,471 | ₩29,616 | ₩25,219 | ₩28,878 | +13.38% | 8.2만 |
|---|
| 2026.08.24 | ₩26,866 | ₩29,321 | ₩26,048 | ₩27,040 | +0.65% | 19.4만 |
|---|
| 2026.08.21 | ₩25,900 | ₩26,598 | ₩24,559 | ₩25,726 | -0.67% | 19만 |
|---|
| 2026.08.20 | ₩23,258 | ₩23,379 | ₩21,461 | ₩22,775 | -2.08% | 18.7만 |
|---|
| 2026.08.19 | ₩16,565 | ₩20,602 | ₩16,565 | ₩19,836 | +19.75% | 10만 |
|---|
| 2026.08.18 | ₩17,048 | ₩17,692 | ₩15,878 | ₩15,878 | -6.86% | 13.1만 |
|---|
| 2026.08.17 | ₩16,699 | ₩17,933 | ₩16,619 | ₩17,698 | +5.98% | 1.6만 |
|---|
| 2026.08.14 | ₩16,833 | ₩16,833 | ₩15,680 | ₩16,113 | -4.28% | 7.7만 |
|---|
| 2026.08.13 | ₩16,820 | ₩18,027 | ₩16,662 | ₩17,651 | +4.94% | 5.6만 |
|---|
| 2026.08.12 | ₩17,732 | ₩17,745 | ₩16,887 | ₩16,927 | -4.54% | 1.5만 |
|---|
| 2026.08.11 | ₩17,772 | ₩18,255 | ₩17,162 | ₩17,266 | -2.85% | 1.2만 |
|---|
| 2026.08.10 | ₩18,496 | ₩18,644 | ₩17,410 | ₩17,773 | -3.91% | 1.8만 |
|---|
| 2026.08.07 | ₩19,274 | ₩20,669 | ₩17,973 | ₩18,738 | -2.78% | 5.4만 |
|---|
| 2026.08.06 | ₩17,303 | ₩18,107 | ₩17,182 | ₩17,611 | +1.78% | 3.7만 |
|---|
| 2026.08.05 | ₩17,732 | ₩18,443 | ₩17,370 | ₩18,321 | +3.32% | 3.7만 |
|---|
| 2026.08.04 | ₩16,498 | ₩18,027 | ₩16,498 | ₩18,000 | +9.11% | 2.6만 |
|---|
| 2026.08.03 | ₩15,707 | ₩17,249 | ₩15,707 | ₩17,002 | +8.25% | 2.7만 |
|---|
| 2026.07.31 | ₩16,873 | ₩17,081 | ₩15,009 | ₩16,539 | -1.98% | 7.1만 |
|---|
| 2026.07.30 | ₩17,169 | ₩18,107 | ₩17,034 | ₩18,031 | +5.02% | 2.7만 |
|---|
| 2026.07.29 | ₩17,692 | ₩18,644 | ₩16,558 | ₩16,558 | -6.41% | 6.5만 |
|---|
| 2026.07.28 | ₩17,289 | ₩18,322 | ₩16,404 | ₩17,638 | +2.02% | 2.5만 |
|---|
| 2026.07.27 | ₩17,195 | ₩18,671 | ₩17,034 | ₩18,490 | +7.53% | 6.2만 |
|---|
| 2026.07.24 | ₩16,662 | ₩16,778 | ₩15,478 | ₩16,129 | -3.20% | 6.1만 |
|---|
| 2026.07.23 | ₩18,215 | ₩18,215 | ₩16,417 | ₩16,876 | -7.35% | 6만 |
|---|
| 2026.07.22 | ₩19,408 | ₩19,958 | ₩18,604 | ₩19,332 | -0.39% | 5.4만 |
|---|
| 2026.07.21 | ₩19,865 | ₩21,058 | ₩19,422 | ₩20,106 | +1.22% | 9.9만 |
|---|
| 2026.07.20 | ₩17,786 | ₩19,449 | ₩17,625 | ₩18,475 | +3.88% | 6.9만 |
|---|
| 2026.07.17 | ₩15,948 | ₩17,786 | ₩15,747 | ₩17,367 | +8.90% | 7.2만 |
|---|
| 2026.07.16 | ₩17,772 | ₩18,014 | ₩16,954 | ₩17,303 | -2.64% | 9.3만 |
|---|
| 2026.07.15 | ₩19,368 | ₩20,039 | ₩18,094 | ₩18,506 | -4.45% | 8.4만 |
|---|
| 2026.07.14 | ₩17,665 | ₩18,644 | ₩17,158 | ₩18,529 | +4.89% | 6.4만 |
|---|
| 2026.07.13 | ₩16,431 | ₩17,115 | ₩15,867 | ₩16,632 | +1.22% | 7.3만 |
|---|
| 2026.07.10 | ₩19,087 | ₩19,422 | ₩17,128 | ₩17,544 | -8.08% | 10.1만 |
|---|
| 2026.07.09 | ₩17,638 | ₩18,268 | ₩17,088 | ₩17,325 | -1.77% | 7.5만 |
|---|
| 2026.07.08 | ₩17,169 | ₩17,692 | ₩16,578 | ₩17,291 | +0.71% | 5.3만 |
|---|
| 2026.07.07 | ₩19,690 | ₩20,616 | ₩18,644 | ₩18,644 | -5.31% | 5.8만 |
|---|
| 2026.07.06 | ₩18,000 | ₩21,487 | ₩17,571 | ₩20,039 | +11.33% | 10.7만 |
|---|
| 2026.07.02 | ₩19,610 | ₩21,192 | ₩18,993 | ₩19,985 | +1.92% | 23.2만 |
|---|
| 2026.07.01 | ₩15,103 | ₩19,046 | ₩15,090 | ₩17,325 | +14.72% | 15.9만 |
|---|
| 2026.06.30 | ₩14,687 | ₩15,425 | ₩13,802 | ₩15,022 | +2.28% | 9.6만 |
|---|
| 2026.06.29 | ₩14,955 | ₩17,772 | ₩14,003 | ₩17,245 | +15.31% | 18.9만 |
|---|
| 2026.06.26 | ₩14,191 | ₩15,438 | ₩13,587 | ₩13,835 | -2.50% | 5.5만 |
|---|
| 2026.06.25 | ₩18,604 | ₩18,604 | ₩14,754 | ₩14,931 | -19.74% | 10만 |
|---|
| 2026.06.24 | ₩21,729 | ₩21,729 | ₩17,544 | ₩18,343 | -15.58% | 8.2만 |
|---|
| 2026.06.23 | ₩23,419 | ₩24,197 | ₩22,386 | ₩22,556 | -3.68% | 4만 |
|---|
| 2026.06.22 | ₩28,100 | ₩29,508 | ₩24,143 | ₩24,975 | -11.12% | 4.5만 |
|---|
| 2026.06.18 | ₩29,267 | ₩29,267 | ₩24,532 | ₩26,590 | -9.15% | 3.8만 |
|---|
| 2026.06.17 | ₩31,520 | ₩33,090 | ₩28,409 | ₩28,574 | -9.35% | 3.7만 |
|---|
| 2026.06.16 | ₩35,947 | ₩36,027 | ₩31,507 | ₩31,708 | -11.79% | 2.2만 |
|---|
| 2026.06.15 | ₩37,395 | ₩38,817 | ₩36,242 | ₩36,408 | -2.64% | 8.7만 |
|---|
| 2026.06.12 | ₩30,501 | ₩34,632 | ₩29,200 | ₩32,576 | +6.80% | 2.5만 |
|---|
| 2026.06.11 | ₩28,824 | ₩30,984 | ₩27,403 | ₩30,767 | +6.74% | 3.1만 |
|---|
| 2026.06.10 | ₩28,985 | ₩31,105 | ₩28,516 | ₩28,516 | -1.62% | 4.6만 |
|---|
| 2026.06.09 | ₩32,634 | ₩33,532 | ₩27,966 | ₩29,385 | -9.95% | 4.9만 |
|---|
| 2026.06.08 | ₩34,686 | ₩35,678 | ₩32,942 | ₩34,882 | +0.56% | 3.5만 |
|---|
| 2026.06.05 | ₩34,055 | ₩34,055 | ₩28,121 | ₩31,358 | -7.92% | 5.2만 |
|---|
| 2026.06.04 | ₩34,672 | ₩37,288 | ₩34,672 | ₩36,364 | +4.88% | 3.9만 |
|---|
| 2026.06.03 | ₩39,957 | ₩41,660 | ₩34,686 | ₩35,187 | -11.94% | 3.7만 |
|---|
| 2026.06.02 | ₩45,403 | ₩45,403 | ₩39,568 | ₩40,793 | -10.15% | 3만 |
|---|
| 2026.06.01 | ₩49,064 | ₩52,163 | ₩46,261 | ₩49,860 | +1.62% | 2.3만 |
|---|
| 2026.05.29 | ₩50,741 | ₩58,118 | ₩49,896 | ₩56,360 | +11.07% | 5.8만 |
|---|
| 2026.05.28 | ₩49,131 | ₩52,605 | ₩46,610 | ₩51,248 | +4.31% | 4.5만 |
|---|
| 2026.05.27 | ₩55,315 | ₩55,315 | ₩53,075 | ₩53,088 | -4.03% | 2만 |
|---|
| 2026.05.26 | ₩58,400 | ₩61,605 | ₩56,924 | ₩57,348 | -1.80% | 2만 |
|---|
| 2026.05.22 | ₩59,942 | ₩61,404 | ₩56,911 | ₩57,207 | -4.56% | 1.7만 |
|---|
| 2026.05.21 | ₩60,452 | ₩63,711 | ₩59,446 | ₩61,234 | +1.29% | 3만 |
|---|
| 2026.05.20 | ₩61,847 | ₩64,181 | ₩61,297 | ₩61,812 | -0.06% | 2만 |
|---|
| 2026.05.19 | ₩60,854 | ₩63,698 | ₩60,559 | ₩61,093 | +0.39% | 1.5만 |
|---|
| 2026.05.18 | ₩64,476 | ₩64,476 | ₩59,540 | ₩62,369 | -3.27% | 2.7만 |
|---|
| 2026.05.15 | ₩74,468 | ₩74,468 | ₩68,406 | ₩71,398 | -4.12% | 3.2만 |
|---|
| 2026.05.14 | ₩71,839 | ₩84,474 | ₩71,477 | ₩79,564 | +10.75% | 3.2만 |
|---|
| 2026.05.13 | ₩75,421 | ₩76,145 | ₩71,853 | ₩72,503 | -3.87% | 1.6만 |
|---|
| 2026.05.12 | ₩83,187 | ₩83,294 | ₩75,501 | ₩77,961 | -6.28% | 1.8만 |
|---|
| 2026.05.11 | ₩82,476 | ₩88,726 | ₩79,954 | ₩88,207 | +6.95% | 3.7만 |
|---|
| 2026.05.08 | ₩73,369 | ₩80,933 | ₩73,369 | ₩80,704 | +10.00% | 1.3만 |
|---|
| 2026.05.07 | ₩78,009 | ₩78,814 | ₩71,196 | ₩74,334 | -4.71% | 1.6만 |
|---|
| 2026.05.06 | ₩79,150 | ₩81,550 | ₩76,386 | ₩80,669 | +1.92% | 3만 |
|---|
| 2026.05.05 | ₩83,334 | ₩83,334 | ₩78,023 | ₩80,860 | -2.97% | 2.1만 |
|---|
| 2026.05.04 | ₩74,978 | ₩79,673 | ₩73,811 | ₩78,021 | +4.06% | 8.7만 |
|---|
| 2026.05.01 | ₩68,030 | ₩75,775 | ₩68,030 | ₩73,281 | +7.72% | 20.4만 |
|---|
| 2026.04.30 | ₩61,699 | ₩65,053 | ₩59,419 | ₩64,248 | +4.13% | 16.2만 |
|---|
| 2026.04.29 | ₩64,650 | ₩64,650 | ₩57,541 | ₩58,829 | -9.00% | 12만 |
|---|
| 2026.04.28 | ₩62,504 | ₩65,589 | ₩60,090 | ₩64,650 | +3.43% | 13.5만 |
|---|
| 2026.04.27 | ₩69,211 | ₩72,778 | ₩66,260 | ₩67,681 | -2.21% | 11.9만 |
|---|
| 2026.04.24 | ₩73,771 | ₩74,173 | ₩67,601 | ₩69,157 | -6.25% | 25.8만 |
|---|
| 2026.04.23 | ₩73,234 | ₩77,661 | ₩69,747 | ₩70,418 | -3.85% | 21.2만 |
|---|
| 2026.04.22 | ₩73,234 | ₩79,404 | ₩72,966 | ₩76,454 | +4.40% | 22.6만 |
|---|
| 2026.04.21 | ₩69,479 | ₩71,625 | ₩64,114 | ₩64,382 | -7.34% | 26.4만 |
|---|
| 2026.04.20 | ₩63,443 | ₩70,284 | ₩61,968 | ₩70,015 | +10.36% | 33.1만 |
|---|
| 2026.04.17 | ₩57,675 | ₩71,357 | ₩57,273 | ₩66,796 | +15.81% | 61만 |
|---|
| 2026.04.16 | ₩50,164 | ₩54,188 | ₩47,348 | ₩54,054 | +7.75% | 77.6만 |
|---|
| 2026.04.15 | ₩48,018 | ₩50,433 | ₩46,006 | ₩50,245 | +4.64% | 24.6만 |
|---|
| 2026.04.14 | ₩46,140 | ₩50,164 | ₩45,336 | ₩46,409 | +0.58% | 7.1만 |
|---|
| 2026.04.13 | ₩39,434 | ₩42,921 | ₩38,629 | ₩42,787 | +8.50% | 4만 |
|---|
| 2026.04.10 | ₩41,580 | ₩42,787 | ₩39,836 | ₩40,561 | -2.45% | 6.1만 |
|---|
| 2026.04.09 | ₩40,239 | ₩42,734 | ₩38,897 | ₩40,641 | +1.00% | 6.8만 |
|---|
| 2026.04.08 | ₩43,726 | ₩43,994 | ₩39,300 | ₩40,373 | -7.67% | 5.2만 |
|---|
| 2026.04.07 | ₩39,166 | ₩39,434 | ₩36,215 | ₩37,690 | -3.77% | 4.3만 |
|---|
| 2026.04.06 | ₩38,361 | ₩40,507 | ₩37,556 | ₩40,507 | +5.59% | 3.7만 |
|---|
| 2026.04.02 | ₩35,544 | ₩37,288 | ₩33,532 | ₩35,544 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩39,434 | ₩39,568 | ₩36,751 | ₩37,556 | -4.76% | 7.3만 |
|---|
| 2026.03.31 | ₩37,690 | ₩39,032 | ₩34,471 | ₩38,763 | +2.85% | 5.8만 |
|---|
| 2026.03.30 | ₩41,580 | ₩42,117 | ₩36,483 | ₩36,751 | -11.61% | 3.7만 |
|---|
| 2026.03.27 | ₩42,385 | ₩42,653 | ₩38,093 | ₩39,836 | -6.01% | 6.3만 |
|---|
| 2026.03.26 | ₩46,677 | ₩48,555 | ₩44,128 | ₩44,397 | -4.89% | 7.8만 |
|---|
| 2026.03.25 | ₩49,628 | ₩51,774 | ₩47,160 | ₩48,286 | -2.70% | 8만 |
|---|
| 2026.03.24 | ₩48,286 | ₩49,091 | ₩45,470 | ₩46,596 | -3.50% | 6.8만 |
|---|
| 2026.03.23 | ₩48,555 | ₩49,333 | ₩45,201 | ₩48,286 | -0.55% | 4.6만 |
|---|
| 2026.03.20 | ₩48,555 | ₩48,555 | ₩45,470 | ₩46,435 | -4.36% | 2.9만 |
|---|
| 2026.03.19 | ₩46,140 | ₩49,306 | ₩44,799 | ₩48,286 | +4.65% | 5.1만 |
|---|
| 2026.03.18 | ₩53,652 | ₩54,456 | ₩49,628 | ₩49,896 | -7.00% | 6만 |
|---|
| 2026.03.17 | ₩54,188 | ₩58,749 | ₩53,786 | ₩57,273 | +5.69% | 6.1만 |
|---|
| 2026.03.16 | ₩54,188 | ₩55,798 | ₩52,310 | ₩55,395 | +2.23% | 5.7만 |
|---|
| 2026.03.13 | ₩52,310 | ₩54,993 | ₩48,957 | ₩49,628 | -5.13% | 6.8만 |
|---|
| 2026.03.12 | ₩47,750 | ₩49,225 | ₩45,604 | ₩48,152 | +0.84% | 3.6만 |
|---|
| 2026.03.11 | ₩50,164 | ₩51,774 | ₩46,811 | ₩48,957 | -2.41% | 5.1만 |
|---|
| 2026.03.10 | ₩51,774 | ₩51,774 | ₩47,482 | ₩48,823 | -5.70% | 5.6만 |
|---|
| 2026.03.09 | ₩47,482 | ₩50,298 | ₩47,213 | ₩49,494 | +4.24% | 2.9만 |
|---|
| 2026.03.06 | ₩46,945 | ₩47,669 | ₩44,531 | ₩45,872 | -2.29% | 6.5만 |
|---|
| 2026.03.05 | ₩54,725 | ₩55,127 | ₩48,823 | ₩50,433 | -7.84% | 12.9만 |
|---|
| 2026.03.04 | ₩53,383 | ₩57,622 | ₩52,579 | ₩55,395 | +3.77% | 7.1만 |
|---|
| 2026.03.03 | ₩46,677 | ₩48,421 | ₩42,653 | ₩45,818 | -1.84% | 5.5만 |
|---|
| 2026.03.02 | ₩43,458 | ₩50,969 | ₩43,458 | ₩49,359 | +13.58% | 9.5만 |
|---|
| 2026.02.27 | ₩43,726 | ₩45,067 | ₩42,894 | ₩43,860 | +0.31% | 2.9만 |
|---|
| 2026.02.26 | ₩47,213 | ₩48,286 | ₩43,458 | ₩46,811 | -0.85% | 4.5만 |
|---|
| 2026.02.25 | ₩44,531 | ₩49,842 | ₩44,128 | ₩48,421 | +8.73% | 9만 |
|---|
| 2026.02.24 | ₩38,897 | ₩42,385 | ₩37,154 | ₩41,178 | +5.86% | 4.5만 |
|---|
| 2026.02.23 | ₩43,190 | ₩45,067 | ₩40,158 | ₩40,641 | -5.90% | 6.9만 |
|---|
| 2026.02.20 | ₩44,799 | ₩49,091 | ₩44,799 | ₩45,872 | +2.40% | 3.9만 |
|---|
| 2026.02.19 | ₩41,043 | ₩44,933 | ₩39,434 | ₩44,665 | +8.82% | 3.9만 |
|---|
| 2026.02.18 | ₩44,263 | ₩46,650 | ₩41,312 | ₩41,982 | -5.15% | 6.6만 |
|---|
| 2026.02.17 | ₩44,799 | ₩46,409 | ₩42,412 | ₩44,263 | -1.20% | 5.9만 |
|---|
| 2026.02.13 | ₩43,458 | ₩49,011 | ₩42,653 | ₩48,018 | +10.49% | 13.2만 |
|---|
| 2026.02.12 | ₩44,263 | ₩44,531 | ₩39,434 | ₩40,909 | -7.58% | 4.7만 |
|---|
| 2026.02.11 | ₩48,555 | ₩48,555 | ₩41,580 | ₩43,458 | -10.50% | 5.6만 |
|---|
| 2026.02.10 | ₩48,823 | ₩52,337 | ₩47,750 | ₩48,152 | -1.37% | 5만 |
|---|
| 2026.02.09 | ₩44,263 | ₩52,927 | ₩42,519 | ₩52,418 | +18.42% | 6.9만 |
|---|
| 2026.02.06 | ₩37,824 | ₩50,111 | ₩37,556 | ₩49,628 | +31.21% | 12.6만 |
|---|
| 2026.02.05 | ₩42,653 | ₩43,994 | ₩30,850 | ₩32,352 | -24.15% | 11.1만 |
|---|
| 2026.02.04 | ₩50,701 | ₩50,835 | ₩43,485 | ₩49,574 | -2.22% | 3.5만 |
|---|
| 2026.02.03 | ₩59,017 | ₩59,017 | ₩47,750 | ₩53,383 | -9.55% | 3.7만 |
|---|
| 2026.02.02 | ₩59,822 | ₩65,857 | ₩57,139 | ₩59,017 | -1.35% | 3.8만 |
|---|
| 2026.01.30 | ₩60,090 | ₩68,674 | ₩59,553 | ₩67,601 | +12.50% | 2.8만 |
|---|
| 2026.01.29 | ₩74,576 | ₩74,576 | ₩59,017 | ₩61,699 | -17.27% | 5.7만 |
|---|
| 2026.01.28 | ₩83,160 | ₩83,696 | ₩75,649 | ₩77,017 | -7.39% | 9.6천 |
|---|
| 2026.01.27 | ₩79,136 | ₩79,941 | ₩75,515 | ₩79,753 | +0.78% | 3.1만 |
|---|
| 2026.01.26 | ₩78,331 | ₩82,355 | ₩77,258 | ₩79,002 | +0.86% | 3.2만 |
|---|
| 2026.01.23 | ₩79,673 | ₩87,184 | ₩77,312 | ₩81,819 | +2.69% | 3.8만 |
|---|
| 2026.01.22 | ₩82,623 | ₩82,892 | ₩78,251 | ₩79,404 | -3.90% | 2.5만 |
|---|
| 2026.01.21 | ₩79,673 | ₩84,233 | ₩75,112 | ₩82,436 | +3.47% | 3.5만 |
|---|
| 2026.01.20 | ₩85,038 | ₩85,038 | ₩77,795 | ₩79,941 | -5.99% | 2.4만 |
|---|
| 2026.01.16 | ₩92,281 | ₩93,622 | ₩87,452 | ₩93,622 | +1.45% | 2.7만 |
|---|
| 2026.01.15 | ₩100,060 | ₩100,060 | ₩89,947 | ₩90,671 | -9.38% | 2.7만 |
|---|
| 2026.01.14 | ₩98,987 | ₩111,998 | ₩96,841 | ₩100,060 | +1.08% | 4.9만 |
|---|
| 2026.01.13 | ₩84,770 | ₩94,159 | ₩83,160 | ₩93,354 | +10.13% | 3.2만 |
|---|
| 2026.01.12 | ₩76,990 | ₩84,153 | ₩75,515 | ₩82,355 | +6.97% | 1.9만 |
|---|
| 2026.01.09 | ₩87,989 | ₩87,989 | ₩76,185 | ₩77,929 | -11.43% | 2.2만 |
|---|
| 2026.01.08 | ₩79,136 | ₩91,744 | ₩76,990 | ₩87,989 | +11.19% | 1.5만 |
|---|
| 2026.01.07 | ₩84,501 | ₩91,208 | ₩79,941 | ₩82,623 | -2.22% | 2.4만 |
|---|
| 2026.01.06 | ₩88,525 | ₩88,525 | ₩75,380 | ₩79,404 | -10.30% | 2.8만 |
|---|
| 2026.01.05 | ₩84,770 | ₩89,062 | ₩82,436 | ₩86,621 | +2.18% | 1.8만 |
|---|
| 2026.01.02 | ₩76,454 | ₩81,872 | ₩72,081 | ₩78,734 | +2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩77,527 | ₩77,795 | ₩73,369 | ₩73,503 | -5.19% | 1만 |
|---|
| 2025.12.30 | ₩78,331 | ₩80,746 | ₩76,856 | ₩77,714 | -0.79% | 7천 |
|---|
| 2025.12.29 | ₩83,428 | ₩84,770 | ₩77,258 | ₩77,822 | -6.72% | 7.7천 |
|---|
| 2025.12.26 | ₩81,819 | ₩82,892 | ₩76,454 | ₩80,987 | -1.02% | 1.4만 |
|---|
| 2025.12.24 | ₩80,746 | ₩81,014 | ₩77,527 | ₩80,880 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩84,770 | ₩85,226 | ₩78,868 | ₩79,941 | -5.70% | 6천 |
|---|
| 2025.12.22 | ₩91,476 | ₩92,469 | ₩86,379 | ₩86,594 | -5.34% | 4.9천 |
|---|
| 2025.12.19 | ₩86,379 | ₩89,866 | ₩84,501 | ₩86,916 | +0.62% | 9.6천 |
|---|
| 2025.12.18 | ₩90,403 | ₩92,361 | ₩80,209 | ₩81,202 | -10.18% | 1.2만 |
|---|
| 2025.12.17 | ₩91,744 | ₩94,427 | ₩83,321 | ₩83,321 | -9.18% | 5.9천 |
|---|
| 2025.12.16 | ₩89,598 | ₩93,890 | ₩85,574 | ₩90,939 | +1.50% | 1.2만 |
|---|
| 2025.12.15 | ₩101,670 | ₩101,670 | ₩83,696 | ₩85,574 | -15.83% | 1.6만 |
|---|
| 2025.12.12 | ₩111,059 | ₩112,132 | ₩101,938 | ₩101,938 | -8.21% | 7.2천 |
|---|
| 2025.12.11 | ₩106,498 | ₩110,522 | ₩96,036 | ₩110,254 | +3.53% | 2.7만 |
|---|
| 2025.12.10 | ₩118,838 | ₩119,375 | ₩109,583 | ₩113,205 | -4.74% | 1.2만 |
|---|
| 2025.12.09 | ₩110,254 | ₩128,764 | ₩107,035 | ₩117,497 | +6.57% | 1.7만 |
|---|
| 2025.12.08 | ₩109,986 | ₩112,668 | ₩104,889 | ₩111,059 | +0.98% | 6.4천 |
|---|
| 2025.12.05 | ₩112,132 | ₩113,205 | ₩102,743 | ₩105,694 | -5.74% | 1.2만 |
|---|
| 2025.12.04 | ₩115,619 | ₩120,609 | ₩110,254 | ₩114,278 | -1.16% | 8.4천 |
|---|
| 2025.12.03 | ₩112,937 | ₩119,911 | ₩106,659 | ₩117,497 | +4.04% | 2.4만 |
|---|
| 2025.12.02 | ₩107,035 | ₩116,880 | ₩104,916 | ₩108,913 | +1.75% | 1.9만 |
|---|
| 2025.12.01 | ₩93,890 | ₩98,451 | ₩79,270 | ₩98,290 | +4.69% | 3.3만 |
|---|
| 2025.11.28 | ₩110,791 | ₩116,424 | ₩102,877 | ₩105,694 | -4.60% | 1.7만 |
|---|
| 2025.11.26 | ₩100,865 | ₩108,376 | ₩96,573 | ₩103,011 | +2.13% | 1.2만 |
|---|
| 2025.11.25 | ₩101,402 | ₩104,084 | ₩93,595 | ₩99,255 | -2.12% | 5.8천 |
|---|
| 2025.11.24 | ₩100,060 | ₩107,840 | ₩92,469 | ₩107,303 | +7.24% | 1.2만 |
|---|
| 2025.11.21 | ₩104,621 | ₩109,986 | ₩93,890 | ₩97,914 | -6.41% | 1.7만 |
|---|
| 2025.11.20 | ₩127,154 | ₩127,154 | ₩99,282 | ₩106,230 | -16.46% | 1만 |
|---|
| 2025.11.19 | ₩139,950 | ₩139,950 | ₩112,668 | ₩118,838 | -15.09% | 1.1만 |
|---|
| 2025.11.18 | ₩135,470 | ₩155,187 | ₩133,324 | ₩148,078 | +9.31% | 7.2천 |
|---|
| 2025.11.17 | ₩137,080 | ₩142,982 | ₩125,813 | ₩131,259 | -4.25% | 5천 |
|---|
| 2025.11.14 | ₩138,153 | ₩149,688 | ₩131,446 | ₩137,616 | -0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩171,685 | ₩176,782 | ₩149,688 | ₩150,064 | -12.59% | 4.6천 |
|---|
| 2025.11.12 | ₩190,731 | ₩190,731 | ₩169,003 | ₩175,307 | -8.09% | 2.3천 |
|---|
| 2025.11.11 | ₩193,146 | ₩198,109 | ₩186,171 | ₩186,171 | -3.61% | 2.2천 |
|---|
| 2025.11.10 | ₩219,972 | ₩219,972 | ₩193,146 | ₩198,967 | -9.55% | 1.5천 |
|---|
| 2025.11.07 | ₩176,782 | ₩209,241 | ₩168,707 | ₩204,010 | +15.40% | 2.4천 |
|---|
| 2025.11.06 | ₩218,094 | ₩219,703 | ₩195,024 | ₩200,389 | -8.12% | 1.9천 |
|---|
| 2025.11.05 | ₩221,313 | ₩229,361 | ₩216,216 | ₩229,361 | +3.64% | 2.5천 |
|---|
| 2025.11.04 | ₩229,092 | ₩236,604 | ₩214,606 | ₩216,270 | -5.60% | 2천 |
|---|
| 2025.11.03 | ₩247,066 | ₩259,137 | ₩240,091 | ₩252,431 | +2.17% | 2.1천 |
|---|
| 2025.10.31 | ₩245,993 | ₩268,795 | ₩245,993 | ₩258,359 | +5.03% | 2천 |
|---|
| 2025.10.30 | ₩266,648 | ₩266,648 | ₩233,170 | ₩233,170 | -12.56% | 2.3천 |
|---|
| 2025.10.29 | ₩291,596 | ₩294,950 | ₩270,941 | ₩275,903 | -5.38% | 945 |
|---|
| 2025.10.28 | ₩312,252 | ₩317,617 | ₩292,669 | ₩293,662 | -5.95% | 1천 |
|---|
| 2025.10.27 | ₩321,373 | ₩323,707 | ₩310,643 | ₩315,740 | -1.75% | 1.1천 |
|---|
| 2025.10.24 | ₩304,473 | ₩306,351 | ₩299,376 | ₩302,193 | -0.75% | 850 |
|---|
| 2025.10.23 | ₩292,938 | ₩300,959 | ₩284,622 | ₩294,091 | +0.39% | 1.8천 |
|---|
| 2025.10.22 | ₩310,482 | ₩316,544 | ₩276,574 | ₩285,909 | -7.91% | 1.6천 |
|---|
| 2025.10.21 | ₩313,325 | ₩340,151 | ₩311,421 | ₩333,767 | +6.52% | 1.4천 |
|---|
| 2025.10.20 | ₩327,007 | ₩340,956 | ₩317,886 | ₩320,032 | -2.13% | 1.8천 |
|---|
| 2025.10.17 | ₩290,255 | ₩310,106 | ₩289,182 | ₩310,106 | +6.84% | 2.6천 |
|---|
| 2025.10.16 | ₩333,445 | ₩333,445 | ₩293,474 | ₩296,184 | -11.17% | 2.1천 |
|---|
| 2025.10.15 | ₩339,883 | ₩347,126 | ₩321,910 | ₩322,178 | -5.21% | 2천 |
|---|
| 2025.10.14 | ₩336,396 | ₩358,661 | ₩328,616 | ₩335,457 | -0.28% | 960 |
|---|
| 2025.10.13 | ₩348,735 | ₩366,521 | ₩333,981 | ₩366,521 | +5.10% | 965 |
|---|
| 2025.10.10 | ₩383,341 | ₩384,682 | ₩341,010 | ₩343,746 | -10.33% | 2.4천 |
|---|