시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long MU Daily ETF 과거 주가
GraniteShares 2x Long MU Daily ETF · MULL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long MU Daily ETF · MULL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,952 | ₩32,992 | ₩30,758 | ₩31,440 | -4.59% | 285.5만 |
| 2026.10.08 | ₩34,610 | ₩35,325 | ₩31,728 | ₩31,935 | -7.73% | 511.7만 |
| 2026.10.07 | ₩30,919 | ₩35,419 | ₩30,571 | ₩35,345 | +14.32% | 749.1만 |
| 2026.10.06 | ₩33,861 | ₩34,543 | ₩32,697 | ₩32,697 | -3.44% | 417.1만 |
| 2026.10.05 | ₩34,235 | ₩34,568 | ₩33,386 | ₩33,901 | -0.98% | 344.9만 |
| 2026.10.02 | ₩36,796 | ₩36,816 | ₩34,436 | ₩34,610 | -5.94% | 623.6만 |
| 2026.10.01 | ₩33,326 | ₩36,241 | ₩31,414 | ₩36,175 | +8.55% | 1121만 |
| 2026.09.30 | ₩34,851 | ₩35,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,963 |
| ₩34,276 |
| -1.65% |
| 858.2만 |
| 2026.09.29 | ₩34,924 | ₩35,252 | ₩33,687 | ₩34,195 | -2.09% | 509.8만 |
|---|
| 2026.09.28 | ₩34,991 | ₩35,466 | ₩32,015 | ₩33,473 | -4.34% | 537.9만 |
|---|
| 2026.09.25 | ₩36,241 | ₩37,052 | ₩34,744 | ₩35,319 | -2.55% | 464.2만 |
|---|
| 2026.09.24 | ₩33,326 | ₩35,299 | ₩32,911 | ₩35,212 | +5.66% | 404.1만 |
|---|
| 2026.09.23 | ₩36,656 | ₩36,950 | ₩34,235 | ₩34,717 | -5.29% | 537.8만 |
|---|
| 2026.09.22 | ₩32,323 | ₩36,429 | ₩32,216 | ₩36,281 | +12.25% | 579.6만 |
|---|
| 2026.09.21 | ₩33,145 | ₩34,332 | ₩32,256 | ₩33,032 | -0.34% | 416.9만 |
|---|
| 2026.09.18 | ₩29,501 | ₩31,374 | ₩29,087 | ₩31,347 | +6.26% | 403만 |
|---|
| 2026.09.17 | ₩27,830 | ₩29,608 | ₩27,763 | ₩29,113 | +4.61% | 417.8만 |
|---|
| 2026.09.16 | ₩26,720 | ₩27,081 | ₩25,757 | ₩26,252 | -1.75% | 363.8만 |
|---|
| 2026.09.15 | ₩26,867 | ₩27,308 | ₩25,917 | ₩26,305 | -2.09% | 199.4만 |
|---|
| 2026.09.14 | ₩25,061 | ₩26,626 | ₩24,888 | ₩26,158 | +4.38% | 495.4만 |
|---|
| 2026.09.11 | ₩30,344 | ₩30,344 | ₩28,766 | ₩29,220 | -3.70% | 469만 |
|---|
| 2026.09.10 | ₩30,611 | ₩30,760 | ₩29,154 | ₩29,568 | -3.41% | 395.6만 |
|---|
| 2026.09.09 | ₩30,832 | ₩33,513 | ₩30,437 | ₩32,617 | +5.79% | 393만 |
|---|
| 2026.09.08 | ₩33,259 | ₩33,460 | ₩30,785 | ₩30,946 | -6.96% | 484.3만 |
|---|
| 2026.09.04 | ₩29,301 | ₩32,029 | ₩29,154 | ₩31,908 | +8.90% | 566.6만 |
|---|
| 2026.09.03 | ₩28,485 | ₩28,686 | ₩26,225 | ₩28,538 | +0.19% | 557.6만 |
|---|
| 2026.09.02 | ₩27,041 | ₩28,558 | ₩26,787 | ₩28,418 | +5.09% | 400.4만 |
|---|
| 2026.09.01 | ₩27,602 | ₩29,301 | ₩26,506 | ₩27,148 | -1.65% | 331.7만 |
|---|
| 2026.08.31 | ₩27,081 | ₩28,750 | ₩27,081 | ₩28,619 | +5.68% | 368.7만 |
|---|
| 2026.08.28 | ₩26,359 | ₩28,017 | ₩25,797 | ₩27,201 | +3.20% | 404.5만 |
|---|
| 2026.08.27 | ₩29,247 | ₩29,354 | ₩25,717 | ₩27,081 | -7.41% | 795.8만 |
|---|
| 2026.08.26 | ₩26,894 | ₩28,003 | ₩26,813 | ₩27,549 | +2.44% | 295.1만 |
|---|
| 2026.08.25 | ₩26,920 | ₩28,084 | ₩26,359 | ₩27,255 | +1.24% | 365.3만 |
|---|
| 2026.08.24 | ₩27,515 | ₩27,515 | ₩24,674 | ₩26,011 | -5.47% | 420.4만 |
|---|
| 2026.08.21 | ₩30,865 | ₩30,865 | ₩28,953 | ₩29,461 | -4.55% | 328.9만 |
|---|
| 2026.08.20 | ₩27,703 | ₩30,143 | ₩27,321 | ₩29,929 | +8.04% | 605.6만 |
|---|
| 2026.08.19 | ₩29,113 | ₩29,154 | ₩26,519 | ₩27,790 | -4.55% | 495.1만 |
|---|
| 2026.08.18 | ₩29,100 | ₩30,491 | ₩27,148 | ₩27,990 | -3.81% | 563.8만 |
|---|
| 2026.08.17 | ₩31,654 | ₩34,154 | ₩31,641 | ₩32,657 | +3.17% | 583.5만 |
|---|
| 2026.08.14 | ₩30,598 | ₩30,919 | ₩29,234 | ₩30,250 | -1.14% | 487.4만 |
|---|
| 2026.08.13 | ₩26,733 | ₩30,558 | ₩26,412 | ₩28,899 | +8.10% | 639.3만 |
|---|
| 2026.08.12 | ₩26,746 | ₩28,017 | ₩26,031 | ₩26,639 | -0.40% | 636.2만 |
|---|
| 2026.08.11 | ₩24,473 | ₩24,742 | ₩22,962 | ₩24,232 | -0.98% | 423.2만 |
|---|
| 2026.08.10 | ₩24,018 | ₩25,784 | ₩23,497 | ₩23,885 | -0.56% | 481.6만 |
|---|
| 2026.08.07 | ₩26,372 | ₩26,372 | ₩23,129 | ₩24,794 | -5.98% | 714.1만 |
|---|
| 2026.08.06 | ₩22,855 | ₩26,934 | ₩21,959 | ₩25,142 | +10.01% | 900.3만 |
|---|
| 2026.08.05 | ₩25,275 | ₩27,854 | ₩25,208 | ₩25,837 | +2.22% | 847.3만 |
|---|
| 2026.08.04 | ₩24,286 | ₩26,262 | ₩23,911 | ₩25,717 | +5.89% | 767.8만 |
|---|
| 2026.08.03 | ₩19,980 | ₩22,775 | ₩19,217 | ₩22,347 | +11.85% | 1019.1만 |
|---|
| 2026.07.31 | ₩27,602 | ₩28,217 | ₩21,772 | ₩22,039 | -20.16% | 1384.2만 |
|---|
| 2026.07.30 | ₩20,996 | ₩25,436 | ₩20,823 | ₩25,035 | +19.24% | 1375만 |
|---|
| 2026.07.29 | ₩23,523 | ₩24,072 | ₩18,281 | ₩18,281 | -22.29% | 1466.5만 |
|---|
| 2026.07.28 | ₩24,152 | ₩24,513 | ₩20,972 | ₩22,855 | -5.37% | 1082.2만 |
|---|
| 2026.07.27 | ₩29,822 | ₩30,050 | ₩24,974 | ₩27,816 | -6.73% | 907.6만 |
|---|
| 2026.07.24 | ₩31,795 | ₩32,318 | ₩28,030 | ₩29,100 | -8.48% | 723만 |
|---|
| 2026.07.23 | ₩32,998 | ₩35,424 | ₩32,296 | ₩34,035 | +3.14% | 805.3만 |
|---|
| 2026.07.22 | ₩30,484 | ₩33,527 | ₩30,484 | ₩31,922 | +4.72% | 549.5만 |
|---|
| 2026.07.21 | ₩30,009 | ₩33,473 | ₩29,468 | ₩32,697 | +8.96% | 1125.9만 |
|---|
| 2026.07.20 | ₩27,535 | ₩28,485 | ₩26,018 | ₩26,412 | -4.08% | 773.9만 |
|---|
| 2026.07.17 | ₩23,818 | ₩28,686 | ₩22,708 | ₩25,409 | +6.68% | 1368.9만 |
|---|
| 2026.07.16 | ₩26,613 | ₩27,870 | ₩24,888 | ₩25,730 | -3.32% | 1178.7만 |
|---|
| 2026.07.15 | ₩34,088 | ₩34,249 | ₩26,853 | ₩29,006 | -14.91% | 1287.1만 |
|---|
| 2026.07.14 | ₩34,917 | ₩35,332 | ₩32,356 | ₩34,516 | -1.15% | 617.3만 |
|---|
| 2026.07.13 | ₩30,999 | ₩31,962 | ₩29,085 | ₩31,454 | +1.47% | 747.5만 |
|---|
| 2026.07.10 | ₩33,413 | ₩35,840 | ₩32,711 | ₩34,516 | +3.30% | 755.6만 |
|---|
| 2026.07.09 | ₩37,004 | ₩38,421 | ₩35,145 | ₩35,412 | -4.30% | 1076.6만 |
|---|
| 2026.07.08 | ₩29,421 | ₩33,206 | ₩29,287 | ₩32,524 | +10.55% | 983.4만 |
|---|
| 2026.07.07 | ₩30,625 | ₩32,056 | ₩28,485 | ₩31,828 | +3.93% | 1349.9만 |
|---|
| 2026.07.06 | ₩36,743 | ₩37,579 | ₩34,998 | ₩35,118 | -4.42% | 741.7만 |
|---|
| 2026.07.02 | ₩39,183 | ₩41,230 | ₩32,617 | ₩34,489 | -11.98% | 1559.9만 |
|---|
| 2026.07.01 | ₩42,928 | ₩44,412 | ₩39,063 | ₩39,076 | -8.97% | 1088.3만 |
|---|
| 2026.06.30 | ₩48,384 | ₩50,551 | ₩46,860 | ₩49,240 | +1.77% | 728만 |
|---|
| 2026.06.29 | ₩47,047 | ₩48,812 | ₩38,448 | ₩48,598 | +3.30% | 1090.1만 |
|---|
| 2026.06.26 | ₩48,050 | ₩53,586 | ₩46,806 | ₩47,154 | -1.86% | 735.2만 |
|---|
| 2026.06.25 | ₩56,217 | ₩58,209 | ₩48,946 | ₩55,129 | -1.93% | 1763.8만 |
|---|
| 2026.06.24 | ₩44,399 | ₩44,445 | ₩37,391 | ₩41,731 | -6.01% | 1591.3만 |
|---|
| 2026.06.23 | ₩44,626 | ₩49,050 | ₩41,189 | ₩42,227 | -5.38% | 1271.3만 |
|---|
| 2026.06.22 | ₩56,167 | ₩57,409 | ₩53,868 | ₩57,409 | +2.21% | 789.3만 |
|---|
| 2026.06.18 | ₩48,170 | ₩51,674 | ₩47,229 | ₩50,324 | +4.47% | 766.8만 |
|---|
| 2026.06.17 | ₩44,465 | ₩47,099 | ₩40,975 | ₩42,933 | -3.45% | 858.8만 |
|---|
| 2026.06.16 | ₩48,144 | ₩48,946 | ₩41,207 | ₩41,243 | -14.33% | 823.3만 |
|---|
| 2026.06.15 | ₩44,806 | ₩47,799 | ₩44,341 | ₩47,173 | +5.28% | 796.5만 |
|---|
| 2026.06.12 | ₩37,846 | ₩41,187 | ₩37,057 | ₩38,682 | +2.21% | 781.8만 |
|---|
| 2026.06.11 | ₩33,166 | ₩39,943 | ₩32,803 | ₩39,895 | +20.29% | 1006만 |
|---|
| 2026.06.10 | ₩33,433 | ₩37,360 | ₩32,000 | ₩32,364 | -3.20% | 1018.5만 |
|---|
| 2026.06.09 | ₩39,905 | ₩39,905 | ₩29,475 | ₩35,798 | -10.29% | 1723만 |
|---|
| 2026.06.08 | ₩36,100 | ₩37,886 | ₩34,663 | ₩36,885 | +2.18% | 1262.5만 |
|---|
| 2026.06.05 | ₩37,414 | ₩38,845 | ₩30,972 | ₩30,972 | -17.22% | 1633.8만 |
|---|
| 2026.06.04 | ₩43,070 | ₩45,566 | ₩39,617 | ₩41,976 | -2.54% | 1168.8만 |
|---|
| 2026.06.03 | ₩50,230 | ₩50,444 | ₩45,736 | ₩49,746 | -0.96% | 709.3만 |
|---|
| 2026.06.02 | ₩46,688 | ₩49,232 | ₩44,132 | ₩48,336 | +3.53% | 821.3만 |
|---|
| 2026.06.01 | ₩43,665 | ₩46,620 | ₩43,470 | ₩45,784 | +4.85% | 1010.3만 |
|---|
| 2026.05.29 | ₩39,435 | ₩41,189 | ₩38,028 | ₩40,546 | +2.82% | 871.5만 |
|---|
| 2026.05.28 | ₩37,283 | ₩38,782 | ₩35,135 | ₩36,612 | -1.80% | 875.8만 |
|---|
| 2026.05.27 | ₩39,354 | ₩39,354 | ₩34,021 | ₩37,177 | -5.53% | 1753.8만 |
|---|
| 2026.05.26 | ₩29,576 | ₩36,017 | ₩29,576 | ₩34,703 | +17.34% | 1637.8만 |
|---|
| 2026.05.22 | ₩25,296 | ₩26,853 | ₩24,767 | ₩24,986 | -1.22% | 768.3만 |
|---|
| 2026.05.21 | ₩24,008 | ₩25,838 | ₩23,905 | ₩25,688 | +7.00% | 972만 |
|---|
| 2026.05.20 | ₩24,072 | ₩24,072 | ₩21,864 | ₩23,911 | -0.67% | 1000.8만 |
|---|
| 2026.05.19 | ₩19,666 | ₩23,483 | ₩18,965 | ₩21,669 | +10.19% | 1342.5만 |
|---|
| 2026.05.18 | ₩25,240 | ₩25,593 | ₩19,552 | ₩20,707 | -17.96% | 1217.3만 |
|---|
| 2026.05.15 | ₩24,030 | ₩25,252 | ₩23,162 | ₩23,488 | -2.26% | 945.5만 |
|---|
| 2026.05.14 | ₩28,107 | ₩29,689 | ₩27,121 | ₩27,121 | -3.51% | 736.5만 |
|---|
| 2026.05.13 | ₩29,635 | ₩29,956 | ₩27,549 | ₩29,250 | -1.30% | 1256.3만 |
|---|
| 2026.05.12 | ₩27,042 | ₩27,790 | ₩22,305 | ₩26,642 | -1.48% | 1560.8만 |
|---|
| 2026.05.11 | ₩28,397 | ₩30,173 | ₩26,888 | ₩28,798 | +1.41% | 1424.5만 |
|---|
| 2026.05.08 | ₩21,248 | ₩25,460 | ₩21,248 | ₩25,460 | +19.82% | 1131.5만 |
|---|
| 2026.05.07 | ₩19,792 | ₩21,718 | ₩18,732 | ₩19,395 | -2.01% | 832만 |
|---|
| 2026.05.06 | ₩20,327 | ₩20,750 | ₩18,354 | ₩20,720 | +1.93% | 1127.8만 |
|---|
| 2026.05.05 | ₩17,487 | ₩19,759 | ₩17,321 | ₩19,149 | +9.50% | 1156.3만 |
|---|
| 2026.05.04 | ₩14,888 | ₩16,509 | ₩14,764 | ₩15,702 | +5.47% | 933만 |
|---|
| 2026.05.01 | ₩12,458 | ₩14,092 | ₩12,331 | ₩13,932 | +11.83% | 1161.3만 |
|---|
| 2026.04.30 | ₩13,400 | ₩13,588 | ₩12,010 | ₩12,765 | -4.74% | 889.5만 |
|---|
| 2026.04.29 | ₩13,165 | ₩13,373 | ₩12,319 | ₩12,749 | -3.15% | 674.3만 |
|---|
| 2026.04.28 | ₩12,036 | ₩12,836 | ₩11,299 | ₩12,117 | +0.68% | 827.3만 |
|---|
| 2026.04.27 | ₩12,481 | ₩13,427 | ₩12,449 | ₩13,128 | +5.19% | 817.5만 |
|---|
| 2026.04.24 | ₩11,768 | ₩12,262 | ₩11,457 | ₩11,738 | -0.25% | 828.5만 |
|---|
| 2026.04.23 | ₩11,195 | ₩11,668 | ₩10,653 | ₩11,112 | -0.75% | 746만 |
|---|
| 2026.04.22 | ₩10,319 | ₩11,587 | ₩10,152 | ₩11,405 | +10.52% | 1128만 |
|---|
| 2026.04.21 | ₩9,952 | ₩10,110 | ₩9,412 | ₩9,739 | -2.13% | 683만 |
|---|
| 2026.04.20 | ₩10,217 | ₩10,419 | ₩9,184 | ₩9,722 | -4.85% | 778.8만 |
|---|
| 2026.04.17 | ₩10,498 | ₩10,724 | ₩9,894 | ₩9,995 | -4.79% | 832만 |
|---|
| 2026.04.16 | ₩9,944 | ₩10,348 | ₩9,575 | ₩10,090 | +1.47% | 947.5만 |
|---|
| 2026.04.15 | ₩10,045 | ₩10,428 | ₩9,310 | ₩10,069 | +0.23% | 1004.8만 |
|---|
| 2026.04.14 | ₩9,254 | ₩10,523 | ₩8,807 | ₩10,498 | +13.44% | 1362.5만 |
|---|
| 2026.04.13 | ₩8,456 | ₩8,899 | ₩8,107 | ₩8,871 | +4.90% | 1097.8만 |
|---|
| 2026.04.10 | ₩8,638 | ₩8,773 | ₩8,210 | ₩8,611 | -0.31% | 900만 |
|---|
| 2026.04.09 | ₩8,126 | ₩8,774 | ₩7,777 | ₩8,718 | +7.28% | 1259.8만 |
|---|
| 2026.04.08 | ₩8,420 | ₩8,452 | ₩7,822 | ₩8,122 | -3.54% | 1661.5만 |
|---|
| 2026.04.07 | ₩6,955 | ₩7,075 | ₩6,528 | ₩7,049 | +1.35% | 1477만 |
|---|
| 2026.04.06 | ₩6,885 | ₩7,304 | ₩6,794 | ₩7,054 | +2.46% | 929.3만 |
|---|
| 2026.04.02 | ₩5,713 | ₩6,653 | ₩5,694 | ₩6,636 | +16.15% | 1487.5만 |
|---|
| 2026.04.01 | ₩6,054 | ₩7,038 | ₩5,884 | ₩6,722 | +11.03% | 2378.8만 |
|---|
| 2026.03.31 | ₩5,150 | ₩5,718 | ₩4,843 | ₩5,689 | +10.48% | 2027.3만 |
|---|
| 2026.03.30 | ₩6,615 | ₩6,615 | ₩5,052 | ₩5,173 | -21.79% | 1399.3만 |
|---|
| 2026.03.27 | ₩6,550 | ₩6,871 | ₩6,344 | ₩6,465 | -1.29% | 1098만 |
|---|
| 2026.03.26 | ₩6,984 | ₩7,119 | ₩6,271 | ₩6,393 | -8.46% | 1178.8만 |
|---|
| 2026.03.25 | ₩7,459 | ₩7,703 | ₩7,024 | ₩7,425 | -0.45% | 1367만 |
|---|
| 2026.03.24 | ₩8,218 | ₩8,369 | ₩7,710 | ₩7,976 | -2.94% | 1133만 |
|---|
| 2026.03.23 | ₩9,288 | ₩9,450 | ₩8,211 | ₩8,345 | -10.15% | 1962만 |
|---|
| 2026.03.20 | ₩10,111 | ₩10,340 | ₩8,826 | ₩9,173 | -9.27% | 1123.5만 |
|---|
| 2026.03.19 | ₩9,221 | ₩10,757 | ₩9,075 | ₩10,138 | +9.95% | 2351.8만 |
|---|
| 2026.03.18 | ₩11,087 | ₩11,398 | ₩10,819 | ₩11,029 | -0.53% | 1393.5만 |
|---|
| 2026.03.17 | ₩10,541 | ₩11,039 | ₩10,233 | ₩10,967 | +4.04% | 964만 |
|---|
| 2026.03.16 | ₩10,259 | ₩10,659 | ₩9,924 | ₩10,091 | -1.64% | 1342.5만 |
|---|
| 2026.03.13 | ₩8,848 | ₩9,529 | ₩8,848 | ₩9,396 | +6.19% | 911.3만 |
|---|
| 2026.03.12 | ₩8,713 | ₩8,863 | ₩8,171 | ₩8,529 | -2.12% | 715.5만 |
|---|
| 2026.03.11 | ₩8,798 | ₩9,282 | ₩8,589 | ₩9,111 | +3.56% | 907.3만 |
|---|
| 2026.03.10 | ₩8,098 | ₩8,959 | ₩8,098 | ₩8,484 | +4.77% | 1215.3만 |
|---|
| 2026.03.09 | ₩6,930 | ₩7,934 | ₩6,697 | ₩7,918 | +14.26% | 1221.5만 |
|---|
| 2026.03.06 | ₩7,617 | ₩8,024 | ₩7,083 | ₩7,182 | -5.72% | 886.3만 |
|---|
| 2026.03.05 | ₩8,382 | ₩8,611 | ₩7,596 | ₩8,286 | -1.14% | 715.5만 |
|---|
| 2026.03.04 | ₩8,173 | ₩8,750 | ₩7,948 | ₩8,470 | +3.63% | 952.5만 |
|---|
| 2026.03.03 | ₩7,886 | ₩8,077 | ₩7,412 | ₩7,640 | -3.11% | 1249만 |
|---|
| 2026.03.02 | ₩8,580 | ₩9,287 | ₩8,452 | ₩9,083 | +5.85% | 945.8만 |
|---|
| 2026.02.27 | ₩8,617 | ₩9,309 | ₩8,589 | ₩9,054 | +5.07% | 653.8만 |
|---|
| 2026.02.26 | ₩9,645 | ₩10,068 | ₩8,600 | ₩9,205 | -4.56% | 1350만 |
|---|
| 2026.02.25 | ₩9,723 | ₩10,187 | ₩9,583 | ₩9,848 | +1.29% | 871.5만 |
|---|
| 2026.02.24 | ₩9,863 | ₩10,165 | ₩9,079 | ₩9,368 | -5.02% | 1309.5만 |
|---|
| 2026.02.23 | ₩9,588 | ₩9,972 | ₩9,244 | ₩9,512 | -0.79% | 603.8만 |
|---|
| 2026.02.20 | ₩9,267 | ₩9,913 | ₩9,267 | ₩9,829 | +6.07% | 818만 |
|---|
| 2026.02.19 | ₩9,263 | ₩9,477 | ₩8,930 | ₩9,314 | +0.54% | 825.3만 |
|---|
| 2026.02.18 | ₩8,591 | ₩9,808 | ₩8,409 | ₩9,525 | +10.87% | 837.8만 |
|---|
| 2026.02.17 | ₩8,691 | ₩9,201 | ₩8,437 | ₩8,640 | -0.59% | 767.5만 |
|---|
| 2026.02.13 | ₩8,904 | ₩9,548 | ₩8,318 | ₩9,167 | +2.95% | 991.3만 |
|---|
| 2026.02.12 | ₩9,653 | ₩10,348 | ₩9,142 | ₩9,280 | -3.86% | 1535.8만 |
|---|
| 2026.02.11 | ₩8,506 | ₩9,251 | ₩8,142 | ₩9,110 | +7.10% | 1352.5만 |
|---|
| 2026.02.10 | ₩7,777 | ₩7,981 | ₩7,315 | ₩7,597 | -2.31% | 899.5만 |
|---|
| 2026.02.09 | ₩7,872 | ₩8,376 | ₩7,484 | ₩8,035 | +2.07% | 983.8만 |
|---|
| 2026.02.06 | ₩7,817 | ₩8,570 | ₩7,640 | ₩8,508 | +8.83% | 1753.5만 |
|---|
| 2026.02.05 | ₩7,539 | ₩8,353 | ₩7,342 | ₩8,039 | +6.63% | 1613.8만 |
|---|
| 2026.02.04 | ₩9,403 | ₩9,403 | ₩7,179 | ₩7,909 | -15.88% | 1924만 |
|---|
| 2026.02.03 | ₩10,779 | ₩10,837 | ₩9,207 | ₩9,780 | -9.27% | 1763.5만 |
|---|
| 2026.02.02 | ₩9,366 | ₩10,860 | ₩9,366 | ₩10,680 | +14.03% | 1324.5만 |
|---|
| 2026.01.30 | ₩11,152 | ₩11,565 | ₩9,241 | ₩9,606 | -13.87% | 1356.3만 |
|---|
| 2026.01.29 | ₩10,798 | ₩11,037 | ₩9,751 | ₩10,645 | -1.42% | 1352.8만 |
|---|
| 2026.01.28 | ₩10,008 | ₩10,752 | ₩9,765 | ₩10,608 | +6.00% | 1032.5만 |
|---|
| 2026.01.27 | ₩9,217 | ₩9,728 | ₩9,004 | ₩9,450 | +2.53% | 945.5만 |
|---|
| 2026.01.26 | ₩8,860 | ₩8,923 | ₩8,323 | ₩8,543 | -3.57% | 858.3만 |
|---|
| 2026.01.23 | ₩8,901 | ₩9,567 | ₩8,632 | ₩9,026 | +1.40% | 1033.5만 |
|---|
| 2026.01.22 | ₩8,904 | ₩8,954 | ₩8,043 | ₩8,947 | +0.48% | 1060만 |
|---|
| 2026.01.21 | ₩7,899 | ₩8,773 | ₩7,649 | ₩8,552 | +8.28% | 1139.8만 |
|---|
| 2026.01.20 | ₩7,544 | ₩8,252 | ₩7,422 | ₩7,587 | +0.57% | 1446.8만 |
|---|
| 2026.01.16 | ₩7,114 | ₩7,596 | ₩7,081 | ₩7,491 | +5.30% | 1159만 |
|---|
| 2026.01.15 | ₩6,817 | ₩6,901 | ₩6,463 | ₩6,498 | -4.68% | 591.5만 |
|---|
| 2026.01.14 | ₩6,422 | ₩6,580 | ₩6,171 | ₩6,374 | -0.74% | 863만 |
|---|
| 2026.01.13 | ₩6,882 | ₩7,059 | ₩6,447 | ₩6,560 | -4.67% | 752만 |
|---|
| 2026.01.12 | ₩6,653 | ₩6,974 | ₩6,611 | ₩6,860 | +3.11% | 752.8만 |
|---|
| 2026.01.09 | ₩6,367 | ₩6,871 | ₩6,123 | ₩6,837 | +7.38% | 700만 |
|---|
| 2026.01.08 | ₩6,805 | ₩6,819 | ₩5,948 | ₩6,173 | -9.30% | 1138.5만 |
|---|
| 2026.01.07 | ₩6,710 | ₩6,930 | ₩6,571 | ₩6,637 | -1.08% | 885.8만 |
|---|
| 2026.01.06 | ₩5,909 | ₩6,860 | ₩5,909 | ₩6,828 | +15.55% | 1083.3만 |
|---|
| 2026.01.05 | ₩6,156 | ₩6,156 | ₩5,588 | ₩5,688 | -7.60% | 802.5만 |
|---|
| 2026.01.02 | ₩5,126 | ₩5,809 | ₩5,124 | ₩5,795 | +13.07% | 938.8만 |
|---|
| 2025.12.31 | ₩5,077 | ₩5,077 | ₩4,751 | ₩4,798 | -5.50% | 649.3만 |
|---|
| 2025.12.30 | ₩5,128 | ₩5,269 | ₩5,042 | ₩5,054 | -1.45% | 612.3만 |
|---|
| 2025.12.29 | ₩4,631 | ₩5,134 | ₩4,594 | ₩5,120 | +10.57% | 685.5만 |
|---|
| 2025.12.26 | ₩5,022 | ₩5,022 | ₩4,774 | ₩4,823 | -3.97% | 429.8만 |
|---|
| 2025.12.24 | ₩4,588 | ₩4,965 | ₩4,588 | ₩4,884 | +6.44% | 425.3만 |
|---|
| 2025.12.23 | ₩4,520 | ₩4,722 | ₩4,431 | ₩4,544 | +0.53% | 549.3만 |
|---|
| 2025.12.22 | ₩4,576 | ₩4,578 | ₩4,308 | ₩4,557 | -0.41% | 907.3만 |
|---|
| 2025.12.19 | ₩3,817 | ₩4,290 | ₩3,817 | ₩4,228 | +10.78% | 984만 |
|---|
| 2025.12.18 | ₩3,937 | ₩4,119 | ₩3,651 | ₩3,717 | -5.58% | 2266.8만 |
|---|
| 2025.12.17 | ₩3,403 | ₩3,411 | ₩2,983 | ₩3,091 | -9.17% | 1276.5만 |
|---|
| 2025.12.16 | ₩3,373 | ₩3,485 | ₩3,231 | ₩3,292 | -2.39% | 534.8만 |
|---|
| 2025.12.15 | ₩3,723 | ₩3,798 | ₩3,398 | ₩3,431 | -7.82% | 583만 |
|---|
| 2025.12.12 | ₩4,010 | ₩4,010 | ₩3,501 | ₩3,547 | -11.54% | 867.3만 |
|---|
| 2025.12.11 | ₩4,197 | ₩4,226 | ₩3,884 | ₩4,094 | -2.45% | 716.8만 |
|---|
| 2025.12.10 | ₩3,979 | ₩4,284 | ₩3,866 | ₩4,266 | +7.21% | 636.5만 |
|---|
| 2025.12.09 | ₩3,667 | ₩4,007 | ₩3,638 | ₩3,917 | +6.81% | 445.3만 |
|---|
| 2025.12.08 | ₩3,656 | ₩3,808 | ₩3,591 | ₩3,754 | +2.67% | 652.8만 |
|---|
| 2025.12.05 | ₩3,260 | ₩3,556 | ₩3,177 | ₩3,465 | +6.31% | 603만 |
|---|
| 2025.12.04 | ₩3,278 | ₩3,278 | ₩3,081 | ₩3,170 | -3.29% | 663.5만 |
|---|
| 2025.12.03 | ₩3,481 | ₩3,485 | ₩3,220 | ₩3,397 | -2.41% | 636.5만 |
|---|
| 2025.12.02 | ₩3,546 | ₩3,696 | ₩3,408 | ₩3,547 | +0.03% | 605.3만 |
|---|
| 2025.12.01 | ₩3,353 | ₩3,638 | ₩3,328 | ₩3,590 | +7.07% | 620.5만 |
|---|
| 2025.11.28 | ₩3,456 | ₩3,512 | ₩3,386 | ₩3,476 | +0.60% | 524.8만 |
|---|
| 2025.11.26 | ₩3,274 | ₩3,397 | ₩3,186 | ₩3,299 | +0.78% | 579.8만 |
|---|
| 2025.11.25 | ₩2,984 | ₩3,183 | ₩2,906 | ₩3,140 | +5.23% | 407.5만 |
|---|
| 2025.11.24 | ₩2,857 | ₩3,172 | ₩2,857 | ₩3,128 | +9.49% | 594만 |
|---|
| 2025.11.21 | ₩2,632 | ₩2,808 | ₩2,330 | ₩2,698 | +2.50% | 879.5만 |
|---|
| 2025.11.20 | ₩3,381 | ₩3,388 | ₩2,500 | ₩2,536 | -25.00% | 1630.3만 |
|---|
| 2025.11.19 | ₩3,312 | ₩3,504 | ₩2,988 | ₩3,255 | -1.73% | 1441.5만 |
|---|
| 2025.11.18 | ₩3,537 | ₩3,651 | ₩3,247 | ₩3,338 | -5.62% | 794.8만 |
|---|
| 2025.11.17 | ₩3,910 | ₩4,339 | ₩3,680 | ₩3,761 | -3.82% | 1111.8만 |
|---|
| 2025.11.14 | ₩3,445 | ₩4,162 | ₩3,443 | ₩3,911 | +13.53% | 1786.3만 |
|---|
| 2025.11.13 | ₩3,794 | ₩4,009 | ₩3,404 | ₩3,613 | -4.76% | 836.3만 |
|---|
| 2025.11.12 | ₩3,860 | ₩4,001 | ₩3,748 | ₩3,859 | -0.02% | 739.8만 |
|---|
| 2025.11.11 | ₩3,986 | ₩4,046 | ₩3,708 | ₩3,746 | -6.02% | 966.8만 |
|---|
| 2025.11.10 | ₩4,008 | ₩4,264 | ₩3,995 | ₩4,149 | +3.52% | 1116만 |
|---|
| 2025.11.07 | ₩3,555 | ₩3,814 | ₩3,329 | ₩3,677 | +3.43% | 1350.8만 |
|---|
| 2025.11.06 | ₩3,687 | ₩3,945 | ₩3,590 | ₩3,699 | +0.32% | 1204.8만 |
|---|
| 2025.11.05 | ₩3,337 | ₩3,739 | ₩3,333 | ₩3,680 | +10.29% | 1115만 |
|---|
| 2025.11.04 | ₩3,289 | ₩3,444 | ₩3,103 | ₩3,117 | -5.25% | 1008.5만 |
|---|
| 2025.11.03 | ₩3,613 | ₩3,718 | ₩3,556 | ₩3,636 | +0.62% | 1211.8만 |
|---|
| 2025.10.31 | ₩3,443 | ₩3,531 | ₩3,182 | ₩3,318 | -3.63% | 672.5만 |
|---|
| 2025.10.30 | ₩3,386 | ₩3,426 | ₩3,232 | ₩3,337 | -1.44% | 340.8만 |
|---|
| 2025.10.29 | ₩3,472 | ₩3,573 | ₩3,397 | ₩3,415 | -1.65% | 949만 |
|---|
| 2025.10.28 | ₩3,192 | ₩3,294 | ₩3,147 | ₩3,272 | +2.50% | 458.8만 |
|---|
| 2025.10.27 | ₩3,355 | ₩3,355 | ₩3,094 | ₩3,220 | -4.04% | 741만 |
|---|
| 2025.10.24 | ₩3,008 | ₩3,213 | ₩2,942 | ₩3,192 | +6.12% | 749.5만 |
|---|
| 2025.10.23 | ₩2,580 | ₩2,857 | ₩2,564 | ₩2,856 | +10.67% | 501.3만 |
|---|
| 2025.10.22 | ₩2,743 | ₩2,822 | ₩2,472 | ₩2,632 | -4.03% | 775.8만 |
|---|
| 2025.10.21 | ₩2,815 | ₩2,839 | ₩2,702 | ₩2,745 | -2.49% | 337.5만 |
|---|
| 2025.10.20 | ₩2,952 | ₩3,076 | ₩2,835 | ₩2,871 | -2.73% | 688.8만 |
|---|
| 2025.10.17 | ₩2,650 | ₩2,773 | ₩2,564 | ₩2,746 | +3.61% | 1135.3만 |
|---|
| 2025.10.16 | ₩2,682 | ₩2,851 | ₩2,570 | ₩2,752 | +2.63% | 2140.3만 |
|---|
| 2025.10.15 | ₩2,492 | ₩2,498 | ₩2,376 | ₩2,482 | -0.41% | 578만 |
|---|
| 2025.10.14 | ₩2,369 | ₩2,500 | ₩2,352 | ₩2,358 | -0.47% | 285.3만 |
|---|
| 2025.10.13 | ₩2,471 | ₩2,522 | ₩2,394 | ₩2,508 | +1.49% | 669.5만 |
|---|
| 2025.10.10 | ₩2,539 | ₩2,540 | ₩2,186 | ₩2,229 | -12.22% | 625만 |
|---|