시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long MRVL Daily ETF 과거 주가
GraniteShares 2x Long MRVL Daily ETF · MVLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long MRVL Daily ETF · MVLL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,958 | ₩54,606 | ₩48,710 | ₩51,510 | -2.73% | 165.7만 |
| 2026.10.08 | ₩52,716 | ₩54,941 | ₩48,000 | ₩51,430 | -2.44% | 250.6만 |
| 2026.10.07 | ₩53,862 | ₩56,214 | ₩52,108 | ₩55,410 | +2.87% | 174.8만 |
| 2026.10.06 | ₩50,224 | ₩61,494 | ₩49,045 | ₩56,321 | +12.14% | 665.9만 |
| 2026.10.05 | ₩52,435 | ₩53,507 | ₩49,179 | ₩50,465 | -3.76% | 133.8만 |
| 2026.10.02 | ₩52,937 | ₩53,695 | ₩50,614 | ₩50,854 | -3.94% | 213.9만 |
| 2026.10.01 | ₩48,301 | ₩50,156 | ₩45,597 | ₩49,232 | +1.93% | 183만 |
| 2026.09.30 | ₩47,986 | ₩48,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,172 |
| ₩47,959 |
| -0.06% |
| 120.5만 |
| 2026.09.29 | ₩46,043 | ₩48,054 | ₩45,441 | ₩47,598 | +3.38% | 175.6만 |
|---|
| 2026.09.28 | ₩46,525 | ₩47,236 | ₩42,409 | ₩43,765 | -5.93% | 145.8만 |
|---|
| 2026.09.25 | ₩48,006 | ₩49,360 | ₩45,775 | ₩47,490 | -1.07% | 147.4만 |
|---|
| 2026.09.24 | ₩44,790 | ₩47,476 | ₩44,006 | ₩46,405 | +3.61% | 192만 |
|---|
| 2026.09.23 | ₩47,691 | ₩48,536 | ₩45,428 | ₩47,048 | -1.35% | 267.8만 |
|---|
| 2026.09.22 | ₩45,199 | ₩48,991 | ₩44,690 | ₩47,745 | +5.63% | 288만 |
|---|
| 2026.09.21 | ₩44,020 | ₩47,182 | ₩41,779 | ₩45,922 | +4.32% | 358.5만 |
|---|
| 2026.09.18 | ₩40,844 | ₩41,541 | ₩38,740 | ₩41,527 | +1.67% | 259.3만 |
|---|
| 2026.09.17 | ₩40,268 | ₩42,626 | ₩40,187 | ₩40,294 | +0.07% | 307만 |
|---|
| 2026.09.16 | ₩35,980 | ₩38,103 | ₩35,276 | ₩36,864 | +2.46% | 282만 |
|---|
| 2026.09.15 | ₩34,345 | ₩36,191 | ₩34,184 | ₩34,345 | 0.00% | 140.3만 |
|---|
| 2026.09.14 | ₩32,750 | ₩35,236 | ₩31,892 | ₩33,554 | +2.45% | 263.1만 |
|---|
| 2026.09.11 | ₩38,807 | ₩40,603 | ₩37,145 | ₩39,289 | +1.24% | 276.9만 |
|---|
| 2026.09.10 | ₩36,830 | ₩38,861 | ₩36,020 | ₩36,315 | -1.40% | 264.7만 |
|---|
| 2026.09.09 | ₩35,591 | ₩41,286 | ₩35,564 | ₩39,075 | +9.79% | 392.6만 |
|---|
| 2026.09.08 | ₩36,529 | ₩38,097 | ₩35,122 | ₩36,033 | -1.36% | 429.9만 |
|---|
| 2026.09.04 | ₩31,919 | ₩35,537 | ₩31,745 | ₩35,497 | +11.21% | 422.4만 |
|---|
| 2026.09.03 | ₩29,869 | ₩32,324 | ₩28,918 | ₩31,129 | +4.22% | 314.3만 |
|---|
| 2026.09.02 | ₩30,137 | ₩31,075 | ₩29,614 | ₩30,405 | +0.89% | 220.1만 |
|---|
| 2026.09.01 | ₩30,083 | ₩31,705 | ₩28,743 | ₩31,638 | +5.17% | 368.4만 |
|---|
| 2026.08.31 | ₩33,420 | ₩34,104 | ₩31,434 | ₩32,026 | -4.17% | 310만 |
|---|
| 2026.08.28 | ₩36,583 | ₩37,952 | ₩33,273 | ₩33,581 | -8.21% | 1061.4만 |
|---|
| 2026.08.27 | ₩46,525 | ₩47,129 | ₩41,996 | ₩42,479 | -8.70% | 961.7만 |
|---|
| 2026.08.26 | ₩42,057 | ₩43,792 | ₩40,844 | ₩43,778 | +4.09% | 347.3만 |
|---|
| 2026.08.25 | ₩41,139 | ₩44,221 | ₩40,696 | ₩42,063 | +2.25% | 440.3만 |
|---|
| 2026.08.24 | ₩38,438 | ₩39,300 | ₩35,377 | ₩38,418 | -0.05% | 275.2만 |
|---|
| 2026.08.21 | ₩46,820 | ₩46,914 | ₩39,785 | ₩41,206 | -11.99% | 473.4만 |
|---|
| 2026.08.20 | ₩41,668 | ₩46,499 | ₩40,589 | ₩46,324 | +11.18% | 553.3만 |
|---|
| 2026.08.19 | ₩42,559 | ₩44,221 | ₩38,633 | ₩41,474 | -2.55% | 1151만 |
|---|
| 2026.08.18 | ₩36,335 | ₩37,976 | ₩33,018 | ₩34,733 | -4.41% | 547.5만 |
|---|
| 2026.08.17 | ₩39,075 | ₩43,175 | ₩38,767 | ₩41,219 | +5.49% | 398.3만 |
|---|
| 2026.08.14 | ₩36,891 | ₩37,641 | ₩35,511 | ₩37,105 | +0.58% | 246.3만 |
|---|
| 2026.08.13 | ₩36,140 | ₩40,281 | ₩35,645 | ₩37,266 | +3.11% | 284.7만 |
|---|
| 2026.08.12 | ₩38,485 | ₩38,700 | ₩35,551 | ₩35,551 | -7.63% | 322만 |
|---|
| 2026.08.11 | ₩34,003 | ₩34,191 | ₩32,241 | ₩34,037 | +0.10% | 102.4만 |
|---|
| 2026.08.10 | ₩39,276 | ₩40,040 | ₩32,911 | ₩32,978 | -16.04% | 329.1만 |
|---|
| 2026.08.07 | ₩36,542 | ₩37,293 | ₩32,080 | ₩36,328 | -0.59% | 390.5만 |
|---|
| 2026.08.06 | ₩32,214 | ₩36,636 | ₩30,954 | ₩33,769 | +4.83% | 242만 |
|---|
| 2026.08.05 | ₩35,645 | ₩37,695 | ₩33,769 | ₩33,849 | -5.04% | 338.2만 |
|---|
| 2026.08.04 | ₩33,849 | ₩37,735 | ₩33,407 | ₩36,542 | +7.96% | 575.1만 |
|---|
| 2026.08.03 | ₩25,246 | ₩29,266 | ₩24,362 | ₩28,998 | +14.86% | 259만 |
|---|
| 2026.07.31 | ₩30,506 | ₩31,182 | ₩27,202 | ₩27,243 | -10.70% | 341.2만 |
|---|
| 2026.07.30 | ₩24,824 | ₩26,398 | ₩24,013 | ₩26,010 | +4.78% | 387.7만 |
|---|
| 2026.07.29 | ₩23,879 | ₩24,963 | ₩20,904 | ₩20,971 | -12.18% | 365.8만 |
|---|
| 2026.07.28 | ₩25,621 | ₩26,130 | ₩21,950 | ₩24,040 | -6.17% | 328.9만 |
|---|
| 2026.07.27 | ₩31,383 | ₩31,758 | ₩26,227 | ₩28,502 | -9.18% | 265.6만 |
|---|
| 2026.07.24 | ₩33,165 | ₩34,117 | ₩29,199 | ₩30,070 | -9.33% | 215.7만 |
|---|
| 2026.07.23 | ₩34,720 | ₩37,011 | ₩33,822 | ₩35,202 | +1.39% | 279.7만 |
|---|
| 2026.07.22 | ₩32,670 | ₩37,159 | ₩32,469 | ₩35,913 | +9.93% | 277.4만 |
|---|
| 2026.07.21 | ₩34,077 | ₩35,685 | ₩33,232 | ₩34,908 | +2.44% | 308만 |
|---|
| 2026.07.20 | ₩30,217 | ₩32,981 | ₩29,861 | ₩30,740 | +1.73% | 313.5만 |
|---|
| 2026.07.17 | ₩26,894 | ₩30,512 | ₩25,606 | ₩28,824 | +7.17% | 372만 |
|---|
| 2026.07.16 | ₩32,629 | ₩33,407 | ₩28,114 | ₩28,757 | -11.87% | 367.2만 |
|---|
| 2026.07.15 | ₩41,165 | ₩41,212 | ₩33,112 | ₩35,001 | -14.97% | 311만 |
|---|
| 2026.07.14 | ₩43,772 | ₩44,368 | ₩39,547 | ₩41,045 | -6.23% | 262.6만 |
|---|
| 2026.07.13 | ₩43,618 | ₩43,618 | ₩38,294 | ₩39,222 | -10.08% | 299.7만 |
|---|
| 2026.07.10 | ₩47,443 | ₩48,428 | ₩44,812 | ₩46,298 | -2.41% | 174.5만 |
|---|
| 2026.07.09 | ₩50,465 | ₩52,770 | ₩48,670 | ₩49,420 | -2.07% | 335.1만 |
|---|
| 2026.07.08 | ₩42,666 | ₩46,995 | ₩42,532 | ₩44,971 | +5.40% | 297.4만 |
|---|
| 2026.07.07 | ₩46,338 | ₩47,343 | ₩41,416 | ₩44,609 | -3.73% | 409.1만 |
|---|
| 2026.07.06 | ₩54,753 | ₩57,152 | ₩52,401 | ₩52,448 | -4.21% | 321.3만 |
|---|
| 2026.07.02 | ₩62,432 | ₩64,777 | ₩47,169 | ₩50,827 | -18.59% | 542.6만 |
|---|
| 2026.07.01 | ₩68,502 | ₩73,996 | ₩63,222 | ₩63,517 | -7.28% | 509.1만 |
|---|
| 2026.06.30 | ₩67,470 | ₩77,855 | ₩66,331 | ₩76,917 | +14.00% | 544.8만 |
|---|
| 2026.06.29 | ₩64,602 | ₩67,457 | ₩54,592 | ₩67,108 | +3.88% | 553.6만 |
|---|
| 2026.06.26 | ₩63,209 | ₩65,815 | ₩60,006 | ₩61,735 | -2.33% | 306.9만 |
|---|
| 2026.06.25 | ₩74,170 | ₩74,934 | ₩61,093 | ₩69,422 | -6.40% | 620.2만 |
|---|
| 2026.06.24 | ₩69,949 | ₩70,119 | ₩60,998 | ₩66,921 | -4.33% | 523.8만 |
|---|
| 2026.06.23 | ₩68,345 | ₩75,041 | ₩67,059 | ₩68,283 | -0.09% | 664.9만 |
|---|
| 2026.06.22 | ₩87,325 | ₩87,637 | ₩79,068 | ₩84,269 | -3.50% | 779만 |
|---|
| 2026.06.18 | ₩83,733 | ₩95,905 | ₩81,835 | ₩86,458 | +3.25% | 1096.7만 |
|---|
| 2026.06.17 | ₩76,828 | ₩84,200 | ₩72,191 | ₩75,095 | -2.26% | 705.2만 |
|---|
| 2026.06.16 | ₩81,692 | ₩91,345 | ₩69,587 | ₩69,587 | -14.82% | 916.4만 |
|---|
| 2026.06.15 | ₩80,736 | ₩88,962 | ₩76,158 | ₩86,949 | +7.70% | 761.4만 |
|---|
| 2026.06.12 | ₩66,889 | ₩76,247 | ₩65,706 | ₩71,892 | +7.48% | 676.3만 |
|---|
| 2026.06.11 | ₩62,816 | ₩73,290 | ₩62,164 | ₩72,683 | +15.71% | 998.6만 |
|---|
| 2026.06.10 | ₩64,821 | ₩69,453 | ₩59,345 | ₩59,488 | -8.23% | 992.9만 |
|---|
| 2026.06.09 | ₩84,613 | ₩85,851 | ₩54,271 | ₩66,624 | -21.26% | 1972.7만 |
|---|
| 2026.06.08 | ₩78,440 | ₩86,775 | ₩75,122 | ₩78,619 | +0.23% | 1665.4만 |
|---|
| 2026.06.05 | ₩88,437 | ₩89,482 | ₩65,214 | ₩66,371 | -24.95% | 1533.5만 |
|---|
| 2026.06.04 | ₩80,401 | ₩102,641 | ₩76,252 | ₩99,260 | +23.46% | 1934.3만 |
|---|
| 2026.06.03 | ₩100,073 | ₩104,075 | ₩86,284 | ₩90,643 | -9.42% | 2244.6만 |
|---|
| 2026.06.02 | ₩67,153 | ₩84,770 | ₩66,724 | ₩84,600 | +25.98% | 1990.3만 |
|---|
| 2026.06.01 | ₩42,434 | ₩53,704 | ₩40,513 | ₩51,274 | +20.83% | 611만 |
|---|
| 2026.05.29 | ₩44,886 | ₩46,584 | ₩42,392 | ₩44,922 | +0.08% | 440.2만 |
|---|
| 2026.05.28 | ₩42,497 | ₩46,020 | ₩40,679 | ₩44,953 | +5.78% | 834.8만 |
|---|
| 2026.05.27 | ₩51,198 | ₩51,198 | ₩41,317 | ₩42,528 | -16.93% | 1053.6만 |
|---|
| 2026.05.26 | ₩48,241 | ₩50,474 | ₩43,149 | ₩46,637 | -3.32% | 673.8만 |
|---|
| 2026.05.22 | ₩41,000 | ₩42,506 | ₩39,977 | ₩41,661 | +1.61% | 379.6만 |
|---|
| 2026.05.21 | ₩40,303 | ₩41,094 | ₩38,435 | ₩39,455 | -2.11% | 297.4만 |
|---|
| 2026.05.20 | ₩36,690 | ₩40,390 | ₩36,181 | ₩37,994 | +3.55% | 503.8만 |
|---|
| 2026.05.19 | ₩29,288 | ₩35,814 | ₩29,190 | ₩33,916 | +15.80% | 267.9만 |
|---|
| 2026.05.18 | ₩36,181 | ₩36,569 | ₩29,717 | ₩31,231 | -13.68% | 449.7만 |
|---|
| 2026.05.15 | ₩32,951 | ₩36,417 | ₩32,925 | ₩34,206 | +3.81% | 235.1만 |
|---|
| 2026.05.14 | ₩36,140 | ₩40,335 | ₩34,613 | ₩36,654 | +1.42% | 660.4만 |
|---|
| 2026.05.13 | ₩31,645 | ₩36,368 | ₩31,645 | ₩34,863 | +10.17% | 490.1만 |
|---|
| 2026.05.12 | ₩30,369 | ₩31,549 | ₩27,468 | ₩30,061 | -1.01% | 177.4만 |
|---|
| 2026.05.11 | ₩29,583 | ₩33,639 | ₩29,192 | ₩32,379 | +9.45% | 333만 |
|---|
| 2026.05.08 | ₩30,005 | ₩32,241 | ₩29,547 | ₩32,143 | +7.12% | 160.8만 |
|---|
| 2026.05.07 | ₩32,710 | ₩32,719 | ₩27,971 | ₩28,426 | -13.10% | 211.4만 |
|---|
| 2026.05.06 | ₩33,675 | ₩34,599 | ₩30,557 | ₩33,273 | -1.19% | 223만 |
|---|
| 2026.05.05 | ₩31,933 | ₩33,530 | ₩30,441 | ₩32,000 | +0.21% | 218.9만 |
|---|
| 2026.05.04 | ₩30,686 | ₩31,267 | ₩29,606 | ₩30,030 | -2.14% | 456.9만 |
|---|
| 2026.05.01 | ₩29,740 | ₩31,129 | ₩28,587 | ₩30,570 | +2.79% | 162.5만 |
|---|
| 2026.04.30 | ₩29,130 | ₩30,892 | ₩27,669 | ₩30,807 | +5.76% | 197.2만 |
|---|
| 2026.04.29 | ₩26,850 | ₩27,930 | ₩25,907 | ₩27,756 | +3.38% | 320.3만 |
|---|
| 2026.04.28 | ₩24,708 | ₩27,569 | ₩24,250 | ₩26,595 | +7.64% | 274.2만 |
|---|
| 2026.04.27 | ₩29,722 | ₩30,159 | ₩25,630 | ₩28,417 | -4.39% | 361.4만 |
|---|
| 2026.04.24 | ₩32,741 | ₩33,076 | ₩28,466 | ₩30,579 | -6.60% | 628.3만 |
|---|
| 2026.04.23 | ₩28,703 | ₩31,959 | ₩28,520 | ₩31,218 | +8.76% | 393.6만 |
|---|
| 2026.04.22 | ₩27,064 | ₩28,676 | ₩26,066 | ₩28,279 | +4.49% | 379.3만 |
|---|
| 2026.04.21 | ₩25,116 | ₩27,403 | ₩24,991 | ₩26,153 | +4.13% | 453.4만 |
|---|
| 2026.04.20 | ₩24,947 | ₩25,563 | ₩23,763 | ₩25,014 | +0.27% | 479.2만 |
|---|
| 2026.04.17 | ₩20,784 | ₩22,528 | ₩20,445 | ₩22,454 | +8.04% | 208.6만 |
|---|
| 2026.04.16 | ₩20,051 | ₩20,918 | ₩18,957 | ₩20,534 | +2.41% | 206.3만 |
|---|
| 2026.04.15 | ₩20,283 | ₩22,003 | ₩20,069 | ₩20,869 | +2.88% | 308.8만 |
|---|
| 2026.04.14 | ₩21,440 | ₩21,583 | ₩19,761 | ₩20,677 | -3.56% | 461.6만 |
|---|
| 2026.04.13 | ₩19,578 | ₩20,547 | ₩19,220 | ₩19,957 | +1.94% | 707.9만 |
|---|
| 2026.04.10 | ₩17,858 | ₩19,475 | ₩17,675 | ₩19,113 | +7.03% | 383.5만 |
|---|
| 2026.04.09 | ₩16,630 | ₩17,259 | ₩16,176 | ₩16,719 | +0.54% | 226.2만 |
|---|
| 2026.04.08 | ₩15,178 | ₩15,580 | ₩14,253 | ₩15,233 | +0.36% | 188.3만 |
|---|
| 2026.04.07 | ₩13,749 | ₩14,119 | ₩13,132 | ₩13,942 | +1.41% | 90.6만 |
|---|
| 2026.04.06 | ₩13,972 | ₩14,609 | ₩13,132 | ₩13,985 | +0.10% | 175.7만 |
|---|
| 2026.04.02 | ₩12,114 | ₩13,454 | ₩11,917 | ₩13,427 | +10.84% | 154.7만 |
|---|
| 2026.04.01 | ₩12,007 | ₩13,617 | ₩11,886 | ₩13,351 | +11.20% | 251.3만 |
|---|
| 2026.03.31 | ₩10,939 | ₩11,667 | ₩10,305 | ₩11,573 | +5.80% | 294.4만 |
|---|
| 2026.03.30 | ₩10,809 | ₩11,167 | ₩8,933 | ₩9,214 | -14.76% | 51.6만 |
|---|
| 2026.03.27 | ₩11,718 | ₩11,917 | ₩10,492 | ₩10,818 | -7.68% | 55.9만 |
|---|
| 2026.03.26 | ₩11,607 | ₩12,150 | ₩11,390 | ₩11,538 | -0.60% | 89.2만 |
|---|
| 2026.03.25 | ₩10,684 | ₩11,761 | ₩10,675 | ₩11,698 | +9.49% | 91.9만 |
|---|
| 2026.03.24 | ₩9,599 | ₩10,506 | ₩9,599 | ₩10,317 | +7.48% | 91.4만 |
|---|
| 2026.03.23 | ₩9,760 | ₩10,153 | ₩9,579 | ₩9,852 | +0.95% | 91.1만 |
|---|
| 2026.03.20 | ₩9,461 | ₩9,903 | ₩9,108 | ₩9,386 | -0.78% | 32.9만 |
|---|
| 2026.03.19 | ₩9,014 | ₩9,778 | ₩8,858 | ₩9,749 | +8.15% | 41.4만 |
|---|
| 2026.03.18 | ₩10,019 | ₩10,296 | ₩9,277 | ₩9,358 | -6.60% | 68.5만 |
|---|
| 2026.03.17 | ₩10,323 | ₩10,608 | ₩9,943 | ₩9,988 | -3.25% | 54.1만 |
|---|
| 2026.03.16 | ₩9,679 | ₩10,403 | ₩9,679 | ₩10,253 | +5.93% | 117.5만 |
|---|
| 2026.03.13 | ₩9,469 | ₩9,983 | ₩9,228 | ₩9,411 | -0.61% | 68.3만 |
|---|
| 2026.03.12 | ₩9,876 | ₩9,916 | ₩9,353 | ₩9,402 | -4.80% | 65.5만 |
|---|
| 2026.03.11 | ₩10,763 | ₩11,046 | ₩9,961 | ₩10,037 | -6.74% | 137.8만 |
|---|
| 2026.03.10 | ₩10,533 | ₩11,113 | ₩10,347 | ₩10,650 | +1.11% | 565.6만 |
|---|
| 2026.03.09 | ₩9,487 | ₩10,582 | ₩8,683 | ₩10,533 | +11.02% | 311.9만 |
|---|
| 2026.03.06 | ₩8,889 | ₩10,581 | ₩8,701 | ₩9,840 | +10.70% | 747.4만 |
|---|
| 2026.03.05 | ₩7,844 | ₩8,108 | ₩7,147 | ₩7,258 | -7.46% | 453.1만 |
|---|
| 2026.03.04 | ₩7,848 | ₩7,942 | ₩7,555 | ₩7,702 | -1.86% | 67.7만 |
|---|
| 2026.03.03 | ₩7,669 | ₩7,899 | ₩7,437 | ₩7,602 | -0.87% | 74.4만 |
|---|
| 2026.03.02 | ₩8,062 | ₩8,674 | ₩8,018 | ₩8,277 | +2.66% | 56.6만 |
|---|
| 2026.02.27 | ₩8,103 | ₩8,574 | ₩7,875 | ₩8,442 | +4.19% | 52.6만 |
|---|
| 2026.02.26 | ₩8,393 | ₩8,467 | ₩7,567 | ₩7,981 | -4.91% | 39.9만 |
|---|
| 2026.02.25 | ₩7,984 | ₩8,357 | ₩7,951 | ₩8,326 | +4.28% | 30.8만 |
|---|
| 2026.02.24 | ₩7,714 | ₩8,062 | ₩7,593 | ₩7,832 | +1.53% | 34.9만 |
|---|
| 2026.02.23 | ₩7,828 | ₩7,969 | ₩7,370 | ₩7,706 | -1.55% | 60만 |
|---|
| 2026.02.20 | ₩7,803 | ₩8,237 | ₩7,745 | ₩8,067 | +3.38% | 29.7만 |
|---|
| 2026.02.19 | ₩7,790 | ₩8,103 | ₩7,772 | ₩8,086 | +3.80% | 24.2만 |
|---|
| 2026.02.18 | ₩7,957 | ₩8,253 | ₩7,911 | ₩7,983 | +0.33% | 28.8만 |
|---|
| 2026.02.17 | ₩7,553 | ₩8,237 | ₩7,473 | ₩7,972 | +5.54% | 47만 |
|---|
| 2026.02.13 | ₩7,870 | ₩8,165 | ₩7,768 | ₩7,886 | +0.19% | 40.1만 |
|---|
| 2026.02.12 | ₩8,634 | ₩8,634 | ₩7,694 | ₩7,841 | -9.19% | 41.9만 |
|---|
| 2026.02.11 | ₩8,947 | ₩8,947 | ₩8,054 | ₩8,504 | -4.95% | 43만 |
|---|
| 2026.02.10 | ₩8,817 | ₩8,916 | ₩8,536 | ₩8,625 | -2.18% | 55만 |
|---|
| 2026.02.09 | ₩8,103 | ₩8,857 | ₩7,980 | ₩8,692 | +7.28% | 125.4만 |
|---|
| 2026.02.06 | ₩7,638 | ₩8,375 | ₩7,587 | ₩8,299 | +8.65% | 169.1만 |
|---|
| 2026.02.05 | ₩6,874 | ₩7,223 | ₩6,466 | ₩7,129 | +3.70% | 104.1만 |
|---|
| 2026.02.04 | ₩7,267 | ₩7,477 | ₩6,685 | ₩7,035 | -3.20% | 73.1만 |
|---|
| 2026.02.03 | ₩8,036 | ₩8,071 | ₩6,843 | ₩7,397 | -7.95% | 175.1만 |
|---|
| 2026.02.02 | ₩7,870 | ₩8,094 | ₩7,650 | ₩8,031 | +2.04% | 101만 |
|---|
| 2026.01.30 | ₩8,344 | ₩8,670 | ₩7,951 | ₩8,098 | -2.94% | 78.9만 |
|---|
| 2026.01.29 | ₩8,813 | ₩8,831 | ₩7,978 | ₩8,639 | -1.98% | 107.1만 |
|---|
| 2026.01.28 | ₩9,327 | ₩9,512 | ₩8,933 | ₩9,094 | -2.49% | 61.1만 |
|---|
| 2026.01.27 | ₩8,978 | ₩9,152 | ₩8,660 | ₩8,960 | -0.20% | 81.7만 |
|---|
| 2026.01.26 | ₩8,375 | ₩9,032 | ₩8,317 | ₩8,750 | +4.48% | 83.3만 |
|---|
| 2026.01.23 | ₩8,652 | ₩8,714 | ₩8,308 | ₩8,447 | -2.37% | 142.4만 |
|---|
| 2026.01.22 | ₩9,335 | ₩9,519 | ₩8,862 | ₩9,041 | -3.16% | 127만 |
|---|
| 2026.01.21 | ₩8,516 | ₩9,296 | ₩8,516 | ₩8,916 | +4.69% | 131.6만 |
|---|
| 2026.01.20 | ₩8,259 | ₩9,143 | ₩8,196 | ₩8,375 | +1.41% | 121.5만 |
|---|
| 2026.01.16 | ₩8,710 | ₩8,938 | ₩8,487 | ₩8,500 | -2.41% | 87.8만 |
|---|
| 2026.01.15 | ₩9,007 | ₩9,067 | ₩8,433 | ₩8,540 | -5.18% | 86.2만 |
|---|
| 2026.01.14 | ₩9,070 | ₩9,070 | ₩8,272 | ₩8,701 | -4.06% | 145.2만 |
|---|
| 2026.01.13 | ₩9,139 | ₩9,335 | ₩9,041 | ₩9,097 | -0.45% | 86.2만 |
|---|
| 2026.01.12 | ₩9,018 | ₩9,255 | ₩8,933 | ₩9,076 | +0.64% | 50.1만 |
|---|
| 2026.01.09 | ₩9,335 | ₩9,380 | ₩8,911 | ₩9,139 | -2.11% | 59.7만 |
|---|
| 2026.01.08 | ₩9,501 | ₩9,501 | ₩9,076 | ₩9,191 | -3.26% | 65.6만 |
|---|
| 2026.01.07 | ₩9,883 | ₩9,901 | ₩9,228 | ₩9,469 | -4.18% | 186.6만 |
|---|
| 2026.01.06 | ₩11,328 | ₩11,730 | ₩9,974 | ₩10,313 | -8.96% | 239.6만 |
|---|
| 2026.01.05 | ₩11,475 | ₩11,645 | ₩10,698 | ₩10,795 | -5.93% | 90.3만 |
|---|
| 2026.01.02 | ₩9,952 | ₩10,742 | ₩9,952 | ₩10,596 | +6.47% | 72.8만 |
|---|
| 2025.12.31 | ₩10,028 | ₩10,037 | ₩9,599 | ₩9,616 | -4.11% | 41만 |
|---|
| 2025.12.30 | ₩9,809 | ₩10,314 | ₩9,809 | ₩10,026 | +2.22% | 53.6만 |
|---|
| 2025.12.29 | ₩9,715 | ₩9,869 | ₩9,452 | ₩9,813 | +1.01% | 51.1만 |
|---|
| 2025.12.26 | ₩10,108 | ₩10,108 | ₩9,871 | ₩9,930 | -1.77% | 25.9만 |
|---|
| 2025.12.24 | ₩10,162 | ₩10,229 | ₩9,894 | ₩9,975 | -1.84% | 56.6만 |
|---|
| 2025.12.23 | ₩9,519 | ₩10,363 | ₩9,514 | ₩10,291 | +8.12% | 136.2만 |
|---|
| 2025.12.22 | ₩10,021 | ₩10,193 | ₩9,568 | ₩9,617 | -4.03% | 42.5만 |
|---|
| 2025.12.19 | ₩9,510 | ₩9,947 | ₩9,407 | ₩9,461 | -0.52% | 55.3만 |
|---|
| 2025.12.18 | ₩9,554 | ₩9,657 | ₩9,175 | ₩9,563 | +0.09% | 57.2만 |
|---|
| 2025.12.17 | ₩10,068 | ₩10,184 | ₩8,862 | ₩8,966 | -10.94% | 100.2만 |
|---|
| 2025.12.16 | ₩9,391 | ₩9,577 | ₩9,117 | ₩9,496 | +1.12% | 28.2만 |
|---|
| 2025.12.15 | ₩9,711 | ₩9,885 | ₩9,429 | ₩9,556 | -1.59% | 43.2만 |
|---|
| 2025.12.12 | ₩10,363 | ₩10,667 | ₩9,490 | ₩9,608 | -7.28% | 111.5만 |
|---|
| 2025.12.11 | ₩11,238 | ₩11,381 | ₩10,336 | ₩10,827 | -3.66% | 91.7만 |
|---|
| 2025.12.10 | ₩11,274 | ₩11,676 | ₩11,037 | ₩11,569 | +2.61% | 166.2만 |
|---|
| 2025.12.09 | ₩11,417 | ₩11,417 | ₩10,515 | ₩10,729 | -6.03% | 177.6만 |
|---|
| 2025.12.08 | ₩11,069 | ₩11,707 | ₩10,696 | ₩11,520 | +4.08% | 345.3만 |
|---|
| 2025.12.05 | ₩13,749 | ₩14,376 | ₩12,976 | ₩13,360 | -2.83% | 139.4만 |
|---|
| 2025.12.04 | ₩13,523 | ₩14,454 | ₩12,980 | ₩13,226 | -2.20% | 129.9만 |
|---|
| 2025.12.03 | ₩13,729 | ₩14,244 | ₩12,641 | ₩13,775 | +0.34% | 427.9만 |
|---|
| 2025.12.02 | ₩11,917 | ₩12,158 | ₩11,569 | ₩11,913 | -0.04% | 370.2만 |
|---|
| 2025.12.01 | ₩10,993 | ₩11,868 | ₩10,792 | ₩11,471 | +4.35% | 98.8만 |
|---|
| 2025.11.28 | ₩10,211 | ₩11,077 | ₩9,907 | ₩11,033 | +8.05% | 62만 |
|---|
| 2025.11.26 | ₩9,938 | ₩11,016 | ₩9,818 | ₩10,694 | +7.60% | 136.2만 |
|---|
| 2025.11.25 | ₩9,425 | ₩9,755 | ₩9,023 | ₩9,679 | +2.69% | 28.8만 |
|---|
| 2025.11.24 | ₩8,661 | ₩9,890 | ₩8,545 | ₩9,755 | +12.64% | 42.2만 |
|---|
| 2025.11.21 | ₩8,228 | ₩8,697 | ₩7,589 | ₩8,389 | +1.95% | 60.9만 |
|---|
| 2025.11.20 | ₩9,813 | ₩10,023 | ₩8,103 | ₩8,241 | -16.02% | 59.8만 |
|---|
| 2025.11.19 | ₩8,791 | ₩9,425 | ₩8,791 | ₩9,304 | +5.84% | 43.9만 |
|---|
| 2025.11.18 | ₩9,139 | ₩9,426 | ₩8,674 | ₩8,737 | -4.39% | 64.1만 |
|---|
| 2025.11.17 | ₩10,291 | ₩10,631 | ₩9,492 | ₩9,855 | -4.24% | 47만 |
|---|
| 2025.11.14 | ₩10,050 | ₩11,209 | ₩9,894 | ₩10,604 | +5.51% | 48.9만 |
|---|
| 2025.11.13 | ₩10,850 | ₩11,095 | ₩10,171 | ₩10,863 | +0.12% | 67.4만 |
|---|
| 2025.11.12 | ₩11,730 | ₩12,217 | ₩11,274 | ₩11,332 | -3.39% | 74.9만 |
|---|
| 2025.11.11 | ₩12,051 | ₩12,234 | ₩11,149 | ₩11,354 | -5.78% | 57만 |
|---|
| 2025.11.10 | ₩12,386 | ₩12,690 | ₩12,172 | ₩12,384 | -0.02% | 84.2만 |
|---|
| 2025.11.07 | ₩11,926 | ₩12,060 | ₩10,253 | ₩11,792 | -1.12% | 161만 |
|---|
| 2025.11.06 | ₩13,224 | ₩13,668 | ₩12,246 | ₩12,431 | -5.99% | 231.4만 |
|---|
| 2025.11.05 | ₩11,185 | ₩12,954 | ₩11,158 | ₩12,328 | +10.22% | 96.6만 |
|---|
| 2025.11.04 | ₩11,062 | ₩11,846 | ₩10,943 | ₩11,006 | -0.50% | 51.7만 |
|---|
| 2025.11.03 | ₩12,610 | ₩12,927 | ₩11,649 | ₩11,734 | -6.94% | 112.4만 |
|---|
| 2025.10.31 | ₩12,534 | ₩13,624 | ₩12,007 | ₩12,654 | +0.96% | 194.7만 |
|---|
| 2025.10.30 | ₩11,524 | ₩11,818 | ₩11,305 | ₩11,337 | -1.63% | 50.1만 |
|---|
| 2025.10.29 | ₩11,868 | ₩12,060 | ₩11,515 | ₩11,770 | -0.83% | 79.2만 |
|---|
| 2025.10.28 | ₩11,480 | ₩11,725 | ₩11,180 | ₩11,332 | -1.28% | 72.5만 |
|---|
| 2025.10.27 | ₩10,778 | ₩11,564 | ₩10,577 | ₩11,404 | +5.80% | 100.3만 |
|---|
| 2025.10.24 | ₩10,265 | ₩10,697 | ₩10,003 | ₩10,282 | +0.17% | 69.3만 |
|---|
| 2025.10.23 | ₩9,536 | ₩10,126 | ₩9,481 | ₩9,985 | +4.71% | 53.2만 |
|---|
| 2025.10.22 | ₩9,657 | ₩10,167 | ₩9,085 | ₩9,572 | -0.88% | 136.9만 |
|---|
| 2025.10.21 | ₩10,778 | ₩10,778 | ₩10,099 | ₩10,385 | -3.65% | 78.9만 |
|---|
| 2025.10.20 | ₩10,948 | ₩11,515 | ₩10,680 | ₩10,787 | -1.47% | 142.2만 |
|---|
| 2025.10.17 | ₩10,966 | ₩11,569 | ₩10,765 | ₩11,313 | +3.17% | 145.7만 |
|---|
| 2025.10.16 | ₩11,792 | ₩12,150 | ₩11,122 | ₩11,404 | -3.30% | 138.6만 |
|---|
| 2025.10.15 | ₩11,426 | ₩11,725 | ₩11,019 | ₩11,578 | +1.33% | 191만 |
|---|
| 2025.10.14 | ₩11,091 | ₩11,591 | ₩10,693 | ₩10,926 | -1.49% | 153.9만 |
|---|
| 2025.10.13 | ₩11,761 | ₩11,837 | ₩11,089 | ₩11,765 | +0.04% | 114.3만 |
|---|
| 2025.10.10 | ₩12,775 | ₩13,221 | ₩10,760 | ₩10,787 | -15.56% | 311만 |
|---|