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 | ₩52,905 | ₩54,551 | ₩48,661 | ₩51,459 | -2.73% | 165.7만 |
| 2026.10.08 | ₩52,664 | ₩54,886 | ₩47,952 | ₩51,379 | -2.44% | 250.6만 |
| 2026.10.07 | ₩53,808 | ₩56,158 | ₩52,056 | ₩55,354 | +2.87% | 174.8만 |
| 2026.10.06 | ₩50,174 | ₩61,432 | ₩48,996 | ₩56,265 | +12.14% | 665.9만 |
| 2026.10.05 | ₩52,383 | ₩53,453 | ₩49,130 | ₩50,415 | -3.76% | 133.8만 |
| 2026.10.02 | ₩52,885 | ₩53,641 | ₩50,563 | ₩50,803 | -3.94% | 213.9만 |
| 2026.10.01 | ₩48,253 | ₩50,105 | ₩45,551 | ₩49,183 | +1.93% | 183만 |
| 2026.09.30 | ₩47,938 | ₩48,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,911 |
| -0.06% |
| 120.5만 |
| 2026.09.29 | ₩45,997 | ₩48,006 | ₩45,396 | ₩47,550 | +3.38% | 175.6만 |
|---|
| 2026.09.28 | ₩46,479 | ₩47,188 | ₩42,367 | ₩43,721 | -5.93% | 145.8만 |
|---|
| 2026.09.25 | ₩47,958 | ₩49,310 | ₩45,729 | ₩47,443 | -1.07% | 147.4만 |
|---|
| 2026.09.24 | ₩44,745 | ₩47,428 | ₩43,962 | ₩46,358 | +3.61% | 192만 |
|---|
| 2026.09.23 | ₩47,644 | ₩48,487 | ₩45,383 | ₩47,001 | -1.35% | 267.8만 |
|---|
| 2026.09.22 | ₩45,154 | ₩48,942 | ₩44,645 | ₩47,697 | +5.63% | 288만 |
|---|
| 2026.09.21 | ₩43,976 | ₩47,135 | ₩41,737 | ₩45,877 | +4.32% | 358.5만 |
|---|
| 2026.09.18 | ₩40,803 | ₩41,499 | ₩38,701 | ₩41,486 | +1.67% | 259.3만 |
|---|
| 2026.09.17 | ₩40,227 | ₩42,583 | ₩40,147 | ₩40,254 | +0.07% | 307만 |
|---|
| 2026.09.16 | ₩35,944 | ₩38,065 | ₩35,241 | ₩36,827 | +2.46% | 282만 |
|---|
| 2026.09.15 | ₩34,310 | ₩36,155 | ₩34,150 | ₩34,310 | 0.00% | 140.3만 |
|---|
| 2026.09.14 | ₩32,717 | ₩35,201 | ₩31,861 | ₩33,521 | +2.45% | 263.1만 |
|---|
| 2026.09.11 | ₩38,768 | ₩40,562 | ₩37,108 | ₩39,250 | +1.24% | 276.9만 |
|---|
| 2026.09.10 | ₩36,794 | ₩38,822 | ₩35,984 | ₩36,278 | -1.40% | 264.7만 |
|---|
| 2026.09.09 | ₩35,555 | ₩41,245 | ₩35,529 | ₩39,036 | +9.79% | 392.6만 |
|---|
| 2026.09.08 | ₩36,492 | ₩38,059 | ₩35,087 | ₩35,997 | -1.36% | 429.9만 |
|---|
| 2026.09.04 | ₩31,887 | ₩35,502 | ₩31,713 | ₩35,462 | +11.21% | 422.4만 |
|---|
| 2026.09.03 | ₩29,839 | ₩32,292 | ₩28,889 | ₩31,098 | +4.22% | 314.3만 |
|---|
| 2026.09.02 | ₩30,107 | ₩31,044 | ₩29,585 | ₩30,375 | +0.89% | 220.1만 |
|---|
| 2026.09.01 | ₩30,053 | ₩31,673 | ₩28,715 | ₩31,606 | +5.17% | 368.4만 |
|---|
| 2026.08.31 | ₩33,387 | ₩34,069 | ₩31,403 | ₩31,994 | -4.17% | 310만 |
|---|
| 2026.08.28 | ₩36,546 | ₩37,914 | ₩33,239 | ₩33,547 | -8.21% | 1061.4만 |
|---|
| 2026.08.27 | ₩46,479 | ₩47,081 | ₩41,954 | ₩42,436 | -8.70% | 961.7만 |
|---|
| 2026.08.26 | ₩42,014 | ₩43,748 | ₩40,803 | ₩43,735 | +4.09% | 347.3만 |
|---|
| 2026.08.25 | ₩41,097 | ₩44,176 | ₩40,656 | ₩42,021 | +2.25% | 440.3만 |
|---|
| 2026.08.24 | ₩38,400 | ₩39,261 | ₩35,341 | ₩38,380 | -0.05% | 275.2만 |
|---|
| 2026.08.21 | ₩46,773 | ₩46,867 | ₩39,745 | ₩41,164 | -11.99% | 473.4만 |
|---|
| 2026.08.20 | ₩41,626 | ₩46,452 | ₩40,549 | ₩46,278 | +11.18% | 553.3만 |
|---|
| 2026.08.19 | ₩42,516 | ₩44,176 | ₩38,594 | ₩41,432 | -2.55% | 1151만 |
|---|
| 2026.08.18 | ₩36,298 | ₩37,938 | ₩32,985 | ₩34,699 | -4.41% | 547.5만 |
|---|
| 2026.08.17 | ₩39,036 | ₩43,132 | ₩38,728 | ₩41,178 | +5.49% | 398.3만 |
|---|
| 2026.08.14 | ₩36,854 | ₩37,604 | ₩35,475 | ₩37,068 | +0.58% | 246.3만 |
|---|
| 2026.08.13 | ₩36,104 | ₩40,241 | ₩35,609 | ₩37,229 | +3.11% | 284.7만 |
|---|
| 2026.08.12 | ₩38,447 | ₩38,661 | ₩35,515 | ₩35,515 | -7.63% | 322만 |
|---|
| 2026.08.11 | ₩33,969 | ₩34,156 | ₩32,209 | ₩34,002 | +0.10% | 102.4만 |
|---|
| 2026.08.10 | ₩39,237 | ₩40,000 | ₩32,878 | ₩32,945 | -16.04% | 329.1만 |
|---|
| 2026.08.07 | ₩36,506 | ₩37,255 | ₩32,048 | ₩36,292 | -0.59% | 390.5만 |
|---|
| 2026.08.06 | ₩32,182 | ₩36,600 | ₩30,924 | ₩33,735 | +4.83% | 242만 |
|---|
| 2026.08.05 | ₩35,609 | ₩37,657 | ₩33,735 | ₩33,815 | -5.04% | 338.2만 |
|---|
| 2026.08.04 | ₩33,815 | ₩37,697 | ₩33,373 | ₩36,506 | +7.96% | 575.1만 |
|---|
| 2026.08.03 | ₩25,221 | ₩29,237 | ₩24,337 | ₩28,969 | +14.86% | 259만 |
|---|
| 2026.07.31 | ₩30,475 | ₩31,151 | ₩27,175 | ₩27,215 | -10.70% | 341.2만 |
|---|
| 2026.07.30 | ₩24,799 | ₩26,372 | ₩23,989 | ₩25,984 | +4.78% | 387.7만 |
|---|
| 2026.07.29 | ₩23,855 | ₩24,938 | ₩20,883 | ₩20,950 | -12.18% | 365.8만 |
|---|
| 2026.07.28 | ₩25,596 | ₩26,104 | ₩21,928 | ₩24,016 | -6.17% | 328.9만 |
|---|
| 2026.07.27 | ₩31,352 | ₩31,727 | ₩26,201 | ₩28,474 | -9.18% | 265.6만 |
|---|
| 2026.07.24 | ₩33,132 | ₩34,083 | ₩29,170 | ₩30,040 | -9.33% | 215.7만 |
|---|
| 2026.07.23 | ₩34,685 | ₩36,974 | ₩33,788 | ₩35,167 | +1.39% | 279.7만 |
|---|
| 2026.07.22 | ₩32,637 | ₩37,122 | ₩32,436 | ₩35,877 | +9.93% | 277.4만 |
|---|
| 2026.07.21 | ₩34,043 | ₩35,649 | ₩33,199 | ₩34,873 | +2.44% | 308만 |
|---|
| 2026.07.20 | ₩30,187 | ₩32,948 | ₩29,831 | ₩30,709 | +1.73% | 313.5만 |
|---|
| 2026.07.17 | ₩26,867 | ₩30,482 | ₩25,581 | ₩28,795 | +7.17% | 372만 |
|---|
| 2026.07.16 | ₩32,597 | ₩33,373 | ₩28,086 | ₩28,728 | -11.87% | 367.2만 |
|---|
| 2026.07.15 | ₩41,124 | ₩41,171 | ₩33,079 | ₩34,966 | -14.97% | 311만 |
|---|
| 2026.07.14 | ₩43,728 | ₩44,324 | ₩39,507 | ₩41,004 | -6.23% | 262.6만 |
|---|
| 2026.07.13 | ₩43,574 | ₩43,574 | ₩38,255 | ₩39,183 | -10.08% | 299.7만 |
|---|
| 2026.07.10 | ₩47,396 | ₩48,380 | ₩44,767 | ₩46,251 | -2.41% | 174.5만 |
|---|
| 2026.07.09 | ₩50,415 | ₩52,717 | ₩48,621 | ₩49,371 | -2.07% | 335.1만 |
|---|
| 2026.07.08 | ₩42,624 | ₩46,948 | ₩42,490 | ₩44,926 | +5.40% | 297.4만 |
|---|
| 2026.07.07 | ₩46,292 | ₩47,296 | ₩41,375 | ₩44,565 | -3.73% | 409.1만 |
|---|
| 2026.07.06 | ₩54,698 | ₩57,095 | ₩52,349 | ₩52,396 | -4.21% | 321.3만 |
|---|
| 2026.07.02 | ₩62,369 | ₩64,712 | ₩47,122 | ₩50,776 | -18.59% | 542.6만 |
|---|
| 2026.07.01 | ₩68,433 | ₩73,922 | ₩63,159 | ₩63,453 | -7.28% | 509.1만 |
|---|
| 2026.06.30 | ₩67,403 | ₩77,777 | ₩66,265 | ₩76,840 | +14.00% | 544.8만 |
|---|
| 2026.06.29 | ₩64,538 | ₩67,389 | ₩54,538 | ₩67,041 | +3.88% | 553.6만 |
|---|
| 2026.06.26 | ₩63,146 | ₩65,749 | ₩59,946 | ₩61,673 | -2.33% | 306.9만 |
|---|
| 2026.06.25 | ₩74,096 | ₩74,859 | ₩61,032 | ₩69,353 | -6.40% | 620.2만 |
|---|
| 2026.06.24 | ₩69,879 | ₩70,049 | ₩60,937 | ₩66,854 | -4.33% | 523.8만 |
|---|
| 2026.06.23 | ₩68,277 | ₩74,966 | ₩66,992 | ₩68,215 | -0.09% | 664.9만 |
|---|
| 2026.06.22 | ₩87,237 | ₩87,550 | ₩78,989 | ₩84,185 | -3.50% | 779만 |
|---|
| 2026.06.18 | ₩83,650 | ₩95,809 | ₩81,753 | ₩86,372 | +3.25% | 1096.7만 |
|---|
| 2026.06.17 | ₩76,751 | ₩84,116 | ₩72,119 | ₩75,020 | -2.26% | 705.2만 |
|---|
| 2026.06.16 | ₩81,610 | ₩91,253 | ₩69,518 | ₩69,518 | -14.82% | 916.4만 |
|---|
| 2026.06.15 | ₩80,655 | ₩88,873 | ₩76,082 | ₩86,862 | +7.70% | 761.4만 |
|---|
| 2026.06.12 | ₩66,822 | ₩76,171 | ₩65,640 | ₩71,820 | +7.48% | 676.3만 |
|---|
| 2026.06.11 | ₩62,753 | ₩73,217 | ₩62,102 | ₩72,610 | +15.71% | 998.6만 |
|---|
| 2026.06.10 | ₩64,756 | ₩69,384 | ₩59,286 | ₩59,428 | -8.23% | 992.9만 |
|---|
| 2026.06.09 | ₩84,529 | ₩85,765 | ₩54,217 | ₩66,557 | -21.26% | 1972.7만 |
|---|
| 2026.06.08 | ₩78,362 | ₩86,688 | ₩75,046 | ₩78,540 | +0.23% | 1665.4만 |
|---|
| 2026.06.05 | ₩88,348 | ₩89,393 | ₩65,149 | ₩66,305 | -24.95% | 1533.5만 |
|---|
| 2026.06.04 | ₩80,321 | ₩102,538 | ₩76,175 | ₩99,160 | +23.46% | 1934.3만 |
|---|
| 2026.06.03 | ₩99,973 | ₩103,971 | ₩86,198 | ₩90,553 | -9.42% | 2244.6만 |
|---|
| 2026.06.02 | ₩67,086 | ₩84,685 | ₩66,657 | ₩84,515 | +25.98% | 1990.3만 |
|---|
| 2026.06.01 | ₩42,392 | ₩53,650 | ₩40,473 | ₩51,222 | +20.83% | 611만 |
|---|
| 2026.05.29 | ₩44,841 | ₩46,537 | ₩42,350 | ₩44,877 | +0.08% | 440.2만 |
|---|
| 2026.05.28 | ₩42,454 | ₩45,974 | ₩40,638 | ₩44,908 | +5.78% | 834.8만 |
|---|
| 2026.05.27 | ₩51,147 | ₩51,147 | ₩41,276 | ₩42,485 | -16.93% | 1053.6만 |
|---|
| 2026.05.26 | ₩48,192 | ₩50,424 | ₩43,105 | ₩46,591 | -3.32% | 673.8만 |
|---|
| 2026.05.22 | ₩40,959 | ₩42,464 | ₩39,937 | ₩41,620 | +1.61% | 379.6만 |
|---|
| 2026.05.21 | ₩40,263 | ₩41,053 | ₩38,396 | ₩39,415 | -2.11% | 297.4만 |
|---|
| 2026.05.20 | ₩36,653 | ₩40,350 | ₩36,144 | ₩37,956 | +3.55% | 503.8만 |
|---|
| 2026.05.19 | ₩29,259 | ₩35,778 | ₩29,161 | ₩33,882 | +15.80% | 267.9만 |
|---|
| 2026.05.18 | ₩36,144 | ₩36,533 | ₩29,687 | ₩31,200 | -13.68% | 449.7만 |
|---|
| 2026.05.15 | ₩32,918 | ₩36,381 | ₩32,892 | ₩34,172 | +3.81% | 235.1만 |
|---|
| 2026.05.14 | ₩36,104 | ₩40,294 | ₩34,578 | ₩36,617 | +1.42% | 660.4만 |
|---|
| 2026.05.13 | ₩31,613 | ₩36,332 | ₩31,613 | ₩34,828 | +10.17% | 490.1만 |
|---|
| 2026.05.12 | ₩30,339 | ₩31,517 | ₩27,441 | ₩30,031 | -1.01% | 177.4만 |
|---|
| 2026.05.11 | ₩29,554 | ₩33,605 | ₩29,163 | ₩32,347 | +9.45% | 333만 |
|---|
| 2026.05.08 | ₩29,975 | ₩32,209 | ₩29,518 | ₩32,110 | +7.12% | 160.8만 |
|---|
| 2026.05.07 | ₩32,677 | ₩32,686 | ₩27,943 | ₩28,398 | -13.10% | 211.4만 |
|---|
| 2026.05.06 | ₩33,641 | ₩34,565 | ₩30,526 | ₩33,239 | -1.19% | 223만 |
|---|
| 2026.05.05 | ₩31,901 | ₩33,497 | ₩30,410 | ₩31,968 | +0.21% | 218.9만 |
|---|
| 2026.05.04 | ₩30,656 | ₩31,236 | ₩29,576 | ₩30,000 | -2.14% | 456.9만 |
|---|
| 2026.05.01 | ₩29,710 | ₩31,098 | ₩28,559 | ₩30,540 | +2.79% | 162.5만 |
|---|
| 2026.04.30 | ₩29,101 | ₩30,861 | ₩27,642 | ₩30,776 | +5.76% | 197.2만 |
|---|
| 2026.04.29 | ₩26,823 | ₩27,903 | ₩25,881 | ₩27,729 | +3.38% | 320.3만 |
|---|
| 2026.04.28 | ₩24,683 | ₩27,541 | ₩24,226 | ₩26,568 | +7.64% | 274.2만 |
|---|
| 2026.04.27 | ₩29,692 | ₩30,129 | ₩25,604 | ₩28,389 | -4.39% | 361.4만 |
|---|
| 2026.04.24 | ₩32,708 | ₩33,043 | ₩28,438 | ₩30,549 | -6.60% | 628.3만 |
|---|
| 2026.04.23 | ₩28,675 | ₩31,928 | ₩28,492 | ₩31,187 | +8.76% | 393.6만 |
|---|
| 2026.04.22 | ₩27,037 | ₩28,648 | ₩26,040 | ₩28,251 | +4.49% | 379.3만 |
|---|
| 2026.04.21 | ₩25,091 | ₩27,376 | ₩24,966 | ₩26,127 | +4.13% | 453.4만 |
|---|
| 2026.04.20 | ₩24,922 | ₩25,538 | ₩23,739 | ₩24,989 | +0.27% | 479.2만 |
|---|
| 2026.04.17 | ₩20,763 | ₩22,505 | ₩20,425 | ₩22,432 | +8.04% | 208.6만 |
|---|
| 2026.04.16 | ₩20,031 | ₩20,897 | ₩18,938 | ₩20,513 | +2.41% | 206.3만 |
|---|
| 2026.04.15 | ₩20,263 | ₩21,981 | ₩20,049 | ₩20,848 | +2.88% | 308.8만 |
|---|
| 2026.04.14 | ₩21,419 | ₩21,562 | ₩19,741 | ₩20,656 | -3.56% | 461.6만 |
|---|
| 2026.04.13 | ₩19,558 | ₩20,526 | ₩19,201 | ₩19,937 | +1.94% | 707.9만 |
|---|
| 2026.04.10 | ₩17,840 | ₩19,455 | ₩17,657 | ₩19,094 | +7.03% | 383.5만 |
|---|
| 2026.04.09 | ₩16,613 | ₩17,242 | ₩16,160 | ₩16,702 | +0.54% | 226.2만 |
|---|
| 2026.04.08 | ₩15,163 | ₩15,564 | ₩14,239 | ₩15,218 | +0.36% | 188.3만 |
|---|
| 2026.04.07 | ₩13,735 | ₩14,105 | ₩13,119 | ₩13,928 | +1.41% | 90.6만 |
|---|
| 2026.04.06 | ₩13,958 | ₩14,595 | ₩13,119 | ₩13,971 | +0.10% | 175.7만 |
|---|
| 2026.04.02 | ₩12,102 | ₩13,440 | ₩11,905 | ₩13,414 | +10.84% | 154.7만 |
|---|
| 2026.04.01 | ₩11,995 | ₩13,604 | ₩11,874 | ₩13,338 | +11.20% | 251.3만 |
|---|
| 2026.03.31 | ₩10,928 | ₩11,655 | ₩10,294 | ₩11,562 | +5.80% | 294.4만 |
|---|
| 2026.03.30 | ₩10,799 | ₩11,156 | ₩8,925 | ₩9,205 | -14.76% | 51.6만 |
|---|
| 2026.03.27 | ₩11,707 | ₩11,905 | ₩10,482 | ₩10,808 | -7.68% | 55.9만 |
|---|
| 2026.03.26 | ₩11,595 | ₩12,137 | ₩11,379 | ₩11,526 | -0.60% | 89.2만 |
|---|
| 2026.03.25 | ₩10,674 | ₩11,749 | ₩10,665 | ₩11,687 | +9.49% | 91.9만 |
|---|
| 2026.03.24 | ₩9,589 | ₩10,495 | ₩9,589 | ₩10,306 | +7.48% | 91.4만 |
|---|
| 2026.03.23 | ₩9,750 | ₩10,143 | ₩9,569 | ₩9,842 | +0.95% | 91.1만 |
|---|
| 2026.03.20 | ₩9,451 | ₩9,893 | ₩9,099 | ₩9,377 | -0.78% | 32.9만 |
|---|
| 2026.03.19 | ₩9,005 | ₩9,768 | ₩8,849 | ₩9,739 | +8.15% | 41.4만 |
|---|
| 2026.03.18 | ₩10,009 | ₩10,286 | ₩9,268 | ₩9,348 | -6.60% | 68.5만 |
|---|
| 2026.03.17 | ₩10,312 | ₩10,598 | ₩9,933 | ₩9,978 | -3.25% | 54.1만 |
|---|
| 2026.03.16 | ₩9,670 | ₩10,393 | ₩9,670 | ₩10,243 | +5.93% | 117.5만 |
|---|
| 2026.03.13 | ₩9,460 | ₩9,973 | ₩9,219 | ₩9,402 | -0.61% | 68.3만 |
|---|
| 2026.03.12 | ₩9,866 | ₩9,906 | ₩9,344 | ₩9,393 | -4.80% | 65.5만 |
|---|
| 2026.03.11 | ₩10,752 | ₩11,035 | ₩9,951 | ₩10,027 | -6.74% | 137.8만 |
|---|
| 2026.03.10 | ₩10,522 | ₩11,102 | ₩10,337 | ₩10,639 | +1.11% | 565.6만 |
|---|
| 2026.03.09 | ₩9,478 | ₩10,571 | ₩8,675 | ₩10,522 | +11.02% | 311.9만 |
|---|
| 2026.03.06 | ₩8,880 | ₩10,570 | ₩8,692 | ₩9,830 | +10.70% | 747.4만 |
|---|
| 2026.03.05 | ₩7,836 | ₩8,100 | ₩7,140 | ₩7,251 | -7.46% | 453.1만 |
|---|
| 2026.03.04 | ₩7,840 | ₩7,934 | ₩7,548 | ₩7,695 | -1.86% | 67.7만 |
|---|
| 2026.03.03 | ₩7,662 | ₩7,892 | ₩7,430 | ₩7,595 | -0.87% | 74.4만 |
|---|
| 2026.03.02 | ₩8,054 | ₩8,666 | ₩8,010 | ₩8,269 | +2.66% | 56.6만 |
|---|
| 2026.02.27 | ₩8,095 | ₩8,565 | ₩7,867 | ₩8,434 | +4.19% | 52.6만 |
|---|
| 2026.02.26 | ₩8,385 | ₩8,459 | ₩7,559 | ₩7,973 | -4.91% | 39.9만 |
|---|
| 2026.02.25 | ₩7,976 | ₩8,349 | ₩7,943 | ₩8,318 | +4.28% | 30.8만 |
|---|
| 2026.02.24 | ₩7,706 | ₩8,054 | ₩7,586 | ₩7,825 | +1.53% | 34.9만 |
|---|
| 2026.02.23 | ₩7,820 | ₩7,961 | ₩7,363 | ₩7,699 | -1.55% | 60만 |
|---|
| 2026.02.20 | ₩7,796 | ₩8,228 | ₩7,738 | ₩8,059 | +3.38% | 29.7만 |
|---|
| 2026.02.19 | ₩7,782 | ₩8,095 | ₩7,764 | ₩8,078 | +3.80% | 24.2만 |
|---|
| 2026.02.18 | ₩7,950 | ₩8,244 | ₩7,903 | ₩7,975 | +0.33% | 28.8만 |
|---|
| 2026.02.17 | ₩7,546 | ₩8,228 | ₩7,465 | ₩7,964 | +5.54% | 47만 |
|---|
| 2026.02.13 | ₩7,863 | ₩8,157 | ₩7,760 | ₩7,878 | +0.19% | 40.1만 |
|---|
| 2026.02.12 | ₩8,626 | ₩8,626 | ₩7,686 | ₩7,833 | -9.19% | 41.9만 |
|---|
| 2026.02.11 | ₩8,938 | ₩8,938 | ₩8,045 | ₩8,496 | -4.95% | 43만 |
|---|
| 2026.02.10 | ₩8,809 | ₩8,907 | ₩8,527 | ₩8,617 | -2.18% | 55만 |
|---|
| 2026.02.09 | ₩8,095 | ₩8,848 | ₩7,972 | ₩8,684 | +7.28% | 125.4만 |
|---|
| 2026.02.06 | ₩7,630 | ₩8,366 | ₩7,579 | ₩8,291 | +8.65% | 169.1만 |
|---|
| 2026.02.05 | ₩6,867 | ₩7,215 | ₩6,459 | ₩7,122 | +3.70% | 104.1만 |
|---|
| 2026.02.04 | ₩7,260 | ₩7,470 | ₩6,678 | ₩7,028 | -3.20% | 73.1만 |
|---|
| 2026.02.03 | ₩8,028 | ₩8,063 | ₩6,836 | ₩7,390 | -7.95% | 175.1만 |
|---|
| 2026.02.02 | ₩7,863 | ₩8,086 | ₩7,643 | ₩8,023 | +2.04% | 101만 |
|---|
| 2026.01.30 | ₩8,336 | ₩8,661 | ₩7,943 | ₩8,090 | -2.94% | 78.9만 |
|---|
| 2026.01.29 | ₩8,804 | ₩8,822 | ₩7,970 | ₩8,630 | -1.98% | 107.1만 |
|---|
| 2026.01.28 | ₩9,317 | ₩9,502 | ₩8,925 | ₩9,085 | -2.49% | 61.1만 |
|---|
| 2026.01.27 | ₩8,969 | ₩9,143 | ₩8,651 | ₩8,951 | -0.20% | 81.7만 |
|---|
| 2026.01.26 | ₩8,367 | ₩9,023 | ₩8,309 | ₩8,742 | +4.48% | 83.3만 |
|---|
| 2026.01.23 | ₩8,643 | ₩8,705 | ₩8,300 | ₩8,438 | -2.37% | 142.4만 |
|---|
| 2026.01.22 | ₩9,326 | ₩9,509 | ₩8,853 | ₩9,032 | -3.16% | 127만 |
|---|
| 2026.01.21 | ₩8,507 | ₩9,287 | ₩8,507 | ₩8,907 | +4.69% | 131.6만 |
|---|
| 2026.01.20 | ₩8,251 | ₩9,134 | ₩8,188 | ₩8,367 | +1.41% | 121.5만 |
|---|
| 2026.01.16 | ₩8,701 | ₩8,929 | ₩8,478 | ₩8,492 | -2.41% | 87.8만 |
|---|
| 2026.01.15 | ₩8,998 | ₩9,058 | ₩8,425 | ₩8,532 | -5.18% | 86.2만 |
|---|
| 2026.01.14 | ₩9,061 | ₩9,061 | ₩8,264 | ₩8,692 | -4.06% | 145.2만 |
|---|
| 2026.01.13 | ₩9,130 | ₩9,326 | ₩9,032 | ₩9,088 | -0.45% | 86.2만 |
|---|
| 2026.01.12 | ₩9,009 | ₩9,246 | ₩8,925 | ₩9,067 | +0.64% | 50.1만 |
|---|
| 2026.01.09 | ₩9,326 | ₩9,371 | ₩8,902 | ₩9,130 | -2.11% | 59.7만 |
|---|
| 2026.01.08 | ₩9,491 | ₩9,491 | ₩9,067 | ₩9,182 | -3.26% | 65.6만 |
|---|
| 2026.01.07 | ₩9,873 | ₩9,891 | ₩9,219 | ₩9,460 | -4.18% | 186.6만 |
|---|
| 2026.01.06 | ₩11,316 | ₩11,718 | ₩9,964 | ₩10,303 | -8.96% | 239.6만 |
|---|
| 2026.01.05 | ₩11,464 | ₩11,633 | ₩10,687 | ₩10,784 | -5.93% | 90.3만 |
|---|
| 2026.01.02 | ₩9,942 | ₩10,732 | ₩9,942 | ₩10,585 | +6.47% | 72.8만 |
|---|
| 2025.12.31 | ₩10,018 | ₩10,027 | ₩9,589 | ₩9,606 | -4.11% | 41만 |
|---|
| 2025.12.30 | ₩9,799 | ₩10,303 | ₩9,799 | ₩10,016 | +2.22% | 53.6만 |
|---|
| 2025.12.29 | ₩9,705 | ₩9,859 | ₩9,442 | ₩9,804 | +1.01% | 51.1만 |
|---|
| 2025.12.26 | ₩10,098 | ₩10,098 | ₩9,862 | ₩9,920 | -1.77% | 25.9만 |
|---|
| 2025.12.24 | ₩10,152 | ₩10,219 | ₩9,884 | ₩9,965 | -1.84% | 56.6만 |
|---|
| 2025.12.23 | ₩9,509 | ₩10,352 | ₩9,505 | ₩10,281 | +8.12% | 136.2만 |
|---|
| 2025.12.22 | ₩10,011 | ₩10,183 | ₩9,558 | ₩9,607 | -4.03% | 42.5만 |
|---|
| 2025.12.19 | ₩9,500 | ₩9,937 | ₩9,398 | ₩9,451 | -0.52% | 55.3만 |
|---|
| 2025.12.18 | ₩9,545 | ₩9,647 | ₩9,165 | ₩9,554 | +0.09% | 57.2만 |
|---|
| 2025.12.17 | ₩10,058 | ₩10,174 | ₩8,853 | ₩8,957 | -10.94% | 100.2만 |
|---|
| 2025.12.16 | ₩9,382 | ₩9,567 | ₩9,107 | ₩9,487 | +1.12% | 28.2만 |
|---|
| 2025.12.15 | ₩9,701 | ₩9,875 | ₩9,420 | ₩9,547 | -1.59% | 43.2만 |
|---|
| 2025.12.12 | ₩10,352 | ₩10,656 | ₩9,480 | ₩9,598 | -7.28% | 111.5만 |
|---|
| 2025.12.11 | ₩11,227 | ₩11,370 | ₩10,326 | ₩10,817 | -3.66% | 91.7만 |
|---|
| 2025.12.10 | ₩11,263 | ₩11,664 | ₩11,026 | ₩11,557 | +2.61% | 166.2만 |
|---|
| 2025.12.09 | ₩11,406 | ₩11,406 | ₩10,504 | ₩10,718 | -6.03% | 177.6만 |
|---|
| 2025.12.08 | ₩11,057 | ₩11,696 | ₩10,685 | ₩11,508 | +4.08% | 345.3만 |
|---|
| 2025.12.05 | ₩13,735 | ₩14,362 | ₩12,963 | ₩13,347 | -2.83% | 139.4만 |
|---|
| 2025.12.04 | ₩13,510 | ₩14,440 | ₩12,967 | ₩13,213 | -2.20% | 129.9만 |
|---|
| 2025.12.03 | ₩13,715 | ₩14,230 | ₩12,628 | ₩13,762 | +0.34% | 427.9만 |
|---|
| 2025.12.02 | ₩11,905 | ₩12,146 | ₩11,557 | ₩11,901 | -0.04% | 370.2만 |
|---|
| 2025.12.01 | ₩10,982 | ₩11,856 | ₩10,781 | ₩11,459 | +4.35% | 98.8만 |
|---|
| 2025.11.28 | ₩10,201 | ₩11,066 | ₩9,897 | ₩11,022 | +8.05% | 62만 |
|---|
| 2025.11.26 | ₩9,929 | ₩11,005 | ₩9,808 | ₩10,683 | +7.60% | 136.2만 |
|---|
| 2025.11.25 | ₩9,415 | ₩9,746 | ₩9,014 | ₩9,669 | +2.69% | 28.8만 |
|---|
| 2025.11.24 | ₩8,652 | ₩9,880 | ₩8,536 | ₩9,746 | +12.64% | 42.2만 |
|---|
| 2025.11.21 | ₩8,219 | ₩8,688 | ₩7,581 | ₩8,380 | +1.95% | 60.9만 |
|---|
| 2025.11.20 | ₩9,804 | ₩10,013 | ₩8,095 | ₩8,233 | -16.02% | 59.8만 |
|---|
| 2025.11.19 | ₩8,782 | ₩9,415 | ₩8,782 | ₩9,295 | +5.84% | 43.9만 |
|---|
| 2025.11.18 | ₩9,130 | ₩9,417 | ₩8,666 | ₩8,729 | -4.39% | 64.1만 |
|---|
| 2025.11.17 | ₩10,281 | ₩10,620 | ₩9,482 | ₩9,845 | -4.24% | 47만 |
|---|
| 2025.11.14 | ₩10,040 | ₩11,198 | ₩9,884 | ₩10,593 | +5.51% | 48.9만 |
|---|
| 2025.11.13 | ₩10,839 | ₩11,084 | ₩10,161 | ₩10,852 | +0.12% | 67.4만 |
|---|
| 2025.11.12 | ₩11,718 | ₩12,204 | ₩11,263 | ₩11,321 | -3.39% | 74.9만 |
|---|
| 2025.11.11 | ₩12,039 | ₩12,222 | ₩11,138 | ₩11,343 | -5.78% | 57만 |
|---|
| 2025.11.10 | ₩12,374 | ₩12,677 | ₩12,160 | ₩12,372 | -0.02% | 84.2만 |
|---|
| 2025.11.07 | ₩11,914 | ₩12,048 | ₩10,243 | ₩11,780 | -1.12% | 161만 |
|---|
| 2025.11.06 | ₩13,211 | ₩13,655 | ₩12,233 | ₩12,419 | -5.99% | 231.4만 |
|---|
| 2025.11.05 | ₩11,174 | ₩12,941 | ₩11,147 | ₩12,316 | +10.22% | 96.6만 |
|---|
| 2025.11.04 | ₩11,051 | ₩11,834 | ₩10,933 | ₩10,995 | -0.50% | 51.7만 |
|---|
| 2025.11.03 | ₩12,597 | ₩12,914 | ₩11,638 | ₩11,722 | -6.94% | 112.4만 |
|---|
| 2025.10.31 | ₩12,521 | ₩13,610 | ₩11,995 | ₩12,642 | +0.96% | 194.7만 |
|---|
| 2025.10.30 | ₩11,513 | ₩11,806 | ₩11,294 | ₩11,325 | -1.63% | 50.1만 |
|---|
| 2025.10.29 | ₩11,856 | ₩12,048 | ₩11,504 | ₩11,758 | -0.83% | 79.2만 |
|---|
| 2025.10.28 | ₩11,468 | ₩11,713 | ₩11,169 | ₩11,321 | -1.28% | 72.5만 |
|---|
| 2025.10.27 | ₩10,767 | ₩11,553 | ₩10,567 | ₩11,392 | +5.80% | 100.3만 |
|---|
| 2025.10.24 | ₩10,254 | ₩10,687 | ₩9,993 | ₩10,272 | +0.17% | 69.3만 |
|---|
| 2025.10.23 | ₩9,527 | ₩10,116 | ₩9,471 | ₩9,975 | +4.71% | 53.2만 |
|---|
| 2025.10.22 | ₩9,647 | ₩10,157 | ₩9,076 | ₩9,562 | -0.88% | 136.9만 |
|---|
| 2025.10.21 | ₩10,767 | ₩10,767 | ₩10,089 | ₩10,375 | -3.65% | 78.9만 |
|---|
| 2025.10.20 | ₩10,937 | ₩11,503 | ₩10,669 | ₩10,776 | -1.47% | 142.2만 |
|---|
| 2025.10.17 | ₩10,955 | ₩11,557 | ₩10,754 | ₩11,302 | +3.17% | 145.7만 |
|---|
| 2025.10.16 | ₩11,780 | ₩12,137 | ₩11,111 | ₩11,392 | -3.30% | 138.6만 |
|---|
| 2025.10.15 | ₩11,414 | ₩11,713 | ₩11,008 | ₩11,566 | +1.33% | 191만 |
|---|
| 2025.10.14 | ₩11,080 | ₩11,580 | ₩10,683 | ₩10,915 | -1.49% | 153.9만 |
|---|
| 2025.10.13 | ₩11,749 | ₩11,825 | ₩11,078 | ₩11,754 | +0.04% | 114.3만 |
|---|
| 2025.10.10 | ₩12,762 | ₩13,208 | ₩10,750 | ₩10,776 | -15.56% | 311만 |
|---|