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 | ₩53,018 | ₩54,668 | ₩48,765 | ₩51,569 | -2.73% | 165.7만 |
| 2026.10.08 | ₩52,776 | ₩55,003 | ₩48,054 | ₩51,488 | -2.44% | 250.6만 |
| 2026.10.07 | ₩53,923 | ₩56,278 | ₩52,167 | ₩55,473 | +2.87% | 174.8만 |
| 2026.10.06 | ₩50,281 | ₩61,563 | ₩49,100 | ₩56,385 | +12.14% | 665.9만 |
| 2026.10.05 | ₩52,494 | ₩53,568 | ₩49,235 | ₩50,522 | -3.76% | 133.8만 |
| 2026.10.02 | ₩52,998 | ₩53,756 | ₩50,671 | ₩50,911 | -3.94% | 213.9만 |
| 2026.10.01 | ₩48,356 | ₩50,213 | ₩45,649 | ₩49,288 | +1.93% | 183만 |
| 2026.09.30 | ₩48,041 | ₩48,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,014 |
| -0.06% |
| 120.5만 |
| 2026.09.29 | ₩46,095 | ₩48,109 | ₩45,493 | ₩47,652 | +3.38% | 175.6만 |
|---|
| 2026.09.28 | ₩46,578 | ₩47,289 | ₩42,457 | ₩43,815 | -5.93% | 145.8만 |
|---|
| 2026.09.25 | ₩48,061 | ₩49,416 | ₩45,827 | ₩47,544 | -1.07% | 147.4만 |
|---|
| 2026.09.24 | ₩44,841 | ₩47,529 | ₩44,056 | ₩46,458 | +3.61% | 192만 |
|---|
| 2026.09.23 | ₩47,745 | ₩48,591 | ₩45,480 | ₩47,101 | -1.35% | 267.8만 |
|---|
| 2026.09.22 | ₩45,250 | ₩49,047 | ₩44,740 | ₩47,799 | +5.63% | 288만 |
|---|
| 2026.09.21 | ₩44,070 | ₩47,236 | ₩41,827 | ₩45,975 | +4.32% | 358.5만 |
|---|
| 2026.09.18 | ₩40,890 | ₩41,588 | ₩38,784 | ₩41,574 | +1.67% | 259.3만 |
|---|
| 2026.09.17 | ₩40,313 | ₩42,674 | ₩40,233 | ₩40,340 | +0.07% | 307만 |
|---|
| 2026.09.16 | ₩36,020 | ₩38,147 | ₩35,316 | ₩36,906 | +2.46% | 282만 |
|---|
| 2026.09.15 | ₩34,384 | ₩36,232 | ₩34,223 | ₩34,384 | 0.00% | 140.3만 |
|---|
| 2026.09.14 | ₩32,787 | ₩35,276 | ₩31,929 | ₩33,592 | +2.45% | 263.1만 |
|---|
| 2026.09.11 | ₩38,851 | ₩40,649 | ₩37,187 | ₩39,334 | +1.24% | 276.9만 |
|---|
| 2026.09.10 | ₩36,872 | ₩38,905 | ₩36,061 | ₩36,356 | -1.40% | 264.7만 |
|---|
| 2026.09.09 | ₩35,631 | ₩41,333 | ₩35,604 | ₩39,119 | +9.79% | 392.6만 |
|---|
| 2026.09.08 | ₩36,570 | ₩38,140 | ₩35,162 | ₩36,074 | -1.36% | 429.9만 |
|---|
| 2026.09.04 | ₩31,955 | ₩35,578 | ₩31,781 | ₩35,537 | +11.21% | 422.4만 |
|---|
| 2026.09.03 | ₩29,903 | ₩32,361 | ₩28,950 | ₩31,164 | +4.22% | 314.3만 |
|---|
| 2026.09.02 | ₩30,171 | ₩31,110 | ₩29,648 | ₩30,440 | +0.89% | 220.1만 |
|---|
| 2026.09.01 | ₩30,118 | ₩31,741 | ₩28,776 | ₩31,674 | +5.17% | 368.4만 |
|---|
| 2026.08.31 | ₩33,458 | ₩34,142 | ₩31,470 | ₩32,063 | -4.17% | 310만 |
|---|
| 2026.08.28 | ₩36,624 | ₩37,995 | ₩33,310 | ₩33,619 | -8.21% | 1061.4만 |
|---|
| 2026.08.27 | ₩46,578 | ₩47,182 | ₩42,044 | ₩42,527 | -8.70% | 961.7만 |
|---|
| 2026.08.26 | ₩42,104 | ₩43,842 | ₩40,890 | ₩43,828 | +4.09% | 347.3만 |
|---|
| 2026.08.25 | ₩41,185 | ₩44,271 | ₩40,743 | ₩42,111 | +2.25% | 440.3만 |
|---|
| 2026.08.24 | ₩38,482 | ₩39,345 | ₩35,417 | ₩38,462 | -0.05% | 275.2만 |
|---|
| 2026.08.21 | ₩46,873 | ₩46,967 | ₩39,830 | ₩41,252 | -11.99% | 473.4만 |
|---|
| 2026.08.20 | ₩41,715 | ₩46,551 | ₩40,635 | ₩46,377 | +11.18% | 553.3만 |
|---|
| 2026.08.19 | ₩42,607 | ₩44,271 | ₩38,677 | ₩41,521 | -2.55% | 1151만 |
|---|
| 2026.08.18 | ₩36,376 | ₩38,019 | ₩33,056 | ₩34,773 | -4.41% | 547.5만 |
|---|
| 2026.08.17 | ₩39,119 | ₩43,224 | ₩38,811 | ₩41,266 | +5.49% | 398.3만 |
|---|
| 2026.08.14 | ₩36,933 | ₩37,684 | ₩35,551 | ₩37,147 | +0.58% | 246.3만 |
|---|
| 2026.08.13 | ₩36,181 | ₩40,327 | ₩35,685 | ₩37,308 | +3.11% | 284.7만 |
|---|
| 2026.08.12 | ₩38,529 | ₩38,744 | ₩35,591 | ₩35,591 | -7.63% | 322만 |
|---|
| 2026.08.11 | ₩34,042 | ₩34,229 | ₩32,277 | ₩34,075 | +0.10% | 102.4만 |
|---|
| 2026.08.10 | ₩39,321 | ₩40,085 | ₩32,948 | ₩33,015 | -16.04% | 329.1만 |
|---|
| 2026.08.07 | ₩36,584 | ₩37,335 | ₩32,116 | ₩36,369 | -0.59% | 390.5만 |
|---|
| 2026.08.06 | ₩32,251 | ₩36,678 | ₩30,990 | ₩33,807 | +4.83% | 242만 |
|---|
| 2026.08.05 | ₩35,685 | ₩37,738 | ₩33,807 | ₩33,887 | -5.04% | 338.2만 |
|---|
| 2026.08.04 | ₩33,887 | ₩37,778 | ₩33,445 | ₩36,584 | +7.96% | 575.1만 |
|---|
| 2026.08.03 | ₩25,275 | ₩29,299 | ₩24,389 | ₩29,031 | +14.86% | 259만 |
|---|
| 2026.07.31 | ₩30,540 | ₩31,218 | ₩27,233 | ₩27,274 | -10.70% | 341.2만 |
|---|
| 2026.07.30 | ₩24,852 | ₩26,428 | ₩24,040 | ₩26,039 | +4.78% | 387.7만 |
|---|
| 2026.07.29 | ₩23,906 | ₩24,992 | ₩20,928 | ₩20,995 | -12.18% | 365.8만 |
|---|
| 2026.07.28 | ₩25,650 | ₩26,160 | ₩21,974 | ₩24,067 | -6.17% | 328.9만 |
|---|
| 2026.07.27 | ₩31,419 | ₩31,794 | ₩26,257 | ₩28,535 | -9.18% | 265.6만 |
|---|
| 2026.07.24 | ₩33,203 | ₩34,156 | ₩29,232 | ₩30,104 | -9.33% | 215.7만 |
|---|
| 2026.07.23 | ₩34,759 | ₩37,053 | ₩33,860 | ₩35,242 | +1.39% | 279.7만 |
|---|
| 2026.07.22 | ₩32,707 | ₩37,201 | ₩32,506 | ₩35,953 | +9.93% | 277.4만 |
|---|
| 2026.07.21 | ₩34,115 | ₩35,725 | ₩33,270 | ₩34,947 | +2.44% | 308만 |
|---|
| 2026.07.20 | ₩30,252 | ₩33,018 | ₩29,895 | ₩30,775 | +1.73% | 313.5만 |
|---|
| 2026.07.17 | ₩26,925 | ₩30,547 | ₩25,635 | ₩28,857 | +7.17% | 372만 |
|---|
| 2026.07.16 | ₩32,666 | ₩33,445 | ₩28,146 | ₩28,789 | -11.87% | 367.2만 |
|---|
| 2026.07.15 | ₩41,212 | ₩41,259 | ₩33,149 | ₩35,041 | -14.97% | 311만 |
|---|
| 2026.07.14 | ₩43,821 | ₩44,418 | ₩39,592 | ₩41,091 | -6.23% | 262.6만 |
|---|
| 2026.07.13 | ₩43,667 | ₩43,667 | ₩38,337 | ₩39,267 | -10.08% | 299.7만 |
|---|
| 2026.07.10 | ₩47,497 | ₩48,483 | ₩44,862 | ₩46,350 | -2.41% | 174.5만 |
|---|
| 2026.07.09 | ₩50,522 | ₩52,830 | ₩48,725 | ₩49,476 | -2.07% | 335.1만 |
|---|
| 2026.07.08 | ₩42,715 | ₩47,048 | ₩42,580 | ₩45,022 | +5.40% | 297.4만 |
|---|
| 2026.07.07 | ₩46,390 | ₩47,397 | ₩41,463 | ₩44,660 | -3.73% | 409.1만 |
|---|
| 2026.07.06 | ₩54,815 | ₩57,217 | ₩52,461 | ₩52,508 | -4.21% | 321.3만 |
|---|
| 2026.07.02 | ₩62,502 | ₩64,850 | ₩47,222 | ₩50,885 | -18.59% | 542.6만 |
|---|
| 2026.07.01 | ₩68,580 | ₩74,080 | ₩63,294 | ₩63,589 | -7.28% | 509.1만 |
|---|
| 2026.06.30 | ₩67,547 | ₩77,943 | ₩66,406 | ₩77,004 | +14.00% | 544.8만 |
|---|
| 2026.06.29 | ₩64,676 | ₩67,533 | ₩54,654 | ₩67,184 | +3.88% | 553.6만 |
|---|
| 2026.06.26 | ₩63,280 | ₩65,890 | ₩60,074 | ₩61,805 | -2.33% | 306.9만 |
|---|
| 2026.06.25 | ₩74,254 | ₩75,019 | ₩61,163 | ₩69,501 | -6.40% | 620.2만 |
|---|
| 2026.06.24 | ₩70,028 | ₩70,198 | ₩61,067 | ₩66,997 | -4.33% | 523.8만 |
|---|
| 2026.06.23 | ₩68,423 | ₩75,126 | ₩67,135 | ₩68,360 | -0.09% | 664.9만 |
|---|
| 2026.06.22 | ₩87,424 | ₩87,737 | ₩79,158 | ₩84,365 | -3.50% | 779만 |
|---|
| 2026.06.18 | ₩83,828 | ₩96,014 | ₩81,928 | ₩86,556 | +3.25% | 1096.7만 |
|---|
| 2026.06.17 | ₩76,915 | ₩84,296 | ₩72,273 | ₩75,180 | -2.26% | 705.2만 |
|---|
| 2026.06.16 | ₩81,785 | ₩91,448 | ₩69,666 | ₩69,666 | -14.82% | 916.4만 |
|---|
| 2026.06.15 | ₩80,828 | ₩89,063 | ₩76,244 | ₩87,048 | +7.70% | 761.4만 |
|---|
| 2026.06.12 | ₩66,965 | ₩76,334 | ₩65,780 | ₩71,974 | +7.48% | 676.3만 |
|---|
| 2026.06.11 | ₩62,887 | ₩73,373 | ₩62,234 | ₩72,765 | +15.71% | 998.6만 |
|---|
| 2026.06.10 | ₩64,895 | ₩69,532 | ₩59,412 | ₩59,555 | -8.23% | 992.9만 |
|---|
| 2026.06.09 | ₩84,709 | ₩85,948 | ₩54,332 | ₩66,699 | -21.26% | 1972.7만 |
|---|
| 2026.06.08 | ₩78,529 | ₩86,874 | ₩75,207 | ₩78,708 | +0.23% | 1665.4만 |
|---|
| 2026.06.05 | ₩88,537 | ₩89,584 | ₩65,288 | ₩66,446 | -24.95% | 1533.5만 |
|---|
| 2026.06.04 | ₩80,492 | ₩102,757 | ₩76,338 | ₩99,372 | +23.46% | 1934.3만 |
|---|
| 2026.06.03 | ₩100,186 | ₩104,193 | ₩86,382 | ₩90,746 | -9.42% | 2244.6만 |
|---|
| 2026.06.02 | ₩67,229 | ₩84,866 | ₩66,800 | ₩84,696 | +25.98% | 1990.3만 |
|---|
| 2026.06.01 | ₩42,482 | ₩53,765 | ₩40,559 | ₩51,332 | +20.83% | 611만 |
|---|
| 2026.05.29 | ₩44,937 | ₩46,636 | ₩42,441 | ₩44,973 | +0.08% | 440.2만 |
|---|
| 2026.05.28 | ₩42,545 | ₩46,072 | ₩40,725 | ₩45,004 | +5.78% | 834.8만 |
|---|
| 2026.05.27 | ₩51,256 | ₩51,256 | ₩41,364 | ₩42,576 | -16.93% | 1053.6만 |
|---|
| 2026.05.26 | ₩48,295 | ₩50,531 | ₩43,198 | ₩46,690 | -3.32% | 673.8만 |
|---|
| 2026.05.22 | ₩41,047 | ₩42,555 | ₩40,023 | ₩41,708 | +1.61% | 379.6만 |
|---|
| 2026.05.21 | ₩40,349 | ₩41,141 | ₩38,478 | ₩39,499 | -2.11% | 297.4만 |
|---|
| 2026.05.20 | ₩36,731 | ₩40,436 | ₩36,222 | ₩38,037 | +3.55% | 503.8만 |
|---|
| 2026.05.19 | ₩29,322 | ₩35,855 | ₩29,223 | ₩33,954 | +15.80% | 267.9만 |
|---|
| 2026.05.18 | ₩36,222 | ₩36,611 | ₩29,751 | ₩31,267 | -13.68% | 449.7만 |
|---|
| 2026.05.15 | ₩32,988 | ₩36,459 | ₩32,963 | ₩34,245 | +3.81% | 235.1만 |
|---|
| 2026.05.14 | ₩36,181 | ₩40,380 | ₩34,652 | ₩36,696 | +1.42% | 660.4만 |
|---|
| 2026.05.13 | ₩31,680 | ₩36,409 | ₩31,680 | ₩34,902 | +10.17% | 490.1만 |
|---|
| 2026.05.12 | ₩30,404 | ₩31,584 | ₩27,499 | ₩30,095 | -1.01% | 177.4만 |
|---|
| 2026.05.11 | ₩29,617 | ₩33,677 | ₩29,225 | ₩32,416 | +9.45% | 333만 |
|---|
| 2026.05.08 | ₩30,039 | ₩32,277 | ₩29,581 | ₩32,179 | +7.12% | 160.8만 |
|---|
| 2026.05.07 | ₩32,747 | ₩32,756 | ₩28,002 | ₩28,459 | -13.10% | 211.4만 |
|---|
| 2026.05.06 | ₩33,713 | ₩34,639 | ₩30,592 | ₩33,310 | -1.19% | 223만 |
|---|
| 2026.05.05 | ₩31,969 | ₩33,568 | ₩30,475 | ₩32,036 | +0.21% | 218.9만 |
|---|
| 2026.05.04 | ₩30,721 | ₩31,303 | ₩29,639 | ₩30,064 | -2.14% | 456.9만 |
|---|
| 2026.05.01 | ₩29,773 | ₩31,164 | ₩28,620 | ₩30,605 | +2.79% | 162.5만 |
|---|
| 2026.04.30 | ₩29,163 | ₩30,927 | ₩27,701 | ₩30,842 | +5.76% | 197.2만 |
|---|
| 2026.04.29 | ₩26,880 | ₩27,962 | ₩25,936 | ₩27,788 | +3.38% | 320.3만 |
|---|
| 2026.04.28 | ₩24,736 | ₩27,600 | ₩24,277 | ₩26,625 | +7.64% | 274.2만 |
|---|
| 2026.04.27 | ₩29,755 | ₩30,194 | ₩25,659 | ₩28,450 | -4.39% | 361.4만 |
|---|
| 2026.04.24 | ₩32,778 | ₩33,114 | ₩28,499 | ₩30,614 | -6.60% | 628.3만 |
|---|
| 2026.04.23 | ₩28,736 | ₩31,996 | ₩28,552 | ₩31,253 | +8.76% | 393.6만 |
|---|
| 2026.04.22 | ₩27,095 | ₩28,709 | ₩26,095 | ₩28,311 | +4.49% | 379.3만 |
|---|
| 2026.04.21 | ₩25,145 | ₩27,434 | ₩25,020 | ₩26,182 | +4.13% | 453.4만 |
|---|
| 2026.04.20 | ₩24,975 | ₩25,592 | ₩23,790 | ₩25,042 | +0.27% | 479.2만 |
|---|
| 2026.04.17 | ₩20,807 | ₩22,554 | ₩20,468 | ₩22,480 | +8.04% | 208.6만 |
|---|
| 2026.04.16 | ₩20,074 | ₩20,941 | ₩18,978 | ₩20,557 | +2.41% | 206.3만 |
|---|
| 2026.04.15 | ₩20,306 | ₩22,028 | ₩20,092 | ₩20,892 | +2.88% | 308.8만 |
|---|
| 2026.04.14 | ₩21,465 | ₩21,608 | ₩19,783 | ₩20,700 | -3.56% | 461.6만 |
|---|
| 2026.04.13 | ₩19,600 | ₩20,570 | ₩19,242 | ₩19,980 | +1.94% | 707.9만 |
|---|
| 2026.04.10 | ₩17,878 | ₩19,497 | ₩17,695 | ₩19,135 | +7.03% | 383.5만 |
|---|
| 2026.04.09 | ₩16,649 | ₩17,279 | ₩16,195 | ₩16,738 | +0.54% | 226.2만 |
|---|
| 2026.04.08 | ₩15,195 | ₩15,598 | ₩14,269 | ₩15,251 | +0.36% | 188.3만 |
|---|
| 2026.04.07 | ₩13,764 | ₩14,135 | ₩13,147 | ₩13,958 | +1.41% | 90.6만 |
|---|
| 2026.04.06 | ₩13,988 | ₩14,626 | ₩13,147 | ₩14,001 | +0.10% | 175.7만 |
|---|
| 2026.04.02 | ₩12,128 | ₩13,469 | ₩11,931 | ₩13,442 | +10.84% | 154.7만 |
|---|
| 2026.04.01 | ₩12,020 | ₩13,633 | ₩11,899 | ₩13,366 | +11.20% | 251.3만 |
|---|
| 2026.03.31 | ₩10,951 | ₩11,680 | ₩10,316 | ₩11,586 | +5.80% | 294.4만 |
|---|
| 2026.03.30 | ₩10,822 | ₩11,179 | ₩8,944 | ₩9,224 | -14.76% | 51.6만 |
|---|
| 2026.03.27 | ₩11,732 | ₩11,931 | ₩10,504 | ₩10,831 | -7.68% | 55.9만 |
|---|
| 2026.03.26 | ₩11,620 | ₩12,163 | ₩11,403 | ₩11,551 | -0.60% | 89.2만 |
|---|
| 2026.03.25 | ₩10,697 | ₩11,774 | ₩10,688 | ₩11,712 | +9.49% | 91.9만 |
|---|
| 2026.03.24 | ₩9,610 | ₩10,518 | ₩9,610 | ₩10,329 | +7.48% | 91.4만 |
|---|
| 2026.03.23 | ₩9,771 | ₩10,164 | ₩9,590 | ₩9,863 | +0.95% | 91.1만 |
|---|
| 2026.03.20 | ₩9,471 | ₩9,914 | ₩9,118 | ₩9,397 | -0.78% | 32.9만 |
|---|
| 2026.03.19 | ₩9,024 | ₩9,789 | ₩8,868 | ₩9,760 | +8.15% | 41.4만 |
|---|
| 2026.03.18 | ₩10,030 | ₩10,307 | ₩9,288 | ₩9,368 | -6.60% | 68.5만 |
|---|
| 2026.03.17 | ₩10,334 | ₩10,621 | ₩9,954 | ₩9,999 | -3.25% | 54.1만 |
|---|
| 2026.03.16 | ₩9,690 | ₩10,415 | ₩9,690 | ₩10,265 | +5.93% | 117.5만 |
|---|
| 2026.03.13 | ₩9,480 | ₩9,994 | ₩9,239 | ₩9,422 | -0.61% | 68.3만 |
|---|
| 2026.03.12 | ₩9,887 | ₩9,927 | ₩9,364 | ₩9,413 | -4.80% | 65.5만 |
|---|
| 2026.03.11 | ₩10,775 | ₩11,059 | ₩9,972 | ₩10,048 | -6.74% | 137.8만 |
|---|
| 2026.03.10 | ₩10,545 | ₩11,126 | ₩10,359 | ₩10,662 | +1.11% | 565.6만 |
|---|
| 2026.03.09 | ₩9,498 | ₩10,594 | ₩8,693 | ₩10,545 | +11.02% | 311.9만 |
|---|
| 2026.03.06 | ₩8,899 | ₩10,593 | ₩8,711 | ₩9,851 | +10.70% | 747.4만 |
|---|
| 2026.03.05 | ₩7,852 | ₩8,117 | ₩7,155 | ₩7,267 | -7.46% | 453.1만 |
|---|
| 2026.03.04 | ₩7,857 | ₩7,951 | ₩7,564 | ₩7,711 | -1.86% | 67.7만 |
|---|
| 2026.03.03 | ₩7,678 | ₩7,908 | ₩7,446 | ₩7,611 | -0.87% | 74.4만 |
|---|
| 2026.03.02 | ₩8,072 | ₩8,684 | ₩8,027 | ₩8,286 | +2.66% | 56.6만 |
|---|
| 2026.02.27 | ₩8,112 | ₩8,584 | ₩7,884 | ₩8,452 | +4.19% | 52.6만 |
|---|
| 2026.02.26 | ₩8,403 | ₩8,477 | ₩7,575 | ₩7,990 | -4.91% | 39.9만 |
|---|
| 2026.02.25 | ₩7,993 | ₩8,367 | ₩7,960 | ₩8,335 | +4.28% | 30.8만 |
|---|
| 2026.02.24 | ₩7,723 | ₩8,072 | ₩7,602 | ₩7,841 | +1.53% | 34.9만 |
|---|
| 2026.02.23 | ₩7,837 | ₩7,978 | ₩7,378 | ₩7,715 | -1.55% | 60만 |
|---|
| 2026.02.20 | ₩7,812 | ₩8,246 | ₩7,754 | ₩8,076 | +3.38% | 29.7만 |
|---|
| 2026.02.19 | ₩7,799 | ₩8,112 | ₩7,781 | ₩8,095 | +3.80% | 24.2만 |
|---|
| 2026.02.18 | ₩7,967 | ₩8,262 | ₩7,920 | ₩7,992 | +0.33% | 28.8만 |
|---|
| 2026.02.17 | ₩7,562 | ₩8,246 | ₩7,481 | ₩7,981 | +5.54% | 47만 |
|---|
| 2026.02.13 | ₩7,879 | ₩8,174 | ₩7,776 | ₩7,895 | +0.19% | 40.1만 |
|---|
| 2026.02.12 | ₩8,644 | ₩8,644 | ₩7,703 | ₩7,850 | -9.19% | 41.9만 |
|---|
| 2026.02.11 | ₩8,957 | ₩8,957 | ₩8,063 | ₩8,514 | -4.95% | 43만 |
|---|
| 2026.02.10 | ₩8,827 | ₩8,926 | ₩8,546 | ₩8,635 | -2.18% | 55만 |
|---|
| 2026.02.09 | ₩8,112 | ₩8,867 | ₩7,989 | ₩8,702 | +7.28% | 125.4만 |
|---|
| 2026.02.06 | ₩7,647 | ₩8,384 | ₩7,595 | ₩8,309 | +8.65% | 169.1만 |
|---|
| 2026.02.05 | ₩6,882 | ₩7,231 | ₩6,473 | ₩7,137 | +3.70% | 104.1만 |
|---|
| 2026.02.04 | ₩7,276 | ₩7,486 | ₩6,692 | ₩7,043 | -3.20% | 73.1만 |
|---|
| 2026.02.03 | ₩8,045 | ₩8,081 | ₩6,851 | ₩7,405 | -7.95% | 175.1만 |
|---|
| 2026.02.02 | ₩7,879 | ₩8,103 | ₩7,659 | ₩8,040 | +2.04% | 101만 |
|---|
| 2026.01.30 | ₩8,353 | ₩8,680 | ₩7,960 | ₩8,107 | -2.94% | 78.9만 |
|---|
| 2026.01.29 | ₩8,823 | ₩8,841 | ₩7,987 | ₩8,648 | -1.98% | 107.1만 |
|---|
| 2026.01.28 | ₩9,337 | ₩9,523 | ₩8,944 | ₩9,105 | -2.49% | 61.1만 |
|---|
| 2026.01.27 | ₩8,988 | ₩9,163 | ₩8,670 | ₩8,970 | -0.20% | 81.7만 |
|---|
| 2026.01.26 | ₩8,385 | ₩9,042 | ₩8,326 | ₩8,760 | +4.48% | 83.3만 |
|---|
| 2026.01.23 | ₩8,662 | ₩8,724 | ₩8,318 | ₩8,456 | -2.37% | 142.4만 |
|---|
| 2026.01.22 | ₩9,346 | ₩9,529 | ₩8,872 | ₩9,051 | -3.16% | 127만 |
|---|
| 2026.01.21 | ₩8,525 | ₩9,307 | ₩8,525 | ₩8,926 | +4.69% | 131.6만 |
|---|
| 2026.01.20 | ₩8,268 | ₩9,154 | ₩8,206 | ₩8,385 | +1.41% | 121.5만 |
|---|
| 2026.01.16 | ₩8,720 | ₩8,948 | ₩8,496 | ₩8,510 | -2.41% | 87.8만 |
|---|
| 2026.01.15 | ₩9,017 | ₩9,078 | ₩8,443 | ₩8,550 | -5.18% | 86.2만 |
|---|
| 2026.01.14 | ₩9,080 | ₩9,080 | ₩8,282 | ₩8,711 | -4.06% | 145.2만 |
|---|
| 2026.01.13 | ₩9,149 | ₩9,346 | ₩9,051 | ₩9,108 | -0.45% | 86.2만 |
|---|
| 2026.01.12 | ₩9,029 | ₩9,266 | ₩8,944 | ₩9,086 | +0.64% | 50.1만 |
|---|
| 2026.01.09 | ₩9,346 | ₩9,391 | ₩8,921 | ₩9,149 | -2.11% | 59.7만 |
|---|
| 2026.01.08 | ₩9,512 | ₩9,512 | ₩9,087 | ₩9,202 | -3.26% | 65.6만 |
|---|
| 2026.01.07 | ₩9,894 | ₩9,912 | ₩9,239 | ₩9,480 | -4.18% | 186.6만 |
|---|
| 2026.01.06 | ₩11,340 | ₩11,743 | ₩9,986 | ₩10,325 | -8.96% | 239.6만 |
|---|
| 2026.01.05 | ₩11,488 | ₩11,658 | ₩10,710 | ₩10,807 | -5.93% | 90.3만 |
|---|
| 2026.01.02 | ₩9,963 | ₩10,755 | ₩9,963 | ₩10,608 | +6.47% | 72.8만 |
|---|
| 2025.12.31 | ₩10,039 | ₩10,048 | ₩9,610 | ₩9,626 | -4.11% | 41만 |
|---|
| 2025.12.30 | ₩9,820 | ₩10,325 | ₩9,820 | ₩10,038 | +2.22% | 53.6만 |
|---|
| 2025.12.29 | ₩9,726 | ₩9,880 | ₩9,462 | ₩9,825 | +1.01% | 51.1만 |
|---|
| 2025.12.26 | ₩10,120 | ₩10,120 | ₩9,883 | ₩9,941 | -1.77% | 25.9만 |
|---|
| 2025.12.24 | ₩10,173 | ₩10,240 | ₩9,905 | ₩9,986 | -1.84% | 56.6만 |
|---|
| 2025.12.23 | ₩9,529 | ₩10,375 | ₩9,525 | ₩10,303 | +8.12% | 136.2만 |
|---|
| 2025.12.22 | ₩10,032 | ₩10,205 | ₩9,579 | ₩9,628 | -4.03% | 42.5만 |
|---|
| 2025.12.19 | ₩9,520 | ₩9,959 | ₩9,418 | ₩9,471 | -0.52% | 55.3만 |
|---|
| 2025.12.18 | ₩9,565 | ₩9,668 | ₩9,185 | ₩9,574 | +0.09% | 57.2만 |
|---|
| 2025.12.17 | ₩10,079 | ₩10,196 | ₩8,872 | ₩8,976 | -10.94% | 100.2만 |
|---|
| 2025.12.16 | ₩9,402 | ₩9,588 | ₩9,127 | ₩9,507 | +1.12% | 28.2만 |
|---|
| 2025.12.15 | ₩9,722 | ₩9,896 | ₩9,440 | ₩9,567 | -1.59% | 43.2만 |
|---|
| 2025.12.12 | ₩10,375 | ₩10,679 | ₩9,500 | ₩9,619 | -7.28% | 111.5만 |
|---|
| 2025.12.11 | ₩11,251 | ₩11,394 | ₩10,348 | ₩10,840 | -3.66% | 91.7만 |
|---|
| 2025.12.10 | ₩11,287 | ₩11,689 | ₩11,050 | ₩11,582 | +2.61% | 166.2만 |
|---|
| 2025.12.09 | ₩11,430 | ₩11,430 | ₩10,527 | ₩10,741 | -6.03% | 177.6만 |
|---|
| 2025.12.08 | ₩11,081 | ₩11,721 | ₩10,708 | ₩11,533 | +4.08% | 345.3만 |
|---|
| 2025.12.05 | ₩13,764 | ₩14,392 | ₩12,991 | ₩13,375 | -2.83% | 139.4만 |
|---|
| 2025.12.04 | ₩13,538 | ₩14,471 | ₩12,995 | ₩13,241 | -2.20% | 129.9만 |
|---|
| 2025.12.03 | ₩13,744 | ₩14,261 | ₩12,655 | ₩13,791 | +0.34% | 427.9만 |
|---|
| 2025.12.02 | ₩11,931 | ₩12,172 | ₩11,582 | ₩11,926 | -0.04% | 370.2만 |
|---|
| 2025.12.01 | ₩11,005 | ₩11,881 | ₩10,804 | ₩11,484 | +4.35% | 98.8만 |
|---|
| 2025.11.28 | ₩10,223 | ₩11,090 | ₩9,918 | ₩11,045 | +8.05% | 62만 |
|---|
| 2025.11.26 | ₩9,950 | ₩11,029 | ₩9,829 | ₩10,706 | +7.60% | 136.2만 |
|---|
| 2025.11.25 | ₩9,435 | ₩9,766 | ₩9,033 | ₩9,689 | +2.69% | 28.8만 |
|---|
| 2025.11.24 | ₩8,671 | ₩9,901 | ₩8,555 | ₩9,766 | +12.64% | 42.2만 |
|---|
| 2025.11.21 | ₩8,237 | ₩8,707 | ₩7,598 | ₩8,398 | +1.95% | 60.9만 |
|---|
| 2025.11.20 | ₩9,825 | ₩10,035 | ₩8,112 | ₩8,250 | -16.02% | 59.8만 |
|---|
| 2025.11.19 | ₩8,801 | ₩9,435 | ₩8,801 | ₩9,315 | +5.84% | 43.9만 |
|---|
| 2025.11.18 | ₩9,149 | ₩9,437 | ₩8,684 | ₩8,747 | -4.39% | 64.1만 |
|---|
| 2025.11.17 | ₩10,303 | ₩10,643 | ₩9,503 | ₩9,866 | -4.24% | 47만 |
|---|
| 2025.11.14 | ₩10,062 | ₩11,222 | ₩9,905 | ₩10,616 | +5.51% | 48.9만 |
|---|
| 2025.11.13 | ₩10,862 | ₩11,108 | ₩10,182 | ₩10,875 | +0.12% | 67.4만 |
|---|
| 2025.11.12 | ₩11,743 | ₩12,230 | ₩11,287 | ₩11,345 | -3.39% | 74.9만 |
|---|
| 2025.11.11 | ₩12,065 | ₩12,248 | ₩11,162 | ₩11,367 | -5.78% | 57만 |
|---|
| 2025.11.10 | ₩12,400 | ₩12,704 | ₩12,186 | ₩12,398 | -0.02% | 84.2만 |
|---|
| 2025.11.07 | ₩11,940 | ₩12,074 | ₩10,265 | ₩11,806 | -1.12% | 161만 |
|---|
| 2025.11.06 | ₩13,239 | ₩13,684 | ₩12,259 | ₩12,445 | -5.99% | 231.4만 |
|---|
| 2025.11.05 | ₩11,197 | ₩12,968 | ₩11,171 | ₩12,342 | +10.22% | 96.6만 |
|---|
| 2025.11.04 | ₩11,074 | ₩11,859 | ₩10,956 | ₩11,019 | -0.50% | 51.7만 |
|---|
| 2025.11.03 | ₩12,624 | ₩12,941 | ₩11,662 | ₩11,747 | -6.94% | 112.4만 |
|---|
| 2025.10.31 | ₩12,548 | ₩13,639 | ₩12,020 | ₩12,669 | +0.96% | 194.7만 |
|---|
| 2025.10.30 | ₩11,537 | ₩11,831 | ₩11,318 | ₩11,349 | -1.63% | 50.1만 |
|---|
| 2025.10.29 | ₩11,882 | ₩12,074 | ₩11,528 | ₩11,783 | -0.83% | 79.2만 |
|---|
| 2025.10.28 | ₩11,493 | ₩11,738 | ₩11,193 | ₩11,345 | -1.28% | 72.5만 |
|---|
| 2025.10.27 | ₩10,790 | ₩11,577 | ₩10,589 | ₩11,417 | +5.80% | 100.3만 |
|---|
| 2025.10.24 | ₩10,276 | ₩10,710 | ₩10,015 | ₩10,294 | +0.17% | 69.3만 |
|---|
| 2025.10.23 | ₩9,547 | ₩10,138 | ₩9,491 | ₩9,997 | +4.71% | 53.2만 |
|---|
| 2025.10.22 | ₩9,668 | ₩10,178 | ₩9,096 | ₩9,583 | -0.88% | 136.9만 |
|---|
| 2025.10.21 | ₩10,790 | ₩10,790 | ₩10,111 | ₩10,397 | -3.65% | 78.9만 |
|---|
| 2025.10.20 | ₩10,960 | ₩11,528 | ₩10,692 | ₩10,799 | -1.47% | 142.2만 |
|---|
| 2025.10.17 | ₩10,978 | ₩11,582 | ₩10,777 | ₩11,326 | +3.17% | 145.7만 |
|---|
| 2025.10.16 | ₩11,806 | ₩12,163 | ₩11,135 | ₩11,417 | -3.30% | 138.6만 |
|---|
| 2025.10.15 | ₩11,439 | ₩11,738 | ₩11,032 | ₩11,591 | +1.33% | 191만 |
|---|
| 2025.10.14 | ₩11,103 | ₩11,604 | ₩10,705 | ₩10,938 | -1.49% | 153.9만 |
|---|
| 2025.10.13 | ₩11,774 | ₩11,850 | ₩11,101 | ₩11,779 | +0.04% | 114.3만 |
|---|
| 2025.10.10 | ₩12,789 | ₩13,236 | ₩10,773 | ₩10,799 | -15.56% | 311만 |
|---|