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 | ₩52,865 | ₩54,510 | ₩48,625 | ₩51,420 | -2.73% | 165.7만 |
| 2026.10.08 | ₩52,624 | ₩54,845 | ₩47,916 | ₩51,340 | -2.44% | 250.6만 |
| 2026.10.07 | ₩53,768 | ₩56,116 | ₩52,017 | ₩55,313 | +2.87% | 174.8만 |
| 2026.10.06 | ₩50,136 | ₩61,386 | ₩48,959 | ₩56,223 | +12.14% | 665.9만 |
| 2026.10.05 | ₩52,343 | ₩53,414 | ₩49,093 | ₩50,377 | -3.76% | 133.8만 |
| 2026.10.02 | ₩52,845 | ₩53,601 | ₩50,526 | ₩50,765 | -3.94% | 213.9만 |
| 2026.10.01 | ₩48,217 | ₩50,068 | ₩45,517 | ₩49,146 | +1.93% | 183만 |
| 2026.09.30 | ₩47,902 | ₩48,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,876 |
| -0.06% |
| 120.5만 |
| 2026.09.29 | ₩45,963 | ₩47,971 | ₩45,362 | ₩47,514 | +3.38% | 175.6만 |
|---|
| 2026.09.28 | ₩46,444 | ₩47,153 | ₩42,335 | ₩43,689 | -5.93% | 145.8만 |
|---|
| 2026.09.25 | ₩47,922 | ₩49,273 | ₩45,695 | ₩47,407 | -1.07% | 147.4만 |
|---|
| 2026.09.24 | ₩44,712 | ₩47,393 | ₩43,929 | ₩46,324 | +3.61% | 192만 |
|---|
| 2026.09.23 | ₩47,608 | ₩48,451 | ₩45,349 | ₩46,966 | -1.35% | 267.8만 |
|---|
| 2026.09.22 | ₩45,120 | ₩48,906 | ₩44,612 | ₩47,662 | +5.63% | 288만 |
|---|
| 2026.09.21 | ₩43,943 | ₩47,100 | ₩41,706 | ₩45,842 | +4.32% | 358.5만 |
|---|
| 2026.09.18 | ₩40,772 | ₩41,468 | ₩38,672 | ₩41,455 | +1.67% | 259.3만 |
|---|
| 2026.09.17 | ₩40,197 | ₩42,552 | ₩40,117 | ₩40,224 | +0.07% | 307만 |
|---|
| 2026.09.16 | ₩35,917 | ₩38,037 | ₩35,214 | ₩36,800 | +2.46% | 282만 |
|---|
| 2026.09.15 | ₩34,285 | ₩36,128 | ₩34,124 | ₩34,285 | 0.00% | 140.3만 |
|---|
| 2026.09.14 | ₩32,693 | ₩35,174 | ₩31,837 | ₩33,496 | +2.45% | 263.1만 |
|---|
| 2026.09.11 | ₩38,739 | ₩40,532 | ₩37,080 | ₩39,221 | +1.24% | 276.9만 |
|---|
| 2026.09.10 | ₩36,766 | ₩38,793 | ₩35,957 | ₩36,251 | -1.40% | 264.7만 |
|---|
| 2026.09.09 | ₩35,529 | ₩41,214 | ₩35,502 | ₩39,007 | +9.79% | 392.6만 |
|---|
| 2026.09.08 | ₩36,465 | ₩38,030 | ₩35,061 | ₩35,970 | -1.36% | 429.9만 |
|---|
| 2026.09.04 | ₩31,864 | ₩35,475 | ₩31,690 | ₩35,435 | +11.21% | 422.4만 |
|---|
| 2026.09.03 | ₩29,817 | ₩32,268 | ₩28,867 | ₩31,074 | +4.22% | 314.3만 |
|---|
| 2026.09.02 | ₩30,084 | ₩31,021 | ₩29,563 | ₩30,352 | +0.89% | 220.1만 |
|---|
| 2026.09.01 | ₩30,031 | ₩31,650 | ₩28,693 | ₩31,583 | +5.17% | 368.4만 |
|---|
| 2026.08.31 | ₩33,362 | ₩34,044 | ₩31,379 | ₩31,971 | -4.17% | 310만 |
|---|
| 2026.08.28 | ₩36,519 | ₩37,886 | ₩33,215 | ₩33,522 | -8.21% | 1061.4만 |
|---|
| 2026.08.27 | ₩46,444 | ₩47,046 | ₩41,923 | ₩42,404 | -8.70% | 961.7만 |
|---|
| 2026.08.26 | ₩41,983 | ₩43,715 | ₩40,772 | ₩43,702 | +4.09% | 347.3만 |
|---|
| 2026.08.25 | ₩41,067 | ₩44,143 | ₩40,625 | ₩41,990 | +2.25% | 440.3만 |
|---|
| 2026.08.24 | ₩38,371 | ₩39,231 | ₩35,315 | ₩38,351 | -0.05% | 275.2만 |
|---|
| 2026.08.21 | ₩46,739 | ₩46,832 | ₩39,716 | ₩41,134 | -11.99% | 473.4만 |
|---|
| 2026.08.20 | ₩41,595 | ₩46,417 | ₩40,518 | ₩46,244 | +11.18% | 553.3만 |
|---|
| 2026.08.19 | ₩42,485 | ₩44,143 | ₩38,565 | ₩41,401 | -2.55% | 1151만 |
|---|
| 2026.08.18 | ₩36,271 | ₩37,910 | ₩32,960 | ₩34,673 | -4.41% | 547.5만 |
|---|
| 2026.08.17 | ₩39,007 | ₩43,100 | ₩38,699 | ₩41,147 | +5.49% | 398.3만 |
|---|
| 2026.08.14 | ₩36,826 | ₩37,575 | ₩35,449 | ₩37,040 | +0.58% | 246.3만 |
|---|
| 2026.08.13 | ₩36,077 | ₩40,211 | ₩35,582 | ₩37,201 | +3.11% | 284.7만 |
|---|
| 2026.08.12 | ₩38,418 | ₩38,632 | ₩35,489 | ₩35,489 | -7.63% | 322만 |
|---|
| 2026.08.11 | ₩33,944 | ₩34,131 | ₩32,185 | ₩33,977 | +0.10% | 102.4만 |
|---|
| 2026.08.10 | ₩39,207 | ₩39,970 | ₩32,853 | ₩32,920 | -16.04% | 329.1만 |
|---|
| 2026.08.07 | ₩36,479 | ₩37,228 | ₩32,024 | ₩36,265 | -0.59% | 390.5만 |
|---|
| 2026.08.06 | ₩32,158 | ₩36,572 | ₩30,900 | ₩33,710 | +4.83% | 242만 |
|---|
| 2026.08.05 | ₩35,582 | ₩37,629 | ₩33,710 | ₩33,790 | -5.04% | 338.2만 |
|---|
| 2026.08.04 | ₩33,790 | ₩37,669 | ₩33,348 | ₩36,479 | +7.96% | 575.1만 |
|---|
| 2026.08.03 | ₩25,202 | ₩29,215 | ₩24,319 | ₩28,947 | +14.86% | 259만 |
|---|
| 2026.07.31 | ₩30,452 | ₩31,128 | ₩27,155 | ₩27,195 | -10.70% | 341.2만 |
|---|
| 2026.07.30 | ₩24,781 | ₩26,352 | ₩23,971 | ₩25,964 | +4.78% | 387.7만 |
|---|
| 2026.07.29 | ₩23,837 | ₩24,920 | ₩20,868 | ₩20,935 | -12.18% | 365.8만 |
|---|
| 2026.07.28 | ₩25,576 | ₩26,085 | ₩21,911 | ₩23,998 | -6.17% | 328.9만 |
|---|
| 2026.07.27 | ₩31,328 | ₩31,703 | ₩26,181 | ₩28,452 | -9.18% | 265.6만 |
|---|
| 2026.07.24 | ₩33,108 | ₩34,057 | ₩29,148 | ₩30,018 | -9.33% | 215.7만 |
|---|
| 2026.07.23 | ₩34,659 | ₩36,947 | ₩33,763 | ₩35,141 | +1.39% | 279.7만 |
|---|
| 2026.07.22 | ₩32,613 | ₩37,094 | ₩32,412 | ₩35,850 | +9.93% | 277.4만 |
|---|
| 2026.07.21 | ₩34,017 | ₩35,622 | ₩33,174 | ₩34,847 | +2.44% | 308만 |
|---|
| 2026.07.20 | ₩30,165 | ₩32,923 | ₩29,809 | ₩30,686 | +1.73% | 313.5만 |
|---|
| 2026.07.17 | ₩26,847 | ₩30,459 | ₩25,562 | ₩28,773 | +7.17% | 372만 |
|---|
| 2026.07.16 | ₩32,573 | ₩33,348 | ₩28,065 | ₩28,707 | -11.87% | 367.2만 |
|---|
| 2026.07.15 | ₩41,094 | ₩41,140 | ₩33,054 | ₩34,940 | -14.97% | 311만 |
|---|
| 2026.07.14 | ₩43,695 | ₩44,291 | ₩39,478 | ₩40,973 | -6.23% | 262.6만 |
|---|
| 2026.07.13 | ₩43,541 | ₩43,541 | ₩38,227 | ₩39,154 | -10.08% | 299.7만 |
|---|
| 2026.07.10 | ₩47,361 | ₩48,344 | ₩44,733 | ₩46,217 | -2.41% | 174.5만 |
|---|
| 2026.07.09 | ₩50,377 | ₩52,678 | ₩48,585 | ₩49,334 | -2.07% | 335.1만 |
|---|
| 2026.07.08 | ₩42,592 | ₩46,912 | ₩42,458 | ₩44,893 | +5.40% | 297.4만 |
|---|
| 2026.07.07 | ₩46,257 | ₩47,260 | ₩41,344 | ₩44,531 | -3.73% | 409.1만 |
|---|
| 2026.07.06 | ₩54,658 | ₩57,052 | ₩52,310 | ₩52,357 | -4.21% | 321.3만 |
|---|
| 2026.07.02 | ₩62,323 | ₩64,663 | ₩47,086 | ₩50,738 | -18.59% | 542.6만 |
|---|
| 2026.07.01 | ₩68,382 | ₩73,867 | ₩63,112 | ₩63,406 | -7.28% | 509.1만 |
|---|
| 2026.06.30 | ₩67,352 | ₩77,719 | ₩66,215 | ₩76,783 | +14.00% | 544.8만 |
|---|
| 2026.06.29 | ₩64,490 | ₩67,339 | ₩54,497 | ₩66,991 | +3.88% | 553.6만 |
|---|
| 2026.06.26 | ₩63,098 | ₩65,700 | ₩59,901 | ₩61,627 | -2.33% | 306.9만 |
|---|
| 2026.06.25 | ₩74,041 | ₩74,803 | ₩60,987 | ₩69,301 | -6.40% | 620.2만 |
|---|
| 2026.06.24 | ₩69,827 | ₩69,996 | ₩60,891 | ₩66,804 | -4.33% | 523.8만 |
|---|
| 2026.06.23 | ₩68,226 | ₩74,910 | ₩66,942 | ₩68,164 | -0.09% | 664.9만 |
|---|
| 2026.06.22 | ₩87,172 | ₩87,484 | ₩78,930 | ₩84,122 | -3.50% | 779만 |
|---|
| 2026.06.18 | ₩83,587 | ₩95,738 | ₩81,692 | ₩86,307 | +3.25% | 1096.7만 |
|---|
| 2026.06.17 | ₩76,694 | ₩84,053 | ₩72,065 | ₩74,964 | -2.26% | 705.2만 |
|---|
| 2026.06.16 | ₩81,549 | ₩91,185 | ₩69,466 | ₩69,466 | -14.82% | 916.4만 |
|---|
| 2026.06.15 | ₩80,595 | ₩88,806 | ₩76,025 | ₩86,798 | +7.70% | 761.4만 |
|---|
| 2026.06.12 | ₩66,773 | ₩76,114 | ₩65,591 | ₩71,767 | +7.48% | 676.3만 |
|---|
| 2026.06.11 | ₩62,706 | ₩73,162 | ₩62,055 | ₩72,556 | +15.71% | 998.6만 |
|---|
| 2026.06.10 | ₩64,708 | ₩69,332 | ₩59,241 | ₩59,384 | -8.23% | 992.9만 |
|---|
| 2026.06.09 | ₩84,466 | ₩85,701 | ₩54,176 | ₩66,507 | -21.26% | 1972.7만 |
|---|
| 2026.06.08 | ₩78,303 | ₩86,624 | ₩74,990 | ₩78,482 | +0.23% | 1665.4만 |
|---|
| 2026.06.05 | ₩88,282 | ₩89,326 | ₩65,100 | ₩66,255 | -24.95% | 1533.5만 |
|---|
| 2026.06.04 | ₩80,261 | ₩102,462 | ₩76,118 | ₩99,086 | +23.46% | 1934.3만 |
|---|
| 2026.06.03 | ₩99,898 | ₩103,893 | ₩86,133 | ₩90,485 | -9.42% | 2244.6만 |
|---|
| 2026.06.02 | ₩67,036 | ₩84,622 | ₩66,608 | ₩84,452 | +25.98% | 1990.3만 |
|---|
| 2026.06.01 | ₩42,360 | ₩53,610 | ₩40,443 | ₩51,184 | +20.83% | 611만 |
|---|
| 2026.05.29 | ₩44,808 | ₩46,502 | ₩42,318 | ₩44,843 | +0.08% | 440.2만 |
|---|
| 2026.05.28 | ₩42,422 | ₩45,939 | ₩40,608 | ₩44,875 | +5.78% | 834.8만 |
|---|
| 2026.05.27 | ₩51,108 | ₩51,108 | ₩41,245 | ₩42,454 | -16.93% | 1053.6만 |
|---|
| 2026.05.26 | ₩48,156 | ₩50,386 | ₩43,073 | ₩46,556 | -3.32% | 673.8만 |
|---|
| 2026.05.22 | ₩40,929 | ₩42,432 | ₩39,907 | ₩41,588 | +1.61% | 379.6만 |
|---|
| 2026.05.21 | ₩40,233 | ₩41,022 | ₩38,368 | ₩39,386 | -2.11% | 297.4만 |
|---|
| 2026.05.20 | ₩36,626 | ₩40,320 | ₩36,117 | ₩37,928 | +3.55% | 503.8만 |
|---|
| 2026.05.19 | ₩29,237 | ₩35,752 | ₩29,139 | ₩33,857 | +15.80% | 267.9만 |
|---|
| 2026.05.18 | ₩36,117 | ₩36,505 | ₩29,665 | ₩31,177 | -13.68% | 449.7만 |
|---|
| 2026.05.15 | ₩32,894 | ₩36,354 | ₩32,868 | ₩34,147 | +3.81% | 235.1만 |
|---|
| 2026.05.14 | ₩36,077 | ₩40,264 | ₩34,552 | ₩36,590 | +1.42% | 660.4만 |
|---|
| 2026.05.13 | ₩31,589 | ₩36,305 | ₩31,589 | ₩34,802 | +10.17% | 490.1만 |
|---|
| 2026.05.12 | ₩30,316 | ₩31,493 | ₩27,420 | ₩30,009 | -1.01% | 177.4만 |
|---|
| 2026.05.11 | ₩29,532 | ₩33,580 | ₩29,141 | ₩32,323 | +9.45% | 333만 |
|---|
| 2026.05.08 | ₩29,953 | ₩32,185 | ₩29,496 | ₩32,086 | +7.12% | 160.8만 |
|---|
| 2026.05.07 | ₩32,653 | ₩32,662 | ₩27,922 | ₩28,377 | -13.10% | 211.4만 |
|---|
| 2026.05.06 | ₩33,616 | ₩34,539 | ₩30,504 | ₩33,215 | -1.19% | 223만 |
|---|
| 2026.05.05 | ₩31,877 | ₩33,472 | ₩30,388 | ₩31,944 | +0.21% | 218.9만 |
|---|
| 2026.05.04 | ₩30,633 | ₩31,213 | ₩29,554 | ₩29,977 | -2.14% | 456.9만 |
|---|
| 2026.05.01 | ₩29,688 | ₩31,074 | ₩28,537 | ₩30,517 | +2.79% | 162.5만 |
|---|
| 2026.04.30 | ₩29,079 | ₩30,838 | ₩27,621 | ₩30,753 | +5.76% | 197.2만 |
|---|
| 2026.04.29 | ₩26,803 | ₩27,882 | ₩25,862 | ₩27,708 | +3.38% | 320.3만 |
|---|
| 2026.04.28 | ₩24,665 | ₩27,521 | ₩24,208 | ₩26,548 | +7.64% | 274.2만 |
|---|
| 2026.04.27 | ₩29,670 | ₩30,107 | ₩25,585 | ₩28,368 | -4.39% | 361.4만 |
|---|
| 2026.04.24 | ₩32,684 | ₩33,018 | ₩28,417 | ₩30,526 | -6.60% | 628.3만 |
|---|
| 2026.04.23 | ₩28,653 | ₩31,904 | ₩28,470 | ₩31,163 | +8.76% | 393.6만 |
|---|
| 2026.04.22 | ₩27,017 | ₩28,626 | ₩26,020 | ₩28,230 | +4.49% | 379.3만 |
|---|
| 2026.04.21 | ₩25,073 | ₩27,356 | ₩24,948 | ₩26,107 | +4.13% | 453.4만 |
|---|
| 2026.04.20 | ₩24,903 | ₩25,518 | ₩23,722 | ₩24,970 | +0.27% | 479.2만 |
|---|
| 2026.04.17 | ₩20,747 | ₩22,489 | ₩20,409 | ₩22,415 | +8.04% | 208.6만 |
|---|
| 2026.04.16 | ₩20,016 | ₩20,881 | ₩18,924 | ₩20,498 | +2.41% | 206.3만 |
|---|
| 2026.04.15 | ₩20,248 | ₩21,965 | ₩20,034 | ₩20,832 | +2.88% | 308.8만 |
|---|
| 2026.04.14 | ₩21,403 | ₩21,546 | ₩19,726 | ₩20,640 | -3.56% | 461.6만 |
|---|
| 2026.04.13 | ₩19,544 | ₩20,511 | ₩19,187 | ₩19,923 | +1.94% | 707.9만 |
|---|
| 2026.04.10 | ₩17,827 | ₩19,441 | ₩17,644 | ₩19,080 | +7.03% | 383.5만 |
|---|
| 2026.04.09 | ₩16,601 | ₩17,229 | ₩16,148 | ₩16,690 | +0.54% | 226.2만 |
|---|
| 2026.04.08 | ₩15,151 | ₩15,553 | ₩14,228 | ₩15,207 | +0.36% | 188.3만 |
|---|
| 2026.04.07 | ₩13,725 | ₩14,095 | ₩13,109 | ₩13,918 | +1.41% | 90.6만 |
|---|
| 2026.04.06 | ₩13,948 | ₩14,584 | ₩13,109 | ₩13,961 | +0.10% | 175.7만 |
|---|
| 2026.04.02 | ₩12,093 | ₩13,430 | ₩11,896 | ₩13,404 | +10.84% | 154.7만 |
|---|
| 2026.04.01 | ₩11,986 | ₩13,594 | ₩11,865 | ₩13,328 | +11.20% | 251.3만 |
|---|
| 2026.03.31 | ₩10,920 | ₩11,647 | ₩10,287 | ₩11,553 | +5.80% | 294.4만 |
|---|
| 2026.03.30 | ₩10,791 | ₩11,147 | ₩8,918 | ₩9,198 | -14.76% | 51.6만 |
|---|
| 2026.03.27 | ₩11,698 | ₩11,896 | ₩10,474 | ₩10,800 | -7.68% | 55.9만 |
|---|
| 2026.03.26 | ₩11,587 | ₩12,128 | ₩11,370 | ₩11,517 | -0.60% | 89.2만 |
|---|
| 2026.03.25 | ₩10,666 | ₩11,740 | ₩10,657 | ₩11,678 | +9.49% | 91.9만 |
|---|
| 2026.03.24 | ₩9,582 | ₩10,487 | ₩9,582 | ₩10,299 | +7.48% | 91.4만 |
|---|
| 2026.03.23 | ₩9,743 | ₩10,135 | ₩9,562 | ₩9,835 | +0.95% | 91.1만 |
|---|
| 2026.03.20 | ₩9,444 | ₩9,885 | ₩9,092 | ₩9,370 | -0.78% | 32.9만 |
|---|
| 2026.03.19 | ₩8,998 | ₩9,761 | ₩8,842 | ₩9,732 | +8.15% | 41.4만 |
|---|
| 2026.03.18 | ₩10,001 | ₩10,278 | ₩9,261 | ₩9,341 | -6.60% | 68.5만 |
|---|
| 2026.03.17 | ₩10,305 | ₩10,590 | ₩9,926 | ₩9,970 | -3.25% | 54.1만 |
|---|
| 2026.03.16 | ₩9,663 | ₩10,385 | ₩9,663 | ₩10,235 | +5.93% | 117.5만 |
|---|
| 2026.03.13 | ₩9,453 | ₩9,966 | ₩9,212 | ₩9,395 | -0.61% | 68.3만 |
|---|
| 2026.03.12 | ₩9,859 | ₩9,899 | ₩9,337 | ₩9,386 | -4.80% | 65.5만 |
|---|
| 2026.03.11 | ₩10,744 | ₩11,027 | ₩9,943 | ₩10,019 | -6.74% | 137.8만 |
|---|
| 2026.03.10 | ₩10,514 | ₩11,094 | ₩10,329 | ₩10,631 | +1.11% | 565.6만 |
|---|
| 2026.03.09 | ₩9,471 | ₩10,563 | ₩8,668 | ₩10,514 | +11.02% | 311.9만 |
|---|
| 2026.03.06 | ₩8,873 | ₩10,562 | ₩8,686 | ₩9,823 | +10.70% | 747.4만 |
|---|
| 2026.03.05 | ₩7,830 | ₩8,094 | ₩7,134 | ₩7,246 | -7.46% | 453.1만 |
|---|
| 2026.03.04 | ₩7,834 | ₩7,928 | ₩7,542 | ₩7,689 | -1.86% | 67.7만 |
|---|
| 2026.03.03 | ₩7,656 | ₩7,886 | ₩7,424 | ₩7,589 | -0.87% | 74.4만 |
|---|
| 2026.03.02 | ₩8,048 | ₩8,659 | ₩8,004 | ₩8,262 | +2.66% | 56.6만 |
|---|
| 2026.02.27 | ₩8,089 | ₩8,559 | ₩7,861 | ₩8,427 | +4.19% | 52.6만 |
|---|
| 2026.02.26 | ₩8,378 | ₩8,452 | ₩7,553 | ₩7,967 | -4.91% | 39.9만 |
|---|
| 2026.02.25 | ₩7,970 | ₩8,343 | ₩7,937 | ₩8,311 | +4.28% | 30.8만 |
|---|
| 2026.02.24 | ₩7,701 | ₩8,048 | ₩7,580 | ₩7,819 | +1.53% | 34.9만 |
|---|
| 2026.02.23 | ₩7,814 | ₩7,955 | ₩7,357 | ₩7,693 | -1.55% | 60만 |
|---|
| 2026.02.20 | ₩7,790 | ₩8,222 | ₩7,732 | ₩8,053 | +3.38% | 29.7만 |
|---|
| 2026.02.19 | ₩7,776 | ₩8,089 | ₩7,759 | ₩8,072 | +3.80% | 24.2만 |
|---|
| 2026.02.18 | ₩7,944 | ₩8,238 | ₩7,897 | ₩7,969 | +0.33% | 28.8만 |
|---|
| 2026.02.17 | ₩7,540 | ₩8,222 | ₩7,460 | ₩7,958 | +5.54% | 47만 |
|---|
| 2026.02.13 | ₩7,857 | ₩8,151 | ₩7,754 | ₩7,872 | +0.19% | 40.1만 |
|---|
| 2026.02.12 | ₩8,619 | ₩8,619 | ₩7,681 | ₩7,827 | -9.19% | 41.9만 |
|---|
| 2026.02.11 | ₩8,931 | ₩8,931 | ₩8,039 | ₩8,489 | -4.95% | 43만 |
|---|
| 2026.02.10 | ₩8,802 | ₩8,900 | ₩8,521 | ₩8,610 | -2.18% | 55만 |
|---|
| 2026.02.09 | ₩8,089 | ₩8,842 | ₩7,966 | ₩8,677 | +7.28% | 125.4만 |
|---|
| 2026.02.06 | ₩7,625 | ₩8,360 | ₩7,573 | ₩8,285 | +8.65% | 169.1만 |
|---|
| 2026.02.05 | ₩6,862 | ₩7,210 | ₩6,454 | ₩7,116 | +3.70% | 104.1만 |
|---|
| 2026.02.04 | ₩7,255 | ₩7,464 | ₩6,673 | ₩7,023 | -3.20% | 73.1만 |
|---|
| 2026.02.03 | ₩8,022 | ₩8,057 | ₩6,831 | ₩7,384 | -7.95% | 175.1만 |
|---|
| 2026.02.02 | ₩7,857 | ₩8,080 | ₩7,637 | ₩8,017 | +2.04% | 101만 |
|---|
| 2026.01.30 | ₩8,329 | ₩8,655 | ₩7,937 | ₩8,084 | -2.94% | 78.9만 |
|---|
| 2026.01.29 | ₩8,797 | ₩8,815 | ₩7,964 | ₩8,624 | -1.98% | 107.1만 |
|---|
| 2026.01.28 | ₩9,310 | ₩9,495 | ₩8,918 | ₩9,078 | -2.49% | 61.1만 |
|---|
| 2026.01.27 | ₩8,962 | ₩9,136 | ₩8,645 | ₩8,945 | -0.20% | 81.7만 |
|---|
| 2026.01.26 | ₩8,361 | ₩9,016 | ₩8,303 | ₩8,735 | +4.48% | 83.3만 |
|---|
| 2026.01.23 | ₩8,637 | ₩8,699 | ₩8,294 | ₩8,432 | -2.37% | 142.4만 |
|---|
| 2026.01.22 | ₩9,319 | ₩9,502 | ₩8,847 | ₩9,025 | -3.16% | 127만 |
|---|
| 2026.01.21 | ₩8,501 | ₩9,280 | ₩8,501 | ₩8,900 | +4.69% | 131.6만 |
|---|
| 2026.01.20 | ₩8,245 | ₩9,127 | ₩8,182 | ₩8,361 | +1.41% | 121.5만 |
|---|
| 2026.01.16 | ₩8,695 | ₩8,922 | ₩8,472 | ₩8,485 | -2.41% | 87.8만 |
|---|
| 2026.01.15 | ₩8,991 | ₩9,052 | ₩8,418 | ₩8,525 | -5.18% | 86.2만 |
|---|
| 2026.01.14 | ₩9,054 | ₩9,054 | ₩8,258 | ₩8,686 | -4.06% | 145.2만 |
|---|
| 2026.01.13 | ₩9,123 | ₩9,319 | ₩9,025 | ₩9,082 | -0.45% | 86.2만 |
|---|
| 2026.01.12 | ₩9,003 | ₩9,239 | ₩8,918 | ₩9,060 | +0.64% | 50.1만 |
|---|
| 2026.01.09 | ₩9,319 | ₩9,364 | ₩8,896 | ₩9,123 | -2.11% | 59.7만 |
|---|
| 2026.01.08 | ₩9,484 | ₩9,484 | ₩9,061 | ₩9,175 | -3.26% | 65.6만 |
|---|
| 2026.01.07 | ₩9,865 | ₩9,883 | ₩9,212 | ₩9,453 | -4.18% | 186.6만 |
|---|
| 2026.01.06 | ₩11,308 | ₩11,709 | ₩9,957 | ₩10,295 | -8.96% | 239.6만 |
|---|
| 2026.01.05 | ₩11,455 | ₩11,624 | ₩10,679 | ₩10,776 | -5.93% | 90.3만 |
|---|
| 2026.01.02 | ₩9,935 | ₩10,724 | ₩9,935 | ₩10,577 | +6.47% | 72.8만 |
|---|
| 2025.12.31 | ₩10,010 | ₩10,019 | ₩9,582 | ₩9,599 | -4.11% | 41만 |
|---|
| 2025.12.30 | ₩9,792 | ₩10,296 | ₩9,792 | ₩10,009 | +2.22% | 53.6만 |
|---|
| 2025.12.29 | ₩9,698 | ₩9,852 | ₩9,435 | ₩9,796 | +1.01% | 51.1만 |
|---|
| 2025.12.26 | ₩10,091 | ₩10,091 | ₩9,854 | ₩9,912 | -1.77% | 25.9만 |
|---|
| 2025.12.24 | ₩10,144 | ₩10,211 | ₩9,877 | ₩9,958 | -1.84% | 56.6만 |
|---|
| 2025.12.23 | ₩9,502 | ₩10,345 | ₩9,498 | ₩10,273 | +8.12% | 136.2만 |
|---|
| 2025.12.22 | ₩10,004 | ₩10,175 | ₩9,551 | ₩9,600 | -4.03% | 42.5만 |
|---|
| 2025.12.19 | ₩9,493 | ₩9,930 | ₩9,391 | ₩9,444 | -0.52% | 55.3만 |
|---|
| 2025.12.18 | ₩9,538 | ₩9,640 | ₩9,159 | ₩9,547 | +0.09% | 57.2만 |
|---|
| 2025.12.17 | ₩10,050 | ₩10,166 | ₩8,847 | ₩8,950 | -10.94% | 100.2만 |
|---|
| 2025.12.16 | ₩9,375 | ₩9,560 | ₩9,101 | ₩9,480 | +1.12% | 28.2만 |
|---|
| 2025.12.15 | ₩9,694 | ₩9,868 | ₩9,413 | ₩9,539 | -1.59% | 43.2만 |
|---|
| 2025.12.12 | ₩10,345 | ₩10,648 | ₩9,473 | ₩9,591 | -7.28% | 111.5만 |
|---|
| 2025.12.11 | ₩11,219 | ₩11,361 | ₩10,318 | ₩10,808 | -3.66% | 91.7만 |
|---|
| 2025.12.10 | ₩11,254 | ₩11,656 | ₩11,018 | ₩11,549 | +2.61% | 166.2만 |
|---|
| 2025.12.09 | ₩11,397 | ₩11,397 | ₩10,496 | ₩10,710 | -6.03% | 177.6만 |
|---|
| 2025.12.08 | ₩11,049 | ₩11,687 | ₩10,677 | ₩11,500 | +4.08% | 345.3만 |
|---|
| 2025.12.05 | ₩13,725 | ₩14,351 | ₩12,953 | ₩13,337 | -2.83% | 139.4만 |
|---|
| 2025.12.04 | ₩13,499 | ₩14,429 | ₩12,958 | ₩13,203 | -2.20% | 129.9만 |
|---|
| 2025.12.03 | ₩13,705 | ₩14,220 | ₩12,619 | ₩13,751 | +0.34% | 427.9만 |
|---|
| 2025.12.02 | ₩11,896 | ₩12,137 | ₩11,549 | ₩11,892 | -0.04% | 370.2만 |
|---|
| 2025.12.01 | ₩10,973 | ₩11,847 | ₩10,773 | ₩11,451 | +4.35% | 98.8만 |
|---|
| 2025.11.28 | ₩10,193 | ₩11,058 | ₩9,890 | ₩11,014 | +8.05% | 62만 |
|---|
| 2025.11.26 | ₩9,921 | ₩10,997 | ₩9,801 | ₩10,675 | +7.60% | 136.2만 |
|---|
| 2025.11.25 | ₩9,408 | ₩9,738 | ₩9,007 | ₩9,662 | +2.69% | 28.8만 |
|---|
| 2025.11.24 | ₩8,646 | ₩9,873 | ₩8,530 | ₩9,738 | +12.64% | 42.2만 |
|---|
| 2025.11.21 | ₩8,213 | ₩8,682 | ₩7,576 | ₩8,374 | +1.95% | 60.9만 |
|---|
| 2025.11.20 | ₩9,796 | ₩10,006 | ₩8,089 | ₩8,227 | -16.02% | 59.8만 |
|---|
| 2025.11.19 | ₩8,775 | ₩9,408 | ₩8,775 | ₩9,288 | +5.84% | 43.9만 |
|---|
| 2025.11.18 | ₩9,123 | ₩9,410 | ₩8,659 | ₩8,722 | -4.39% | 64.1만 |
|---|
| 2025.11.17 | ₩10,273 | ₩10,612 | ₩9,475 | ₩9,838 | -4.24% | 47만 |
|---|
| 2025.11.14 | ₩10,033 | ₩11,190 | ₩9,877 | ₩10,586 | +5.51% | 48.9만 |
|---|
| 2025.11.13 | ₩10,831 | ₩11,076 | ₩10,153 | ₩10,844 | +0.12% | 67.4만 |
|---|
| 2025.11.12 | ₩11,709 | ₩12,195 | ₩11,254 | ₩11,312 | -3.39% | 74.9만 |
|---|
| 2025.11.11 | ₩12,030 | ₩12,213 | ₩11,129 | ₩11,335 | -5.78% | 57만 |
|---|
| 2025.11.10 | ₩12,365 | ₩12,668 | ₩12,151 | ₩12,362 | -0.02% | 84.2만 |
|---|
| 2025.11.07 | ₩11,905 | ₩12,039 | ₩10,235 | ₩11,772 | -1.12% | 161만 |
|---|
| 2025.11.06 | ₩13,201 | ₩13,644 | ₩12,224 | ₩12,410 | -5.99% | 231.4만 |
|---|
| 2025.11.05 | ₩11,165 | ₩12,931 | ₩11,138 | ₩12,307 | +10.22% | 96.6만 |
|---|
| 2025.11.04 | ₩11,043 | ₩11,825 | ₩10,924 | ₩10,987 | -0.50% | 51.7만 |
|---|
| 2025.11.03 | ₩12,588 | ₩12,904 | ₩11,629 | ₩11,714 | -6.94% | 112.4만 |
|---|
| 2025.10.31 | ₩12,512 | ₩13,600 | ₩11,986 | ₩12,632 | +0.96% | 194.7만 |
|---|
| 2025.10.30 | ₩11,504 | ₩11,797 | ₩11,286 | ₩11,317 | -1.63% | 50.1만 |
|---|
| 2025.10.29 | ₩11,847 | ₩12,039 | ₩11,495 | ₩11,749 | -0.83% | 79.2만 |
|---|
| 2025.10.28 | ₩11,459 | ₩11,705 | ₩11,161 | ₩11,312 | -1.28% | 72.5만 |
|---|
| 2025.10.27 | ₩10,759 | ₩11,544 | ₩10,559 | ₩11,384 | +5.80% | 100.3만 |
|---|
| 2025.10.24 | ₩10,247 | ₩10,679 | ₩9,986 | ₩10,264 | +0.17% | 69.3만 |
|---|
| 2025.10.23 | ₩9,520 | ₩10,108 | ₩9,464 | ₩9,968 | +4.71% | 53.2만 |
|---|
| 2025.10.22 | ₩9,640 | ₩10,149 | ₩9,069 | ₩9,555 | -0.88% | 136.9만 |
|---|
| 2025.10.21 | ₩10,759 | ₩10,759 | ₩10,082 | ₩10,367 | -3.65% | 78.9만 |
|---|
| 2025.10.20 | ₩10,929 | ₩11,495 | ₩10,661 | ₩10,768 | -1.47% | 142.2만 |
|---|
| 2025.10.17 | ₩10,947 | ₩11,549 | ₩10,746 | ₩11,294 | +3.17% | 145.7만 |
|---|
| 2025.10.16 | ₩11,772 | ₩12,128 | ₩11,103 | ₩11,384 | -3.30% | 138.6만 |
|---|
| 2025.10.15 | ₩11,406 | ₩11,705 | ₩11,000 | ₩11,558 | +1.33% | 191만 |
|---|
| 2025.10.14 | ₩11,072 | ₩11,571 | ₩10,675 | ₩10,907 | -1.49% | 153.9만 |
|---|
| 2025.10.13 | ₩11,740 | ₩11,816 | ₩11,069 | ₩11,745 | +0.04% | 114.3만 |
|---|
| 2025.10.10 | ₩12,753 | ₩13,198 | ₩10,742 | ₩10,768 | -15.56% | 311만 |
|---|