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 | ₩53,001 | ₩54,651 | ₩48,750 | ₩51,553 | -2.73% | 165.7만 |
| 2026.10.08 | ₩52,760 | ₩54,986 | ₩48,039 | ₩51,473 | -2.44% | 250.6만 |
| 2026.10.07 | ₩53,907 | ₩56,260 | ₩52,151 | ₩55,456 | +2.87% | 174.8만 |
| 2026.10.06 | ₩50,266 | ₩61,544 | ₩49,085 | ₩56,368 | +12.14% | 665.9만 |
| 2026.10.05 | ₩52,478 | ₩53,551 | ₩49,219 | ₩50,507 | -3.76% | 133.8만 |
| 2026.10.02 | ₩52,981 | ₩53,739 | ₩50,656 | ₩50,896 | -3.94% | 213.9만 |
| 2026.10.01 | ₩48,341 | ₩50,197 | ₩45,635 | ₩49,273 | +1.93% | 183만 |
| 2026.09.30 | ₩48,026 | ₩48,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,999 |
| -0.06% |
| 120.5만 |
| 2026.09.29 | ₩46,081 | ₩48,094 | ₩45,479 | ₩47,637 | +3.38% | 175.6만 |
|---|
| 2026.09.28 | ₩46,564 | ₩47,275 | ₩42,444 | ₩43,801 | -5.93% | 145.8만 |
|---|
| 2026.09.25 | ₩48,046 | ₩49,401 | ₩45,813 | ₩47,530 | -1.07% | 147.4만 |
|---|
| 2026.09.24 | ₩44,827 | ₩47,515 | ₩44,043 | ₩46,443 | +3.61% | 192만 |
|---|
| 2026.09.23 | ₩47,731 | ₩48,576 | ₩45,466 | ₩47,087 | -1.35% | 267.8만 |
|---|
| 2026.09.22 | ₩45,236 | ₩49,032 | ₩44,727 | ₩47,784 | +5.63% | 288만 |
|---|
| 2026.09.21 | ₩44,056 | ₩47,221 | ₩41,814 | ₩45,961 | +4.32% | 358.5만 |
|---|
| 2026.09.18 | ₩40,878 | ₩41,575 | ₩38,772 | ₩41,562 | +1.67% | 259.3만 |
|---|
| 2026.09.17 | ₩40,301 | ₩42,661 | ₩40,220 | ₩40,328 | +0.07% | 307만 |
|---|
| 2026.09.16 | ₩36,009 | ₩38,135 | ₩35,305 | ₩36,894 | +2.46% | 282만 |
|---|
| 2026.09.15 | ₩34,373 | ₩36,221 | ₩34,212 | ₩34,373 | 0.00% | 140.3만 |
|---|
| 2026.09.14 | ₩32,777 | ₩35,265 | ₩31,919 | ₩33,582 | +2.45% | 263.1만 |
|---|
| 2026.09.11 | ₩38,839 | ₩40,636 | ₩37,176 | ₩39,322 | +1.24% | 276.9만 |
|---|
| 2026.09.10 | ₩36,861 | ₩38,893 | ₩36,050 | ₩36,345 | -1.40% | 264.7만 |
|---|
| 2026.09.09 | ₩35,620 | ₩41,320 | ₩35,594 | ₩39,107 | +9.79% | 392.6만 |
|---|
| 2026.09.08 | ₩36,559 | ₩38,128 | ₩35,151 | ₩36,063 | -1.36% | 429.9만 |
|---|
| 2026.09.04 | ₩31,946 | ₩35,567 | ₩31,771 | ₩35,527 | +11.21% | 422.4만 |
|---|
| 2026.09.03 | ₩29,894 | ₩32,351 | ₩28,942 | ₩31,154 | +4.22% | 314.3만 |
|---|
| 2026.09.02 | ₩30,162 | ₩31,101 | ₩29,639 | ₩30,430 | +0.89% | 220.1만 |
|---|
| 2026.09.01 | ₩30,108 | ₩31,731 | ₩28,767 | ₩31,664 | +5.17% | 368.4만 |
|---|
| 2026.08.31 | ₩33,448 | ₩34,132 | ₩31,460 | ₩32,053 | -4.17% | 310만 |
|---|
| 2026.08.28 | ₩36,613 | ₩37,983 | ₩33,300 | ₩33,609 | -8.21% | 1061.4만 |
|---|
| 2026.08.27 | ₩46,564 | ₩47,168 | ₩42,031 | ₩42,514 | -8.70% | 961.7만 |
|---|
| 2026.08.26 | ₩42,091 | ₩43,828 | ₩40,878 | ₩43,815 | +4.09% | 347.3만 |
|---|
| 2026.08.25 | ₩41,173 | ₩44,257 | ₩40,730 | ₩42,098 | +2.25% | 440.3만 |
|---|
| 2026.08.24 | ₩38,470 | ₩39,333 | ₩35,406 | ₩38,450 | -0.05% | 275.2만 |
|---|
| 2026.08.21 | ₩46,859 | ₩46,953 | ₩39,818 | ₩41,240 | -11.99% | 473.4만 |
|---|
| 2026.08.20 | ₩41,702 | ₩46,537 | ₩40,623 | ₩46,363 | +11.18% | 553.3만 |
|---|
| 2026.08.19 | ₩42,594 | ₩44,257 | ₩38,665 | ₩41,508 | -2.55% | 1151만 |
|---|
| 2026.08.18 | ₩36,365 | ₩38,008 | ₩33,045 | ₩34,762 | -4.41% | 547.5만 |
|---|
| 2026.08.17 | ₩39,107 | ₩43,211 | ₩38,799 | ₩41,253 | +5.49% | 398.3만 |
|---|
| 2026.08.14 | ₩36,921 | ₩37,672 | ₩35,540 | ₩37,136 | +0.58% | 246.3만 |
|---|
| 2026.08.13 | ₩36,170 | ₩40,314 | ₩35,674 | ₩37,297 | +3.11% | 284.7만 |
|---|
| 2026.08.12 | ₩38,517 | ₩38,732 | ₩35,580 | ₩35,580 | -7.63% | 322만 |
|---|
| 2026.08.11 | ₩34,031 | ₩34,219 | ₩32,268 | ₩34,065 | +0.10% | 102.4만 |
|---|
| 2026.08.10 | ₩39,309 | ₩40,073 | ₩32,938 | ₩33,005 | -16.04% | 329.1만 |
|---|
| 2026.08.07 | ₩36,573 | ₩37,324 | ₩32,107 | ₩36,358 | -0.59% | 390.5만 |
|---|
| 2026.08.06 | ₩32,241 | ₩36,666 | ₩30,980 | ₩33,796 | +4.83% | 242만 |
|---|
| 2026.08.05 | ₩35,674 | ₩37,726 | ₩33,796 | ₩33,877 | -5.04% | 338.2만 |
|---|
| 2026.08.04 | ₩33,877 | ₩37,766 | ₩33,434 | ₩36,573 | +7.96% | 575.1만 |
|---|
| 2026.08.03 | ₩25,267 | ₩29,290 | ₩24,382 | ₩29,022 | +14.86% | 259만 |
|---|
| 2026.07.31 | ₩30,531 | ₩31,208 | ₩27,225 | ₩27,265 | -10.70% | 341.2만 |
|---|
| 2026.07.30 | ₩24,844 | ₩26,420 | ₩24,033 | ₩26,031 | +4.78% | 387.7만 |
|---|
| 2026.07.29 | ₩23,899 | ₩24,984 | ₩20,922 | ₩20,989 | -12.18% | 365.8만 |
|---|
| 2026.07.28 | ₩25,642 | ₩26,152 | ₩21,968 | ₩24,060 | -6.17% | 328.9만 |
|---|
| 2026.07.27 | ₩31,409 | ₩31,785 | ₩26,249 | ₩28,526 | -9.18% | 265.6만 |
|---|
| 2026.07.24 | ₩33,193 | ₩34,145 | ₩29,223 | ₩30,095 | -9.33% | 215.7만 |
|---|
| 2026.07.23 | ₩34,749 | ₩37,042 | ₩33,850 | ₩35,231 | +1.39% | 279.7만 |
|---|
| 2026.07.22 | ₩32,697 | ₩37,190 | ₩32,496 | ₩35,942 | +9.93% | 277.4만 |
|---|
| 2026.07.21 | ₩34,105 | ₩35,714 | ₩33,260 | ₩34,936 | +2.44% | 308만 |
|---|
| 2026.07.20 | ₩30,242 | ₩33,008 | ₩29,886 | ₩30,766 | +1.73% | 313.5만 |
|---|
| 2026.07.17 | ₩26,916 | ₩30,538 | ₩25,628 | ₩28,848 | +7.17% | 372만 |
|---|
| 2026.07.16 | ₩32,657 | ₩33,434 | ₩28,137 | ₩28,781 | -11.87% | 367.2만 |
|---|
| 2026.07.15 | ₩41,200 | ₩41,246 | ₩33,139 | ₩35,030 | -14.97% | 311만 |
|---|
| 2026.07.14 | ₩43,808 | ₩44,405 | ₩39,579 | ₩41,079 | -6.23% | 262.6만 |
|---|
| 2026.07.13 | ₩43,654 | ₩43,654 | ₩38,325 | ₩39,255 | -10.08% | 299.7만 |
|---|
| 2026.07.10 | ₩47,483 | ₩48,468 | ₩44,849 | ₩46,336 | -2.41% | 174.5만 |
|---|
| 2026.07.09 | ₩50,507 | ₩52,814 | ₩48,710 | ₩49,461 | -2.07% | 335.1만 |
|---|
| 2026.07.08 | ₩42,702 | ₩47,033 | ₩42,567 | ₩45,008 | +5.40% | 297.4만 |
|---|
| 2026.07.07 | ₩46,376 | ₩47,382 | ₩41,450 | ₩44,646 | -3.73% | 409.1만 |
|---|
| 2026.07.06 | ₩54,799 | ₩57,199 | ₩52,445 | ₩52,492 | -4.21% | 321.3만 |
|---|
| 2026.07.02 | ₩62,483 | ₩64,830 | ₩47,208 | ₩50,869 | -18.59% | 542.6만 |
|---|
| 2026.07.01 | ₩68,559 | ₩74,057 | ₩63,275 | ₩63,570 | -7.28% | 509.1만 |
|---|
| 2026.06.30 | ₩67,526 | ₩77,920 | ₩66,386 | ₩76,981 | +14.00% | 544.8만 |
|---|
| 2026.06.29 | ₩64,656 | ₩67,512 | ₩54,638 | ₩67,164 | +3.88% | 553.6만 |
|---|
| 2026.06.26 | ₩63,261 | ₩65,870 | ₩60,056 | ₩61,786 | -2.33% | 306.9만 |
|---|
| 2026.06.25 | ₩74,232 | ₩74,996 | ₩61,144 | ₩69,479 | -6.40% | 620.2만 |
|---|
| 2026.06.24 | ₩70,007 | ₩70,177 | ₩61,048 | ₩66,976 | -4.33% | 523.8만 |
|---|
| 2026.06.23 | ₩68,402 | ₩75,103 | ₩67,115 | ₩68,340 | -0.09% | 664.9만 |
|---|
| 2026.06.22 | ₩87,397 | ₩87,710 | ₩79,134 | ₩84,339 | -3.50% | 779만 |
|---|
| 2026.06.18 | ₩83,803 | ₩95,985 | ₩81,903 | ₩86,530 | +3.25% | 1096.7만 |
|---|
| 2026.06.17 | ₩76,891 | ₩84,270 | ₩72,251 | ₩75,157 | -2.26% | 705.2만 |
|---|
| 2026.06.16 | ₩81,760 | ₩91,420 | ₩69,645 | ₩69,645 | -14.82% | 916.4만 |
|---|
| 2026.06.15 | ₩80,803 | ₩89,035 | ₩76,221 | ₩87,021 | +7.70% | 761.4만 |
|---|
| 2026.06.12 | ₩66,945 | ₩76,310 | ₩65,760 | ₩71,952 | +7.48% | 676.3만 |
|---|
| 2026.06.11 | ₩62,868 | ₩73,351 | ₩62,215 | ₩72,743 | +15.71% | 998.6만 |
|---|
| 2026.06.10 | ₩64,875 | ₩69,511 | ₩59,394 | ₩59,537 | -8.23% | 992.9만 |
|---|
| 2026.06.09 | ₩84,683 | ₩85,922 | ₩54,316 | ₩66,679 | -21.26% | 1972.7만 |
|---|
| 2026.06.08 | ₩78,505 | ₩86,847 | ₩75,184 | ₩78,684 | +0.23% | 1665.4만 |
|---|
| 2026.06.05 | ₩88,510 | ₩89,556 | ₩65,268 | ₩66,426 | -24.95% | 1533.5만 |
|---|
| 2026.06.04 | ₩80,468 | ₩102,726 | ₩76,315 | ₩99,342 | +23.46% | 1934.3만 |
|---|
| 2026.06.03 | ₩100,156 | ₩104,161 | ₩86,355 | ₩90,719 | -9.42% | 2244.6만 |
|---|
| 2026.06.02 | ₩67,208 | ₩84,840 | ₩66,779 | ₩84,670 | +25.98% | 1990.3만 |
|---|
| 2026.06.01 | ₩42,469 | ₩53,748 | ₩40,547 | ₩51,316 | +20.83% | 611만 |
|---|
| 2026.05.29 | ₩44,923 | ₩46,622 | ₩42,428 | ₩44,959 | +0.08% | 440.2만 |
|---|
| 2026.05.28 | ₩42,532 | ₩46,058 | ₩40,712 | ₩44,990 | +5.78% | 834.8만 |
|---|
| 2026.05.27 | ₩51,240 | ₩51,240 | ₩41,352 | ₩42,563 | -16.93% | 1053.6만 |
|---|
| 2026.05.26 | ₩48,281 | ₩50,516 | ₩43,184 | ₩46,676 | -3.32% | 673.8만 |
|---|
| 2026.05.22 | ₩41,034 | ₩42,542 | ₩40,010 | ₩41,696 | +1.61% | 379.6만 |
|---|
| 2026.05.21 | ₩40,337 | ₩41,128 | ₩38,467 | ₩39,487 | -2.11% | 297.4만 |
|---|
| 2026.05.20 | ₩36,720 | ₩40,424 | ₩36,211 | ₩38,026 | +3.55% | 503.8만 |
|---|
| 2026.05.19 | ₩29,313 | ₩35,844 | ₩29,214 | ₩33,944 | +15.80% | 267.9만 |
|---|
| 2026.05.18 | ₩36,211 | ₩36,599 | ₩29,742 | ₩31,257 | -13.68% | 449.7만 |
|---|
| 2026.05.15 | ₩32,978 | ₩36,447 | ₩32,952 | ₩34,235 | +3.81% | 235.1만 |
|---|
| 2026.05.14 | ₩36,170 | ₩40,368 | ₩34,641 | ₩36,684 | +1.42% | 660.4만 |
|---|
| 2026.05.13 | ₩31,671 | ₩36,398 | ₩31,671 | ₩34,892 | +10.17% | 490.1만 |
|---|
| 2026.05.12 | ₩30,394 | ₩31,575 | ₩27,491 | ₩30,086 | -1.01% | 177.4만 |
|---|
| 2026.05.11 | ₩29,608 | ₩33,667 | ₩29,217 | ₩32,406 | +9.45% | 333만 |
|---|
| 2026.05.08 | ₩30,030 | ₩32,268 | ₩29,572 | ₩32,169 | +7.12% | 160.8만 |
|---|
| 2026.05.07 | ₩32,737 | ₩32,746 | ₩27,994 | ₩28,450 | -13.10% | 211.4만 |
|---|
| 2026.05.06 | ₩33,703 | ₩34,628 | ₩30,582 | ₩33,300 | -1.19% | 223만 |
|---|
| 2026.05.05 | ₩31,959 | ₩33,558 | ₩30,466 | ₩32,026 | +0.21% | 218.9만 |
|---|
| 2026.05.04 | ₩30,712 | ₩31,293 | ₩29,630 | ₩30,055 | -2.14% | 456.9만 |
|---|
| 2026.05.01 | ₩29,764 | ₩31,154 | ₩28,611 | ₩30,596 | +2.79% | 162.5만 |
|---|
| 2026.04.30 | ₩29,154 | ₩30,918 | ₩27,692 | ₩30,833 | +5.76% | 197.2만 |
|---|
| 2026.04.29 | ₩26,872 | ₩27,954 | ₩25,929 | ₩27,779 | +3.38% | 320.3만 |
|---|
| 2026.04.28 | ₩24,728 | ₩27,592 | ₩24,270 | ₩26,617 | +7.64% | 274.2만 |
|---|
| 2026.04.27 | ₩29,746 | ₩30,184 | ₩25,651 | ₩28,441 | -4.39% | 361.4만 |
|---|
| 2026.04.24 | ₩32,768 | ₩33,104 | ₩28,490 | ₩30,605 | -6.60% | 628.3만 |
|---|
| 2026.04.23 | ₩28,727 | ₩31,986 | ₩28,544 | ₩31,244 | +8.76% | 393.6만 |
|---|
| 2026.04.22 | ₩27,086 | ₩28,700 | ₩26,087 | ₩28,302 | +4.49% | 379.3만 |
|---|
| 2026.04.21 | ₩25,137 | ₩27,426 | ₩25,012 | ₩26,174 | +4.13% | 453.4만 |
|---|
| 2026.04.20 | ₩24,967 | ₩25,584 | ₩23,783 | ₩25,034 | +0.27% | 479.2만 |
|---|
| 2026.04.17 | ₩20,801 | ₩22,547 | ₩20,462 | ₩22,473 | +8.04% | 208.6만 |
|---|
| 2026.04.16 | ₩20,068 | ₩20,935 | ₩18,973 | ₩20,551 | +2.41% | 206.3만 |
|---|
| 2026.04.15 | ₩20,300 | ₩22,021 | ₩20,086 | ₩20,886 | +2.88% | 308.8만 |
|---|
| 2026.04.14 | ₩21,458 | ₩21,601 | ₩19,777 | ₩20,694 | -3.56% | 461.6만 |
|---|
| 2026.04.13 | ₩19,594 | ₩20,564 | ₩19,236 | ₩19,974 | +1.94% | 707.9만 |
|---|
| 2026.04.10 | ₩17,873 | ₩19,491 | ₩17,690 | ₩19,129 | +7.03% | 383.5만 |
|---|
| 2026.04.09 | ₩16,643 | ₩17,274 | ₩16,190 | ₩16,733 | +0.54% | 226.2만 |
|---|
| 2026.04.08 | ₩15,191 | ₩15,593 | ₩14,265 | ₩15,246 | +0.36% | 188.3만 |
|---|
| 2026.04.07 | ₩13,760 | ₩14,131 | ₩13,143 | ₩13,954 | +1.41% | 90.6만 |
|---|
| 2026.04.06 | ₩13,984 | ₩14,621 | ₩13,143 | ₩13,997 | +0.10% | 175.7만 |
|---|
| 2026.04.02 | ₩12,124 | ₩13,465 | ₩11,927 | ₩13,438 | +10.84% | 154.7만 |
|---|
| 2026.04.01 | ₩12,017 | ₩13,629 | ₩11,896 | ₩13,362 | +11.20% | 251.3만 |
|---|
| 2026.03.31 | ₩10,948 | ₩11,677 | ₩10,313 | ₩11,583 | +5.80% | 294.4만 |
|---|
| 2026.03.30 | ₩10,818 | ₩11,176 | ₩8,941 | ₩9,222 | -14.76% | 51.6만 |
|---|
| 2026.03.27 | ₩11,728 | ₩11,927 | ₩10,501 | ₩10,827 | -7.68% | 55.9만 |
|---|
| 2026.03.26 | ₩11,616 | ₩12,160 | ₩11,400 | ₩11,547 | -0.60% | 89.2만 |
|---|
| 2026.03.25 | ₩10,693 | ₩11,771 | ₩10,684 | ₩11,708 | +9.49% | 91.9만 |
|---|
| 2026.03.24 | ₩9,607 | ₩10,514 | ₩9,607 | ₩10,325 | +7.48% | 91.4만 |
|---|
| 2026.03.23 | ₩9,768 | ₩10,161 | ₩9,587 | ₩9,860 | +0.95% | 91.1만 |
|---|
| 2026.03.20 | ₩9,468 | ₩9,911 | ₩9,115 | ₩9,394 | -0.78% | 32.9만 |
|---|
| 2026.03.19 | ₩9,021 | ₩9,786 | ₩8,865 | ₩9,757 | +8.15% | 41.4만 |
|---|
| 2026.03.18 | ₩10,027 | ₩10,304 | ₩9,285 | ₩9,366 | -6.60% | 68.5만 |
|---|
| 2026.03.17 | ₩10,331 | ₩10,617 | ₩9,951 | ₩9,996 | -3.25% | 54.1만 |
|---|
| 2026.03.16 | ₩9,687 | ₩10,412 | ₩9,687 | ₩10,262 | +5.93% | 117.5만 |
|---|
| 2026.03.13 | ₩9,477 | ₩9,991 | ₩9,236 | ₩9,419 | -0.61% | 68.3만 |
|---|
| 2026.03.12 | ₩9,884 | ₩9,924 | ₩9,361 | ₩9,410 | -4.80% | 65.5만 |
|---|
| 2026.03.11 | ₩10,772 | ₩11,055 | ₩9,969 | ₩10,045 | -6.74% | 137.8만 |
|---|
| 2026.03.10 | ₩10,541 | ₩11,122 | ₩10,356 | ₩10,658 | +1.11% | 565.6만 |
|---|
| 2026.03.09 | ₩9,495 | ₩10,590 | ₩8,691 | ₩10,541 | +11.02% | 311.9만 |
|---|
| 2026.03.06 | ₩8,896 | ₩10,590 | ₩8,708 | ₩9,848 | +10.70% | 747.4만 |
|---|
| 2026.03.05 | ₩7,850 | ₩8,115 | ₩7,153 | ₩7,264 | -7.46% | 453.1만 |
|---|
| 2026.03.04 | ₩7,855 | ₩7,948 | ₩7,562 | ₩7,709 | -1.86% | 67.7만 |
|---|
| 2026.03.03 | ₩7,676 | ₩7,906 | ₩7,443 | ₩7,609 | -0.87% | 74.4만 |
|---|
| 2026.03.02 | ₩8,069 | ₩8,682 | ₩8,024 | ₩8,284 | +2.66% | 56.6만 |
|---|
| 2026.02.27 | ₩8,109 | ₩8,581 | ₩7,881 | ₩8,449 | +4.19% | 52.6만 |
|---|
| 2026.02.26 | ₩8,400 | ₩8,474 | ₩7,573 | ₩7,988 | -4.91% | 39.9만 |
|---|
| 2026.02.25 | ₩7,991 | ₩8,364 | ₩7,957 | ₩8,333 | +4.28% | 30.8만 |
|---|
| 2026.02.24 | ₩7,720 | ₩8,069 | ₩7,600 | ₩7,839 | +1.53% | 34.9만 |
|---|
| 2026.02.23 | ₩7,834 | ₩7,975 | ₩7,376 | ₩7,713 | -1.55% | 60만 |
|---|
| 2026.02.20 | ₩7,810 | ₩8,243 | ₩7,752 | ₩8,074 | +3.38% | 29.7만 |
|---|
| 2026.02.19 | ₩7,796 | ₩8,109 | ₩7,779 | ₩8,092 | +3.80% | 24.2만 |
|---|
| 2026.02.18 | ₩7,964 | ₩8,260 | ₩7,917 | ₩7,990 | +0.33% | 28.8만 |
|---|
| 2026.02.17 | ₩7,560 | ₩8,243 | ₩7,479 | ₩7,978 | +5.54% | 47만 |
|---|
| 2026.02.13 | ₩7,877 | ₩8,172 | ₩7,774 | ₩7,892 | +0.19% | 40.1만 |
|---|
| 2026.02.12 | ₩8,641 | ₩8,641 | ₩7,700 | ₩7,847 | -9.19% | 41.9만 |
|---|
| 2026.02.11 | ₩8,954 | ₩8,954 | ₩8,060 | ₩8,511 | -4.95% | 43만 |
|---|
| 2026.02.10 | ₩8,825 | ₩8,923 | ₩8,543 | ₩8,632 | -2.18% | 55만 |
|---|
| 2026.02.09 | ₩8,109 | ₩8,864 | ₩7,987 | ₩8,699 | +7.28% | 125.4만 |
|---|
| 2026.02.06 | ₩7,644 | ₩8,382 | ₩7,593 | ₩8,306 | +8.65% | 169.1만 |
|---|
| 2026.02.05 | ₩6,880 | ₩7,229 | ₩6,471 | ₩7,135 | +3.70% | 104.1만 |
|---|
| 2026.02.04 | ₩7,273 | ₩7,484 | ₩6,690 | ₩7,041 | -3.20% | 73.1만 |
|---|
| 2026.02.03 | ₩8,042 | ₩8,078 | ₩6,849 | ₩7,403 | -7.95% | 175.1만 |
|---|
| 2026.02.02 | ₩7,877 | ₩8,100 | ₩7,657 | ₩8,038 | +2.04% | 101만 |
|---|
| 2026.01.30 | ₩8,351 | ₩8,677 | ₩7,957 | ₩8,105 | -2.94% | 78.9만 |
|---|
| 2026.01.29 | ₩8,820 | ₩8,838 | ₩7,984 | ₩8,646 | -1.98% | 107.1만 |
|---|
| 2026.01.28 | ₩9,334 | ₩9,520 | ₩8,941 | ₩9,102 | -2.49% | 61.1만 |
|---|
| 2026.01.27 | ₩8,986 | ₩9,160 | ₩8,667 | ₩8,968 | -0.20% | 81.7만 |
|---|
| 2026.01.26 | ₩8,382 | ₩9,039 | ₩8,324 | ₩8,758 | +4.48% | 83.3만 |
|---|
| 2026.01.23 | ₩8,659 | ₩8,721 | ₩8,315 | ₩8,454 | -2.37% | 142.4만 |
|---|
| 2026.01.22 | ₩9,343 | ₩9,526 | ₩8,869 | ₩9,048 | -3.16% | 127만 |
|---|
| 2026.01.21 | ₩8,523 | ₩9,304 | ₩8,523 | ₩8,923 | +4.69% | 131.6만 |
|---|
| 2026.01.20 | ₩8,266 | ₩9,151 | ₩8,203 | ₩8,382 | +1.41% | 121.5만 |
|---|
| 2026.01.16 | ₩8,717 | ₩8,945 | ₩8,494 | ₩8,507 | -2.41% | 87.8만 |
|---|
| 2026.01.15 | ₩9,015 | ₩9,075 | ₩8,440 | ₩8,547 | -5.18% | 86.2만 |
|---|
| 2026.01.14 | ₩9,077 | ₩9,077 | ₩8,279 | ₩8,708 | -4.06% | 145.2만 |
|---|
| 2026.01.13 | ₩9,147 | ₩9,343 | ₩9,048 | ₩9,105 | -0.45% | 86.2만 |
|---|
| 2026.01.12 | ₩9,026 | ₩9,263 | ₩8,941 | ₩9,083 | +0.64% | 50.1만 |
|---|
| 2026.01.09 | ₩9,343 | ₩9,388 | ₩8,919 | ₩9,147 | -2.11% | 59.7만 |
|---|
| 2026.01.08 | ₩9,509 | ₩9,509 | ₩9,084 | ₩9,199 | -3.26% | 65.6만 |
|---|
| 2026.01.07 | ₩9,891 | ₩9,909 | ₩9,236 | ₩9,477 | -4.18% | 186.6만 |
|---|
| 2026.01.06 | ₩11,337 | ₩11,739 | ₩9,982 | ₩10,322 | -8.96% | 239.6만 |
|---|
| 2026.01.05 | ₩11,485 | ₩11,654 | ₩10,707 | ₩10,804 | -5.93% | 90.3만 |
|---|
| 2026.01.02 | ₩9,960 | ₩10,751 | ₩9,960 | ₩10,605 | +6.47% | 72.8만 |
|---|
| 2025.12.31 | ₩10,036 | ₩10,045 | ₩9,607 | ₩9,624 | -4.11% | 41만 |
|---|
| 2025.12.30 | ₩9,817 | ₩10,322 | ₩9,817 | ₩10,035 | +2.22% | 53.6만 |
|---|
| 2025.12.29 | ₩9,723 | ₩9,877 | ₩9,459 | ₩9,822 | +1.01% | 51.1만 |
|---|
| 2025.12.26 | ₩10,117 | ₩10,117 | ₩9,880 | ₩9,938 | -1.77% | 25.9만 |
|---|
| 2025.12.24 | ₩10,170 | ₩10,237 | ₩9,902 | ₩9,983 | -1.84% | 56.6만 |
|---|
| 2025.12.23 | ₩9,526 | ₩10,371 | ₩9,522 | ₩10,300 | +8.12% | 136.2만 |
|---|
| 2025.12.22 | ₩10,029 | ₩10,202 | ₩9,576 | ₩9,625 | -4.03% | 42.5만 |
|---|
| 2025.12.19 | ₩9,518 | ₩9,956 | ₩9,415 | ₩9,468 | -0.52% | 55.3만 |
|---|
| 2025.12.18 | ₩9,562 | ₩9,665 | ₩9,182 | ₩9,571 | +0.09% | 57.2만 |
|---|
| 2025.12.17 | ₩10,076 | ₩10,193 | ₩8,869 | ₩8,974 | -10.94% | 100.2만 |
|---|
| 2025.12.16 | ₩9,399 | ₩9,585 | ₩9,124 | ₩9,504 | +1.12% | 28.2만 |
|---|
| 2025.12.15 | ₩9,719 | ₩9,893 | ₩9,437 | ₩9,564 | -1.59% | 43.2만 |
|---|
| 2025.12.12 | ₩10,371 | ₩10,675 | ₩9,497 | ₩9,616 | -7.28% | 111.5만 |
|---|
| 2025.12.11 | ₩11,248 | ₩11,391 | ₩10,345 | ₩10,836 | -3.66% | 91.7만 |
|---|
| 2025.12.10 | ₩11,283 | ₩11,686 | ₩11,046 | ₩11,578 | +2.61% | 166.2만 |
|---|
| 2025.12.09 | ₩11,426 | ₩11,426 | ₩10,523 | ₩10,738 | -6.03% | 177.6만 |
|---|
| 2025.12.08 | ₩11,078 | ₩11,717 | ₩10,704 | ₩11,529 | +4.08% | 345.3만 |
|---|
| 2025.12.05 | ₩13,760 | ₩14,388 | ₩12,987 | ₩13,371 | -2.83% | 139.4만 |
|---|
| 2025.12.04 | ₩13,534 | ₩14,466 | ₩12,991 | ₩13,237 | -2.20% | 129.9만 |
|---|
| 2025.12.03 | ₩13,740 | ₩14,256 | ₩12,651 | ₩13,787 | +0.34% | 427.9만 |
|---|
| 2025.12.02 | ₩11,927 | ₩12,168 | ₩11,578 | ₩11,923 | -0.04% | 370.2만 |
|---|
| 2025.12.01 | ₩11,002 | ₩11,877 | ₩10,801 | ₩11,480 | +4.35% | 98.8만 |
|---|
| 2025.11.28 | ₩10,219 | ₩11,087 | ₩9,915 | ₩11,042 | +8.05% | 62만 |
|---|
| 2025.11.26 | ₩9,947 | ₩11,025 | ₩9,826 | ₩10,703 | +7.60% | 136.2만 |
|---|
| 2025.11.25 | ₩9,433 | ₩9,763 | ₩9,030 | ₩9,687 | +2.69% | 28.8만 |
|---|
| 2025.11.24 | ₩8,668 | ₩9,898 | ₩8,552 | ₩9,763 | +12.64% | 42.2만 |
|---|
| 2025.11.21 | ₩8,235 | ₩8,704 | ₩7,595 | ₩8,395 | +1.95% | 60.9만 |
|---|
| 2025.11.20 | ₩9,822 | ₩10,032 | ₩8,109 | ₩8,248 | -16.02% | 59.8만 |
|---|
| 2025.11.19 | ₩8,798 | ₩9,433 | ₩8,798 | ₩9,312 | +5.84% | 43.9만 |
|---|
| 2025.11.18 | ₩9,147 | ₩9,434 | ₩8,682 | ₩8,745 | -4.39% | 64.1만 |
|---|
| 2025.11.17 | ₩10,300 | ₩10,640 | ₩9,500 | ₩9,863 | -4.24% | 47만 |
|---|
| 2025.11.14 | ₩10,058 | ₩11,219 | ₩9,902 | ₩10,613 | +5.51% | 48.9만 |
|---|
| 2025.11.13 | ₩10,859 | ₩11,104 | ₩10,179 | ₩10,872 | +0.12% | 67.4만 |
|---|
| 2025.11.12 | ₩11,739 | ₩12,227 | ₩11,283 | ₩11,341 | -3.39% | 74.9만 |
|---|
| 2025.11.11 | ₩12,061 | ₩12,245 | ₩11,158 | ₩11,364 | -5.78% | 57만 |
|---|
| 2025.11.10 | ₩12,397 | ₩12,701 | ₩12,182 | ₩12,394 | -0.02% | 84.2만 |
|---|
| 2025.11.07 | ₩11,936 | ₩12,070 | ₩10,262 | ₩11,802 | -1.12% | 161만 |
|---|
| 2025.11.06 | ₩13,235 | ₩13,680 | ₩12,256 | ₩12,442 | -5.99% | 231.4만 |
|---|
| 2025.11.05 | ₩11,194 | ₩12,964 | ₩11,167 | ₩12,338 | +10.22% | 96.6만 |
|---|
| 2025.11.04 | ₩11,071 | ₩11,856 | ₩10,953 | ₩11,015 | -0.50% | 51.7만 |
|---|
| 2025.11.03 | ₩12,620 | ₩12,937 | ₩11,659 | ₩11,744 | -6.94% | 112.4만 |
|---|
| 2025.10.31 | ₩12,544 | ₩13,635 | ₩12,017 | ₩12,665 | +0.96% | 194.7만 |
|---|
| 2025.10.30 | ₩11,534 | ₩11,827 | ₩11,315 | ₩11,346 | -1.63% | 50.1만 |
|---|
| 2025.10.29 | ₩11,878 | ₩12,070 | ₩11,525 | ₩11,780 | -0.83% | 79.2만 |
|---|
| 2025.10.28 | ₩11,489 | ₩11,735 | ₩11,189 | ₩11,341 | -1.28% | 72.5만 |
|---|
| 2025.10.27 | ₩10,787 | ₩11,574 | ₩10,586 | ₩11,413 | +5.80% | 100.3만 |
|---|
| 2025.10.24 | ₩10,273 | ₩10,706 | ₩10,012 | ₩10,291 | +0.17% | 69.3만 |
|---|
| 2025.10.23 | ₩9,544 | ₩10,134 | ₩9,488 | ₩9,994 | +4.71% | 53.2만 |
|---|
| 2025.10.22 | ₩9,665 | ₩10,175 | ₩9,093 | ₩9,580 | -0.88% | 136.9만 |
|---|
| 2025.10.21 | ₩10,787 | ₩10,787 | ₩10,108 | ₩10,394 | -3.65% | 78.9만 |
|---|
| 2025.10.20 | ₩10,957 | ₩11,524 | ₩10,689 | ₩10,796 | -1.47% | 142.2만 |
|---|
| 2025.10.17 | ₩10,975 | ₩11,578 | ₩10,774 | ₩11,323 | +3.17% | 145.7만 |
|---|
| 2025.10.16 | ₩11,802 | ₩12,160 | ₩11,131 | ₩11,413 | -3.30% | 138.6만 |
|---|
| 2025.10.15 | ₩11,435 | ₩11,735 | ₩11,029 | ₩11,587 | +1.33% | 191만 |
|---|
| 2025.10.14 | ₩11,100 | ₩11,601 | ₩10,702 | ₩10,935 | -1.49% | 153.9만 |
|---|
| 2025.10.13 | ₩11,771 | ₩11,847 | ₩11,098 | ₩11,775 | +0.04% | 114.3만 |
|---|
| 2025.10.10 | ₩12,785 | ₩13,232 | ₩10,769 | ₩10,796 | -15.56% | 311만 |
|---|