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 | ₩52,750 | ₩54,392 | ₩48,519 | ₩51,309 | -2.73% | 165.7만 |
| 2026.10.08 | ₩52,510 | ₩54,726 | ₩47,811 | ₩51,228 | -2.44% | 250.6만 |
| 2026.10.07 | ₩53,651 | ₩55,994 | ₩51,904 | ₩55,193 | +2.87% | 174.8만 |
| 2026.10.06 | ₩50,027 | ₩61,253 | ₩48,853 | ₩56,100 | +12.14% | 665.9만 |
| 2026.10.05 | ₩52,230 | ₩53,297 | ₩48,986 | ₩50,267 | -3.76% | 133.8만 |
| 2026.10.02 | ₩52,730 | ₩53,484 | ₩50,416 | ₩50,655 | -3.94% | 213.9만 |
| 2026.10.01 | ₩48,112 | ₩49,959 | ₩45,418 | ₩49,039 | +1.93% | 183만 |
| 2026.09.30 | ₩47,798 | ₩48,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,771 |
| -0.06% |
| 120.5만 |
| 2026.09.29 | ₩45,863 | ₩47,866 | ₩45,263 | ₩47,411 | +3.38% | 175.6만 |
|---|
| 2026.09.28 | ₩46,343 | ₩47,051 | ₩42,243 | ₩43,594 | -5.93% | 145.8만 |
|---|
| 2026.09.25 | ₩47,818 | ₩49,166 | ₩45,596 | ₩47,304 | -1.07% | 147.4만 |
|---|
| 2026.09.24 | ₩44,615 | ₩47,290 | ₩43,834 | ₩46,223 | +3.61% | 192만 |
|---|
| 2026.09.23 | ₩47,504 | ₩48,345 | ₩45,250 | ₩46,864 | -1.35% | 267.8만 |
|---|
| 2026.09.22 | ₩45,022 | ₩48,799 | ₩44,515 | ₩47,558 | +5.63% | 288만 |
|---|
| 2026.09.21 | ₩43,847 | ₩46,997 | ₩41,615 | ₩45,743 | +4.32% | 358.5만 |
|---|
| 2026.09.18 | ₩40,684 | ₩41,378 | ₩38,588 | ₩41,365 | +1.67% | 259.3만 |
|---|
| 2026.09.17 | ₩40,110 | ₩42,459 | ₩40,030 | ₩40,137 | +0.07% | 307만 |
|---|
| 2026.09.16 | ₩35,839 | ₩37,954 | ₩35,138 | ₩36,720 | +2.46% | 282만 |
|---|
| 2026.09.15 | ₩34,210 | ₩36,049 | ₩34,050 | ₩34,210 | 0.00% | 140.3만 |
|---|
| 2026.09.14 | ₩32,622 | ₩35,098 | ₩31,768 | ₩33,423 | +2.45% | 263.1만 |
|---|
| 2026.09.11 | ₩38,655 | ₩40,444 | ₩37,000 | ₩39,135 | +1.24% | 276.9만 |
|---|
| 2026.09.10 | ₩36,686 | ₩38,708 | ₩35,879 | ₩36,172 | -1.40% | 264.7만 |
|---|
| 2026.09.09 | ₩35,451 | ₩41,124 | ₩35,425 | ₩38,922 | +9.79% | 392.6만 |
|---|
| 2026.09.08 | ₩36,386 | ₩37,948 | ₩34,984 | ₩35,892 | -1.36% | 429.9만 |
|---|
| 2026.09.04 | ₩31,794 | ₩35,398 | ₩31,621 | ₩35,358 | +11.21% | 422.4만 |
|---|
| 2026.09.03 | ₩29,752 | ₩32,197 | ₩28,804 | ₩31,007 | +4.22% | 314.3만 |
|---|
| 2026.09.02 | ₩30,019 | ₩30,953 | ₩29,498 | ₩30,286 | +0.89% | 220.1만 |
|---|
| 2026.09.01 | ₩29,966 | ₩31,581 | ₩28,631 | ₩31,514 | +5.17% | 368.4만 |
|---|
| 2026.08.31 | ₩33,289 | ₩33,970 | ₩31,311 | ₩31,901 | -4.17% | 310만 |
|---|
| 2026.08.28 | ₩36,439 | ₩37,803 | ₩33,142 | ₩33,449 | -8.21% | 1061.4만 |
|---|
| 2026.08.27 | ₩46,343 | ₩46,944 | ₩41,832 | ₩42,312 | -8.70% | 961.7만 |
|---|
| 2026.08.26 | ₩41,892 | ₩43,620 | ₩40,684 | ₩43,607 | +4.09% | 347.3만 |
|---|
| 2026.08.25 | ₩40,977 | ₩44,047 | ₩40,537 | ₩41,898 | +2.25% | 440.3만 |
|---|
| 2026.08.24 | ₩38,288 | ₩39,146 | ₩35,238 | ₩38,268 | -0.05% | 275.2만 |
|---|
| 2026.08.21 | ₩46,637 | ₩46,730 | ₩39,629 | ₩41,044 | -11.99% | 473.4만 |
|---|
| 2026.08.20 | ₩41,505 | ₩46,317 | ₩40,430 | ₩46,143 | +11.18% | 553.3만 |
|---|
| 2026.08.19 | ₩42,392 | ₩44,047 | ₩38,481 | ₩41,311 | -2.55% | 1151만 |
|---|
| 2026.08.18 | ₩36,192 | ₩37,827 | ₩32,889 | ₩34,597 | -4.41% | 547.5만 |
|---|
| 2026.08.17 | ₩38,922 | ₩43,006 | ₩38,615 | ₩41,058 | +5.49% | 398.3만 |
|---|
| 2026.08.14 | ₩36,746 | ₩37,494 | ₩35,371 | ₩36,960 | +0.58% | 246.3만 |
|---|
| 2026.08.13 | ₩35,999 | ₩40,123 | ₩35,505 | ₩37,120 | +3.11% | 284.7만 |
|---|
| 2026.08.12 | ₩38,335 | ₩38,548 | ₩35,411 | ₩35,411 | -7.63% | 322만 |
|---|
| 2026.08.11 | ₩33,870 | ₩34,057 | ₩32,115 | ₩33,903 | +0.10% | 102.4만 |
|---|
| 2026.08.10 | ₩39,122 | ₩39,883 | ₩32,782 | ₩32,849 | -16.04% | 329.1만 |
|---|
| 2026.08.07 | ₩36,399 | ₩37,147 | ₩31,954 | ₩36,186 | -0.59% | 390.5만 |
|---|
| 2026.08.06 | ₩32,088 | ₩36,493 | ₩30,833 | ₩33,636 | +4.83% | 242만 |
|---|
| 2026.08.05 | ₩35,505 | ₩37,547 | ₩33,636 | ₩33,716 | -5.04% | 338.2만 |
|---|
| 2026.08.04 | ₩33,716 | ₩37,587 | ₩33,276 | ₩36,399 | +7.96% | 575.1만 |
|---|
| 2026.08.03 | ₩25,147 | ₩29,151 | ₩24,266 | ₩28,884 | +14.86% | 259만 |
|---|
| 2026.07.31 | ₩30,386 | ₩31,060 | ₩27,096 | ₩27,136 | -10.70% | 341.2만 |
|---|
| 2026.07.30 | ₩24,727 | ₩26,295 | ₩23,919 | ₩25,908 | +4.78% | 387.7만 |
|---|
| 2026.07.29 | ₩23,786 | ₩24,865 | ₩20,822 | ₩20,889 | -12.18% | 365.8만 |
|---|
| 2026.07.28 | ₩25,521 | ₩26,028 | ₩21,864 | ₩23,946 | -6.17% | 328.9만 |
|---|
| 2026.07.27 | ₩31,260 | ₩31,634 | ₩26,124 | ₩28,391 | -9.18% | 265.6만 |
|---|
| 2026.07.24 | ₩33,036 | ₩33,983 | ₩29,085 | ₩29,952 | -9.33% | 215.7만 |
|---|
| 2026.07.23 | ₩34,584 | ₩36,866 | ₩33,690 | ₩35,064 | +1.39% | 279.7만 |
|---|
| 2026.07.22 | ₩32,542 | ₩37,013 | ₩32,341 | ₩35,772 | +9.93% | 277.4만 |
|---|
| 2026.07.21 | ₩33,943 | ₩35,545 | ₩33,102 | ₩34,771 | +2.44% | 308만 |
|---|
| 2026.07.20 | ₩30,099 | ₩32,851 | ₩29,744 | ₩30,620 | +1.73% | 313.5만 |
|---|
| 2026.07.17 | ₩26,789 | ₩30,393 | ₩25,506 | ₩28,711 | +7.17% | 372만 |
|---|
| 2026.07.16 | ₩32,502 | ₩33,276 | ₩28,003 | ₩28,644 | -11.87% | 367.2만 |
|---|
| 2026.07.15 | ₩41,004 | ₩41,051 | ₩32,982 | ₩34,864 | -14.97% | 311만 |
|---|
| 2026.07.14 | ₩43,600 | ₩44,194 | ₩39,392 | ₩40,884 | -6.23% | 262.6만 |
|---|
| 2026.07.13 | ₩43,447 | ₩43,447 | ₩38,144 | ₩39,069 | -10.08% | 299.7만 |
|---|
| 2026.07.10 | ₩47,258 | ₩48,239 | ₩44,636 | ₩46,116 | -2.41% | 174.5만 |
|---|
| 2026.07.09 | ₩50,267 | ₩52,563 | ₩48,479 | ₩49,226 | -2.07% | 335.1만 |
|---|
| 2026.07.08 | ₩42,499 | ₩46,810 | ₩42,366 | ₩44,795 | +5.40% | 297.4만 |
|---|
| 2026.07.07 | ₩46,156 | ₩47,157 | ₩41,254 | ₩44,434 | -3.73% | 409.1만 |
|---|
| 2026.07.06 | ₩54,539 | ₩56,928 | ₩52,196 | ₩52,243 | -4.21% | 321.3만 |
|---|
| 2026.07.02 | ₩62,187 | ₩64,523 | ₩46,984 | ₩50,628 | -18.59% | 542.6만 |
|---|
| 2026.07.01 | ₩68,233 | ₩73,706 | ₩62,974 | ₩63,268 | -7.28% | 509.1만 |
|---|
| 2026.06.30 | ₩67,206 | ₩77,550 | ₩66,071 | ₩76,616 | +14.00% | 544.8만 |
|---|
| 2026.06.29 | ₩64,349 | ₩67,192 | ₩54,379 | ₩66,845 | +3.88% | 553.6만 |
|---|
| 2026.06.26 | ₩62,961 | ₩65,557 | ₩59,771 | ₩61,493 | -2.33% | 306.9만 |
|---|
| 2026.06.25 | ₩73,880 | ₩74,640 | ₩60,854 | ₩69,150 | -6.40% | 620.2만 |
|---|
| 2026.06.24 | ₩69,675 | ₩69,844 | ₩60,759 | ₩66,658 | -4.33% | 523.8만 |
|---|
| 2026.06.23 | ₩68,078 | ₩74,747 | ₩66,796 | ₩68,015 | -0.09% | 664.9만 |
|---|
| 2026.06.22 | ₩86,983 | ₩87,294 | ₩78,759 | ₩83,939 | -3.50% | 779만 |
|---|
| 2026.06.18 | ₩83,405 | ₩95,529 | ₩81,514 | ₩86,119 | +3.25% | 1096.7만 |
|---|
| 2026.06.17 | ₩76,527 | ₩83,870 | ₩71,909 | ₩74,801 | -2.26% | 705.2만 |
|---|
| 2026.06.16 | ₩81,372 | ₩90,987 | ₩69,315 | ₩69,315 | -14.82% | 916.4만 |
|---|
| 2026.06.15 | ₩80,420 | ₩88,613 | ₩75,859 | ₩86,609 | +7.70% | 761.4만 |
|---|
| 2026.06.12 | ₩66,627 | ₩75,948 | ₩65,448 | ₩71,610 | +7.48% | 676.3만 |
|---|
| 2026.06.11 | ₩62,570 | ₩73,003 | ₩61,920 | ₩72,398 | +15.71% | 998.6만 |
|---|
| 2026.06.10 | ₩64,567 | ₩69,181 | ₩59,113 | ₩59,255 | -8.23% | 992.9만 |
|---|
| 2026.06.09 | ₩84,282 | ₩85,514 | ₩54,058 | ₩66,363 | -21.26% | 1972.7만 |
|---|
| 2026.06.08 | ₩78,133 | ₩86,435 | ₩74,827 | ₩78,311 | +0.23% | 1665.4만 |
|---|
| 2026.06.05 | ₩88,090 | ₩89,131 | ₩64,959 | ₩66,111 | -24.95% | 1533.5만 |
|---|
| 2026.06.04 | ₩80,086 | ₩102,239 | ₩75,953 | ₩98,871 | +23.46% | 1934.3만 |
|---|
| 2026.06.03 | ₩99,681 | ₩103,667 | ₩85,946 | ₩90,288 | -9.42% | 2244.6만 |
|---|
| 2026.06.02 | ₩66,890 | ₩84,438 | ₩66,463 | ₩84,268 | +25.98% | 1990.3만 |
|---|
| 2026.06.01 | ₩42,268 | ₩53,494 | ₩40,355 | ₩51,073 | +20.83% | 611만 |
|---|
| 2026.05.29 | ₩44,710 | ₩46,401 | ₩42,226 | ₩44,746 | +0.08% | 440.2만 |
|---|
| 2026.05.28 | ₩42,330 | ₩45,840 | ₩40,519 | ₩44,777 | +5.78% | 834.8만 |
|---|
| 2026.05.27 | ₩50,997 | ₩50,997 | ₩41,155 | ₩42,361 | -16.93% | 1053.6만 |
|---|
| 2026.05.26 | ₩48,052 | ₩50,276 | ₩42,980 | ₩46,454 | -3.32% | 673.8만 |
|---|
| 2026.05.22 | ₩40,840 | ₩42,340 | ₩39,821 | ₩41,498 | +1.61% | 379.6만 |
|---|
| 2026.05.21 | ₩40,145 | ₩40,933 | ₩38,284 | ₩39,300 | -2.11% | 297.4만 |
|---|
| 2026.05.20 | ₩36,546 | ₩40,232 | ₩36,039 | ₩37,845 | +3.55% | 503.8만 |
|---|
| 2026.05.19 | ₩29,174 | ₩35,674 | ₩29,076 | ₩33,783 | +15.80% | 267.9만 |
|---|
| 2026.05.18 | ₩36,039 | ₩36,426 | ₩29,601 | ₩31,109 | -13.68% | 449.7만 |
|---|
| 2026.05.15 | ₩32,822 | ₩36,275 | ₩32,796 | ₩34,072 | +3.81% | 235.1만 |
|---|
| 2026.05.14 | ₩35,999 | ₩40,177 | ₩34,477 | ₩36,510 | +1.42% | 660.4만 |
|---|
| 2026.05.13 | ₩31,521 | ₩36,226 | ₩31,521 | ₩34,726 | +10.17% | 490.1만 |
|---|
| 2026.05.12 | ₩30,250 | ₩31,425 | ₩27,361 | ₩29,943 | -1.01% | 177.4만 |
|---|
| 2026.05.11 | ₩29,467 | ₩33,507 | ₩29,078 | ₩32,252 | +9.45% | 333만 |
|---|
| 2026.05.08 | ₩29,888 | ₩32,115 | ₩29,432 | ₩32,017 | +7.12% | 160.8만 |
|---|
| 2026.05.07 | ₩32,582 | ₩32,591 | ₩27,861 | ₩28,315 | -13.10% | 211.4만 |
|---|
| 2026.05.06 | ₩33,543 | ₩34,464 | ₩30,437 | ₩33,142 | -1.19% | 223만 |
|---|
| 2026.05.05 | ₩31,808 | ₩33,399 | ₩30,322 | ₩31,874 | +0.21% | 218.9만 |
|---|
| 2026.05.04 | ₩30,566 | ₩31,145 | ₩29,490 | ₩29,912 | -2.14% | 456.9만 |
|---|
| 2026.05.01 | ₩29,623 | ₩31,007 | ₩28,475 | ₩30,451 | +2.79% | 162.5만 |
|---|
| 2026.04.30 | ₩29,016 | ₩30,771 | ₩27,561 | ₩30,686 | +5.76% | 197.2만 |
|---|
| 2026.04.29 | ₩26,744 | ₩27,821 | ₩25,806 | ₩27,648 | +3.38% | 320.3만 |
|---|
| 2026.04.28 | ₩24,611 | ₩27,461 | ₩24,155 | ₩26,491 | +7.64% | 274.2만 |
|---|
| 2026.04.27 | ₩29,605 | ₩30,041 | ₩25,530 | ₩28,306 | -4.39% | 361.4만 |
|---|
| 2026.04.24 | ₩32,613 | ₩32,947 | ₩28,355 | ₩30,459 | -6.60% | 628.3만 |
|---|
| 2026.04.23 | ₩28,591 | ₩31,834 | ₩28,408 | ₩31,096 | +8.76% | 393.6만 |
|---|
| 2026.04.22 | ₩26,958 | ₩28,564 | ₩25,964 | ₩28,168 | +4.49% | 379.3만 |
|---|
| 2026.04.21 | ₩25,018 | ₩27,296 | ₩24,893 | ₩26,050 | +4.13% | 453.4만 |
|---|
| 2026.04.20 | ₩24,849 | ₩25,463 | ₩23,670 | ₩24,916 | +0.27% | 479.2만 |
|---|
| 2026.04.17 | ₩20,702 | ₩22,440 | ₩20,365 | ₩22,366 | +8.04% | 208.6만 |
|---|
| 2026.04.16 | ₩19,973 | ₩20,836 | ₩18,883 | ₩20,453 | +2.41% | 206.3만 |
|---|
| 2026.04.15 | ₩20,204 | ₩21,917 | ₩19,990 | ₩20,787 | +2.88% | 308.8만 |
|---|
| 2026.04.14 | ₩21,356 | ₩21,499 | ₩19,683 | ₩20,596 | -3.56% | 461.6만 |
|---|
| 2026.04.13 | ₩19,501 | ₩20,466 | ₩19,145 | ₩19,879 | +1.94% | 707.9만 |
|---|
| 2026.04.10 | ₩17,788 | ₩19,399 | ₩17,606 | ₩19,038 | +7.03% | 383.5만 |
|---|
| 2026.04.09 | ₩16,564 | ₩17,192 | ₩16,113 | ₩16,653 | +0.54% | 226.2만 |
|---|
| 2026.04.08 | ₩15,118 | ₩15,519 | ₩14,197 | ₩15,174 | +0.36% | 188.3만 |
|---|
| 2026.04.07 | ₩13,695 | ₩14,064 | ₩13,081 | ₩13,887 | +1.41% | 90.6만 |
|---|
| 2026.04.06 | ₩13,917 | ₩14,552 | ₩13,081 | ₩13,931 | +0.10% | 175.7만 |
|---|
| 2026.04.02 | ₩12,066 | ₩13,401 | ₩11,871 | ₩13,374 | +10.84% | 154.7만 |
|---|
| 2026.04.01 | ₩11,960 | ₩13,564 | ₩11,839 | ₩13,299 | +11.20% | 251.3만 |
|---|
| 2026.03.31 | ₩10,896 | ₩11,621 | ₩10,264 | ₩11,528 | +5.80% | 294.4만 |
|---|
| 2026.03.30 | ₩10,767 | ₩11,123 | ₩8,898 | ₩9,178 | -14.76% | 51.6만 |
|---|
| 2026.03.27 | ₩11,673 | ₩11,871 | ₩10,451 | ₩10,776 | -7.68% | 55.9만 |
|---|
| 2026.03.26 | ₩11,561 | ₩12,102 | ₩11,346 | ₩11,492 | -0.60% | 89.2만 |
|---|
| 2026.03.25 | ₩10,643 | ₩11,715 | ₩10,634 | ₩11,653 | +9.49% | 91.9만 |
|---|
| 2026.03.24 | ₩9,561 | ₩10,465 | ₩9,561 | ₩10,276 | +7.48% | 91.4만 |
|---|
| 2026.03.23 | ₩9,722 | ₩10,113 | ₩9,541 | ₩9,814 | +0.95% | 91.1만 |
|---|
| 2026.03.20 | ₩9,423 | ₩9,864 | ₩9,072 | ₩9,350 | -0.78% | 32.9만 |
|---|
| 2026.03.19 | ₩8,979 | ₩9,739 | ₩8,823 | ₩9,710 | +8.15% | 41.4만 |
|---|
| 2026.03.18 | ₩9,980 | ₩10,255 | ₩9,241 | ₩9,321 | -6.60% | 68.5만 |
|---|
| 2026.03.17 | ₩10,282 | ₩10,567 | ₩9,904 | ₩9,948 | -3.25% | 54.1만 |
|---|
| 2026.03.16 | ₩9,641 | ₩10,362 | ₩9,641 | ₩10,213 | +5.93% | 117.5만 |
|---|
| 2026.03.13 | ₩9,432 | ₩9,944 | ₩9,192 | ₩9,375 | -0.61% | 68.3만 |
|---|
| 2026.03.12 | ₩9,837 | ₩9,877 | ₩9,317 | ₩9,365 | -4.80% | 65.5만 |
|---|
| 2026.03.11 | ₩10,720 | ₩11,003 | ₩9,922 | ₩9,997 | -6.74% | 137.8만 |
|---|
| 2026.03.10 | ₩10,491 | ₩11,070 | ₩10,307 | ₩10,608 | +1.11% | 565.6만 |
|---|
| 2026.03.09 | ₩9,450 | ₩10,540 | ₩8,649 | ₩10,491 | +11.02% | 311.9만 |
|---|
| 2026.03.06 | ₩8,854 | ₩10,539 | ₩8,667 | ₩9,802 | +10.70% | 747.4만 |
|---|
| 2026.03.05 | ₩7,813 | ₩8,076 | ₩7,119 | ₩7,230 | -7.46% | 453.1만 |
|---|
| 2026.03.04 | ₩7,817 | ₩7,911 | ₩7,526 | ₩7,672 | -1.86% | 67.7만 |
|---|
| 2026.03.03 | ₩7,639 | ₩7,868 | ₩7,408 | ₩7,573 | -0.87% | 74.4만 |
|---|
| 2026.03.02 | ₩8,031 | ₩8,640 | ₩7,986 | ₩8,244 | +2.66% | 56.6만 |
|---|
| 2026.02.27 | ₩8,071 | ₩8,540 | ₩7,844 | ₩8,409 | +4.19% | 52.6만 |
|---|
| 2026.02.26 | ₩8,360 | ₩8,434 | ₩7,537 | ₩7,950 | -4.91% | 39.9만 |
|---|
| 2026.02.25 | ₩7,953 | ₩8,325 | ₩7,920 | ₩8,293 | +4.28% | 30.8만 |
|---|
| 2026.02.24 | ₩7,684 | ₩8,031 | ₩7,564 | ₩7,802 | +1.53% | 34.9만 |
|---|
| 2026.02.23 | ₩7,797 | ₩7,937 | ₩7,341 | ₩7,676 | -1.55% | 60만 |
|---|
| 2026.02.20 | ₩7,773 | ₩8,204 | ₩7,715 | ₩8,035 | +3.38% | 29.7만 |
|---|
| 2026.02.19 | ₩7,759 | ₩8,071 | ₩7,742 | ₩8,054 | +3.80% | 24.2만 |
|---|
| 2026.02.18 | ₩7,926 | ₩8,220 | ₩7,880 | ₩7,952 | +0.33% | 28.8만 |
|---|
| 2026.02.17 | ₩7,524 | ₩8,204 | ₩7,444 | ₩7,941 | +5.54% | 47만 |
|---|
| 2026.02.13 | ₩7,840 | ₩8,133 | ₩7,737 | ₩7,855 | +0.19% | 40.1만 |
|---|
| 2026.02.12 | ₩8,600 | ₩8,600 | ₩7,664 | ₩7,810 | -9.19% | 41.9만 |
|---|
| 2026.02.11 | ₩8,912 | ₩8,912 | ₩8,022 | ₩8,471 | -4.95% | 43만 |
|---|
| 2026.02.10 | ₩8,783 | ₩8,881 | ₩8,502 | ₩8,591 | -2.18% | 55만 |
|---|
| 2026.02.09 | ₩8,071 | ₩8,822 | ₩7,949 | ₩8,658 | +7.28% | 125.4만 |
|---|
| 2026.02.06 | ₩7,608 | ₩8,342 | ₩7,557 | ₩8,267 | +8.65% | 169.1만 |
|---|
| 2026.02.05 | ₩6,847 | ₩7,194 | ₩6,440 | ₩7,101 | +3.70% | 104.1만 |
|---|
| 2026.02.04 | ₩7,239 | ₩7,448 | ₩6,659 | ₩7,008 | -3.20% | 73.1만 |
|---|
| 2026.02.03 | ₩8,004 | ₩8,040 | ₩6,816 | ₩7,368 | -7.95% | 175.1만 |
|---|
| 2026.02.02 | ₩7,840 | ₩8,062 | ₩7,620 | ₩8,000 | +2.04% | 101만 |
|---|
| 2026.01.30 | ₩8,311 | ₩8,636 | ₩7,920 | ₩8,066 | -2.94% | 78.9만 |
|---|
| 2026.01.29 | ₩8,778 | ₩8,796 | ₩7,946 | ₩8,605 | -1.98% | 107.1만 |
|---|
| 2026.01.28 | ₩9,290 | ₩9,475 | ₩8,898 | ₩9,059 | -2.49% | 61.1만 |
|---|
| 2026.01.27 | ₩8,943 | ₩9,116 | ₩8,626 | ₩8,925 | -0.20% | 81.7만 |
|---|
| 2026.01.26 | ₩8,342 | ₩8,996 | ₩8,284 | ₩8,716 | +4.48% | 83.3만 |
|---|
| 2026.01.23 | ₩8,618 | ₩8,680 | ₩8,276 | ₩8,413 | -2.37% | 142.4만 |
|---|
| 2026.01.22 | ₩9,299 | ₩9,481 | ₩8,827 | ₩9,005 | -3.16% | 127만 |
|---|
| 2026.01.21 | ₩8,482 | ₩9,260 | ₩8,482 | ₩8,881 | +4.69% | 131.6만 |
|---|
| 2026.01.20 | ₩8,227 | ₩9,108 | ₩8,164 | ₩8,342 | +1.41% | 121.5만 |
|---|
| 2026.01.16 | ₩8,676 | ₩8,903 | ₩8,454 | ₩8,467 | -2.41% | 87.8만 |
|---|
| 2026.01.15 | ₩8,972 | ₩9,032 | ₩8,400 | ₩8,507 | -5.18% | 86.2만 |
|---|
| 2026.01.14 | ₩9,034 | ₩9,034 | ₩8,240 | ₩8,667 | -4.06% | 145.2만 |
|---|
| 2026.01.13 | ₩9,103 | ₩9,299 | ₩9,005 | ₩9,062 | -0.45% | 86.2만 |
|---|
| 2026.01.12 | ₩8,983 | ₩9,219 | ₩8,898 | ₩9,040 | +0.64% | 50.1만 |
|---|
| 2026.01.09 | ₩9,299 | ₩9,343 | ₩8,876 | ₩9,103 | -2.11% | 59.7만 |
|---|
| 2026.01.08 | ₩9,464 | ₩9,464 | ₩9,041 | ₩9,155 | -3.26% | 65.6만 |
|---|
| 2026.01.07 | ₩9,844 | ₩9,862 | ₩9,192 | ₩9,432 | -4.18% | 186.6만 |
|---|
| 2026.01.06 | ₩11,283 | ₩11,684 | ₩9,935 | ₩10,273 | -8.96% | 239.6만 |
|---|
| 2026.01.05 | ₩11,430 | ₩11,599 | ₩10,656 | ₩10,752 | -5.93% | 90.3만 |
|---|
| 2026.01.02 | ₩9,913 | ₩10,700 | ₩9,913 | ₩10,554 | +6.47% | 72.8만 |
|---|
| 2025.12.31 | ₩9,989 | ₩9,997 | ₩9,561 | ₩9,578 | -4.11% | 41만 |
|---|
| 2025.12.30 | ₩9,771 | ₩10,273 | ₩9,771 | ₩9,987 | +2.22% | 53.6만 |
|---|
| 2025.12.29 | ₩9,677 | ₩9,831 | ₩9,415 | ₩9,775 | +1.01% | 51.1만 |
|---|
| 2025.12.26 | ₩10,069 | ₩10,069 | ₩9,833 | ₩9,891 | -1.77% | 25.9만 |
|---|
| 2025.12.24 | ₩10,122 | ₩10,189 | ₩9,855 | ₩9,936 | -1.84% | 56.6만 |
|---|
| 2025.12.23 | ₩9,481 | ₩10,322 | ₩9,477 | ₩10,251 | +8.12% | 136.2만 |
|---|
| 2025.12.22 | ₩9,982 | ₩10,153 | ₩9,530 | ₩9,579 | -4.03% | 42.5만 |
|---|
| 2025.12.19 | ₩9,472 | ₩9,908 | ₩9,370 | ₩9,423 | -0.52% | 55.3만 |
|---|
| 2025.12.18 | ₩9,517 | ₩9,619 | ₩9,139 | ₩9,526 | +0.09% | 57.2만 |
|---|
| 2025.12.17 | ₩10,029 | ₩10,144 | ₩8,827 | ₩8,931 | -10.94% | 100.2만 |
|---|
| 2025.12.16 | ₩9,355 | ₩9,539 | ₩9,081 | ₩9,459 | +1.12% | 28.2만 |
|---|
| 2025.12.15 | ₩9,673 | ₩9,846 | ₩9,392 | ₩9,519 | -1.59% | 43.2만 |
|---|
| 2025.12.12 | ₩10,322 | ₩10,625 | ₩9,452 | ₩9,570 | -7.28% | 111.5만 |
|---|
| 2025.12.11 | ₩11,194 | ₩11,337 | ₩10,296 | ₩10,785 | -3.66% | 91.7만 |
|---|
| 2025.12.10 | ₩11,230 | ₩11,630 | ₩10,994 | ₩11,524 | +2.61% | 166.2만 |
|---|
| 2025.12.09 | ₩11,372 | ₩11,372 | ₩10,473 | ₩10,687 | -6.03% | 177.6만 |
|---|
| 2025.12.08 | ₩11,025 | ₩11,661 | ₩10,654 | ₩11,475 | +4.08% | 345.3만 |
|---|
| 2025.12.05 | ₩13,695 | ₩14,320 | ₩12,925 | ₩13,308 | -2.83% | 139.4만 |
|---|
| 2025.12.04 | ₩13,470 | ₩14,398 | ₩12,929 | ₩13,174 | -2.20% | 129.9만 |
|---|
| 2025.12.03 | ₩13,675 | ₩14,189 | ₩12,591 | ₩13,721 | +0.34% | 427.9만 |
|---|
| 2025.12.02 | ₩11,871 | ₩12,110 | ₩11,524 | ₩11,866 | -0.04% | 370.2만 |
|---|
| 2025.12.01 | ₩10,950 | ₩11,821 | ₩10,749 | ₩11,426 | +4.35% | 98.8만 |
|---|
| 2025.11.28 | ₩10,171 | ₩11,034 | ₩9,868 | ₩10,990 | +8.05% | 62만 |
|---|
| 2025.11.26 | ₩9,900 | ₩10,973 | ₩9,779 | ₩10,652 | +7.60% | 136.2만 |
|---|
| 2025.11.25 | ₩9,388 | ₩9,717 | ₩8,987 | ₩9,641 | +2.69% | 28.8만 |
|---|
| 2025.11.24 | ₩8,627 | ₩9,851 | ₩8,511 | ₩9,717 | +12.64% | 42.2만 |
|---|
| 2025.11.21 | ₩8,195 | ₩8,663 | ₩7,559 | ₩8,356 | +1.95% | 60.9만 |
|---|
| 2025.11.20 | ₩9,775 | ₩9,984 | ₩8,071 | ₩8,209 | -16.02% | 59.8만 |
|---|
| 2025.11.19 | ₩8,756 | ₩9,388 | ₩8,756 | ₩9,268 | +5.84% | 43.9만 |
|---|
| 2025.11.18 | ₩9,103 | ₩9,389 | ₩8,640 | ₩8,703 | -4.39% | 64.1만 |
|---|
| 2025.11.17 | ₩10,251 | ₩10,589 | ₩9,455 | ₩9,816 | -4.24% | 47만 |
|---|
| 2025.11.14 | ₩10,011 | ₩11,165 | ₩9,855 | ₩10,562 | +5.51% | 48.9만 |
|---|
| 2025.11.13 | ₩10,807 | ₩11,051 | ₩10,131 | ₩10,821 | +0.12% | 67.4만 |
|---|
| 2025.11.12 | ₩11,684 | ₩12,169 | ₩11,230 | ₩11,288 | -3.39% | 74.9만 |
|---|
| 2025.11.11 | ₩12,004 | ₩12,186 | ₩11,105 | ₩11,310 | -5.78% | 57만 |
|---|
| 2025.11.10 | ₩12,338 | ₩12,640 | ₩12,124 | ₩12,335 | -0.02% | 84.2만 |
|---|
| 2025.11.07 | ₩11,879 | ₩12,013 | ₩10,213 | ₩11,746 | -1.12% | 161만 |
|---|
| 2025.11.06 | ₩13,172 | ₩13,615 | ₩12,198 | ₩12,383 | -5.99% | 231.4만 |
|---|
| 2025.11.05 | ₩11,141 | ₩12,903 | ₩11,114 | ₩12,280 | +10.22% | 96.6만 |
|---|
| 2025.11.04 | ₩11,019 | ₩11,799 | ₩10,901 | ₩10,963 | -0.50% | 51.7만 |
|---|
| 2025.11.03 | ₩12,560 | ₩12,876 | ₩11,604 | ₩11,688 | -6.94% | 112.4만 |
|---|
| 2025.10.31 | ₩12,485 | ₩13,570 | ₩11,960 | ₩12,605 | +0.96% | 194.7만 |
|---|
| 2025.10.30 | ₩11,479 | ₩11,771 | ₩11,261 | ₩11,292 | -1.63% | 50.1만 |
|---|
| 2025.10.29 | ₩11,822 | ₩12,013 | ₩11,470 | ₩11,724 | -0.83% | 79.2만 |
|---|
| 2025.10.28 | ₩11,435 | ₩11,679 | ₩11,136 | ₩11,288 | -1.28% | 72.5만 |
|---|
| 2025.10.27 | ₩10,736 | ₩11,519 | ₩10,536 | ₩11,359 | +5.80% | 100.3만 |
|---|
| 2025.10.24 | ₩10,224 | ₩10,655 | ₩9,964 | ₩10,242 | +0.17% | 69.3만 |
|---|
| 2025.10.23 | ₩9,499 | ₩10,086 | ₩9,443 | ₩9,946 | +4.71% | 53.2만 |
|---|
| 2025.10.22 | ₩9,619 | ₩10,127 | ₩9,050 | ₩9,534 | -0.88% | 136.9만 |
|---|
| 2025.10.21 | ₩10,736 | ₩10,736 | ₩10,060 | ₩10,344 | -3.65% | 78.9만 |
|---|
| 2025.10.20 | ₩10,905 | ₩11,470 | ₩10,638 | ₩10,745 | -1.47% | 142.2만 |
|---|
| 2025.10.17 | ₩10,923 | ₩11,524 | ₩10,723 | ₩11,269 | +3.17% | 145.7만 |
|---|
| 2025.10.16 | ₩11,746 | ₩12,102 | ₩11,079 | ₩11,359 | -3.30% | 138.6만 |
|---|
| 2025.10.15 | ₩11,381 | ₩11,679 | ₩10,976 | ₩11,532 | +1.33% | 191만 |
|---|
| 2025.10.14 | ₩11,047 | ₩11,546 | ₩10,651 | ₩10,883 | -1.49% | 153.9만 |
|---|
| 2025.10.13 | ₩11,715 | ₩11,790 | ₩11,045 | ₩11,719 | +0.04% | 114.3만 |
|---|
| 2025.10.10 | ₩12,725 | ₩13,169 | ₩10,718 | ₩10,745 | -15.56% | 311만 |
|---|