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 | ₩52,999 | ₩54,649 | ₩48,748 | ₩51,551 | -2.73% | 165.7만 |
| 2026.10.08 | ₩52,758 | ₩54,984 | ₩48,037 | ₩51,470 | -2.44% | 250.6만 |
| 2026.10.07 | ₩53,904 | ₩56,258 | ₩52,149 | ₩55,453 | +2.87% | 174.8만 |
| 2026.10.06 | ₩50,263 | ₩61,542 | ₩49,083 | ₩56,365 | +12.14% | 665.9만 |
| 2026.10.05 | ₩52,476 | ₩53,549 | ₩49,217 | ₩50,505 | -3.76% | 133.8만 |
| 2026.10.02 | ₩52,979 | ₩53,737 | ₩50,654 | ₩50,894 | -3.94% | 213.9만 |
| 2026.10.01 | ₩48,339 | ₩50,195 | ₩45,633 | ₩49,271 | +1.93% | 183만 |
| 2026.09.30 | ₩48,024 | ₩48,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,997 |
| -0.06% |
| 120.5만 |
| 2026.09.29 | ₩46,079 | ₩48,092 | ₩45,477 | ₩47,635 | +3.38% | 175.6만 |
|---|
| 2026.09.28 | ₩46,562 | ₩47,273 | ₩42,442 | ₩43,799 | -5.93% | 145.8만 |
|---|
| 2026.09.25 | ₩48,044 | ₩49,398 | ₩45,811 | ₩47,528 | -1.07% | 147.4만 |
|---|
| 2026.09.24 | ₩44,825 | ₩47,513 | ₩44,041 | ₩46,441 | +3.61% | 192만 |
|---|
| 2026.09.23 | ₩47,729 | ₩48,574 | ₩45,464 | ₩47,085 | -1.35% | 267.8만 |
|---|
| 2026.09.22 | ₩45,234 | ₩49,030 | ₩44,725 | ₩47,782 | +5.63% | 288만 |
|---|
| 2026.09.21 | ₩44,054 | ₩47,219 | ₩41,812 | ₩45,958 | +4.32% | 358.5만 |
|---|
| 2026.09.18 | ₩40,876 | ₩41,573 | ₩38,770 | ₩41,560 | +1.67% | 259.3만 |
|---|
| 2026.09.17 | ₩40,299 | ₩42,659 | ₩40,219 | ₩40,326 | +0.07% | 307만 |
|---|
| 2026.09.16 | ₩36,008 | ₩38,133 | ₩35,304 | ₩36,893 | +2.46% | 282만 |
|---|
| 2026.09.15 | ₩34,372 | ₩36,220 | ₩34,211 | ₩34,372 | 0.00% | 140.3만 |
|---|
| 2026.09.14 | ₩32,776 | ₩35,263 | ₩31,917 | ₩33,580 | +2.45% | 263.1만 |
|---|
| 2026.09.11 | ₩38,837 | ₩40,634 | ₩37,174 | ₩39,320 | +1.24% | 276.9만 |
|---|
| 2026.09.10 | ₩36,859 | ₩38,891 | ₩36,048 | ₩36,343 | -1.40% | 264.7만 |
|---|
| 2026.09.09 | ₩35,619 | ₩41,318 | ₩35,592 | ₩39,106 | +9.79% | 392.6만 |
|---|
| 2026.09.08 | ₩36,558 | ₩38,127 | ₩35,149 | ₩36,061 | -1.36% | 429.9만 |
|---|
| 2026.09.04 | ₩31,944 | ₩35,565 | ₩31,770 | ₩35,525 | +11.21% | 422.4만 |
|---|
| 2026.09.03 | ₩29,892 | ₩32,349 | ₩28,940 | ₩31,153 | +4.22% | 314.3만 |
|---|
| 2026.09.02 | ₩30,161 | ₩31,099 | ₩29,638 | ₩30,429 | +0.89% | 220.1만 |
|---|
| 2026.09.01 | ₩30,107 | ₩31,730 | ₩28,766 | ₩31,663 | +5.17% | 368.4만 |
|---|
| 2026.08.31 | ₩33,446 | ₩34,130 | ₩31,459 | ₩32,052 | -4.17% | 310만 |
|---|
| 2026.08.28 | ₩36,611 | ₩37,982 | ₩33,299 | ₩33,607 | -8.21% | 1061.4만 |
|---|
| 2026.08.27 | ₩46,562 | ₩47,165 | ₩42,029 | ₩42,512 | -8.70% | 961.7만 |
|---|
| 2026.08.26 | ₩42,089 | ₩43,826 | ₩40,876 | ₩43,813 | +4.09% | 347.3만 |
|---|
| 2026.08.25 | ₩41,171 | ₩44,255 | ₩40,728 | ₩42,096 | +2.25% | 440.3만 |
|---|
| 2026.08.24 | ₩38,469 | ₩39,331 | ₩35,404 | ₩38,448 | -0.05% | 275.2만 |
|---|
| 2026.08.21 | ₩46,857 | ₩46,951 | ₩39,816 | ₩41,238 | -11.99% | 473.4만 |
|---|
| 2026.08.20 | ₩41,701 | ₩46,535 | ₩40,621 | ₩46,361 | +11.18% | 553.3만 |
|---|
| 2026.08.19 | ₩42,592 | ₩44,255 | ₩38,663 | ₩41,506 | -2.55% | 1151만 |
|---|
| 2026.08.18 | ₩36,363 | ₩38,006 | ₩33,044 | ₩34,761 | -4.41% | 547.5만 |
|---|
| 2026.08.17 | ₩39,106 | ₩43,209 | ₩38,797 | ₩41,251 | +5.49% | 398.3만 |
|---|
| 2026.08.14 | ₩36,920 | ₩37,671 | ₩35,538 | ₩37,134 | +0.58% | 246.3만 |
|---|
| 2026.08.13 | ₩36,169 | ₩40,313 | ₩35,672 | ₩37,295 | +3.11% | 284.7만 |
|---|
| 2026.08.12 | ₩38,516 | ₩38,730 | ₩35,579 | ₩35,579 | -7.63% | 322만 |
|---|
| 2026.08.11 | ₩34,030 | ₩34,217 | ₩32,266 | ₩34,063 | +0.10% | 102.4만 |
|---|
| 2026.08.10 | ₩39,307 | ₩40,071 | ₩32,937 | ₩33,004 | -16.04% | 329.1만 |
|---|
| 2026.08.07 | ₩36,571 | ₩37,322 | ₩32,105 | ₩36,356 | -0.59% | 390.5만 |
|---|
| 2026.08.06 | ₩32,239 | ₩36,665 | ₩30,979 | ₩33,795 | +4.83% | 242만 |
|---|
| 2026.08.05 | ₩35,672 | ₩37,724 | ₩33,795 | ₩33,875 | -5.04% | 338.2만 |
|---|
| 2026.08.04 | ₩33,875 | ₩37,765 | ₩33,433 | ₩36,571 | +7.96% | 575.1만 |
|---|
| 2026.08.03 | ₩25,266 | ₩29,289 | ₩24,381 | ₩29,021 | +14.86% | 259만 |
|---|
| 2026.07.31 | ₩30,529 | ₩31,207 | ₩27,224 | ₩27,264 | -10.70% | 341.2만 |
|---|
| 2026.07.30 | ₩24,843 | ₩26,419 | ₩24,032 | ₩26,030 | +4.78% | 387.7만 |
|---|
| 2026.07.29 | ₩23,898 | ₩24,983 | ₩20,921 | ₩20,988 | -12.18% | 365.8만 |
|---|
| 2026.07.28 | ₩25,641 | ₩26,151 | ₩21,967 | ₩24,059 | -6.17% | 328.9만 |
|---|
| 2026.07.27 | ₩31,408 | ₩31,783 | ₩26,247 | ₩28,525 | -9.18% | 265.6만 |
|---|
| 2026.07.24 | ₩33,191 | ₩34,144 | ₩29,222 | ₩30,094 | -9.33% | 215.7만 |
|---|
| 2026.07.23 | ₩34,747 | ₩37,040 | ₩33,849 | ₩35,230 | +1.39% | 279.7만 |
|---|
| 2026.07.22 | ₩32,695 | ₩37,188 | ₩32,494 | ₩35,941 | +9.93% | 277.4만 |
|---|
| 2026.07.21 | ₩34,103 | ₩35,713 | ₩33,259 | ₩34,935 | +2.44% | 308만 |
|---|
| 2026.07.20 | ₩30,241 | ₩33,006 | ₩29,884 | ₩30,764 | +1.73% | 313.5만 |
|---|
| 2026.07.17 | ₩26,915 | ₩30,536 | ₩25,627 | ₩28,846 | +7.17% | 372만 |
|---|
| 2026.07.16 | ₩32,655 | ₩33,433 | ₩28,136 | ₩28,779 | -11.87% | 367.2만 |
|---|
| 2026.07.15 | ₩41,198 | ₩41,245 | ₩33,138 | ₩35,029 | -14.97% | 311만 |
|---|
| 2026.07.14 | ₩43,806 | ₩44,403 | ₩39,578 | ₩41,077 | -6.23% | 262.6만 |
|---|
| 2026.07.13 | ₩43,652 | ₩43,652 | ₩38,324 | ₩39,253 | -10.08% | 299.7만 |
|---|
| 2026.07.10 | ₩47,481 | ₩48,466 | ₩44,847 | ₩46,334 | -2.41% | 174.5만 |
|---|
| 2026.07.09 | ₩50,505 | ₩52,811 | ₩48,708 | ₩49,459 | -2.07% | 335.1만 |
|---|
| 2026.07.08 | ₩42,700 | ₩47,031 | ₩42,566 | ₩45,006 | +5.40% | 297.4만 |
|---|
| 2026.07.07 | ₩46,374 | ₩47,380 | ₩41,448 | ₩44,644 | -3.73% | 409.1만 |
|---|
| 2026.07.06 | ₩54,796 | ₩57,197 | ₩52,443 | ₩52,489 | -4.21% | 321.3만 |
|---|
| 2026.07.02 | ₩62,480 | ₩64,827 | ₩47,206 | ₩50,867 | -18.59% | 542.6만 |
|---|
| 2026.07.01 | ₩68,555 | ₩74,054 | ₩63,272 | ₩63,567 | -7.28% | 509.1만 |
|---|
| 2026.06.30 | ₩67,523 | ₩77,916 | ₩66,383 | ₩76,977 | +14.00% | 544.8만 |
|---|
| 2026.06.29 | ₩64,653 | ₩67,509 | ₩54,635 | ₩67,161 | +3.88% | 553.6만 |
|---|
| 2026.06.26 | ₩63,258 | ₩65,867 | ₩60,053 | ₩61,783 | -2.33% | 306.9만 |
|---|
| 2026.06.25 | ₩74,228 | ₩74,993 | ₩61,141 | ₩69,476 | -6.40% | 620.2만 |
|---|
| 2026.06.24 | ₩70,004 | ₩70,174 | ₩61,046 | ₩66,973 | -4.33% | 523.8만 |
|---|
| 2026.06.23 | ₩68,399 | ₩75,100 | ₩67,112 | ₩68,336 | -0.09% | 664.9만 |
|---|
| 2026.06.22 | ₩87,393 | ₩87,706 | ₩79,130 | ₩84,335 | -3.50% | 779만 |
|---|
| 2026.06.18 | ₩83,799 | ₩95,980 | ₩81,899 | ₩86,526 | +3.25% | 1096.7만 |
|---|
| 2026.06.17 | ₩76,888 | ₩84,266 | ₩72,248 | ₩75,154 | -2.26% | 705.2만 |
|---|
| 2026.06.16 | ₩81,756 | ₩91,416 | ₩69,642 | ₩69,642 | -14.82% | 916.4만 |
|---|
| 2026.06.15 | ₩80,799 | ₩89,031 | ₩76,217 | ₩87,018 | +7.70% | 761.4만 |
|---|
| 2026.06.12 | ₩66,942 | ₩76,307 | ₩65,757 | ₩71,948 | +7.48% | 676.3만 |
|---|
| 2026.06.11 | ₩62,865 | ₩73,348 | ₩62,213 | ₩72,740 | +15.71% | 998.6만 |
|---|
| 2026.06.10 | ₩64,872 | ₩69,508 | ₩59,392 | ₩59,535 | -8.23% | 992.9만 |
|---|
| 2026.06.09 | ₩84,680 | ₩85,918 | ₩54,313 | ₩66,676 | -21.26% | 1972.7만 |
|---|
| 2026.06.08 | ₩78,502 | ₩86,843 | ₩75,180 | ₩78,681 | +0.23% | 1665.4만 |
|---|
| 2026.06.05 | ₩88,506 | ₩89,552 | ₩65,265 | ₩66,423 | -24.95% | 1533.5만 |
|---|
| 2026.06.04 | ₩80,464 | ₩102,721 | ₩76,311 | ₩99,338 | +23.46% | 1934.3만 |
|---|
| 2026.06.03 | ₩100,151 | ₩104,156 | ₩86,351 | ₩90,714 | -9.42% | 2244.6만 |
|---|
| 2026.06.02 | ₩67,205 | ₩84,836 | ₩66,776 | ₩84,666 | +25.98% | 1990.3만 |
|---|
| 2026.06.01 | ₩42,467 | ₩53,746 | ₩40,545 | ₩51,314 | +20.83% | 611만 |
|---|
| 2026.05.29 | ₩44,921 | ₩46,620 | ₩42,426 | ₩44,957 | +0.08% | 440.2만 |
|---|
| 2026.05.28 | ₩42,530 | ₩46,056 | ₩40,710 | ₩44,988 | +5.78% | 834.8만 |
|---|
| 2026.05.27 | ₩51,238 | ₩51,238 | ₩41,350 | ₩42,561 | -16.93% | 1053.6만 |
|---|
| 2026.05.26 | ₩48,279 | ₩50,514 | ₩43,182 | ₩46,674 | -3.32% | 673.8만 |
|---|
| 2026.05.22 | ₩41,032 | ₩42,540 | ₩40,009 | ₩41,694 | +1.61% | 379.6만 |
|---|
| 2026.05.21 | ₩40,335 | ₩41,126 | ₩38,465 | ₩39,486 | -2.11% | 297.4만 |
|---|
| 2026.05.20 | ₩36,718 | ₩40,422 | ₩36,209 | ₩38,024 | +3.55% | 503.8만 |
|---|
| 2026.05.19 | ₩29,311 | ₩35,842 | ₩29,213 | ₩33,942 | +15.80% | 267.9만 |
|---|
| 2026.05.18 | ₩36,209 | ₩36,598 | ₩29,740 | ₩31,256 | -13.68% | 449.7만 |
|---|
| 2026.05.15 | ₩32,977 | ₩36,446 | ₩32,951 | ₩34,233 | +3.81% | 235.1만 |
|---|
| 2026.05.14 | ₩36,169 | ₩40,366 | ₩34,640 | ₩36,683 | +1.42% | 660.4만 |
|---|
| 2026.05.13 | ₩31,669 | ₩36,397 | ₩31,669 | ₩34,890 | +10.17% | 490.1만 |
|---|
| 2026.05.12 | ₩30,393 | ₩31,573 | ₩27,490 | ₩30,085 | -1.01% | 177.4만 |
|---|
| 2026.05.11 | ₩29,606 | ₩33,665 | ₩29,215 | ₩32,405 | +9.45% | 333만 |
|---|
| 2026.05.08 | ₩30,029 | ₩32,266 | ₩29,571 | ₩32,168 | +7.12% | 160.8만 |
|---|
| 2026.05.07 | ₩32,736 | ₩32,744 | ₩27,993 | ₩28,449 | -13.10% | 211.4만 |
|---|
| 2026.05.06 | ₩33,701 | ₩34,626 | ₩30,581 | ₩33,299 | -1.19% | 223만 |
|---|
| 2026.05.05 | ₩31,958 | ₩33,557 | ₩30,465 | ₩32,025 | +0.21% | 218.9만 |
|---|
| 2026.05.04 | ₩30,711 | ₩31,292 | ₩29,629 | ₩30,053 | -2.14% | 456.9만 |
|---|
| 2026.05.01 | ₩29,763 | ₩31,153 | ₩28,609 | ₩30,594 | +2.79% | 162.5만 |
|---|
| 2026.04.30 | ₩29,153 | ₩30,916 | ₩27,691 | ₩30,831 | +5.76% | 197.2만 |
|---|
| 2026.04.29 | ₩26,871 | ₩27,952 | ₩25,927 | ₩27,778 | +3.38% | 320.3만 |
|---|
| 2026.04.28 | ₩24,727 | ₩27,590 | ₩24,269 | ₩26,616 | +7.64% | 274.2만 |
|---|
| 2026.04.27 | ₩29,745 | ₩30,183 | ₩25,650 | ₩28,440 | -4.39% | 361.4만 |
|---|
| 2026.04.24 | ₩32,767 | ₩33,102 | ₩28,489 | ₩30,603 | -6.60% | 628.3만 |
|---|
| 2026.04.23 | ₩28,726 | ₩31,985 | ₩28,542 | ₩31,242 | +8.76% | 393.6만 |
|---|
| 2026.04.22 | ₩27,085 | ₩28,699 | ₩26,086 | ₩28,301 | +4.49% | 379.3만 |
|---|
| 2026.04.21 | ₩25,136 | ₩27,425 | ₩25,011 | ₩26,173 | +4.13% | 453.4만 |
|---|
| 2026.04.20 | ₩24,966 | ₩25,583 | ₩23,782 | ₩25,033 | +0.27% | 479.2만 |
|---|
| 2026.04.17 | ₩20,800 | ₩22,546 | ₩20,461 | ₩22,472 | +8.04% | 208.6만 |
|---|
| 2026.04.16 | ₩20,067 | ₩20,934 | ₩18,972 | ₩20,550 | +2.41% | 206.3만 |
|---|
| 2026.04.15 | ₩20,299 | ₩22,020 | ₩20,085 | ₩20,885 | +2.88% | 308.8만 |
|---|
| 2026.04.14 | ₩21,457 | ₩21,600 | ₩19,776 | ₩20,693 | -3.56% | 461.6만 |
|---|
| 2026.04.13 | ₩19,593 | ₩20,563 | ₩19,235 | ₩19,973 | +1.94% | 707.9만 |
|---|
| 2026.04.10 | ₩17,872 | ₩19,490 | ₩17,689 | ₩19,128 | +7.03% | 383.5만 |
|---|
| 2026.04.09 | ₩16,643 | ₩17,273 | ₩16,189 | ₩16,732 | +0.54% | 226.2만 |
|---|
| 2026.04.08 | ₩15,190 | ₩15,592 | ₩14,264 | ₩15,245 | +0.36% | 188.3만 |
|---|
| 2026.04.07 | ₩13,759 | ₩14,130 | ₩13,142 | ₩13,953 | +1.41% | 90.6만 |
|---|
| 2026.04.06 | ₩13,983 | ₩14,621 | ₩13,142 | ₩13,996 | +0.10% | 175.7만 |
|---|
| 2026.04.02 | ₩12,123 | ₩13,464 | ₩11,927 | ₩13,438 | +10.84% | 154.7만 |
|---|
| 2026.04.01 | ₩12,016 | ₩13,628 | ₩11,895 | ₩13,362 | +11.20% | 251.3만 |
|---|
| 2026.03.31 | ₩10,948 | ₩11,676 | ₩10,313 | ₩11,582 | +5.80% | 294.4만 |
|---|
| 2026.03.30 | ₩10,818 | ₩11,176 | ₩8,940 | ₩9,221 | -14.76% | 51.6만 |
|---|
| 2026.03.27 | ₩11,728 | ₩11,927 | ₩10,501 | ₩10,827 | -7.68% | 55.9만 |
|---|
| 2026.03.26 | ₩11,616 | ₩12,159 | ₩11,399 | ₩11,547 | -0.60% | 89.2만 |
|---|
| 2026.03.25 | ₩10,693 | ₩11,770 | ₩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 | ₩9,767 | ₩10,161 | ₩9,586 | ₩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 | ₩9,785 | ₩8,864 | ₩9,756 | +8.15% | 41.4만 |
|---|
| 2026.03.18 | ₩10,027 | ₩10,304 | ₩9,285 | ₩9,365 | -6.60% | 68.5만 |
|---|
| 2026.03.17 | ₩10,331 | ₩10,617 | ₩9,951 | ₩9,995 | -3.25% | 54.1만 |
|---|
| 2026.03.16 | ₩9,687 | ₩10,411 | ₩9,687 | ₩10,261 | +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 | ₩9,409 | -4.80% | 65.5만 |
|---|
| 2026.03.11 | ₩10,771 | ₩11,055 | ₩9,969 | ₩10,045 | -6.74% | 137.8만 |
|---|
| 2026.03.10 | ₩10,541 | ₩11,122 | ₩10,355 | ₩10,658 | +1.11% | 565.6만 |
|---|
| 2026.03.09 | ₩9,495 | ₩10,590 | ₩8,690 | ₩10,541 | +11.02% | 311.9만 |
|---|
| 2026.03.06 | ₩8,896 | ₩10,589 | ₩8,708 | ₩9,848 | +10.70% | 747.4만 |
|---|
| 2026.03.05 | ₩7,850 | ₩8,114 | ₩7,152 | ₩7,264 | -7.46% | 453.1만 |
|---|
| 2026.03.04 | ₩7,854 | ₩7,948 | ₩7,561 | ₩7,708 | -1.86% | 67.7만 |
|---|
| 2026.03.03 | ₩7,675 | ₩7,906 | ₩7,443 | ₩7,608 | -0.87% | 74.4만 |
|---|
| 2026.03.02 | ₩8,069 | ₩8,681 | ₩8,024 | ₩8,283 | +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 | ₩7,987 | -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 | ₩7,599 | ₩7,839 | +1.53% | 34.9만 |
|---|
| 2026.02.23 | ₩7,834 | ₩7,975 | ₩7,376 | ₩7,712 | -1.55% | 60만 |
|---|
| 2026.02.20 | ₩7,809 | ₩8,243 | ₩7,751 | ₩8,073 | +3.38% | 29.7만 |
|---|
| 2026.02.19 | ₩7,796 | ₩8,109 | ₩7,778 | ₩8,092 | +3.80% | 24.2만 |
|---|
| 2026.02.18 | ₩7,964 | ₩8,259 | ₩7,917 | ₩7,990 | +0.33% | 28.8만 |
|---|
| 2026.02.17 | ₩7,559 | ₩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 | ₩8,824 | ₩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 | ₩8,381 | ₩7,593 | ₩8,306 | +8.65% | 169.1만 |
|---|
| 2026.02.05 | ₩6,880 | ₩7,228 | ₩6,471 | ₩7,134 | +3.70% | 104.1만 |
|---|
| 2026.02.04 | ₩7,273 | ₩7,483 | ₩6,690 | ₩7,041 | -3.20% | 73.1만 |
|---|
| 2026.02.03 | ₩8,042 | ₩8,078 | ₩6,848 | ₩7,403 | -7.95% | 175.1만 |
|---|
| 2026.02.02 | ₩7,877 | ₩8,100 | ₩7,656 | ₩8,037 | +2.04% | 101만 |
|---|
| 2026.01.30 | ₩8,350 | ₩8,677 | ₩7,957 | ₩8,105 | -2.94% | 78.9만 |
|---|
| 2026.01.29 | ₩8,820 | ₩8,838 | ₩7,984 | ₩8,645 | -1.98% | 107.1만 |
|---|
| 2026.01.28 | ₩9,334 | ₩9,519 | ₩8,940 | ₩9,101 | -2.49% | 61.1만 |
|---|
| 2026.01.27 | ₩8,985 | ₩9,160 | ₩8,667 | ₩8,967 | -0.20% | 81.7만 |
|---|
| 2026.01.26 | ₩8,382 | ₩9,039 | ₩8,324 | ₩8,757 | +4.48% | 83.3만 |
|---|
| 2026.01.23 | ₩8,659 | ₩8,721 | ₩8,315 | ₩8,453 | -2.37% | 142.4만 |
|---|
| 2026.01.22 | ₩9,343 | ₩9,526 | ₩8,869 | ₩9,048 | -3.16% | 127만 |
|---|
| 2026.01.21 | ₩8,522 | ₩9,303 | ₩8,522 | ₩8,923 | +4.69% | 131.6만 |
|---|
| 2026.01.20 | ₩8,265 | ₩9,151 | ₩8,203 | ₩8,382 | +1.41% | 121.5만 |
|---|
| 2026.01.16 | ₩8,717 | ₩8,945 | ₩8,493 | ₩8,507 | -2.41% | 87.8만 |
|---|
| 2026.01.15 | ₩9,014 | ₩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 | ₩9,146 | ₩9,343 | ₩9,048 | ₩9,105 | -0.45% | 86.2만 |
|---|
| 2026.01.12 | ₩9,025 | ₩9,262 | ₩8,940 | ₩9,083 | +0.64% | 50.1만 |
|---|
| 2026.01.09 | ₩9,343 | ₩9,387 | ₩8,918 | ₩9,146 | -2.11% | 59.7만 |
|---|
| 2026.01.08 | ₩9,508 | ₩9,508 | ₩9,084 | ₩9,198 | -3.26% | 65.6만 |
|---|
| 2026.01.07 | ₩9,890 | ₩9,908 | ₩9,236 | ₩9,477 | -4.18% | 186.6만 |
|---|
| 2026.01.06 | ₩11,337 | ₩11,739 | ₩9,982 | ₩10,321 | -8.96% | 239.6만 |
|---|
| 2026.01.05 | ₩11,484 | ₩11,654 | ₩10,706 | ₩10,803 | -5.93% | 90.3만 |
|---|
| 2026.01.02 | ₩9,960 | ₩10,751 | ₩9,960 | ₩10,604 | +6.47% | 72.8만 |
|---|
| 2025.12.31 | ₩10,036 | ₩10,045 | ₩9,607 | ₩9,623 | -4.11% | 41만 |
|---|
| 2025.12.30 | ₩9,817 | ₩10,322 | ₩9,817 | ₩10,034 | +2.22% | 53.6만 |
|---|
| 2025.12.29 | ₩9,723 | ₩9,877 | ₩9,459 | ₩9,821 | +1.01% | 51.1만 |
|---|
| 2025.12.26 | ₩10,116 | ₩10,116 | ₩9,879 | ₩9,937 | -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 | ₩10,299 | +8.12% | 136.2만 |
|---|
| 2025.12.22 | ₩10,029 | ₩10,201 | ₩9,575 | ₩9,624 | -4.03% | 42.5만 |
|---|
| 2025.12.19 | ₩9,517 | ₩9,955 | ₩9,414 | ₩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 | ₩10,192 | ₩8,869 | ₩8,973 | -10.94% | 100.2만 |
|---|
| 2025.12.16 | ₩9,399 | ₩9,584 | ₩9,124 | ₩9,504 | +1.12% | 28.2만 |
|---|
| 2025.12.15 | ₩9,718 | ₩9,893 | ₩9,437 | ₩9,564 | -1.59% | 43.2만 |
|---|
| 2025.12.12 | ₩10,371 | ₩10,675 | ₩9,497 | ₩9,615 | -7.28% | 111.5만 |
|---|
| 2025.12.11 | ₩11,247 | ₩11,390 | ₩10,344 | ₩10,836 | -3.66% | 91.7만 |
|---|
| 2025.12.10 | ₩11,283 | ₩11,685 | ₩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 | ₩11,077 | ₩11,716 | ₩10,704 | ₩11,529 | +4.08% | 345.3만 |
|---|
| 2025.12.05 | ₩13,759 | ₩14,387 | ₩12,986 | ₩13,370 | -2.83% | 139.4만 |
|---|
| 2025.12.04 | ₩13,534 | ₩14,466 | ₩12,990 | ₩13,236 | -2.20% | 129.9만 |
|---|
| 2025.12.03 | ₩13,739 | ₩14,256 | ₩12,651 | ₩13,786 | +0.34% | 427.9만 |
|---|
| 2025.12.02 | ₩11,927 | ₩12,168 | ₩11,578 | ₩11,922 | -0.04% | 370.2만 |
|---|
| 2025.12.01 | ₩11,001 | ₩11,877 | ₩10,800 | ₩11,480 | +4.35% | 98.8만 |
|---|
| 2025.11.28 | ₩10,219 | ₩11,086 | ₩9,915 | ₩11,041 | +8.05% | 62만 |
|---|
| 2025.11.26 | ₩9,946 | ₩11,025 | ₩9,826 | ₩10,702 | +7.60% | 136.2만 |
|---|
| 2025.11.25 | ₩9,432 | ₩9,763 | ₩9,030 | ₩9,686 | +2.69% | 28.8만 |
|---|
| 2025.11.24 | ₩8,668 | ₩9,898 | ₩8,552 | ₩9,763 | +12.64% | 42.2만 |
|---|
| 2025.11.21 | ₩8,234 | ₩8,704 | ₩7,595 | ₩8,395 | +1.95% | 60.9만 |
|---|
| 2025.11.20 | ₩9,821 | ₩10,031 | ₩8,109 | ₩8,248 | -16.02% | 59.8만 |
|---|
| 2025.11.19 | ₩8,797 | ₩9,432 | ₩8,797 | ₩9,311 | +5.84% | 43.9만 |
|---|
| 2025.11.18 | ₩9,146 | ₩9,434 | ₩8,681 | ₩8,744 | -4.39% | 64.1만 |
|---|
| 2025.11.17 | ₩10,299 | ₩10,639 | ₩9,499 | ₩9,863 | -4.24% | 47만 |
|---|
| 2025.11.14 | ₩10,058 | ₩11,218 | ₩9,902 | ₩10,612 | +5.51% | 48.9만 |
|---|
| 2025.11.13 | ₩10,858 | ₩11,104 | ₩10,179 | ₩10,872 | +0.12% | 67.4만 |
|---|
| 2025.11.12 | ₩11,739 | ₩12,226 | ₩11,283 | ₩11,341 | -3.39% | 74.9만 |
|---|
| 2025.11.11 | ₩12,061 | ₩12,244 | ₩11,158 | ₩11,363 | -5.78% | 57만 |
|---|
| 2025.11.10 | ₩12,396 | ₩12,700 | ₩12,181 | ₩12,394 | -0.02% | 84.2만 |
|---|
| 2025.11.07 | ₩11,936 | ₩12,070 | ₩10,261 | ₩11,801 | -1.12% | 161만 |
|---|
| 2025.11.06 | ₩13,234 | ₩13,679 | ₩12,255 | ₩12,441 | -5.99% | 231.4만 |
|---|
| 2025.11.05 | ₩11,193 | ₩12,964 | ₩11,167 | ₩12,338 | +10.22% | 96.6만 |
|---|
| 2025.11.04 | ₩11,071 | ₩11,855 | ₩10,952 | ₩11,015 | -0.50% | 51.7만 |
|---|
| 2025.11.03 | ₩12,619 | ₩12,937 | ₩11,658 | ₩11,743 | -6.94% | 112.4만 |
|---|
| 2025.10.31 | ₩12,543 | ₩13,634 | ₩12,016 | ₩12,664 | +0.96% | 194.7만 |
|---|
| 2025.10.30 | ₩11,533 | ₩11,827 | ₩11,314 | ₩11,345 | -1.63% | 50.1만 |
|---|
| 2025.10.29 | ₩11,877 | ₩12,070 | ₩11,524 | ₩11,779 | -0.83% | 79.2만 |
|---|
| 2025.10.28 | ₩11,488 | ₩11,734 | ₩11,189 | ₩11,341 | -1.28% | 72.5만 |
|---|
| 2025.10.27 | ₩10,787 | ₩11,573 | ₩10,586 | ₩11,413 | +5.80% | 100.3만 |
|---|
| 2025.10.24 | ₩10,273 | ₩10,706 | ₩10,011 | ₩10,290 | +0.17% | 69.3만 |
|---|
| 2025.10.23 | ₩9,544 | ₩10,134 | ₩9,488 | ₩9,993 | +4.71% | 53.2만 |
|---|
| 2025.10.22 | ₩9,665 | ₩10,175 | ₩9,092 | ₩9,579 | -0.88% | 136.9만 |
|---|
| 2025.10.21 | ₩10,787 | ₩10,787 | ₩10,107 | ₩10,393 | -3.65% | 78.9만 |
|---|
| 2025.10.20 | ₩10,957 | ₩11,524 | ₩10,688 | ₩10,796 | -1.47% | 142.2만 |
|---|
| 2025.10.17 | ₩10,974 | ₩11,578 | ₩10,773 | ₩11,322 | +3.17% | 145.7만 |
|---|
| 2025.10.16 | ₩11,801 | ₩12,159 | ₩11,131 | ₩11,413 | -3.30% | 138.6만 |
|---|
| 2025.10.15 | ₩11,435 | ₩11,734 | ₩11,028 | ₩11,587 | +1.33% | 191만 |
|---|
| 2025.10.14 | ₩11,100 | ₩11,600 | ₩10,702 | ₩10,934 | -1.49% | 153.9만 |
|---|
| 2025.10.13 | ₩11,770 | ₩11,846 | ₩11,097 | ₩11,775 | +0.04% | 114.3만 |
|---|
| 2025.10.10 | ₩12,785 | ₩13,231 | ₩10,769 | ₩10,796 | -15.56% | 311만 |
|---|