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 | ₩52,786 | ₩54,429 | ₩48,552 | ₩51,344 | -2.73% | 165.7만 |
| 2026.10.08 | ₩52,546 | ₩54,763 | ₩47,844 | ₩51,263 | -2.44% | 250.6만 |
| 2026.10.07 | ₩53,688 | ₩56,032 | ₩51,939 | ₩55,230 | +2.87% | 174.8만 |
| 2026.10.06 | ₩50,061 | ₩61,294 | ₩48,886 | ₩56,139 | +12.14% | 665.9만 |
| 2026.10.05 | ₩52,265 | ₩53,334 | ₩49,019 | ₩50,302 | -3.76% | 133.8만 |
| 2026.10.02 | ₩52,766 | ₩53,521 | ₩50,450 | ₩50,689 | -3.94% | 213.9만 |
| 2026.10.01 | ₩48,145 | ₩49,993 | ₩45,449 | ₩49,073 | +1.93% | 183만 |
| 2026.09.30 | ₩47,831 | ₩48,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,804 |
| -0.06% |
| 120.5만 |
| 2026.09.29 | ₩45,894 | ₩47,899 | ₩45,294 | ₩47,443 | +3.38% | 175.6만 |
|---|
| 2026.09.28 | ₩46,375 | ₩47,083 | ₩42,272 | ₩43,623 | -5.93% | 145.8만 |
|---|
| 2026.09.25 | ₩47,851 | ₩49,200 | ₩45,627 | ₩47,336 | -1.07% | 147.4만 |
|---|
| 2026.09.24 | ₩44,645 | ₩47,322 | ₩43,864 | ₩46,255 | +3.61% | 192만 |
|---|
| 2026.09.23 | ₩47,537 | ₩48,378 | ₩45,281 | ₩46,896 | -1.35% | 267.8만 |
|---|
| 2026.09.22 | ₩45,052 | ₩48,832 | ₩44,545 | ₩47,590 | +5.63% | 288만 |
|---|
| 2026.09.21 | ₩43,877 | ₩47,029 | ₩41,644 | ₩45,774 | +4.32% | 358.5만 |
|---|
| 2026.09.18 | ₩40,712 | ₩41,406 | ₩38,615 | ₩41,393 | +1.67% | 259.3만 |
|---|
| 2026.09.17 | ₩40,137 | ₩42,488 | ₩40,057 | ₩40,164 | +0.07% | 307만 |
|---|
| 2026.09.16 | ₩35,863 | ₩37,980 | ₩35,162 | ₩36,745 | +2.46% | 282만 |
|---|
| 2026.09.15 | ₩34,233 | ₩36,074 | ₩34,073 | ₩34,233 | 0.00% | 140.3만 |
|---|
| 2026.09.14 | ₩32,644 | ₩35,122 | ₩31,789 | ₩33,445 | +2.45% | 263.1만 |
|---|
| 2026.09.11 | ₩38,681 | ₩40,471 | ₩37,025 | ₩39,162 | +1.24% | 276.9만 |
|---|
| 2026.09.10 | ₩36,711 | ₩38,735 | ₩35,903 | ₩36,197 | -1.40% | 264.7만 |
|---|
| 2026.09.09 | ₩35,476 | ₩41,152 | ₩35,449 | ₩38,948 | +9.79% | 392.6만 |
|---|
| 2026.09.08 | ₩36,411 | ₩37,973 | ₩35,008 | ₩35,916 | -1.36% | 429.9만 |
|---|
| 2026.09.04 | ₩31,816 | ₩35,422 | ₩31,642 | ₩35,382 | +11.21% | 422.4만 |
|---|
| 2026.09.03 | ₩29,772 | ₩32,219 | ₩28,824 | ₩31,028 | +4.22% | 314.3만 |
|---|
| 2026.09.02 | ₩30,039 | ₩30,974 | ₩29,519 | ₩30,307 | +0.89% | 220.1만 |
|---|
| 2026.09.01 | ₩29,986 | ₩31,602 | ₩28,650 | ₩31,535 | +5.17% | 368.4만 |
|---|
| 2026.08.31 | ₩33,312 | ₩33,993 | ₩31,332 | ₩31,923 | -4.17% | 310만 |
|---|
| 2026.08.28 | ₩36,464 | ₩37,829 | ₩33,165 | ₩33,472 | -8.21% | 1061.4만 |
|---|
| 2026.08.27 | ₩46,375 | ₩46,976 | ₩41,860 | ₩42,341 | -8.70% | 961.7만 |
|---|
| 2026.08.26 | ₩41,920 | ₩43,650 | ₩40,712 | ₩43,637 | +4.09% | 347.3만 |
|---|
| 2026.08.25 | ₩41,005 | ₩44,077 | ₩40,565 | ₩41,927 | +2.25% | 440.3만 |
|---|
| 2026.08.24 | ₩38,314 | ₩39,173 | ₩35,262 | ₩38,294 | -0.05% | 275.2만 |
|---|
| 2026.08.21 | ₩46,669 | ₩46,762 | ₩39,656 | ₩41,072 | -11.99% | 473.4만 |
|---|
| 2026.08.20 | ₩41,533 | ₩46,348 | ₩40,458 | ₩46,174 | +11.18% | 553.3만 |
|---|
| 2026.08.19 | ₩42,421 | ₩44,077 | ₩38,508 | ₩41,339 | -2.55% | 1151만 |
|---|
| 2026.08.18 | ₩36,217 | ₩37,853 | ₩32,911 | ₩34,621 | -4.41% | 547.5만 |
|---|
| 2026.08.17 | ₩38,948 | ₩43,036 | ₩38,641 | ₩41,086 | +5.49% | 398.3만 |
|---|
| 2026.08.14 | ₩36,771 | ₩37,519 | ₩35,396 | ₩36,985 | +0.58% | 246.3만 |
|---|
| 2026.08.13 | ₩36,023 | ₩40,151 | ₩35,529 | ₩37,145 | +3.11% | 284.7만 |
|---|
| 2026.08.12 | ₩38,361 | ₩38,574 | ₩35,436 | ₩35,436 | -7.63% | 322만 |
|---|
| 2026.08.11 | ₩33,893 | ₩34,080 | ₩32,136 | ₩33,926 | +0.10% | 102.4만 |
|---|
| 2026.08.10 | ₩39,149 | ₩39,910 | ₩32,804 | ₩32,871 | -16.04% | 329.1만 |
|---|
| 2026.08.07 | ₩36,424 | ₩37,172 | ₩31,976 | ₩36,210 | -0.59% | 390.5만 |
|---|
| 2026.08.06 | ₩32,110 | ₩36,517 | ₩30,854 | ₩33,659 | +4.83% | 242만 |
|---|
| 2026.08.05 | ₩35,529 | ₩37,573 | ₩33,659 | ₩33,739 | -5.04% | 338.2만 |
|---|
| 2026.08.04 | ₩33,739 | ₩37,613 | ₩33,299 | ₩36,424 | +7.96% | 575.1만 |
|---|
| 2026.08.03 | ₩25,164 | ₩29,171 | ₩24,283 | ₩28,904 | +14.86% | 259만 |
|---|
| 2026.07.31 | ₩30,407 | ₩31,081 | ₩27,114 | ₩27,154 | -10.70% | 341.2만 |
|---|
| 2026.07.30 | ₩24,743 | ₩26,313 | ₩23,935 | ₩25,926 | +4.78% | 387.7만 |
|---|
| 2026.07.29 | ₩23,802 | ₩24,882 | ₩20,837 | ₩20,903 | -12.18% | 365.8만 |
|---|
| 2026.07.28 | ₩25,538 | ₩26,046 | ₩21,878 | ₩23,962 | -6.17% | 328.9만 |
|---|
| 2026.07.27 | ₩31,282 | ₩31,656 | ₩26,142 | ₩28,410 | -9.18% | 265.6만 |
|---|
| 2026.07.24 | ₩33,058 | ₩34,006 | ₩29,104 | ₩29,973 | -9.33% | 215.7만 |
|---|
| 2026.07.23 | ₩34,607 | ₩36,891 | ₩33,713 | ₩35,088 | +1.39% | 279.7만 |
|---|
| 2026.07.22 | ₩32,564 | ₩37,038 | ₩32,364 | ₩35,796 | +9.93% | 277.4만 |
|---|
| 2026.07.21 | ₩33,966 | ₩35,569 | ₩33,125 | ₩34,794 | +2.44% | 308만 |
|---|
| 2026.07.20 | ₩30,120 | ₩32,874 | ₩29,764 | ₩30,640 | +1.73% | 313.5만 |
|---|
| 2026.07.17 | ₩26,807 | ₩30,413 | ₩25,524 | ₩28,730 | +7.17% | 372만 |
|---|
| 2026.07.16 | ₩32,524 | ₩33,299 | ₩28,023 | ₩28,664 | -11.87% | 367.2만 |
|---|
| 2026.07.15 | ₩41,032 | ₩41,079 | ₩33,005 | ₩34,888 | -14.97% | 311만 |
|---|
| 2026.07.14 | ₩43,630 | ₩44,224 | ₩39,419 | ₩40,912 | -6.23% | 262.6만 |
|---|
| 2026.07.13 | ₩43,476 | ₩43,476 | ₩38,170 | ₩39,095 | -10.08% | 299.7만 |
|---|
| 2026.07.10 | ₩47,290 | ₩48,271 | ₩44,666 | ₩46,148 | -2.41% | 174.5만 |
|---|
| 2026.07.09 | ₩50,302 | ₩52,599 | ₩48,512 | ₩49,260 | -2.07% | 335.1만 |
|---|
| 2026.07.08 | ₩42,528 | ₩46,842 | ₩42,394 | ₩44,825 | +5.40% | 297.4만 |
|---|
| 2026.07.07 | ₩46,188 | ₩47,190 | ₩41,282 | ₩44,465 | -3.73% | 409.1만 |
|---|
| 2026.07.06 | ₩54,576 | ₩56,967 | ₩52,232 | ₩52,279 | -4.21% | 321.3만 |
|---|
| 2026.07.02 | ₩62,229 | ₩64,567 | ₩47,016 | ₩50,662 | -18.59% | 542.6만 |
|---|
| 2026.07.01 | ₩68,280 | ₩73,756 | ₩63,017 | ₩63,311 | -7.28% | 509.1만 |
|---|
| 2026.06.30 | ₩67,251 | ₩77,603 | ₩66,116 | ₩76,668 | +14.00% | 544.8만 |
|---|
| 2026.06.29 | ₩64,393 | ₩67,238 | ₩54,416 | ₩66,891 | +3.88% | 553.6만 |
|---|
| 2026.06.26 | ₩63,004 | ₩65,602 | ₩59,812 | ₩61,535 | -2.33% | 306.9만 |
|---|
| 2026.06.25 | ₩73,930 | ₩74,691 | ₩60,895 | ₩69,197 | -6.40% | 620.2만 |
|---|
| 2026.06.24 | ₩69,722 | ₩69,892 | ₩60,800 | ₩66,704 | -4.33% | 523.8만 |
|---|
| 2026.06.23 | ₩68,124 | ₩74,798 | ₩66,842 | ₩68,062 | -0.09% | 664.9만 |
|---|
| 2026.06.22 | ₩87,042 | ₩87,353 | ₩78,812 | ₩83,996 | -3.50% | 779만 |
|---|
| 2026.06.18 | ₩83,462 | ₩95,595 | ₩81,570 | ₩86,178 | +3.25% | 1096.7만 |
|---|
| 2026.06.17 | ₩76,579 | ₩83,927 | ₩71,958 | ₩74,852 | -2.26% | 705.2만 |
|---|
| 2026.06.16 | ₩81,428 | ₩91,049 | ₩69,362 | ₩69,362 | -14.82% | 916.4만 |
|---|
| 2026.06.15 | ₩80,475 | ₩88,674 | ₩75,911 | ₩86,668 | +7.70% | 761.4만 |
|---|
| 2026.06.12 | ₩66,673 | ₩76,000 | ₩65,493 | ₩71,659 | +7.48% | 676.3만 |
|---|
| 2026.06.11 | ₩62,612 | ₩73,053 | ₩61,963 | ₩72,447 | +15.71% | 998.6만 |
|---|
| 2026.06.10 | ₩64,611 | ₩69,228 | ₩59,153 | ₩59,295 | -8.23% | 992.9만 |
|---|
| 2026.06.09 | ₩84,339 | ₩85,573 | ₩54,095 | ₩66,408 | -21.26% | 1972.7만 |
|---|
| 2026.06.08 | ₩78,186 | ₩86,494 | ₩74,878 | ₩78,364 | +0.23% | 1665.4만 |
|---|
| 2026.06.05 | ₩88,150 | ₩89,192 | ₩65,003 | ₩66,156 | -24.95% | 1533.5만 |
|---|
| 2026.06.04 | ₩80,141 | ₩102,309 | ₩76,005 | ₩98,938 | +23.46% | 1934.3만 |
|---|
| 2026.06.03 | ₩99,749 | ₩103,738 | ₩86,004 | ₩90,350 | -9.42% | 2244.6만 |
|---|
| 2026.06.02 | ₩66,935 | ₩84,495 | ₩66,508 | ₩84,326 | +25.98% | 1990.3만 |
|---|
| 2026.06.01 | ₩42,297 | ₩53,530 | ₩40,382 | ₩51,108 | +20.83% | 611만 |
|---|
| 2026.05.29 | ₩44,741 | ₩46,433 | ₩42,255 | ₩44,776 | +0.08% | 440.2만 |
|---|
| 2026.05.28 | ₩42,359 | ₩45,871 | ₩40,547 | ₩44,808 | +5.78% | 834.8만 |
|---|
| 2026.05.27 | ₩51,032 | ₩51,032 | ₩41,183 | ₩42,390 | -16.93% | 1053.6만 |
|---|
| 2026.05.26 | ₩48,084 | ₩50,311 | ₩43,009 | ₩46,486 | -3.32% | 673.8만 |
|---|
| 2026.05.22 | ₩40,867 | ₩42,369 | ₩39,848 | ₩41,526 | +1.61% | 379.6만 |
|---|
| 2026.05.21 | ₩40,173 | ₩40,961 | ₩38,310 | ₩39,327 | -2.11% | 297.4만 |
|---|
| 2026.05.20 | ₩36,571 | ₩40,260 | ₩36,063 | ₩37,871 | +3.55% | 503.8만 |
|---|
| 2026.05.19 | ₩29,194 | ₩35,698 | ₩29,096 | ₩33,806 | +15.80% | 267.9만 |
|---|
| 2026.05.18 | ₩36,063 | ₩36,451 | ₩29,621 | ₩31,130 | -13.68% | 449.7만 |
|---|
| 2026.05.15 | ₩32,844 | ₩36,299 | ₩32,819 | ₩34,095 | +3.81% | 235.1만 |
|---|
| 2026.05.14 | ₩36,023 | ₩40,204 | ₩34,501 | ₩36,535 | +1.42% | 660.4만 |
|---|
| 2026.05.13 | ₩31,542 | ₩36,250 | ₩31,542 | ₩34,750 | +10.17% | 490.1만 |
|---|
| 2026.05.12 | ₩30,271 | ₩31,446 | ₩27,379 | ₩29,964 | -1.01% | 177.4만 |
|---|
| 2026.05.11 | ₩29,487 | ₩33,530 | ₩29,098 | ₩32,274 | +9.45% | 333만 |
|---|
| 2026.05.08 | ₩29,908 | ₩32,136 | ₩29,452 | ₩32,039 | +7.12% | 160.8만 |
|---|
| 2026.05.07 | ₩32,604 | ₩32,613 | ₩27,880 | ₩28,334 | -13.10% | 211.4만 |
|---|
| 2026.05.06 | ₩33,566 | ₩34,487 | ₩30,458 | ₩33,165 | -1.19% | 223만 |
|---|
| 2026.05.05 | ₩31,829 | ₩33,422 | ₩30,342 | ₩31,896 | +0.21% | 218.9만 |
|---|
| 2026.05.04 | ₩30,587 | ₩31,166 | ₩29,510 | ₩29,933 | -2.14% | 456.9만 |
|---|
| 2026.05.01 | ₩29,643 | ₩31,028 | ₩28,495 | ₩30,471 | +2.79% | 162.5만 |
|---|
| 2026.04.30 | ₩29,035 | ₩30,792 | ₩27,580 | ₩30,707 | +5.76% | 197.2만 |
|---|
| 2026.04.29 | ₩26,763 | ₩27,840 | ₩25,823 | ₩27,666 | +3.38% | 320.3만 |
|---|
| 2026.04.28 | ₩24,628 | ₩27,479 | ₩24,171 | ₩26,509 | +7.64% | 274.2만 |
|---|
| 2026.04.27 | ₩29,625 | ₩30,062 | ₩25,547 | ₩28,325 | -4.39% | 361.4만 |
|---|
| 2026.04.24 | ₩32,635 | ₩32,969 | ₩28,374 | ₩30,480 | -6.60% | 628.3만 |
|---|
| 2026.04.23 | ₩28,610 | ₩31,856 | ₩28,428 | ₩31,117 | +8.76% | 393.6만 |
|---|
| 2026.04.22 | ₩26,976 | ₩28,584 | ₩25,981 | ₩28,187 | +4.49% | 379.3만 |
|---|
| 2026.04.21 | ₩25,035 | ₩27,315 | ₩24,910 | ₩26,068 | +4.13% | 453.4만 |
|---|
| 2026.04.20 | ₩24,866 | ₩25,480 | ₩23,686 | ₩24,933 | +0.27% | 479.2만 |
|---|
| 2026.04.17 | ₩20,716 | ₩22,455 | ₩20,379 | ₩22,382 | +8.04% | 208.6만 |
|---|
| 2026.04.16 | ₩19,986 | ₩20,850 | ₩18,895 | ₩20,467 | +2.41% | 206.3만 |
|---|
| 2026.04.15 | ₩20,218 | ₩21,932 | ₩20,004 | ₩20,801 | +2.88% | 308.8만 |
|---|
| 2026.04.14 | ₩21,371 | ₩21,513 | ₩19,697 | ₩20,610 | -3.56% | 461.6만 |
|---|
| 2026.04.13 | ₩19,514 | ₩20,480 | ₩19,158 | ₩19,893 | +1.94% | 707.9만 |
|---|
| 2026.04.10 | ₩17,800 | ₩19,412 | ₩17,618 | ₩19,051 | +7.03% | 383.5만 |
|---|
| 2026.04.09 | ₩16,576 | ₩17,204 | ₩16,124 | ₩16,665 | +0.54% | 226.2만 |
|---|
| 2026.04.08 | ₩15,129 | ₩15,530 | ₩14,207 | ₩15,184 | +0.36% | 188.3만 |
|---|
| 2026.04.07 | ₩13,704 | ₩14,074 | ₩13,090 | ₩13,897 | +1.41% | 90.6만 |
|---|
| 2026.04.06 | ₩13,927 | ₩14,562 | ₩13,090 | ₩13,940 | +0.10% | 175.7만 |
|---|
| 2026.04.02 | ₩12,075 | ₩13,410 | ₩11,879 | ₩13,384 | +10.84% | 154.7만 |
|---|
| 2026.04.01 | ₩11,968 | ₩13,573 | ₩11,847 | ₩13,308 | +11.20% | 251.3만 |
|---|
| 2026.03.31 | ₩10,904 | ₩11,629 | ₩10,271 | ₩11,536 | +5.80% | 294.4만 |
|---|
| 2026.03.30 | ₩10,774 | ₩11,131 | ₩8,905 | ₩9,184 | -14.76% | 51.6만 |
|---|
| 2026.03.27 | ₩11,681 | ₩11,879 | ₩10,458 | ₩10,783 | -7.68% | 55.9만 |
|---|
| 2026.03.26 | ₩11,569 | ₩12,110 | ₩11,353 | ₩11,500 | -0.60% | 89.2만 |
|---|
| 2026.03.25 | ₩10,650 | ₩11,723 | ₩10,641 | ₩11,660 | +9.49% | 91.9만 |
|---|
| 2026.03.24 | ₩9,568 | ₩10,472 | ₩9,568 | ₩10,283 | +7.48% | 91.4만 |
|---|
| 2026.03.23 | ₩9,728 | ₩10,120 | ₩9,548 | ₩9,820 | +0.95% | 91.1만 |
|---|
| 2026.03.20 | ₩9,430 | ₩9,871 | ₩9,078 | ₩9,356 | -0.78% | 32.9만 |
|---|
| 2026.03.19 | ₩8,985 | ₩9,746 | ₩8,829 | ₩9,717 | +8.15% | 41.4만 |
|---|
| 2026.03.18 | ₩9,986 | ₩10,262 | ₩9,247 | ₩9,327 | -6.60% | 68.5만 |
|---|
| 2026.03.17 | ₩10,289 | ₩10,574 | ₩9,911 | ₩9,955 | -3.25% | 54.1만 |
|---|
| 2026.03.16 | ₩9,648 | ₩10,369 | ₩9,648 | ₩10,220 | +5.93% | 117.5만 |
|---|
| 2026.03.13 | ₩9,439 | ₩9,951 | ₩9,198 | ₩9,381 | -0.61% | 68.3만 |
|---|
| 2026.03.12 | ₩9,844 | ₩9,884 | ₩9,323 | ₩9,372 | -4.80% | 65.5만 |
|---|
| 2026.03.11 | ₩10,728 | ₩11,010 | ₩9,929 | ₩10,004 | -6.74% | 137.8만 |
|---|
| 2026.03.10 | ₩10,498 | ₩11,077 | ₩10,314 | ₩10,615 | +1.11% | 565.6만 |
|---|
| 2026.03.09 | ₩9,457 | ₩10,547 | ₩8,655 | ₩10,498 | +11.02% | 311.9만 |
|---|
| 2026.03.06 | ₩8,860 | ₩10,547 | ₩8,673 | ₩9,808 | +10.70% | 747.4만 |
|---|
| 2026.03.05 | ₩7,818 | ₩8,082 | ₩7,124 | ₩7,235 | -7.46% | 453.1만 |
|---|
| 2026.03.04 | ₩7,823 | ₩7,916 | ₩7,531 | ₩7,677 | -1.86% | 67.7만 |
|---|
| 2026.03.03 | ₩7,645 | ₩7,874 | ₩7,413 | ₩7,578 | -0.87% | 74.4만 |
|---|
| 2026.03.02 | ₩8,036 | ₩8,646 | ₩7,992 | ₩8,250 | +2.66% | 56.6만 |
|---|
| 2026.02.27 | ₩8,076 | ₩8,546 | ₩7,849 | ₩8,415 | +4.19% | 52.6만 |
|---|
| 2026.02.26 | ₩8,366 | ₩8,440 | ₩7,542 | ₩7,955 | -4.91% | 39.9만 |
|---|
| 2026.02.25 | ₩7,958 | ₩8,330 | ₩7,925 | ₩8,299 | +4.28% | 30.8만 |
|---|
| 2026.02.24 | ₩7,689 | ₩8,036 | ₩7,569 | ₩7,807 | +1.53% | 34.9만 |
|---|
| 2026.02.23 | ₩7,803 | ₩7,943 | ₩7,346 | ₩7,681 | -1.55% | 60만 |
|---|
| 2026.02.20 | ₩7,778 | ₩8,210 | ₩7,720 | ₩8,041 | +3.38% | 29.7만 |
|---|
| 2026.02.19 | ₩7,765 | ₩8,076 | ₩7,747 | ₩8,059 | +3.80% | 24.2만 |
|---|
| 2026.02.18 | ₩7,932 | ₩8,226 | ₩7,885 | ₩7,958 | +0.33% | 28.8만 |
|---|
| 2026.02.17 | ₩7,529 | ₩8,210 | ₩7,449 | ₩7,946 | +5.54% | 47만 |
|---|
| 2026.02.13 | ₩7,845 | ₩8,139 | ₩7,742 | ₩7,860 | +0.19% | 40.1만 |
|---|
| 2026.02.12 | ₩8,606 | ₩8,606 | ₩7,669 | ₩7,816 | -9.19% | 41.9만 |
|---|
| 2026.02.11 | ₩8,918 | ₩8,918 | ₩8,027 | ₩8,477 | -4.95% | 43만 |
|---|
| 2026.02.10 | ₩8,789 | ₩8,887 | ₩8,508 | ₩8,597 | -2.18% | 55만 |
|---|
| 2026.02.09 | ₩8,076 | ₩8,828 | ₩7,954 | ₩8,664 | +7.28% | 125.4만 |
|---|
| 2026.02.06 | ₩7,613 | ₩8,348 | ₩7,562 | ₩8,272 | +8.65% | 169.1만 |
|---|
| 2026.02.05 | ₩6,852 | ₩7,199 | ₩6,445 | ₩7,106 | +3.70% | 104.1만 |
|---|
| 2026.02.04 | ₩7,244 | ₩7,453 | ₩6,663 | ₩7,012 | -3.20% | 73.1만 |
|---|
| 2026.02.03 | ₩8,010 | ₩8,045 | ₩6,821 | ₩7,373 | -7.95% | 175.1만 |
|---|
| 2026.02.02 | ₩7,845 | ₩8,068 | ₩7,625 | ₩8,005 | +2.04% | 101만 |
|---|
| 2026.01.30 | ₩8,317 | ₩8,642 | ₩7,925 | ₩8,072 | -2.94% | 78.9만 |
|---|
| 2026.01.29 | ₩8,784 | ₩8,802 | ₩7,952 | ₩8,611 | -1.98% | 107.1만 |
|---|
| 2026.01.28 | ₩9,296 | ₩9,481 | ₩8,905 | ₩9,065 | -2.49% | 61.1만 |
|---|
| 2026.01.27 | ₩8,949 | ₩9,123 | ₩8,632 | ₩8,931 | -0.20% | 81.7만 |
|---|
| 2026.01.26 | ₩8,348 | ₩9,002 | ₩8,290 | ₩8,722 | +4.48% | 83.3만 |
|---|
| 2026.01.23 | ₩8,624 | ₩8,686 | ₩8,281 | ₩8,419 | -2.37% | 142.4만 |
|---|
| 2026.01.22 | ₩9,305 | ₩9,488 | ₩8,833 | ₩9,011 | -3.16% | 127만 |
|---|
| 2026.01.21 | ₩8,488 | ₩9,266 | ₩8,488 | ₩8,887 | +4.69% | 131.6만 |
|---|
| 2026.01.20 | ₩8,232 | ₩9,114 | ₩8,170 | ₩8,348 | +1.41% | 121.5만 |
|---|
| 2026.01.16 | ₩8,682 | ₩8,909 | ₩8,459 | ₩8,473 | -2.41% | 87.8만 |
|---|
| 2026.01.15 | ₩8,978 | ₩9,038 | ₩8,406 | ₩8,513 | -5.18% | 86.2만 |
|---|
| 2026.01.14 | ₩9,040 | ₩9,040 | ₩8,246 | ₩8,673 | -4.06% | 145.2만 |
|---|
| 2026.01.13 | ₩9,109 | ₩9,305 | ₩9,011 | ₩9,068 | -0.45% | 86.2만 |
|---|
| 2026.01.12 | ₩8,989 | ₩9,225 | ₩8,905 | ₩9,047 | +0.64% | 50.1만 |
|---|
| 2026.01.09 | ₩9,305 | ₩9,350 | ₩8,882 | ₩9,109 | -2.11% | 59.7만 |
|---|
| 2026.01.08 | ₩9,470 | ₩9,470 | ₩9,047 | ₩9,161 | -3.26% | 65.6만 |
|---|
| 2026.01.07 | ₩9,851 | ₩9,868 | ₩9,198 | ₩9,439 | -4.18% | 186.6만 |
|---|
| 2026.01.06 | ₩11,291 | ₩11,692 | ₩9,942 | ₩10,280 | -8.96% | 239.6만 |
|---|
| 2026.01.05 | ₩11,438 | ₩11,607 | ₩10,663 | ₩10,760 | -5.93% | 90.3만 |
|---|
| 2026.01.02 | ₩9,920 | ₩10,708 | ₩9,920 | ₩10,562 | +6.47% | 72.8만 |
|---|
| 2025.12.31 | ₩9,995 | ₩10,004 | ₩9,568 | ₩9,584 | -4.11% | 41만 |
|---|
| 2025.12.30 | ₩9,777 | ₩10,280 | ₩9,777 | ₩9,994 | +2.22% | 53.6만 |
|---|
| 2025.12.29 | ₩9,684 | ₩9,837 | ₩9,421 | ₩9,782 | +1.01% | 51.1만 |
|---|
| 2025.12.26 | ₩10,075 | ₩10,075 | ₩9,840 | ₩9,897 | -1.77% | 25.9만 |
|---|
| 2025.12.24 | ₩10,129 | ₩10,196 | ₩9,862 | ₩9,943 | -1.84% | 56.6만 |
|---|
| 2025.12.23 | ₩9,488 | ₩10,329 | ₩9,483 | ₩10,258 | +8.12% | 136.2만 |
|---|
| 2025.12.22 | ₩9,989 | ₩10,160 | ₩9,537 | ₩9,586 | -4.03% | 42.5만 |
|---|
| 2025.12.19 | ₩9,479 | ₩9,915 | ₩9,376 | ₩9,430 | -0.52% | 55.3만 |
|---|
| 2025.12.18 | ₩9,523 | ₩9,626 | ₩9,145 | ₩9,532 | +0.09% | 57.2만 |
|---|
| 2025.12.17 | ₩10,035 | ₩10,151 | ₩8,833 | ₩8,937 | -10.94% | 100.2만 |
|---|
| 2025.12.16 | ₩9,361 | ₩9,546 | ₩9,087 | ₩9,466 | +1.12% | 28.2만 |
|---|
| 2025.12.15 | ₩9,679 | ₩9,853 | ₩9,399 | ₩9,525 | -1.59% | 43.2만 |
|---|
| 2025.12.12 | ₩10,329 | ₩10,632 | ₩9,459 | ₩9,577 | -7.28% | 111.5만 |
|---|
| 2025.12.11 | ₩11,202 | ₩11,344 | ₩10,303 | ₩10,792 | -3.66% | 91.7만 |
|---|
| 2025.12.10 | ₩11,238 | ₩11,638 | ₩11,002 | ₩11,531 | +2.61% | 166.2만 |
|---|
| 2025.12.09 | ₩11,380 | ₩11,380 | ₩10,481 | ₩10,694 | -6.03% | 177.6만 |
|---|
| 2025.12.08 | ₩11,033 | ₩11,669 | ₩10,661 | ₩11,482 | +4.08% | 345.3만 |
|---|
| 2025.12.05 | ₩13,704 | ₩14,330 | ₩12,934 | ₩13,317 | -2.83% | 139.4만 |
|---|
| 2025.12.04 | ₩13,479 | ₩14,408 | ₩12,938 | ₩13,183 | -2.20% | 129.9만 |
|---|
| 2025.12.03 | ₩13,684 | ₩14,198 | ₩12,600 | ₩13,731 | +0.34% | 427.9만 |
|---|
| 2025.12.02 | ₩11,879 | ₩12,119 | ₩11,531 | ₩11,874 | -0.04% | 370.2만 |
|---|
| 2025.12.01 | ₩10,957 | ₩11,829 | ₩10,757 | ₩11,433 | +4.35% | 98.8만 |
|---|
| 2025.11.28 | ₩10,178 | ₩11,042 | ₩9,875 | ₩10,997 | +8.05% | 62만 |
|---|
| 2025.11.26 | ₩9,906 | ₩10,981 | ₩9,786 | ₩10,659 | +7.60% | 136.2만 |
|---|
| 2025.11.25 | ₩9,394 | ₩9,724 | ₩8,994 | ₩9,647 | +2.69% | 28.8만 |
|---|
| 2025.11.24 | ₩8,633 | ₩9,858 | ₩8,517 | ₩9,724 | +12.64% | 42.2만 |
|---|
| 2025.11.21 | ₩8,201 | ₩8,669 | ₩7,564 | ₩8,361 | +1.95% | 60.9만 |
|---|
| 2025.11.20 | ₩9,782 | ₩9,991 | ₩8,076 | ₩8,214 | -16.02% | 59.8만 |
|---|
| 2025.11.19 | ₩8,762 | ₩9,394 | ₩8,762 | ₩9,274 | +5.84% | 43.9만 |
|---|
| 2025.11.18 | ₩9,109 | ₩9,396 | ₩8,646 | ₩8,709 | -4.39% | 64.1만 |
|---|
| 2025.11.17 | ₩10,258 | ₩10,596 | ₩9,461 | ₩9,823 | -4.24% | 47만 |
|---|
| 2025.11.14 | ₩10,018 | ₩11,173 | ₩9,862 | ₩10,570 | +5.51% | 48.9만 |
|---|
| 2025.11.13 | ₩10,815 | ₩11,059 | ₩10,138 | ₩10,828 | +0.12% | 67.4만 |
|---|
| 2025.11.12 | ₩11,692 | ₩12,177 | ₩11,238 | ₩11,295 | -3.39% | 74.9만 |
|---|
| 2025.11.11 | ₩12,012 | ₩12,195 | ₩11,113 | ₩11,318 | -5.78% | 57만 |
|---|
| 2025.11.10 | ₩12,346 | ₩12,649 | ₩12,132 | ₩12,344 | -0.02% | 84.2만 |
|---|
| 2025.11.07 | ₩11,888 | ₩12,021 | ₩10,220 | ₩11,754 | -1.12% | 161만 |
|---|
| 2025.11.06 | ₩13,181 | ₩13,624 | ₩12,206 | ₩12,391 | -5.99% | 231.4만 |
|---|
| 2025.11.05 | ₩11,148 | ₩12,912 | ₩11,122 | ₩12,288 | +10.22% | 96.6만 |
|---|
| 2025.11.04 | ₩11,026 | ₩11,807 | ₩10,908 | ₩10,970 | -0.50% | 51.7만 |
|---|
| 2025.11.03 | ₩12,569 | ₩12,885 | ₩11,612 | ₩11,696 | -6.94% | 112.4만 |
|---|
| 2025.10.31 | ₩12,493 | ₩13,579 | ₩11,968 | ₩12,613 | +0.96% | 194.7만 |
|---|
| 2025.10.30 | ₩11,487 | ₩11,779 | ₩11,269 | ₩11,300 | -1.63% | 50.1만 |
|---|
| 2025.10.29 | ₩11,830 | ₩12,021 | ₩11,478 | ₩11,732 | -0.83% | 79.2만 |
|---|
| 2025.10.28 | ₩11,442 | ₩11,687 | ₩11,144 | ₩11,295 | -1.28% | 72.5만 |
|---|
| 2025.10.27 | ₩10,743 | ₩11,527 | ₩10,543 | ₩11,367 | +5.80% | 100.3만 |
|---|
| 2025.10.24 | ₩10,231 | ₩10,663 | ₩9,971 | ₩10,249 | +0.17% | 69.3만 |
|---|
| 2025.10.23 | ₩9,506 | ₩10,093 | ₩9,450 | ₩9,953 | +4.71% | 53.2만 |
|---|
| 2025.10.22 | ₩9,626 | ₩10,134 | ₩9,056 | ₩9,541 | -0.88% | 136.9만 |
|---|
| 2025.10.21 | ₩10,743 | ₩10,743 | ₩10,067 | ₩10,352 | -3.65% | 78.9만 |
|---|
| 2025.10.20 | ₩10,913 | ₩11,477 | ₩10,645 | ₩10,752 | -1.47% | 142.2만 |
|---|
| 2025.10.17 | ₩10,930 | ₩11,531 | ₩10,730 | ₩11,277 | +3.17% | 145.7만 |
|---|
| 2025.10.16 | ₩11,754 | ₩12,110 | ₩11,086 | ₩11,367 | -3.30% | 138.6만 |
|---|
| 2025.10.15 | ₩11,389 | ₩11,687 | ₩10,984 | ₩11,540 | +1.33% | 191만 |
|---|
| 2025.10.14 | ₩11,055 | ₩11,554 | ₩10,659 | ₩10,890 | -1.49% | 153.9만 |
|---|
| 2025.10.13 | ₩11,723 | ₩11,799 | ₩11,053 | ₩11,727 | +0.04% | 114.3만 |
|---|
| 2025.10.10 | ₩12,733 | ₩13,178 | ₩10,726 | ₩10,752 | -15.56% | 311만 |
|---|