시장 데이터를 불러오는 중
전체 종목
GraniteShares Platinum Shares ETF 과거 주가
GraniteShares Platinum Shares ETF · PLTM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares Platinum Shares ETF · PLTM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,581 | ₩21,741 | ₩21,541 | ₩21,621 | +0.19% | 7.7만 |
| 2026.10.08 | ₩20,940 | ₩21,073 | ₩20,833 | ₩20,980 | +0.19% | 13.8만 |
| 2026.10.07 | ₩20,779 | ₩21,100 | ₩20,679 | ₩20,926 | +0.71% | 12.3만 |
| 2026.10.06 | ₩21,768 | ₩21,928 | ₩21,527 | ₩21,902 | +0.61% | 6.4만 |
| 2026.10.05 | ₩22,089 | ₩22,102 | ₩21,888 | ₩22,075 | -0.06% | 12.5만 |
| 2026.10.02 | ₩22,102 | ₩22,236 | ₩21,554 | ₩21,848 | -1.15% | 18.1만 |
| 2026.10.01 | ₩21,888 | ₩22,035 | ₩21,781 | ₩21,968 | +0.37% | 3.3만 |
| 2026.09.30 | ₩21,862 | ₩21,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,835 |
| -0.12% |
| 16.1만 |
| 2026.09.29 | ₩21,527 | ₩21,875 | ₩21,514 | ₩21,875 | +1.61% | 57.1만 |
|---|
| 2026.09.28 | ₩22,102 | ₩22,269 | ₩21,888 | ₩22,022 | -0.36% | 10.4만 |
|---|
| 2026.09.25 | ₩22,596 | ₩22,864 | ₩22,303 | ₩22,770 | +0.77% | 23.5만 |
|---|
| 2026.09.24 | ₩22,329 | ₩22,530 | ₩22,182 | ₩22,530 | +0.90% | 9.1만 |
|---|
| 2026.09.23 | ₩22,717 | ₩22,723 | ₩22,316 | ₩22,436 | -1.24% | 10.9만 |
|---|
| 2026.09.22 | ₩23,211 | ₩23,604 | ₩23,144 | ₩23,519 | +1.32% | 11.3만 |
|---|
| 2026.09.21 | ₩23,385 | ₩23,398 | ₩23,011 | ₩23,131 | -1.09% | 14.8만 |
|---|
| 2026.09.18 | ₩23,104 | ₩23,218 | ₩22,911 | ₩23,131 | +0.12% | 7.4만 |
|---|
| 2026.09.17 | ₩22,917 | ₩23,011 | ₩22,717 | ₩22,717 | -0.87% | 5.9만 |
|---|
| 2026.09.16 | ₩22,877 | ₩22,931 | ₩22,222 | ₩22,409 | -2.04% | 6.9만 |
|---|
| 2026.09.15 | ₩22,703 | ₩22,837 | ₩22,543 | ₩22,770 | +0.29% | 9.2만 |
|---|
| 2026.09.14 | ₩22,637 | ₩22,743 | ₩22,383 | ₩22,516 | -0.53% | 9.5만 |
|---|
| 2026.09.11 | ₩23,158 | ₩23,265 | ₩22,917 | ₩23,024 | -0.58% | 11만 |
|---|
| 2026.09.10 | ₩23,225 | ₩23,331 | ₩22,784 | ₩22,850 | -1.61% | 16.3만 |
|---|
| 2026.09.09 | ₩24,427 | ₩24,668 | ₩24,274 | ₩24,280 | -0.60% | 22.5만 |
|---|
| 2026.09.08 | ₩23,572 | ₩23,706 | ₩23,291 | ₩23,318 | -1.08% | 8.4만 |
|---|
| 2026.09.04 | ₩23,171 | ₩23,412 | ₩23,100 | ₩23,331 | +0.69% | 9.4만 |
|---|
| 2026.09.03 | ₩22,984 | ₩23,519 | ₩22,904 | ₩23,331 | +1.51% | 16.9만 |
|---|
| 2026.09.02 | ₩22,530 | ₩22,730 | ₩22,476 | ₩22,583 | +0.24% | 8.3만 |
|---|
| 2026.09.01 | ₩22,516 | ₩22,770 | ₩22,303 | ₩22,369 | -0.65% | 21.2만 |
|---|
| 2026.08.31 | ₩23,225 | ₩23,225 | ₩22,784 | ₩23,011 | -0.92% | 39.3만 |
|---|
| 2026.08.28 | ₩24,093 | ₩24,267 | ₩23,291 | ₩23,345 | -3.11% | 20.8만 |
|---|
| 2026.08.27 | ₩23,412 | ₩23,732 | ₩23,305 | ₩23,719 | +1.31% | 29.8만 |
|---|
| 2026.08.26 | ₩23,732 | ₩23,798 | ₩23,452 | ₩23,452 | -1.18% | 10.1만 |
|---|
| 2026.08.25 | ₩23,625 | ₩23,866 | ₩23,519 | ₩23,853 | +0.96% | 11.3만 |
|---|
| 2026.08.24 | ₩24,280 | ₩24,412 | ₩23,960 | ₩24,000 | -1.16% | 14.2만 |
|---|
| 2026.08.21 | ₩24,213 | ₩24,474 | ₩24,026 | ₩24,133 | -0.33% | 15.3만 |
|---|
| 2026.08.20 | ₩23,184 | ₩23,599 | ₩23,037 | ₩23,572 | +1.67% | 10.3만 |
|---|
| 2026.08.19 | ₩22,583 | ₩23,345 | ₩22,583 | ₩23,345 | +3.37% | 41.9만 |
|---|
| 2026.08.18 | ₩22,316 | ₩22,436 | ₩21,995 | ₩21,995 | -1.44% | 8.3만 |
|---|
| 2026.08.17 | ₩22,530 | ₩22,894 | ₩22,530 | ₩22,757 | +1.01% | 9.7만 |
|---|
| 2026.08.14 | ₩22,236 | ₩22,510 | ₩22,236 | ₩22,476 | +1.08% | 7.7만 |
|---|
| 2026.08.13 | ₩22,182 | ₩22,196 | ₩21,955 | ₩21,955 | -1.02% | 11.1만 |
|---|
| 2026.08.12 | ₩22,770 | ₩22,904 | ₩22,516 | ₩22,570 | -0.88% | 10.8만 |
|---|
| 2026.08.11 | ₩22,463 | ₩22,610 | ₩22,236 | ₩22,356 | -0.48% | 6.8만 |
|---|
| 2026.08.10 | ₩22,303 | ₩22,556 | ₩22,089 | ₩22,490 | +0.84% | 11.6만 |
|---|
| 2026.08.07 | ₩22,396 | ₩22,576 | ₩22,303 | ₩22,396 | 0.00% | 10.2만 |
|---|
| 2026.08.06 | ₩22,182 | ₩22,376 | ₩22,015 | ₩22,182 | 0.00% | 8.3만 |
|---|
| 2026.08.05 | ₩22,142 | ₩22,357 | ₩22,089 | ₩22,249 | +0.48% | 18만 |
|---|
| 2026.08.04 | ₩22,035 | ₩22,423 | ₩22,022 | ₩22,276 | +1.09% | 26.3만 |
|---|
| 2026.08.03 | ₩20,699 | ₩20,893 | ₩20,646 | ₩20,846 | +0.71% | 28.3만 |
|---|
| 2026.07.31 | ₩20,899 | ₩21,236 | ₩20,726 | ₩21,207 | +1.47% | 9.2만 |
|---|
| 2026.07.30 | ₩20,712 | ₩21,308 | ₩20,712 | ₩21,233 | +2.52% | 10.4만 |
|---|
| 2026.07.29 | ₩20,338 | ₩20,993 | ₩20,238 | ₩20,605 | +1.31% | 9.8만 |
|---|
| 2026.07.28 | ₩20,525 | ₩20,794 | ₩20,291 | ₩20,552 | +0.13% | 4.7만 |
|---|
| 2026.07.27 | ₩20,766 | ₩20,953 | ₩20,672 | ₩20,859 | +0.45% | 11.4만 |
|---|
| 2026.07.24 | ₩20,218 | ₩20,552 | ₩20,218 | ₩20,432 | +1.06% | 4.9만 |
|---|
| 2026.07.23 | ₩20,499 | ₩20,632 | ₩20,385 | ₩20,454 | -0.22% | 4.6만 |
|---|
| 2026.07.22 | ₩21,127 | ₩21,354 | ₩21,006 | ₩21,060 | -0.32% | 11만 |
|---|
| 2026.07.21 | ₩20,686 | ₩20,980 | ₩20,686 | ₩20,980 | +1.42% | 8.4만 |
|---|
| 2026.07.20 | ₩20,352 | ₩20,565 | ₩20,271 | ₩20,432 | +0.39% | 6.6만 |
|---|
| 2026.07.17 | ₩20,058 | ₩20,592 | ₩20,044 | ₩20,525 | +2.33% | 7만 |
|---|
| 2026.07.16 | ₩21,367 | ₩21,367 | ₩20,739 | ₩20,779 | -2.75% | 14.4만 |
|---|
| 2026.07.15 | ₩21,060 | ₩21,645 | ₩20,793 | ₩21,527 | +2.22% | 9.5만 |
|---|
| 2026.07.14 | ₩20,926 | ₩21,314 | ₩20,839 | ₩20,899 | -0.13% | 10.8만 |
|---|
| 2026.07.13 | ₩20,886 | ₩20,886 | ₩20,465 | ₩20,548 | -1.62% | 11.1만 |
|---|
| 2026.07.10 | ₩20,592 | ₩20,886 | ₩20,592 | ₩20,873 | +1.36% | 4.5만 |
|---|
| 2026.07.09 | ₩20,739 | ₩20,926 | ₩20,686 | ₩20,712 | -0.13% | 5.5만 |
|---|
| 2026.07.08 | ₩20,245 | ₩20,418 | ₩20,118 | ₩20,378 | +0.66% | 10.5만 |
|---|
| 2026.07.07 | ₩21,100 | ₩21,287 | ₩20,899 | ₩21,033 | -0.32% | 6.9만 |
|---|
| 2026.07.06 | ₩20,726 | ₩21,006 | ₩20,726 | ₩21,006 | +1.35% | 7.4만 |
|---|
| 2026.07.02 | ₩20,646 | ₩20,980 | ₩20,646 | ₩20,779 | +0.65% | 29.3만 |
|---|
| 2026.07.01 | ₩20,245 | ₩20,592 | ₩20,218 | ₩20,218 | -0.13% | 26.8만 |
|---|
| 2026.06.30 | ₩20,058 | ₩20,298 | ₩19,877 | ₩19,964 | -0.47% | 30.3만 |
|---|
| 2026.06.29 | ₩20,325 | ₩20,378 | ₩20,111 | ₩20,245 | -0.39% | 17.6만 |
|---|
| 2026.06.26 | ₩20,699 | ₩21,020 | ₩20,672 | ₩20,899 | +0.97% | 9.7만 |
|---|
| 2026.06.25 | ₩20,445 | ₩20,699 | ₩20,271 | ₩20,485 | +0.20% | 26.8만 |
|---|
| 2026.06.24 | ₩20,285 | ₩20,512 | ₩19,924 | ₩20,111 | -0.86% | 40.2만 |
|---|
| 2026.06.23 | ₩21,153 | ₩21,421 | ₩21,153 | ₩21,193 | +0.19% | 13.7만 |
|---|
| 2026.06.22 | ₩21,554 | ₩21,847 | ₩21,354 | ₩21,514 | -0.19% | 26.9만 |
|---|
| 2026.06.18 | ₩22,102 | ₩22,169 | ₩21,654 | ₩21,768 | -1.51% | 9.4만 |
|---|
| 2026.06.17 | ₩22,917 | ₩23,144 | ₩22,082 | ₩22,209 | -3.09% | 10.8만 |
|---|
| 2026.06.16 | ₩23,198 | ₩23,385 | ₩23,051 | ₩23,211 | +0.06% | 10.8만 |
|---|
| 2026.06.15 | ₩23,265 | ₩23,331 | ₩22,703 | ₩22,757 | -2.18% | 19.7만 |
|---|
| 2026.06.12 | ₩21,995 | ₩22,039 | ₩21,715 | ₩21,968 | -0.12% | 11만 |
|---|
| 2026.06.11 | ₩21,487 | ₩22,182 | ₩21,334 | ₩22,089 | +2.80% | 23.6만 |
|---|
| 2026.06.10 | ₩21,554 | ₩21,875 | ₩21,367 | ₩21,394 | -0.74% | 29.1만 |
|---|
| 2026.06.09 | ₩22,770 | ₩22,850 | ₩21,821 | ₩22,142 | -2.76% | 30.1만 |
|---|
| 2026.06.08 | ₩22,516 | ₩22,637 | ₩22,237 | ₩22,516 | 0.00% | 21.2만 |
|---|
| 2026.06.05 | ₩23,879 | ₩23,893 | ₩22,730 | ₩22,877 | -4.20% | 34.8만 |
|---|
| 2026.06.04 | ₩24,294 | ₩24,387 | ₩24,120 | ₩24,360 | +0.28% | 8.3만 |
|---|
| 2026.06.03 | ₩24,441 | ₩24,487 | ₩23,826 | ₩23,906 | -2.19% | 10.7만 |
|---|
| 2026.06.02 | ₩24,922 | ₩25,029 | ₩24,694 | ₩24,855 | -0.27% | 14.3만 |
|---|
| 2026.06.01 | ₩24,641 | ₩24,855 | ₩24,547 | ₩24,708 | +0.27% | 22.2만 |
|---|
| 2026.05.29 | ₩24,775 | ₩24,922 | ₩24,481 | ₩24,721 | -0.22% | 14.9만 |
|---|
| 2026.05.28 | ₩24,187 | ₩24,735 | ₩24,000 | ₩24,654 | +1.93% | 15.6만 |
|---|
| 2026.05.27 | ₩24,494 | ₩24,708 | ₩24,467 | ₩24,641 | +0.60% | 15.5만 |
|---|
| 2026.05.26 | ₩24,975 | ₩25,122 | ₩24,821 | ₩25,109 | +0.54% | 20.5만 |
|---|
| 2026.05.22 | ₩24,882 | ₩24,888 | ₩24,534 | ₩24,681 | -0.81% | 12.1만 |
|---|
| 2026.05.21 | ₩24,654 | ₩25,269 | ₩24,621 | ₩25,202 | +2.22% | 8.4만 |
|---|
| 2026.05.20 | ₩24,775 | ₩25,149 | ₩24,614 | ₩25,042 | +1.08% | 12.7만 |
|---|
| 2026.05.19 | ₩24,641 | ₩25,029 | ₩24,628 | ₩24,681 | +0.16% | 16.1만 |
|---|
| 2026.05.18 | ₩25,336 | ₩25,496 | ₩25,135 | ₩25,309 | -0.11% | 33.2만 |
|---|
| 2026.05.15 | ₩25,456 | ₩25,576 | ₩25,216 | ₩25,376 | -0.31% | 22.3만 |
|---|
| 2026.05.14 | ₩26,779 | ₩26,779 | ₩26,351 | ₩26,378 | -1.50% | 24.3만 |
|---|
| 2026.05.13 | ₩27,394 | ₩28,155 | ₩27,300 | ₩27,594 | +0.73% | 39.8만 |
|---|
| 2026.05.12 | ₩26,966 | ₩27,367 | ₩26,552 | ₩27,314 | +1.29% | 22.9만 |
|---|
| 2026.05.11 | ₩27,060 | ₩27,380 | ₩26,859 | ₩27,287 | +0.84% | 33.1만 |
|---|
| 2026.05.08 | ₩26,017 | ₩26,418 | ₩25,910 | ₩26,378 | +1.39% | 27.6만 |
|---|
| 2026.05.07 | ₩26,752 | ₩26,752 | ₩26,017 | ₩26,111 | -2.40% | 23.3만 |
|---|
| 2026.05.06 | ₩25,790 | ₩26,445 | ₩25,750 | ₩26,405 | +2.38% | 44.7만 |
|---|
| 2026.05.05 | ₩25,323 | ₩25,456 | ₩25,015 | ₩25,042 | -1.11% | 18.4만 |
|---|
| 2026.05.04 | ₩25,282 | ₩25,429 | ₩24,868 | ₩24,975 | -1.22% | 28.4만 |
|---|
| 2026.05.01 | ₩25,536 | ₩25,884 | ₩25,456 | ₩25,469 | -0.26% | 66.9만 |
|---|
| 2026.04.30 | ₩25,162 | ₩25,563 | ₩25,008 | ₩25,483 | +1.27% | 47.1만 |
|---|
| 2026.04.29 | ₩24,267 | ₩24,394 | ₩24,053 | ₩24,113 | -0.63% | 30만 |
|---|
| 2026.04.28 | ₩24,988 | ₩25,149 | ₩24,815 | ₩24,868 | -0.48% | 26만 |
|---|
| 2026.04.27 | ₩25,563 | ₩25,723 | ₩25,429 | ₩25,443 | -0.47% | 11.3만 |
|---|
| 2026.04.24 | ₩25,630 | ₩26,004 | ₩25,630 | ₩25,830 | +0.78% | 19.6만 |
|---|
| 2026.04.23 | ₩25,991 | ₩26,151 | ₩25,630 | ₩25,750 | -0.93% | 21만 |
|---|
| 2026.04.22 | ₩26,712 | ₩26,859 | ₩26,492 | ₩26,712 | 0.00% | 17.2만 |
|---|
| 2026.04.21 | ₩26,539 | ₩26,779 | ₩25,790 | ₩25,910 | -2.37% | 23.1만 |
|---|
| 2026.04.20 | ₩26,833 | ₩26,833 | ₩26,432 | ₩26,779 | -0.20% | 18만 |
|---|
| 2026.04.17 | ₩27,086 | ₩27,567 | ₩27,086 | ₩27,180 | +0.35% | 30.1만 |
|---|
| 2026.04.16 | ₩27,273 | ₩27,314 | ₩26,686 | ₩26,926 | -1.27% | 22.5만 |
|---|
| 2026.04.15 | ₩27,126 | ₩27,447 | ₩27,020 | ₩27,314 | +0.69% | 16.3만 |
|---|
| 2026.04.14 | ₩26,552 | ₩27,086 | ₩26,525 | ₩27,086 | +2.01% | 35.7만 |
|---|
| 2026.04.13 | ₩26,017 | ₩26,625 | ₩25,884 | ₩26,619 | +2.31% | 20.2만 |
|---|
| 2026.04.10 | ₩26,378 | ₩26,616 | ₩26,238 | ₩26,325 | -0.20% | 22.2만 |
|---|
| 2026.04.09 | ₩26,311 | ₩27,219 | ₩26,218 | ₩27,073 | +2.89% | 22.9만 |
|---|
| 2026.04.08 | ₩26,645 | ₩26,680 | ₩26,051 | ₩26,258 | -1.45% | 30.1만 |
|---|
| 2026.04.07 | ₩24,882 | ₩25,189 | ₩24,461 | ₩25,162 | +1.13% | 21만 |
|---|
| 2026.04.06 | ₩25,349 | ₩25,483 | ₩25,082 | ₩25,469 | +0.47% | 19.2만 |
|---|
| 2026.04.02 | ₩24,614 | ₩25,643 | ₩24,507 | ₩25,590 | +3.96% | 21.3만 |
|---|
| 2026.04.01 | ₩25,229 | ₩25,523 | ₩25,002 | ₩25,189 | -0.16% | 47.9만 |
|---|
| 2026.03.31 | ₩24,414 | ₩25,323 | ₩24,414 | ₩25,269 | +3.50% | 45.4만 |
|---|
| 2026.03.30 | ₩24,574 | ₩24,574 | ₩24,080 | ₩24,347 | -0.92% | 30.8만 |
|---|
| 2026.03.27 | ₩23,532 | ₩24,347 | ₩23,465 | ₩23,973 | +1.87% | 38.7만 |
|---|
| 2026.03.26 | ₩23,906 | ₩24,100 | ₩23,265 | ₩23,372 | -2.24% | 28만 |
|---|
| 2026.03.25 | ₩25,082 | ₩25,316 | ₩24,681 | ₩24,815 | -1.07% | 29.6만 |
|---|
| 2026.03.24 | ₩24,200 | ₩24,547 | ₩24,013 | ₩24,347 | +0.61% | 58.1만 |
|---|
| 2026.03.23 | ₩24,053 | ₩24,574 | ₩23,559 | ₩23,986 | -0.28% | 102.6만 |
|---|
| 2026.03.20 | ₩25,536 | ₩25,683 | ₩24,588 | ₩24,641 | -3.51% | 28.5만 |
|---|
| 2026.03.19 | ₩24,374 | ₩25,363 | ₩24,213 | ₩25,256 | +3.62% | 63.4만 |
|---|
| 2026.03.18 | ₩26,204 | ₩26,592 | ₩25,991 | ₩26,044 | -0.61% | 37.6만 |
|---|
| 2026.03.17 | ₩27,394 | ₩27,795 | ₩27,113 | ₩27,287 | -0.39% | 20.6만 |
|---|
| 2026.03.16 | ₩27,033 | ₩27,260 | ₩26,779 | ₩27,140 | +0.40% | 35.5만 |
|---|
| 2026.03.13 | ₩26,926 | ₩26,953 | ₩25,884 | ₩25,951 | -3.62% | 74.7만 |
|---|
| 2026.03.12 | ₩27,915 | ₩27,915 | ₩27,354 | ₩27,434 | -1.72% | 24.4만 |
|---|
| 2026.03.11 | ₩28,249 | ₩28,396 | ₩27,781 | ₩28,022 | -0.80% | 37만 |
|---|
| 2026.03.10 | ₩28,530 | ₩28,743 | ₩28,182 | ₩28,302 | -0.80% | 30.7만 |
|---|
| 2026.03.09 | ₩27,634 | ₩28,074 | ₩27,273 | ₩28,062 | +1.55% | 38.7만 |
|---|
| 2026.03.06 | ₩27,126 | ₩27,541 | ₩26,846 | ₩27,327 | +0.74% | 33.6만 |
|---|
| 2026.03.05 | ₩27,554 | ₩27,648 | ₩26,886 | ₩27,126 | -1.55% | 39.2만 |
|---|
| 2026.03.04 | ₩27,581 | ₩27,848 | ₩27,328 | ₩27,661 | +0.29% | 36.6만 |
|---|
| 2026.03.03 | ₩27,020 | ₩27,164 | ₩25,866 | ₩26,993 | -0.10% | 91만 |
|---|
| 2026.03.02 | ₩29,518 | ₩29,732 | ₩29,011 | ₩29,625 | +0.36% | 46.3만 |
|---|
| 2026.02.27 | ₩30,360 | ₩30,467 | ₩30,026 | ₩30,400 | +0.13% | 62.4만 |
|---|
| 2026.02.26 | ₩29,011 | ₩29,318 | ₩28,396 | ₩29,318 | +1.06% | 27.3만 |
|---|
| 2026.02.25 | ₩29,572 | ₩29,946 | ₩29,238 | ₩29,251 | -1.08% | 78.3만 |
|---|
| 2026.02.24 | ₩27,314 | ₩28,049 | ₩27,220 | ₩27,982 | +2.45% | 48만 |
|---|
| 2026.02.23 | ₩27,741 | ₩27,955 | ₩27,076 | ₩27,848 | +0.39% | 52.9만 |
|---|
| 2026.02.20 | ₩27,273 | ₩27,888 | ₩27,120 | ₩27,781 | +1.86% | 53만 |
|---|
| 2026.02.19 | ₩26,565 | ₩26,772 | ₩26,325 | ₩26,605 | +0.15% | 34.9만 |
|---|
| 2026.02.18 | ₩26,686 | ₩27,073 | ₩26,592 | ₩26,699 | +0.05% | 54만 |
|---|
| 2026.02.17 | ₩25,937 | ₩26,098 | ₩25,570 | ₩25,790 | -0.57% | 40.8만 |
|---|
| 2026.02.13 | ₩26,579 | ₩26,899 | ₩26,124 | ₩26,485 | -0.35% | 45.1만 |
|---|
| 2026.02.12 | ₩27,207 | ₩27,501 | ₩25,623 | ₩25,630 | -5.80% | 57만 |
|---|
| 2026.02.11 | ₩27,741 | ₩27,773 | ₩26,979 | ₩27,554 | -0.67% | 66.7만 |
|---|
| 2026.02.10 | ₩27,380 | ₩27,461 | ₩26,752 | ₩26,846 | -1.95% | 61.2만 |
|---|
| 2026.02.09 | ₩27,140 | ₩27,541 | ₩26,986 | ₩27,474 | +1.23% | 78만 |
|---|
| 2026.02.06 | ₩26,258 | ₩27,185 | ₩26,178 | ₩27,033 | +2.95% | 46.4만 |
|---|
| 2026.02.05 | ₩25,924 | ₩26,752 | ₩25,576 | ₩25,710 | -0.82% | 164.8만 |
|---|
| 2026.02.04 | ₩29,492 | ₩29,585 | ₩27,875 | ₩28,436 | -3.58% | 127.3만 |
|---|
| 2026.02.03 | ₩28,917 | ₩29,257 | ₩27,975 | ₩28,596 | -1.11% | 143.9만 |
|---|
| 2026.02.02 | ₩27,461 | ₩27,888 | ₩26,726 | ₩27,474 | +0.05% | 194.2만 |
|---|
| 2026.01.30 | ₩29,538 | ₩29,839 | ₩25,870 | ₩27,474 | -6.99% | 453.3만 |
|---|
| 2026.01.29 | ₩35,919 | ₩36,267 | ₩32,124 | ₩33,928 | -5.54% | 460.6만 |
|---|
| 2026.01.28 | ₩34,109 | ₩34,663 | ₩33,166 | ₩34,650 | +1.59% | 295.3만 |
|---|
| 2026.01.27 | ₩33,681 | ₩33,881 | ₩32,365 | ₩33,581 | -0.30% | 287.5만 |
|---|
| 2026.01.26 | ₩36,146 | ₩37,002 | ₩34,155 | ₩34,890 | -3.48% | 525.4만 |
|---|
| 2026.01.23 | ₩34,797 | ₩35,712 | ₩34,664 | ₩35,692 | +2.57% | 274.6만 |
|---|
| 2026.01.22 | ₩32,351 | ₩34,022 | ₩32,231 | ₩33,968 | +5.00% | 157.6만 |
|---|
| 2026.01.21 | ₩32,004 | ₩32,766 | ₩31,362 | ₩31,950 | -0.17% | 307.8만 |
|---|
| 2026.01.20 | ₩31,122 | ₩31,750 | ₩30,821 | ₩31,723 | +1.93% | 237만 |
|---|
| 2026.01.16 | ₩29,665 | ₩29,913 | ₩29,077 | ₩29,545 | -0.41% | 159.4만 |
|---|
| 2026.01.15 | ₩30,668 | ₩31,309 | ₩30,253 | ₩30,868 | +0.65% | 174.3만 |
|---|
| 2026.01.14 | ₩30,908 | ₩31,095 | ₩30,253 | ₩30,908 | 0.00% | 256.6만 |
|---|
| 2026.01.13 | ₩30,708 | ₩30,815 | ₩29,772 | ₩29,959 | -2.44% | 180.6만 |
|---|
| 2026.01.12 | ₩29,826 | ₩30,494 | ₩29,759 | ₩30,080 | +0.85% | 142만 |
|---|
| 2026.01.09 | ₩29,505 | ₩29,826 | ₩29,104 | ₩29,265 | -0.82% | 203.2만 |
|---|
| 2026.01.08 | ₩28,610 | ₩29,104 | ₩28,359 | ₩28,984 | +1.31% | 137만 |
|---|
| 2026.01.07 | ₩29,398 | ₩29,852 | ₩29,091 | ₩29,532 | +0.45% | 218만 |
|---|
| 2026.01.06 | ₩30,267 | ₩31,590 | ₩30,253 | ₩31,216 | +3.13% | 243.8만 |
|---|
| 2026.01.05 | ₩29,037 | ₩29,652 | ₩28,810 | ₩28,904 | -0.46% | 133.4만 |
|---|
| 2026.01.02 | ₩27,721 | ₩27,915 | ₩27,167 | ₩27,514 | -0.75% | 165.1만 |
|---|
| 2025.12.31 | ₩26,178 | ₩26,826 | ₩25,763 | ₩26,365 | +0.71% | 189.5만 |
|---|
| 2025.12.30 | ₩28,610 | ₩28,850 | ₩27,648 | ₩28,062 | -1.91% | 157.4만 |
|---|
| 2025.12.29 | ₩27,982 | ₩28,250 | ₩26,659 | ₩27,233 | -2.67% | 323.5만 |
|---|
| 2025.12.26 | ₩30,988 | ₩31,877 | ₩30,494 | ₩31,162 | +0.56% | 487.7만 |
|---|
| 2025.12.24 | ₩29,278 | ₩29,318 | ₩27,527 | ₩28,890 | -1.32% | 415.4만 |
|---|
| 2025.12.23 | ₩28,530 | ₩29,559 | ₩28,102 | ₩29,425 | +3.14% | 484.1만 |
|---|
| 2025.12.22 | ₩26,779 | ₩27,140 | ₩26,478 | ₩27,126 | +1.30% | 170만 |
|---|
| 2025.12.19 | ₩25,095 | ₩25,530 | ₩25,035 | ₩25,416 | +1.28% | 120.6만 |
|---|
| 2025.12.18 | ₩24,614 | ₩24,982 | ₩24,334 | ₩24,788 | +0.71% | 173.7만 |
|---|
| 2025.12.17 | ₩24,387 | ₩24,650 | ₩24,200 | ₩24,414 | +0.11% | 129.1만 |
|---|
| 2025.12.16 | ₩23,692 | ₩23,893 | ₩23,505 | ₩23,732 | +0.17% | 123.3만 |
|---|
| 2025.12.15 | ₩22,957 | ₩23,365 | ₩22,923 | ₩23,037 | +0.35% | 138.2만 |
|---|
| 2025.12.12 | ₩22,850 | ₩22,850 | ₩22,082 | ₩22,490 | -1.58% | 123.1만 |
|---|
| 2025.12.11 | ₩21,474 | ₩21,902 | ₩21,421 | ₩21,888 | +1.93% | 104.9만 |
|---|
| 2025.12.10 | ₩21,394 | ₩21,407 | ₩20,940 | ₩21,300 | -0.44% | 165.8만 |
|---|
| 2025.12.09 | ₩21,287 | ₩21,888 | ₩21,220 | ₩21,888 | +2.82% | 104.5만 |
|---|
| 2025.12.08 | ₩21,394 | ₩21,461 | ₩21,040 | ₩21,180 | -1.00% | 46.6만 |
|---|
| 2025.12.05 | ₩21,153 | ₩21,314 | ₩21,046 | ₩21,153 | 0.00% | 30.4만 |
|---|
| 2025.12.04 | ₩21,033 | ₩21,354 | ₩21,006 | ₩21,220 | +0.89% | 30.9만 |
|---|
| 2025.12.03 | ₩21,167 | ₩21,421 | ₩20,926 | ₩21,407 | +1.14% | 65.7만 |
|---|
| 2025.12.02 | ₩21,100 | ₩21,173 | ₩20,766 | ₩21,113 | +0.06% | 84.8만 |
|---|
| 2025.12.01 | ₩21,634 | ₩21,835 | ₩21,280 | ₩21,354 | -1.30% | 72만 |
|---|
| 2025.11.28 | ₩21,180 | ₩21,634 | ₩21,153 | ₩21,634 | +2.15% | 100.7만 |
|---|
| 2025.11.26 | ₩20,124 | ₩20,520 | ₩20,031 | ₩20,499 | +1.86% | 64.6만 |
|---|
| 2025.11.25 | ₩19,937 | ₩20,031 | ₩19,777 | ₩20,017 | +0.40% | 32.6만 |
|---|
| 2025.11.24 | ₩19,697 | ₩19,951 | ₩19,677 | ₩19,911 | +1.09% | 33.6만 |
|---|
| 2025.11.21 | ₩19,430 | ₩19,703 | ₩19,389 | ₩19,523 | +0.48% | 103.2만 |
|---|
| 2025.11.20 | ₩19,924 | ₩19,991 | ₩19,383 | ₩19,396 | -2.65% | 88.6만 |
|---|
| 2025.11.19 | ₩19,951 | ₩20,205 | ₩19,784 | ₩19,870 | -0.40% | 42.1만 |
|---|
| 2025.11.18 | ₩19,630 | ₩19,911 | ₩19,496 | ₩19,804 | +0.88% | 28.4만 |
|---|
| 2025.11.17 | ₩19,790 | ₩19,897 | ₩19,550 | ₩19,723 | -0.34% | 32.7만 |
|---|
| 2025.11.14 | ₩19,830 | ₩20,164 | ₩19,723 | ₩19,884 | +0.27% | 31.7만 |
|---|
| 2025.11.13 | ₩20,565 | ₩20,632 | ₩20,151 | ₩20,258 | -1.49% | 74.8만 |
|---|
| 2025.11.12 | ₩20,392 | ₩20,846 | ₩20,349 | ₩20,806 | +2.03% | 79만 |
|---|
| 2025.11.11 | ₩20,485 | ₩20,499 | ₩20,231 | ₩20,458 | -0.13% | 25.5만 |
|---|
| 2025.11.10 | ₩20,205 | ₩20,485 | ₩20,124 | ₩20,405 | +0.99% | 31.3만 |
|---|
| 2025.11.07 | ₩19,884 | ₩20,084 | ₩19,723 | ₩19,893 | +0.05% | 30.6만 |
|---|
| 2025.11.06 | ₩19,977 | ₩20,191 | ₩19,550 | ₩19,714 | -1.32% | 35.7만 |
|---|
| 2025.11.05 | ₩19,964 | ₩20,111 | ₩19,817 | ₩20,071 | +0.54% | 20.1만 |
|---|
| 2025.11.04 | ₩19,870 | ₩20,058 | ₩19,725 | ₩19,750 | -0.61% | 73.5만 |
|---|
| 2025.11.03 | ₩20,445 | ₩20,445 | ₩20,091 | ₩20,098 | -1.70% | 86.5만 |
|---|
| 2025.10.31 | ₩20,405 | ₩20,539 | ₩20,205 | ₩20,285 | -0.59% | 23.1만 |
|---|
| 2025.10.30 | ₩20,492 | ₩20,806 | ₩20,452 | ₩20,739 | +1.21% | 58.7만 |
|---|
| 2025.10.29 | ₩20,793 | ₩20,793 | ₩20,365 | ₩20,499 | -1.41% | 57.5만 |
|---|
| 2025.10.28 | ₩20,231 | ₩20,545 | ₩20,124 | ₩20,432 | +0.99% | 40.3만 |
|---|
| 2025.10.27 | ₩20,525 | ₩20,579 | ₩20,245 | ₩20,392 | -0.65% | 72.2만 |
|---|
| 2025.10.24 | ₩20,712 | ₩20,839 | ₩20,392 | ₩20,712 | 0.00% | 64.2만 |
|---|
| 2025.10.23 | ₩21,193 | ₩21,220 | ₩20,819 | ₩20,846 | -1.64% | 67.1만 |
|---|
| 2025.10.22 | ₩19,991 | ₩21,060 | ₩19,790 | ₩20,980 | +4.95% | 125.1만 |
|---|
| 2025.10.21 | ₩20,138 | ₩20,171 | ₩19,483 | ₩19,830 | -1.53% | 116만 |
|---|
| 2025.10.20 | ₩21,006 | ₩21,207 | ₩20,846 | ₩21,167 | +0.76% | 43만 |
|---|
| 2025.10.17 | ₩21,113 | ₩21,133 | ₩20,619 | ₩20,659 | -2.15% | 122.1만 |
|---|
| 2025.10.16 | ₩21,808 | ₩22,296 | ₩21,728 | ₩22,022 | +0.98% | 136.8만 |
|---|
| 2025.10.15 | ₩21,340 | ₩21,474 | ₩21,207 | ₩21,354 | +0.06% | 52.6만 |
|---|
| 2025.10.14 | ₩20,899 | ₩21,394 | ₩20,712 | ₩21,220 | +1.53% | 56.7만 |
|---|
| 2025.10.13 | ₩21,274 | ₩21,467 | ₩20,873 | ₩20,980 | -1.38% | 59.8만 |
|---|
| 2025.10.10 | ₩21,127 | ₩21,152 | ₩20,487 | ₩20,619 | -2.40% | 66.1만 |
|---|