시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Short PLTR ETF 과거 주가
Defiance Daily Target 2x Short PLTR ETF · PLTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Short PLTR ETF · PLTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,139 | ₩9,434 | ₩8,402 | ₩8,415 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,353 | ₩9,715 | ₩8,832 | ₩9,407 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,023 | ₩10,285 | ₩9,822 | ₩9,876 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,224 | ₩10,278 | ₩9,809 | ₩10,077 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,345 | ₩10,573 | ₩10,017 | ₩10,372 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,943 | ₩10,492 | ₩9,796 | ₩10,439 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,298 | ₩10,680 | ₩10,110 | ₩10,291 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,519 | ₩10,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,211 |
| ₩10,640 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,573 | ₩10,894 | ₩10,479 | ₩10,667 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,720 | ₩10,794 | ₩10,291 | ₩10,600 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,023 | ₩10,385 | ₩9,889 | ₩10,345 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,412 | ₩10,502 | ₩9,836 | ₩10,064 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,801 | ₩11,176 | ₩9,903 | ₩10,131 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,928 | ₩11,296 | ₩10,868 | ₩10,935 | +0.06% | 185.5만 |
|---|
| 2026.09.21 | ₩11,752 | ₩12,013 | ₩11,149 | ₩11,176 | -4.90% | 243.1만 |
|---|
| 2026.09.18 | ₩11,926 | ₩12,670 | ₩11,886 | ₩11,913 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,154 | ₩12,598 | ₩11,873 | ₩12,087 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,958 | ₩13,139 | ₩12,288 | ₩12,355 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,945 | ₩13,065 | ₩12,047 | ₩12,636 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,105 | ₩13,621 | ₩12,355 | ₩12,529 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,360 | ₩13,789 | ₩13,266 | ₩13,507 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,454 | ₩13,909 | ₩13,239 | ₩13,708 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,931 | ₩13,293 | ₩12,797 | ₩13,172 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,556 | ₩13,065 | ₩12,249 | ₩13,025 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,725 | ₩12,529 | ₩11,471 | ₩12,449 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩13,025 | ₩13,119 | ₩10,908 | ₩11,444 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,489 | ₩14,017 | ₩12,435 | ₩13,507 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,752 | ₩12,127 | ₩11,310 | ₩12,100 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,551 | ₩11,631 | ₩11,142 | ₩11,337 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,497 | ₩11,571 | ₩11,095 | ₩11,350 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,382 | ₩12,516 | ₩11,258 | ₩11,390 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,641 | ₩13,883 | ₩12,429 | ₩12,569 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,757 | ₩13,387 | ₩12,275 | ₩13,306 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,610 | ₩13,469 | ₩12,462 | ₩12,851 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,179 | ₩13,400 | ₩11,933 | ₩12,301 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,918 | ₩13,493 | ₩12,837 | ₩13,213 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,400 | ₩13,869 | ₩12,770 | ₩13,025 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,548 | ₩13,749 | ₩13,072 | ₩13,588 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,213 | ₩13,474 | ₩12,878 | ₩13,454 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,455 | ₩13,253 | ₩12,368 | ₩13,199 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,400 | ₩13,588 | ₩12,395 | ₩12,543 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,347 | ₩14,231 | ₩13,213 | ₩13,789 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,360 | ₩13,554 | ₩12,784 | ₩13,239 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,842 | ₩13,842 | ₩12,509 | ₩13,199 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,342 | ₩16,348 | ₩13,629 | ₩13,735 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,152 | ₩17,929 | ₩16,831 | ₩17,219 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩15,986 | ₩16,750 | ₩15,249 | ₩16,710 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,733 | ₩27,752 | ₩14,821 | ₩15,906 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,289 | ₩39,866 | ₩37,923 | ₩38,526 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,790 | ₩42,599 | ₩40,201 | ₩40,375 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,681 | ₩42,211 | ₩40,132 | ₩40,991 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩40,053 | ₩40,804 | ₩38,043 | ₩40,402 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,914 | ₩43,175 | ₩38,284 | ₩40,093 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,350 | ₩39,939 | ₩35,202 | ₩35,752 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,160 | ₩42,169 | ₩40,134 | ₩41,621 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,665 | ₩42,988 | ₩39,289 | ₩41,380 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,234 | ₩41,073 | ₩36,234 | ₩40,495 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,403 | ₩36,737 | ₩35,122 | ₩36,181 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,569 | ₩36,569 | ₩34,062 | ₩34,975 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,797 | ₩38,107 | ₩35,109 | ₩36,355 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,779 | ₩38,338 | ₩35,042 | ₩35,243 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,276 | ₩36,100 | ₩34,063 | ₩35,618 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,433 | ₩42,077 | ₩34,506 | ₩35,631 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,598 | ₩40,147 | ₩37,447 | ₩37,735 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,770 | ₩40,428 | ₩36,489 | ₩39,879 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,196 | ₩40,844 | ₩38,459 | ₩38,526 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,137 | ₩39,651 | ₩36,690 | ₩36,757 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩35,993 | ₩37,186 | ₩33,152 | ₩35,604 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,933 | ₩39,959 | ₩35,765 | ₩36,623 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,807 | ₩39,129 | ₩36,355 | ₩38,606 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,480 | ₩46,097 | ₩38,861 | ₩40,951 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩49,983 | ₩50,036 | ₩46,793 | ₩48,509 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,911 | ₩50,130 | ₩46,231 | ₩49,219 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,745 | ₩56,527 | ₩50,519 | ₩51,859 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,668 | ₩58,679 | ₩53,587 | ₩57,822 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,631 | ₩53,212 | ₩48,683 | ₩52,221 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩46,968 | ₩49,876 | ₩46,070 | ₩49,389 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,934 | ₩47,464 | ₩41,299 | ₩47,303 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,919 | ₩43,551 | ₩39,879 | ₩41,460 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,356 | ₩40,562 | ₩37,011 | ₩40,201 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩38,070 | ₩40,643 | ₩37,789 | ₩38,727 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩41,045 | ₩41,045 | ₩37,708 | ₩37,829 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,348 | ₩43,016 | ₩40,348 | ₩42,278 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,701 | ₩42,814 | ₩40,241 | ₩40,442 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,514 | ₩41,809 | ₩39,182 | ₩40,964 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,124 | ₩42,358 | ₩37,172 | ₩39,799 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,896 | ₩38,016 | ₩36,797 | ₩37,400 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,537 | ₩38,631 | ₩34,867 | ₩37,896 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,085 | ₩35,578 | ₩32,643 | ₩34,894 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,544 | ₩35,042 | ₩30,981 | ₩34,640 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,159 | ₩31,464 | ₩28,140 | ₩30,646 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,060 | ₩29,494 | ₩26,673 | ₩27,725 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,440 | ₩34,552 | ₩28,676 | ₩29,226 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,586 | ₩42,586 | ₩35,846 | ₩35,872 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,572 | ₩43,389 | ₩41,058 | ₩42,881 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,884 | ₩42,412 | ₩39,309 | ₩40,455 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩40,026 | ₩41,809 | ₩39,095 | ₩40,348 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,817 | ₩41,072 | ₩39,383 | ₩39,973 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,902 | ₩43,028 | ₩40,131 | ₩40,174 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,393 | ₩42,331 | ₩40,000 | ₩41,299 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,149 | ₩43,765 | ₩40,971 | ₩41,420 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,693 | ₩43,149 | ₩41,125 | ₩42,117 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩45,025 | ₩45,025 | ₩41,862 | ₩42,278 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,371 | ₩45,587 | ₩40,645 | ₩44,837 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩41,058 | ₩42,680 | ₩40,522 | ₩41,206 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,889 | ₩43,107 | ₩40,643 | ₩40,710 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,594 | ₩43,015 | ₩40,160 | ₩40,241 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩42,050 | ₩42,050 | ₩38,177 | ₩40,495 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,840 | ₩44,341 | ₩41,581 | ₩42,747 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,316 | ₩42,023 | ₩37,936 | ₩41,420 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,511 | ₩36,784 | ₩34,573 | ₩36,328 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,862 | ₩38,928 | ₩36,080 | ₩37,400 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,737 | ₩41,760 | ₩39,691 | ₩40,321 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,120 | ₩42,827 | ₩40,100 | ₩40,978 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,633 | ₩39,598 | ₩37,856 | ₩39,236 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,196 | ₩39,289 | ₩37,186 | ₩38,258 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,405 | ₩40,536 | ₩38,043 | ₩38,217 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,564 | ₩39,799 | ₩35,269 | ₩39,048 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,261 | ₩36,717 | ₩34,117 | ₩34,130 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩36,958 | ₩38,619 | ₩35,591 | ₩37,574 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,909 | ₩38,646 | ₩36,958 | ₩37,601 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩37,963 | ₩39,062 | ₩36,341 | ₩37,333 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,459 | ₩41,172 | ₩38,331 | ₩39,383 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,095 | ₩44,348 | ₩39,450 | ₩39,691 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,904 | ₩45,212 | ₩42,318 | ₩43,792 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,939 | ₩48,804 | ₩44,676 | ₩46,231 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,340 | ₩53,480 | ₩48,777 | ₩49,541 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,693 | ₩48,991 | ₩42,693 | ₩47,812 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,727 | ₩42,479 | ₩34,104 | ₩41,701 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,807 | ₩40,013 | ₩37,052 | ₩37,119 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩37,963 | ₩38,887 | ₩36,904 | ₩38,217 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,723 | ₩42,184 | ₩37,896 | ₩38,057 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,820 | ₩40,080 | ₩38,083 | ₩39,035 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,142 | ₩43,886 | ₩38,150 | ₩39,182 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,353 | ₩45,534 | ₩41,192 | ₩44,864 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,154 | ₩42,398 | ₩40,120 | ₩41,634 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,676 | ₩39,374 | ₩36,676 | ₩39,209 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,774 | ₩35,859 | ₩33,392 | ₩35,805 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,688 | ₩37,220 | ₩32,830 | ₩35,913 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,239 | ₩37,239 | ₩33,340 | ₩33,434 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,583 | ₩39,330 | ₩35,933 | ₩38,566 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,601 | ₩38,760 | ₩36,060 | ₩36,315 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,690 | ₩37,789 | ₩35,906 | ₩37,708 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,909 | ₩38,097 | ₩35,828 | ₩36,623 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,909 | ₩38,579 | ₩37,212 | ₩37,789 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,561 | ₩39,852 | ₩37,011 | ₩38,700 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,661 | ₩38,689 | ₩36,288 | ₩37,480 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,512 | ₩39,571 | ₩37,641 | ₩38,432 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,348 | ₩39,129 | ₩36,181 | ₩38,673 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,589 | ₩37,789 | ₩35,350 | ₩36,221 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,209 | ₩39,236 | ₩33,795 | ₩35,886 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,137 | ₩39,638 | ₩36,382 | ₩38,137 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,549 | ₩40,656 | ₩37,186 | ₩37,936 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,341 | ₩46,525 | ₩41,098 | ₩41,192 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,561 | ₩45,668 | ₩41,072 | ₩42,465 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,117 | ₩50,318 | ₩47,410 | ₩48,000 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,412 | ₩51,363 | ₩47,804 | ₩48,951 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,306 | ₩54,445 | ₩48,683 | ₩50,251 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,619 | ₩56,817 | ₩53,735 | ₩54,887 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,529 | ₩55,731 | ₩52,502 | ₩53,427 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,261 | ₩52,983 | ₩49,259 | ₩49,929 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,140 | ₩53,078 | ₩49,340 | ₩50,197 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,581 | ₩50,196 | ₩45,574 | ₩49,902 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,155 | ₩56,280 | ₩50,626 | ₩51,738 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,798 | ₩57,393 | ₩51,202 | ₩53,011 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,438 | ₩56,844 | ₩50,023 | ₩54,901 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,832 | ₩52,020 | ₩47,669 | ₩50,157 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,174 | ₩48,670 | ₩43,752 | ₩47,598 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,157 | ₩51,236 | ₩43,216 | ₩45,427 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,269 | ₩53,601 | ₩49,206 | ₩50,626 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,787 | ₩56,884 | ₩50,123 | ₩55,705 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,951 | ₩50,961 | ₩40,871 | ₩49,031 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,363 | ₩42,745 | ₩35,336 | ₩39,785 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩44,040 | ₩46,780 | ₩43,752 | ₩46,070 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,770 | ₩47,638 | ₩44,502 | ₩46,793 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,871 | ₩46,244 | ₩40,670 | ₩43,765 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,695 | ₩40,951 | ₩37,547 | ₩40,938 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,315 | ₩37,574 | ₩35,618 | ₩37,199 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,201 | ₩36,449 | ₩35,135 | ₩36,408 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,609 | ₩36,974 | ₩34,506 | ₩35,511 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,872 | ₩37,614 | ₩35,772 | ₩37,199 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,127 | ₩39,263 | ₩35,698 | ₩37,413 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,549 | ₩37,025 | ₩34,693 | ₩36,060 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩32,026 | ₩35,430 | ₩30,847 | ₩35,082 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,201 | ₩33,031 | ₩31,584 | ₩32,804 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,428 | ₩33,932 | ₩31,209 | ₩32,335 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,281 | ₩33,152 | ₩31,410 | ₩32,160 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,683 | ₩33,045 | ₩30,887 | ₩32,000 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,884 | ₩33,715 | ₩32,254 | ₩32,710 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩29,990 | ₩33,782 | ₩29,896 | ₩32,938 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩31,973 | ₩32,690 | ₩29,306 | ₩31,263 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,501 | ₩33,876 | ₩31,812 | ₩32,000 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,903 | ₩35,176 | ₩33,447 | ₩34,224 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,933 | ₩37,480 | ₩31,852 | ₩36,918 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩32,040 | ₩33,393 | ₩31,892 | ₩33,219 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩31,035 | ₩32,194 | ₩30,861 | ₩32,134 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,150 | ₩31,181 | ₩30,112 | ₩31,008 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,738 | ₩29,628 | ₩27,430 | ₩29,588 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,301 | ₩28,360 | ₩27,765 | ₩28,033 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,355 | ₩28,757 | ₩27,712 | ₩28,047 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,805 | ₩28,542 | ₩26,680 | ₩28,100 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,472 | ₩30,472 | ₩27,801 | ₩28,248 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,301 | ₩32,402 | ₩30,191 | ₩30,794 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,633 | ₩34,144 | ₩30,633 | ₩34,050 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,763 | ₩32,911 | ₩30,378 | ₩30,633 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,584 | ₩32,241 | ₩30,660 | ₩32,201 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,383 | ₩34,037 | ₩31,222 | ₩32,093 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,745 | ₩33,172 | ₩30,646 | ₩30,834 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,852 | ₩32,562 | ₩29,802 | ₩30,673 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,152 | ₩33,385 | ₩32,495 | ₩32,871 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,750 | ₩33,688 | ₩32,166 | ₩32,964 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,305 | ₩34,664 | ₩32,750 | ₩32,857 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩35,055 | ₩35,752 | ₩34,192 | ₩34,358 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,842 | ₩38,298 | ₩35,001 | ₩35,055 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,949 | ₩37,976 | ₩35,162 | ₩37,467 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,147 | ₩41,005 | ₩38,271 | ₩38,968 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,861 | ₩39,772 | ₩38,485 | ₩38,485 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,182 | ₩40,790 | ₩38,539 | ₩39,825 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,881 | ₩44,542 | ₩40,442 | ₩40,897 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,435 | ₩44,746 | ₩39,906 | ₩41,648 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,239 | ₩50,224 | ₩44,113 | ₩45,936 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,413 | ₩46,150 | ₩36,234 | ₩45,453 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,611 | ₩42,103 | ₩38,753 | ₩40,737 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,343 | ₩40,570 | ₩37,360 | ₩39,772 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,432 | ₩39,595 | ₩36,877 | ₩38,057 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩39,986 | ₩41,058 | ₩35,489 | ₩36,877 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,251 | ₩38,212 | ₩33,929 | ₩37,735 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,249 | ₩34,573 | ₩31,249 | ₩33,393 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,303 | ₩32,327 | ₩30,552 | ₩31,142 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,144 | ₩34,465 | ₩29,882 | ₩30,284 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,861 | ₩40,683 | ₩36,449 | ₩36,770 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,447 | ₩38,250 | ₩32,321 | ₩38,110 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,179 | ₩35,698 | ₩32,750 | ₩33,447 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,214 | ₩33,870 | ₩31,196 | ₩32,536 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,730 | ₩29,695 | ₩27,980 | ₩28,033 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,445 | ₩30,928 | ₩28,891 | ₩30,124 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,874 | ₩32,134 | ₩30,499 | ₩32,000 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,447 | ₩33,635 | ₩30,392 | ₩30,767 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩34,037 | ₩35,033 | ₩33,232 | ₩33,983 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,197 | ₩34,787 | ₩32,761 | ₩34,144 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,609 | ₩36,663 | ₩35,323 | ₩35,913 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,879 | ₩40,120 | ₩37,172 | ₩37,628 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,253 | ₩42,452 | ₩37,151 | ₩39,933 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,199 | ₩38,593 | ₩37,097 | ₩37,413 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,325 | ₩39,209 | ₩36,797 | ₩37,419 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,182 | ₩40,763 | ₩37,462 | ₩38,914 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,360 | ₩39,665 | ₩36,100 | ₩38,914 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,360 | ₩39,772 | ₩36,293 | ₩38,271 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,825 | ₩42,237 | ₩37,119 | ₩38,217 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,539 | ₩41,058 | ₩38,539 | ₩39,343 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,395 | ₩40,254 | ₩35,645 | ₩40,147 | +10.31% | 560.9만 |
|---|