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 | ₩9,120 | ₩9,414 | ₩8,384 | ₩8,398 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,334 | ₩9,695 | ₩8,813 | ₩9,387 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,002 | ₩10,263 | ₩9,802 | ₩9,855 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,203 | ₩10,256 | ₩9,788 | ₩10,056 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,323 | ₩10,551 | ₩9,996 | ₩10,350 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,922 | ₩10,470 | ₩9,775 | ₩10,417 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,276 | ₩10,657 | ₩10,089 | ₩10,270 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,497 | ₩10,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,617 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,551 | ₩10,871 | ₩10,457 | ₩10,644 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,698 | ₩10,771 | ₩10,270 | ₩10,577 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,002 | ₩10,363 | ₩9,869 | ₩10,323 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,390 | ₩10,480 | ₩9,815 | ₩10,042 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,778 | ₩11,152 | ₩9,882 | ₩10,109 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,905 | ₩11,273 | ₩10,845 | ₩10,912 | +0.06% | 185.5만 |
|---|
| 2026.09.21 | ₩11,727 | ₩11,988 | ₩11,126 | ₩11,152 | -4.90% | 243.1만 |
|---|
| 2026.09.18 | ₩11,901 | ₩12,643 | ₩11,861 | ₩11,888 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,128 | ₩12,571 | ₩11,848 | ₩12,062 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,931 | ₩13,111 | ₩12,262 | ₩12,329 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,917 | ₩13,038 | ₩12,021 | ₩12,610 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,078 | ₩13,593 | ₩12,329 | ₩12,503 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,332 | ₩13,760 | ₩13,238 | ₩13,479 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,425 | ₩13,880 | ₩13,212 | ₩13,680 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,904 | ₩13,265 | ₩12,770 | ₩13,145 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,530 | ₩13,038 | ₩12,223 | ₩12,998 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,701 | ₩12,503 | ₩11,446 | ₩12,423 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩12,998 | ₩13,091 | ₩10,885 | ₩11,420 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,463 | ₩13,987 | ₩12,409 | ₩13,479 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,727 | ₩12,102 | ₩11,286 | ₩12,075 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,527 | ₩11,607 | ₩11,119 | ₩11,313 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,473 | ₩11,547 | ₩11,072 | ₩11,326 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,356 | ₩12,489 | ₩11,234 | ₩11,366 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,613 | ₩13,853 | ₩12,403 | ₩12,543 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,730 | ₩13,359 | ₩12,249 | ₩13,278 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,583 | ₩13,440 | ₩12,436 | ₩12,824 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,151 | ₩13,372 | ₩11,908 | ₩12,275 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,891 | ₩13,464 | ₩12,810 | ₩13,185 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,372 | ₩13,840 | ₩12,744 | ₩12,998 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,519 | ₩13,720 | ₩13,044 | ₩13,559 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,185 | ₩13,446 | ₩12,850 | ₩13,425 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,429 | ₩13,225 | ₩12,342 | ₩13,171 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,372 | ₩13,559 | ₩12,369 | ₩12,516 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,319 | ₩14,201 | ₩13,185 | ₩13,760 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,332 | ₩13,526 | ₩12,757 | ₩13,212 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,813 | ₩13,813 | ₩12,483 | ₩13,171 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,307 | ₩16,314 | ₩13,601 | ₩13,706 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,116 | ₩17,892 | ₩16,795 | ₩17,183 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩15,953 | ₩16,715 | ₩15,217 | ₩16,675 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,677 | ₩27,693 | ₩14,789 | ₩15,873 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,207 | ₩39,782 | ₩37,843 | ₩38,445 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,704 | ₩42,510 | ₩40,116 | ₩40,290 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,594 | ₩42,122 | ₩40,048 | ₩40,905 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩39,969 | ₩40,718 | ₩37,963 | ₩40,317 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,832 | ₩43,085 | ₩38,204 | ₩40,009 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,267 | ₩39,855 | ₩35,128 | ₩35,676 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,076 | ₩42,080 | ₩40,049 | ₩41,533 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,581 | ₩42,897 | ₩39,207 | ₩41,293 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,158 | ₩40,987 | ₩36,158 | ₩40,410 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,329 | ₩36,659 | ₩35,048 | ₩36,104 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,492 | ₩36,492 | ₩33,990 | ₩34,901 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,720 | ₩38,027 | ₩35,035 | ₩36,278 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,703 | ₩38,257 | ₩34,968 | ₩35,168 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,202 | ₩36,024 | ₩33,992 | ₩35,543 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,346 | ₩41,988 | ₩34,433 | ₩35,556 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,514 | ₩40,063 | ₩37,368 | ₩37,656 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,693 | ₩40,343 | ₩36,412 | ₩39,795 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,113 | ₩40,758 | ₩38,378 | ₩38,445 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,057 | ₩39,568 | ₩36,613 | ₩36,679 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩35,917 | ₩37,107 | ₩33,082 | ₩35,529 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,849 | ₩39,875 | ₩35,690 | ₩36,546 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,725 | ₩39,046 | ₩36,278 | ₩38,525 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,385 | ₩46,000 | ₩38,779 | ₩40,865 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩49,878 | ₩49,931 | ₩46,695 | ₩48,407 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,808 | ₩50,025 | ₩46,133 | ₩49,115 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,628 | ₩56,408 | ₩50,412 | ₩51,750 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,555 | ₩58,556 | ₩53,475 | ₩57,700 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,522 | ₩53,100 | ₩48,580 | ₩52,111 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩46,869 | ₩49,771 | ₩45,973 | ₩49,285 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,844 | ₩47,364 | ₩41,213 | ₩47,203 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,835 | ₩43,459 | ₩39,795 | ₩41,373 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,274 | ₩40,477 | ₩36,933 | ₩40,116 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩37,990 | ₩40,557 | ₩37,709 | ₩38,645 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩40,958 | ₩40,958 | ₩37,629 | ₩37,749 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,263 | ₩42,925 | ₩40,263 | ₩42,189 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,614 | ₩42,724 | ₩40,156 | ₩40,357 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,426 | ₩41,721 | ₩39,100 | ₩40,878 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,043 | ₩42,269 | ₩37,094 | ₩39,715 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,816 | ₩37,936 | ₩36,720 | ₩37,321 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,463 | ₩38,550 | ₩34,794 | ₩37,816 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,015 | ₩35,503 | ₩32,574 | ₩34,821 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,478 | ₩34,968 | ₩30,916 | ₩34,567 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,097 | ₩31,397 | ₩28,081 | ₩30,582 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,001 | ₩29,432 | ₩26,617 | ₩27,667 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,370 | ₩34,480 | ₩28,616 | ₩29,164 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,496 | ₩42,496 | ₩35,770 | ₩35,797 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,483 | ₩43,297 | ₩40,972 | ₩42,790 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,798 | ₩42,322 | ₩39,227 | ₩40,370 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩39,942 | ₩41,721 | ₩39,013 | ₩40,263 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,731 | ₩40,985 | ₩39,300 | ₩39,889 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,814 | ₩42,937 | ₩40,046 | ₩40,089 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,306 | ₩42,242 | ₩39,915 | ₩41,213 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,058 | ₩43,673 | ₩40,885 | ₩41,333 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,603 | ₩43,058 | ₩41,039 | ₩42,028 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩44,930 | ₩44,930 | ₩41,774 | ₩42,189 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,282 | ₩45,492 | ₩40,560 | ₩44,743 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩40,972 | ₩42,590 | ₩40,437 | ₩41,119 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,801 | ₩43,016 | ₩40,557 | ₩40,624 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,507 | ₩42,924 | ₩40,076 | ₩40,156 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩41,961 | ₩41,961 | ₩38,097 | ₩40,410 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,750 | ₩44,248 | ₩41,493 | ₩42,657 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,233 | ₩41,935 | ₩37,856 | ₩41,333 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,436 | ₩36,706 | ₩34,500 | ₩36,251 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,783 | ₩38,846 | ₩36,004 | ₩37,321 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,651 | ₩41,673 | ₩39,608 | ₩40,236 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,036 | ₩42,737 | ₩40,016 | ₩40,892 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,551 | ₩39,514 | ₩37,776 | ₩39,153 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,113 | ₩39,207 | ₩37,107 | ₩38,177 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,324 | ₩40,450 | ₩37,963 | ₩38,137 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,489 | ₩39,715 | ₩35,195 | ₩38,966 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,185 | ₩36,639 | ₩34,045 | ₩34,058 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩36,880 | ₩38,538 | ₩35,516 | ₩37,495 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,829 | ₩38,565 | ₩36,880 | ₩37,522 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩37,883 | ₩38,979 | ₩36,265 | ₩37,254 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,378 | ₩41,085 | ₩38,251 | ₩39,300 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,004 | ₩44,255 | ₩39,367 | ₩39,608 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,810 | ₩45,117 | ₩42,229 | ₩43,700 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,838 | ₩48,701 | ₩44,582 | ₩46,133 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,236 | ₩53,368 | ₩48,674 | ₩49,436 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,603 | ₩48,888 | ₩42,603 | ₩47,711 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,654 | ₩42,389 | ₩34,032 | ₩41,614 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,725 | ₩39,929 | ₩36,974 | ₩37,040 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩37,883 | ₩38,806 | ₩36,826 | ₩38,137 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,638 | ₩42,095 | ₩37,816 | ₩37,976 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,739 | ₩39,996 | ₩38,003 | ₩38,953 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,051 | ₩43,793 | ₩38,070 | ₩39,100 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,266 | ₩45,438 | ₩41,106 | ₩44,769 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,069 | ₩42,309 | ₩40,036 | ₩41,547 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,599 | ₩39,291 | ₩36,599 | ₩39,126 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,700 | ₩35,783 | ₩33,322 | ₩35,730 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,617 | ₩37,142 | ₩32,761 | ₩35,837 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,161 | ₩37,161 | ₩33,270 | ₩33,363 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,506 | ₩39,247 | ₩35,857 | ₩38,485 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,522 | ₩38,679 | ₩35,984 | ₩36,238 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,613 | ₩37,709 | ₩35,830 | ₩37,629 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,829 | ₩38,017 | ₩35,753 | ₩36,546 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,829 | ₩38,498 | ₩37,134 | ₩37,709 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,482 | ₩39,768 | ₩36,933 | ₩38,618 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,582 | ₩38,608 | ₩36,211 | ₩37,401 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,431 | ₩39,488 | ₩37,562 | ₩38,351 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,272 | ₩39,046 | ₩36,104 | ₩38,592 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,512 | ₩37,709 | ₩35,275 | ₩36,145 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,126 | ₩39,153 | ₩33,724 | ₩35,810 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,057 | ₩39,554 | ₩36,305 | ₩38,057 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,464 | ₩40,571 | ₩37,107 | ₩37,856 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,248 | ₩46,428 | ₩41,012 | ₩41,106 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,465 | ₩45,572 | ₩40,985 | ₩42,376 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,011 | ₩50,212 | ₩47,310 | ₩47,899 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,305 | ₩51,255 | ₩47,703 | ₩48,848 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,194 | ₩54,330 | ₩48,580 | ₩50,145 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,504 | ₩56,697 | ₩53,622 | ₩54,772 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,418 | ₩55,614 | ₩52,391 | ₩53,314 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,151 | ₩52,872 | ₩49,155 | ₩49,824 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,030 | ₩52,966 | ₩49,236 | ₩50,092 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,476 | ₩50,090 | ₩45,478 | ₩49,797 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,039 | ₩56,161 | ₩50,519 | ₩51,629 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,681 | ₩57,272 | ₩51,094 | ₩52,900 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,332 | ₩56,724 | ₩49,918 | ₩54,785 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,731 | ₩51,910 | ₩47,568 | ₩50,051 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,081 | ₩48,567 | ₩43,660 | ₩47,497 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,051 | ₩51,128 | ₩43,125 | ₩45,331 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,161 | ₩53,488 | ₩49,102 | ₩50,519 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,680 | ₩56,764 | ₩50,018 | ₩55,587 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,865 | ₩50,854 | ₩40,785 | ₩48,928 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,289 | ₩42,655 | ₩35,262 | ₩39,701 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩43,947 | ₩46,682 | ₩43,660 | ₩45,973 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,676 | ₩47,537 | ₩44,408 | ₩46,695 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,785 | ₩46,147 | ₩40,584 | ₩43,673 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,615 | ₩40,865 | ₩37,468 | ₩40,851 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,238 | ₩37,495 | ₩35,543 | ₩37,121 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,124 | ₩36,372 | ₩35,061 | ₩36,332 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,532 | ₩36,896 | ₩34,433 | ₩35,436 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,797 | ₩37,535 | ₩35,697 | ₩37,121 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,051 | ₩39,180 | ₩35,623 | ₩37,335 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,472 | ₩36,947 | ₩34,620 | ₩35,984 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩31,959 | ₩35,356 | ₩30,782 | ₩35,008 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,133 | ₩32,962 | ₩31,518 | ₩32,735 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,360 | ₩33,861 | ₩31,143 | ₩32,267 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,213 | ₩33,082 | ₩31,344 | ₩32,093 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,614 | ₩32,975 | ₩30,822 | ₩31,932 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,815 | ₩33,644 | ₩32,186 | ₩32,641 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩29,927 | ₩33,711 | ₩29,833 | ₩32,868 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩31,906 | ₩32,621 | ₩29,245 | ₩31,197 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,430 | ₩33,804 | ₩31,745 | ₩31,932 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,831 | ₩35,102 | ₩33,377 | ₩34,152 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,865 | ₩37,401 | ₩31,785 | ₩36,840 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩31,972 | ₩33,323 | ₩31,825 | ₩33,149 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩30,970 | ₩32,126 | ₩30,796 | ₩32,066 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,087 | ₩31,115 | ₩30,048 | ₩30,943 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,680 | ₩29,565 | ₩27,372 | ₩29,525 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,242 | ₩28,301 | ₩27,707 | ₩27,974 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,295 | ₩28,696 | ₩27,653 | ₩27,988 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,747 | ₩28,482 | ₩26,624 | ₩28,041 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,408 | ₩30,408 | ₩27,743 | ₩28,188 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,233 | ₩32,333 | ₩30,127 | ₩30,729 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,568 | ₩34,072 | ₩30,568 | ₩33,978 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,695 | ₩32,842 | ₩30,314 | ₩30,568 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,518 | ₩32,173 | ₩30,595 | ₩32,133 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,317 | ₩33,965 | ₩31,157 | ₩32,026 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,678 | ₩33,102 | ₩30,582 | ₩30,769 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,785 | ₩32,494 | ₩29,739 | ₩30,609 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,082 | ₩33,315 | ₩32,427 | ₩32,802 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,681 | ₩33,617 | ₩32,098 | ₩32,895 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,232 | ₩34,591 | ₩32,681 | ₩32,788 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩34,981 | ₩35,676 | ₩34,120 | ₩34,286 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,763 | ₩38,217 | ₩34,928 | ₩34,981 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,870 | ₩37,896 | ₩35,088 | ₩37,388 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,063 | ₩40,918 | ₩38,190 | ₩38,886 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,779 | ₩39,688 | ₩38,404 | ₩38,404 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,100 | ₩40,704 | ₩38,458 | ₩39,742 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,790 | ₩44,449 | ₩40,357 | ₩40,811 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,342 | ₩44,652 | ₩39,822 | ₩41,560 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,144 | ₩50,118 | ₩44,021 | ₩45,839 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,335 | ₩46,053 | ₩36,158 | ₩45,358 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,528 | ₩42,015 | ₩38,672 | ₩40,651 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,260 | ₩40,485 | ₩37,281 | ₩39,688 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,351 | ₩39,512 | ₩36,800 | ₩37,976 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩39,902 | ₩40,972 | ₩35,414 | ₩36,800 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,179 | ₩38,132 | ₩33,858 | ₩37,656 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,184 | ₩34,500 | ₩31,184 | ₩33,323 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,237 | ₩32,259 | ₩30,488 | ₩31,077 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,072 | ₩34,393 | ₩29,820 | ₩30,221 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,779 | ₩40,597 | ₩36,372 | ₩36,693 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,377 | ₩38,169 | ₩32,253 | ₩38,030 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,109 | ₩35,623 | ₩32,681 | ₩33,377 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,146 | ₩33,799 | ₩31,130 | ₩32,467 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,670 | ₩29,632 | ₩27,921 | ₩27,974 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,381 | ₩30,863 | ₩28,830 | ₩30,060 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,809 | ₩32,066 | ₩30,435 | ₩31,932 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,377 | ₩33,564 | ₩30,328 | ₩30,702 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩33,965 | ₩34,960 | ₩33,163 | ₩33,911 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,125 | ₩34,714 | ₩32,692 | ₩34,072 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,532 | ₩36,586 | ₩35,249 | ₩35,837 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,795 | ₩40,036 | ₩37,094 | ₩37,549 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,174 | ₩42,362 | ₩37,073 | ₩39,849 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,121 | ₩38,511 | ₩37,019 | ₩37,335 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,244 | ₩39,126 | ₩36,720 | ₩37,340 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,100 | ₩40,678 | ₩37,383 | ₩38,832 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,281 | ₩39,581 | ₩36,024 | ₩38,832 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,281 | ₩39,688 | ₩36,217 | ₩38,190 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,742 | ₩42,149 | ₩37,040 | ₩38,137 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,458 | ₩40,972 | ₩38,458 | ₩39,260 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,318 | ₩40,169 | ₩35,570 | ₩40,063 | +10.31% | 560.9만 |
|---|