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 | ₩9,128 | ₩9,423 | ₩8,392 | ₩8,406 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,343 | ₩9,704 | ₩8,822 | ₩9,396 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,012 | ₩10,273 | ₩9,811 | ₩9,865 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,213 | ₩10,266 | ₩9,798 | ₩10,065 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,333 | ₩10,561 | ₩10,005 | ₩10,360 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,932 | ₩10,480 | ₩9,784 | ₩10,427 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,286 | ₩10,668 | ₩10,099 | ₩10,280 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,507 | ₩10,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,628 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,561 | ₩10,882 | ₩10,467 | ₩10,654 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,708 | ₩10,781 | ₩10,280 | ₩10,587 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,012 | ₩10,373 | ₩9,878 | ₩10,333 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,400 | ₩10,490 | ₩9,824 | ₩10,052 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,788 | ₩11,163 | ₩9,891 | ₩10,119 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,915 | ₩11,283 | ₩10,855 | ₩10,922 | +0.06% | 185.5만 |
|---|
| 2026.09.21 | ₩11,738 | ₩11,999 | ₩11,136 | ₩11,163 | -4.90% | 243.1만 |
|---|
| 2026.09.18 | ₩11,912 | ₩12,655 | ₩11,872 | ₩11,899 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,140 | ₩12,583 | ₩11,859 | ₩12,073 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,943 | ₩13,124 | ₩12,274 | ₩12,341 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,930 | ₩13,050 | ₩12,033 | ₩12,622 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,090 | ₩13,606 | ₩12,341 | ₩12,515 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,345 | ₩13,773 | ₩13,251 | ₩13,492 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,438 | ₩13,893 | ₩13,224 | ₩13,693 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,916 | ₩13,278 | ₩12,782 | ₩13,157 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,542 | ₩13,050 | ₩12,235 | ₩13,010 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,712 | ₩12,515 | ₩11,457 | ₩12,434 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩13,010 | ₩13,104 | ₩10,895 | ₩11,431 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,475 | ₩14,001 | ₩12,421 | ₩13,492 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,738 | ₩12,113 | ₩11,297 | ₩12,086 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,538 | ₩11,618 | ₩11,129 | ₩11,324 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,484 | ₩11,558 | ₩11,083 | ₩11,337 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,368 | ₩12,501 | ₩11,245 | ₩11,377 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,626 | ₩13,867 | ₩12,414 | ₩12,555 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,742 | ₩13,371 | ₩12,260 | ₩13,291 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,595 | ₩13,453 | ₩12,448 | ₩12,836 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,164 | ₩13,385 | ₩11,919 | ₩12,287 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,903 | ₩13,477 | ₩12,823 | ₩13,197 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,385 | ₩13,853 | ₩12,756 | ₩13,010 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,532 | ₩13,733 | ₩13,057 | ₩13,572 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,197 | ₩13,458 | ₩12,863 | ₩13,438 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,441 | ₩13,238 | ₩12,354 | ₩13,184 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,385 | ₩13,572 | ₩12,381 | ₩12,528 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,331 | ₩14,215 | ₩13,197 | ₩13,773 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,345 | ₩13,539 | ₩12,769 | ₩13,224 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,826 | ₩13,826 | ₩12,495 | ₩13,184 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,323 | ₩16,329 | ₩13,614 | ₩13,719 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,133 | ₩17,909 | ₩16,811 | ₩17,199 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩15,968 | ₩16,731 | ₩15,232 | ₩16,691 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,703 | ₩27,720 | ₩14,804 | ₩15,888 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,244 | ₩39,820 | ₩37,879 | ₩38,481 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,743 | ₩42,550 | ₩40,154 | ₩40,328 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,633 | ₩42,162 | ₩40,086 | ₩40,944 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩40,007 | ₩40,757 | ₩37,999 | ₩40,355 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,869 | ₩43,126 | ₩38,240 | ₩40,047 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,304 | ₩39,893 | ₩35,162 | ₩35,711 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,114 | ₩42,121 | ₩40,087 | ₩41,573 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,619 | ₩42,938 | ₩39,244 | ₩41,332 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,193 | ₩41,026 | ₩36,193 | ₩40,449 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,363 | ₩36,694 | ₩35,082 | ₩36,139 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,527 | ₩36,527 | ₩34,023 | ₩34,934 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,755 | ₩38,064 | ₩35,068 | ₩36,313 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,737 | ₩38,294 | ₩35,001 | ₩35,202 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,235 | ₩36,059 | ₩34,024 | ₩35,577 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,386 | ₩42,028 | ₩34,466 | ₩35,590 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,552 | ₩40,101 | ₩37,404 | ₩37,692 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,728 | ₩40,382 | ₩36,447 | ₩39,833 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,151 | ₩40,797 | ₩38,414 | ₩38,481 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,093 | ₩39,606 | ₩36,648 | ₩36,715 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩35,952 | ₩37,143 | ₩33,114 | ₩35,563 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,887 | ₩39,913 | ₩35,724 | ₩36,581 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,762 | ₩39,084 | ₩36,313 | ₩38,562 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,428 | ₩46,044 | ₩38,816 | ₩40,904 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩49,925 | ₩49,979 | ₩46,740 | ₩48,453 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,855 | ₩50,073 | ₩46,178 | ₩49,162 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,681 | ₩56,462 | ₩50,461 | ₩51,799 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,606 | ₩58,612 | ₩53,526 | ₩57,755 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,572 | ₩53,151 | ₩48,627 | ₩52,161 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩46,914 | ₩49,818 | ₩46,017 | ₩49,332 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,885 | ₩47,409 | ₩41,252 | ₩47,248 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,873 | ₩43,501 | ₩39,833 | ₩41,413 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,311 | ₩40,516 | ₩36,969 | ₩40,154 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩38,026 | ₩40,596 | ₩37,745 | ₩38,682 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩40,998 | ₩40,998 | ₩37,665 | ₩37,785 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,302 | ₩42,967 | ₩40,302 | ₩42,229 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,653 | ₩42,764 | ₩40,195 | ₩40,395 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,466 | ₩41,761 | ₩39,137 | ₩40,917 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,080 | ₩42,309 | ₩37,129 | ₩39,753 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,852 | ₩37,973 | ₩36,755 | ₩37,357 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,496 | ₩38,587 | ₩34,827 | ₩37,852 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,047 | ₩35,537 | ₩32,605 | ₩34,854 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,508 | ₩35,001 | ₩30,946 | ₩34,600 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,125 | ₩31,428 | ₩28,108 | ₩30,611 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,028 | ₩29,460 | ₩26,642 | ₩27,693 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,402 | ₩34,513 | ₩28,643 | ₩29,192 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,537 | ₩42,537 | ₩35,804 | ₩35,831 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,524 | ₩43,339 | ₩41,011 | ₩42,831 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,837 | ₩42,363 | ₩39,264 | ₩40,409 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩39,980 | ₩41,761 | ₩39,050 | ₩40,302 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,770 | ₩41,024 | ₩39,338 | ₩39,927 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,854 | ₩42,979 | ₩40,085 | ₩40,128 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,346 | ₩42,283 | ₩39,954 | ₩41,252 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,099 | ₩43,715 | ₩40,924 | ₩41,372 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,644 | ₩43,099 | ₩41,078 | ₩42,068 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩44,973 | ₩44,973 | ₩41,814 | ₩42,229 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,323 | ₩45,535 | ₩40,599 | ₩44,786 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩41,011 | ₩42,631 | ₩40,476 | ₩41,158 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,841 | ₩43,058 | ₩40,596 | ₩40,663 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,546 | ₩42,965 | ₩40,114 | ₩40,195 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩42,002 | ₩42,002 | ₩38,133 | ₩40,449 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,791 | ₩44,290 | ₩41,533 | ₩42,698 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,271 | ₩41,975 | ₩37,892 | ₩41,372 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,470 | ₩36,741 | ₩34,533 | ₩36,286 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,819 | ₩38,883 | ₩36,039 | ₩37,357 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,690 | ₩41,712 | ₩39,646 | ₩40,275 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,074 | ₩42,778 | ₩40,054 | ₩40,931 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,588 | ₩39,552 | ₩37,812 | ₩39,191 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,151 | ₩39,244 | ₩37,143 | ₩38,214 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,361 | ₩40,489 | ₩37,999 | ₩38,173 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,523 | ₩39,753 | ₩35,229 | ₩39,003 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,219 | ₩36,674 | ₩34,078 | ₩34,091 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩36,915 | ₩38,575 | ₩35,550 | ₩37,531 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,866 | ₩38,602 | ₩36,915 | ₩37,558 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩37,919 | ₩39,017 | ₩36,300 | ₩37,290 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,414 | ₩41,125 | ₩38,287 | ₩39,338 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,046 | ₩44,297 | ₩39,405 | ₩39,646 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,852 | ₩45,160 | ₩42,269 | ₩43,742 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,884 | ₩48,747 | ₩44,625 | ₩46,178 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,283 | ₩53,419 | ₩48,721 | ₩49,484 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,644 | ₩48,935 | ₩42,644 | ₩47,757 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,687 | ₩42,430 | ₩34,064 | ₩41,653 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,762 | ₩39,967 | ₩37,009 | ₩37,076 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩37,919 | ₩38,843 | ₩36,862 | ₩38,173 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,676 | ₩42,135 | ₩37,852 | ₩38,013 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,776 | ₩40,034 | ₩38,040 | ₩38,990 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,092 | ₩43,835 | ₩38,107 | ₩39,137 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,305 | ₩45,482 | ₩41,145 | ₩44,812 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,108 | ₩42,350 | ₩40,074 | ₩41,587 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,634 | ₩39,329 | ₩36,634 | ₩39,164 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,734 | ₩35,818 | ₩33,354 | ₩35,764 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,649 | ₩37,178 | ₩32,793 | ₩35,871 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,196 | ₩37,196 | ₩33,301 | ₩33,395 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,541 | ₩39,284 | ₩35,891 | ₩38,521 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,558 | ₩38,716 | ₩36,018 | ₩36,273 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,648 | ₩37,745 | ₩35,865 | ₩37,665 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,866 | ₩38,053 | ₩35,787 | ₩36,581 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,866 | ₩38,535 | ₩37,170 | ₩37,745 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,518 | ₩39,806 | ₩36,969 | ₩38,655 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,618 | ₩38,645 | ₩36,246 | ₩37,437 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,468 | ₩39,525 | ₩37,598 | ₩38,388 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,306 | ₩39,084 | ₩36,139 | ₩38,629 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,547 | ₩37,745 | ₩35,309 | ₩36,179 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,164 | ₩39,191 | ₩33,756 | ₩35,844 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,093 | ₩39,592 | ₩36,340 | ₩38,093 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,502 | ₩40,609 | ₩37,143 | ₩37,892 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,290 | ₩46,472 | ₩41,051 | ₩41,145 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,508 | ₩45,615 | ₩41,024 | ₩42,416 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,059 | ₩50,260 | ₩47,355 | ₩47,944 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,354 | ₩51,304 | ₩47,749 | ₩48,895 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,245 | ₩54,382 | ₩48,627 | ₩50,193 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,556 | ₩56,752 | ₩53,673 | ₩54,824 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,468 | ₩55,667 | ₩52,442 | ₩53,365 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,201 | ₩52,922 | ₩49,203 | ₩49,872 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,080 | ₩53,017 | ₩49,283 | ₩50,139 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,524 | ₩50,138 | ₩45,522 | ₩49,845 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,092 | ₩56,215 | ₩50,568 | ₩51,679 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,734 | ₩57,327 | ₩51,143 | ₩52,950 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,380 | ₩56,778 | ₩49,965 | ₩54,838 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,777 | ₩51,960 | ₩47,614 | ₩50,099 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,123 | ₩48,614 | ₩43,701 | ₩47,543 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,099 | ₩51,177 | ₩43,166 | ₩45,374 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,210 | ₩53,539 | ₩49,149 | ₩50,568 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,728 | ₩56,818 | ₩50,066 | ₩55,641 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,904 | ₩50,902 | ₩40,824 | ₩48,975 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,322 | ₩42,696 | ₩35,296 | ₩39,739 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩43,989 | ₩46,726 | ₩43,701 | ₩46,017 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,719 | ₩47,583 | ₩44,451 | ₩46,740 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,824 | ₩46,191 | ₩40,623 | ₩43,715 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,651 | ₩40,904 | ₩37,504 | ₩40,891 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,273 | ₩37,531 | ₩35,577 | ₩37,156 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,159 | ₩36,407 | ₩35,095 | ₩36,367 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,567 | ₩36,931 | ₩34,466 | ₩35,470 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,831 | ₩37,571 | ₩35,731 | ₩37,156 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,085 | ₩39,217 | ₩35,657 | ₩37,370 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,507 | ₩36,982 | ₩34,653 | ₩36,018 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩31,990 | ₩35,389 | ₩30,812 | ₩35,041 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,164 | ₩32,994 | ₩31,548 | ₩32,766 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,391 | ₩33,893 | ₩31,173 | ₩32,298 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,244 | ₩33,114 | ₩31,374 | ₩32,124 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,646 | ₩33,007 | ₩30,852 | ₩31,963 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,846 | ₩33,676 | ₩32,217 | ₩32,672 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩29,955 | ₩33,743 | ₩29,861 | ₩32,900 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩31,936 | ₩32,652 | ₩29,273 | ₩31,227 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,462 | ₩33,837 | ₩31,776 | ₩31,963 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,864 | ₩35,135 | ₩33,408 | ₩34,185 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,896 | ₩37,437 | ₩31,816 | ₩36,875 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩32,003 | ₩33,355 | ₩31,856 | ₩33,181 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩30,999 | ₩32,157 | ₩30,825 | ₩32,097 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,116 | ₩31,145 | ₩30,077 | ₩30,972 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,707 | ₩29,594 | ₩27,399 | ₩29,554 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,269 | ₩28,328 | ₩27,733 | ₩28,001 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,322 | ₩28,724 | ₩27,680 | ₩28,014 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,773 | ₩28,510 | ₩26,649 | ₩28,068 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,437 | ₩30,437 | ₩27,769 | ₩28,215 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,264 | ₩32,364 | ₩30,156 | ₩30,758 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,598 | ₩34,104 | ₩30,598 | ₩34,011 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,726 | ₩32,873 | ₩30,343 | ₩30,598 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,548 | ₩32,204 | ₩30,624 | ₩32,164 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,347 | ₩33,997 | ₩31,187 | ₩32,057 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,709 | ₩33,134 | ₩30,611 | ₩30,798 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,816 | ₩32,525 | ₩29,768 | ₩30,638 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,114 | ₩33,347 | ₩32,458 | ₩32,833 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,712 | ₩33,649 | ₩32,129 | ₩32,927 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,265 | ₩34,624 | ₩32,712 | ₩32,820 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩35,015 | ₩35,711 | ₩34,153 | ₩34,319 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,799 | ₩38,254 | ₩34,961 | ₩35,015 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,906 | ₩37,933 | ₩35,122 | ₩37,424 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,101 | ₩40,957 | ₩38,227 | ₩38,923 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,816 | ₩39,726 | ₩38,441 | ₩38,441 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,137 | ₩40,743 | ₩38,495 | ₩39,780 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,831 | ₩44,491 | ₩40,395 | ₩40,850 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,384 | ₩44,695 | ₩39,860 | ₩41,600 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,187 | ₩50,166 | ₩44,063 | ₩45,883 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,370 | ₩46,097 | ₩36,193 | ₩45,401 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,565 | ₩42,055 | ₩38,709 | ₩40,690 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,298 | ₩40,524 | ₩37,317 | ₩39,726 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,388 | ₩39,549 | ₩36,835 | ₩38,013 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩39,940 | ₩41,011 | ₩35,448 | ₩36,835 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,212 | ₩38,168 | ₩33,890 | ₩37,692 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,213 | ₩34,533 | ₩31,213 | ₩33,355 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,267 | ₩32,289 | ₩30,517 | ₩31,106 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,104 | ₩34,426 | ₩29,848 | ₩30,250 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,816 | ₩40,636 | ₩36,407 | ₩36,728 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,408 | ₩38,206 | ₩32,284 | ₩38,066 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,141 | ₩35,657 | ₩32,712 | ₩33,408 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,177 | ₩33,831 | ₩31,160 | ₩32,498 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,697 | ₩29,661 | ₩27,947 | ₩28,001 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,410 | ₩30,892 | ₩28,858 | ₩30,089 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,839 | ₩32,097 | ₩30,464 | ₩31,963 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,408 | ₩33,596 | ₩30,357 | ₩30,731 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩33,997 | ₩34,993 | ₩33,194 | ₩33,944 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,158 | ₩34,747 | ₩32,723 | ₩34,104 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,567 | ₩36,621 | ₩35,282 | ₩35,871 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,833 | ₩40,074 | ₩37,129 | ₩37,585 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,210 | ₩42,403 | ₩37,108 | ₩39,887 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,156 | ₩38,548 | ₩37,054 | ₩37,370 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,281 | ₩39,164 | ₩36,755 | ₩37,376 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,137 | ₩40,717 | ₩37,419 | ₩38,869 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,317 | ₩39,619 | ₩36,059 | ₩38,869 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,317 | ₩39,726 | ₩36,251 | ₩38,227 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,780 | ₩42,189 | ₩37,076 | ₩38,173 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,495 | ₩41,011 | ₩38,495 | ₩39,298 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,353 | ₩40,208 | ₩35,604 | ₩40,101 | +10.31% | 560.9만 |
|---|