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 | ₩9,123 | ₩9,417 | ₩8,387 | ₩8,401 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,337 | ₩9,698 | ₩8,817 | ₩9,391 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,006 | ₩10,267 | ₩9,805 | ₩9,859 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,207 | ₩10,260 | ₩9,792 | ₩10,060 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,327 | ₩10,555 | ₩9,999 | ₩10,354 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,926 | ₩10,474 | ₩9,779 | ₩10,421 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,280 | ₩10,662 | ₩10,093 | ₩10,274 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,501 | ₩10,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,621 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,555 | ₩10,876 | ₩10,461 | ₩10,648 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,702 | ₩10,775 | ₩10,274 | ₩10,581 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,006 | ₩10,367 | ₩9,872 | ₩10,327 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,394 | ₩10,484 | ₩9,819 | ₩10,046 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,782 | ₩11,157 | ₩9,886 | ₩10,113 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,909 | ₩11,277 | ₩10,849 | ₩10,916 | +0.06% | 185.5만 |
|---|
| 2026.09.21 | ₩11,732 | ₩11,993 | ₩11,130 | ₩11,157 | -4.90% | 243.1만 |
|---|
| 2026.09.18 | ₩11,906 | ₩12,648 | ₩11,865 | ₩11,892 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,133 | ₩12,576 | ₩11,852 | ₩12,066 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,936 | ₩13,116 | ₩12,267 | ₩12,334 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,922 | ₩13,043 | ₩12,026 | ₩12,615 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,083 | ₩13,598 | ₩12,334 | ₩12,508 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,337 | ₩13,765 | ₩13,243 | ₩13,484 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,431 | ₩13,885 | ₩13,217 | ₩13,685 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,909 | ₩13,270 | ₩12,775 | ₩13,150 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,534 | ₩13,043 | ₩12,228 | ₩13,003 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,705 | ₩12,508 | ₩11,451 | ₩12,427 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩13,003 | ₩13,096 | ₩10,889 | ₩11,424 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,467 | ₩13,992 | ₩12,414 | ₩13,484 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,732 | ₩12,106 | ₩11,290 | ₩12,080 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,531 | ₩11,611 | ₩11,123 | ₩11,317 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,478 | ₩11,551 | ₩11,076 | ₩11,330 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,360 | ₩12,494 | ₩11,238 | ₩11,371 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,618 | ₩13,859 | ₩12,407 | ₩12,548 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,735 | ₩13,364 | ₩12,253 | ₩13,283 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,588 | ₩13,445 | ₩12,441 | ₩12,829 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,156 | ₩13,377 | ₩11,912 | ₩12,280 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,896 | ₩13,469 | ₩12,815 | ₩13,190 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,377 | ₩13,845 | ₩12,748 | ₩13,003 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,524 | ₩13,725 | ₩13,049 | ₩13,564 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,190 | ₩13,451 | ₩12,855 | ₩13,431 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,434 | ₩13,230 | ₩12,347 | ₩13,176 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,377 | ₩13,564 | ₩12,374 | ₩12,521 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,324 | ₩14,206 | ₩13,190 | ₩13,765 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,337 | ₩13,531 | ₩12,762 | ₩13,217 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,819 | ₩13,819 | ₩12,488 | ₩13,176 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,313 | ₩16,320 | ₩13,606 | ₩13,712 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,123 | ₩17,899 | ₩16,802 | ₩17,190 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩15,959 | ₩16,721 | ₩15,223 | ₩16,681 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,687 | ₩27,704 | ₩14,795 | ₩15,879 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,222 | ₩39,797 | ₩37,857 | ₩38,459 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,720 | ₩42,526 | ₩40,131 | ₩40,305 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,609 | ₩42,138 | ₩40,063 | ₩40,921 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩39,984 | ₩40,733 | ₩37,978 | ₩40,332 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,847 | ₩43,101 | ₩38,218 | ₩40,024 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,282 | ₩39,870 | ₩35,142 | ₩35,690 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,091 | ₩42,096 | ₩40,064 | ₩41,549 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,596 | ₩42,914 | ₩39,222 | ₩41,308 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,172 | ₩41,002 | ₩36,172 | ₩40,426 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,342 | ₩36,673 | ₩35,061 | ₩36,118 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,506 | ₩36,506 | ₩34,003 | ₩34,914 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,734 | ₩38,042 | ₩35,048 | ₩36,292 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,717 | ₩38,272 | ₩34,981 | ₩35,182 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,215 | ₩36,038 | ₩34,005 | ₩35,556 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,362 | ₩42,004 | ₩34,446 | ₩35,570 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,529 | ₩40,078 | ₩37,382 | ₩37,670 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,707 | ₩40,359 | ₩36,426 | ₩39,810 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,128 | ₩40,773 | ₩38,392 | ₩38,459 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,071 | ₩39,583 | ₩36,626 | ₩36,693 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩35,931 | ₩37,121 | ₩33,095 | ₩35,543 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,864 | ₩39,891 | ₩35,703 | ₩36,560 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,740 | ₩39,061 | ₩36,292 | ₩38,539 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,402 | ₩46,017 | ₩38,794 | ₩40,880 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩49,897 | ₩49,950 | ₩46,713 | ₩48,425 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,826 | ₩50,044 | ₩46,151 | ₩49,134 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,649 | ₩56,430 | ₩50,432 | ₩51,769 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,575 | ₩58,578 | ₩53,495 | ₩57,722 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,542 | ₩53,120 | ₩48,599 | ₩52,131 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩46,887 | ₩49,790 | ₩45,990 | ₩49,304 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,860 | ₩47,382 | ₩41,228 | ₩47,221 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,850 | ₩43,476 | ₩39,810 | ₩41,389 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,289 | ₩40,492 | ₩36,948 | ₩40,131 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩38,004 | ₩40,573 | ₩37,723 | ₩38,660 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩40,974 | ₩40,974 | ₩37,643 | ₩37,764 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,278 | ₩42,942 | ₩40,278 | ₩42,205 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,630 | ₩42,740 | ₩40,171 | ₩40,372 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,442 | ₩41,737 | ₩39,115 | ₩40,894 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,058 | ₩42,285 | ₩37,108 | ₩39,730 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,830 | ₩37,951 | ₩36,734 | ₩37,335 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,476 | ₩38,565 | ₩34,807 | ₩37,830 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,028 | ₩35,516 | ₩32,587 | ₩34,834 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,490 | ₩34,981 | ₩30,928 | ₩34,580 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,109 | ₩31,409 | ₩28,092 | ₩30,593 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,012 | ₩29,443 | ₩26,627 | ₩27,677 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,383 | ₩34,493 | ₩28,627 | ₩29,175 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,512 | ₩42,512 | ₩35,784 | ₩35,810 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,499 | ₩43,314 | ₩40,987 | ₩42,807 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,814 | ₩42,339 | ₩39,242 | ₩40,385 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩39,957 | ₩41,737 | ₩39,028 | ₩40,278 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,747 | ₩41,001 | ₩39,315 | ₩39,904 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,830 | ₩42,954 | ₩40,062 | ₩40,105 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,322 | ₩42,258 | ₩39,931 | ₩41,228 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,074 | ₩43,690 | ₩40,900 | ₩41,349 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,619 | ₩43,074 | ₩41,054 | ₩42,044 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩44,947 | ₩44,947 | ₩41,790 | ₩42,205 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,298 | ₩45,509 | ₩40,575 | ₩44,760 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩40,987 | ₩42,606 | ₩40,452 | ₩41,135 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,817 | ₩43,033 | ₩40,573 | ₩40,640 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,523 | ₩42,940 | ₩40,091 | ₩40,171 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩41,977 | ₩41,977 | ₩38,111 | ₩40,426 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,767 | ₩44,265 | ₩41,509 | ₩42,673 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,248 | ₩41,951 | ₩37,871 | ₩41,349 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,449 | ₩36,720 | ₩34,513 | ₩36,265 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,797 | ₩38,860 | ₩36,018 | ₩37,335 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,666 | ₩41,688 | ₩39,623 | ₩40,252 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,051 | ₩42,753 | ₩40,031 | ₩40,907 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,566 | ₩39,529 | ₩37,790 | ₩39,168 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,128 | ₩39,222 | ₩37,121 | ₩38,192 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,339 | ₩40,466 | ₩37,978 | ₩38,151 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,503 | ₩39,730 | ₩35,209 | ₩38,981 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,198 | ₩36,653 | ₩34,058 | ₩34,071 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩36,894 | ₩38,553 | ₩35,530 | ₩37,509 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,844 | ₩38,580 | ₩36,894 | ₩37,536 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩37,897 | ₩38,994 | ₩36,279 | ₩37,269 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,392 | ₩41,101 | ₩38,265 | ₩39,315 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,021 | ₩44,272 | ₩39,382 | ₩39,623 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,827 | ₩45,134 | ₩42,245 | ₩43,716 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,857 | ₩48,719 | ₩44,599 | ₩46,151 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,254 | ₩53,388 | ₩48,693 | ₩49,455 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,619 | ₩48,907 | ₩42,619 | ₩47,729 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,667 | ₩42,405 | ₩34,045 | ₩41,630 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,740 | ₩39,944 | ₩36,988 | ₩37,055 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩37,897 | ₩38,820 | ₩36,841 | ₩38,151 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,653 | ₩42,111 | ₩37,830 | ₩37,991 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,753 | ₩40,011 | ₩38,018 | ₩38,967 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,068 | ₩43,810 | ₩38,085 | ₩39,115 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,282 | ₩45,455 | ₩41,121 | ₩44,787 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,084 | ₩42,325 | ₩40,051 | ₩41,563 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,613 | ₩39,306 | ₩36,613 | ₩39,141 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,714 | ₩35,797 | ₩33,334 | ₩35,744 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,630 | ₩37,156 | ₩32,774 | ₩35,851 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,175 | ₩37,175 | ₩33,282 | ₩33,376 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,519 | ₩39,262 | ₩35,871 | ₩38,499 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,536 | ₩38,693 | ₩35,998 | ₩36,252 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,626 | ₩37,723 | ₩35,844 | ₩37,643 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,844 | ₩38,031 | ₩35,766 | ₩36,560 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,844 | ₩38,513 | ₩37,148 | ₩37,723 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,496 | ₩39,783 | ₩36,948 | ₩38,633 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,596 | ₩38,622 | ₩36,225 | ₩37,416 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,446 | ₩39,503 | ₩37,576 | ₩38,366 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,285 | ₩39,061 | ₩36,118 | ₩38,606 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,526 | ₩37,723 | ₩35,289 | ₩36,158 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,141 | ₩39,168 | ₩33,737 | ₩35,824 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,071 | ₩39,569 | ₩36,319 | ₩38,071 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,479 | ₩40,586 | ₩37,121 | ₩37,871 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,265 | ₩46,445 | ₩41,028 | ₩41,121 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,482 | ₩45,589 | ₩41,001 | ₩42,392 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,030 | ₩50,231 | ₩47,328 | ₩47,917 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,325 | ₩51,274 | ₩47,721 | ₩48,867 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,214 | ₩54,351 | ₩48,599 | ₩50,164 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,525 | ₩56,719 | ₩53,642 | ₩54,793 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,438 | ₩55,635 | ₩52,411 | ₩53,334 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,171 | ₩52,892 | ₩49,174 | ₩49,843 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,050 | ₩52,987 | ₩49,254 | ₩50,111 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,495 | ₩50,109 | ₩45,496 | ₩49,816 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,060 | ₩56,182 | ₩50,539 | ₩51,649 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,702 | ₩57,294 | ₩51,114 | ₩52,920 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,351 | ₩56,746 | ₩49,937 | ₩54,806 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,750 | ₩51,930 | ₩47,586 | ₩50,070 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,098 | ₩48,586 | ₩43,676 | ₩47,515 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,070 | ₩51,147 | ₩43,141 | ₩45,348 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,181 | ₩53,508 | ₩49,121 | ₩50,539 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,699 | ₩56,786 | ₩50,037 | ₩55,609 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,880 | ₩50,873 | ₩40,800 | ₩48,947 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,302 | ₩42,672 | ₩35,275 | ₩39,717 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩43,964 | ₩46,699 | ₩43,676 | ₩45,990 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,693 | ₩47,556 | ₩44,425 | ₩46,713 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,800 | ₩46,164 | ₩40,599 | ₩43,690 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,630 | ₩40,880 | ₩37,483 | ₩40,867 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,252 | ₩37,509 | ₩35,556 | ₩37,135 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,138 | ₩36,386 | ₩35,075 | ₩36,346 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,546 | ₩36,910 | ₩34,446 | ₩35,449 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,810 | ₩37,550 | ₩35,710 | ₩37,135 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,065 | ₩39,195 | ₩35,637 | ₩37,349 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,486 | ₩36,961 | ₩34,633 | ₩35,998 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩31,971 | ₩35,369 | ₩30,794 | ₩35,021 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,145 | ₩32,975 | ₩31,530 | ₩32,747 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,373 | ₩33,873 | ₩31,155 | ₩32,279 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,225 | ₩33,095 | ₩31,356 | ₩32,105 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,627 | ₩32,988 | ₩30,834 | ₩31,945 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,827 | ₩33,657 | ₩32,199 | ₩32,654 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩29,938 | ₩33,724 | ₩29,844 | ₩32,881 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩31,918 | ₩32,633 | ₩29,256 | ₩31,209 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,443 | ₩33,817 | ₩31,757 | ₩31,945 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,844 | ₩35,115 | ₩33,389 | ₩34,165 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,878 | ₩37,416 | ₩31,797 | ₩36,854 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩31,985 | ₩33,336 | ₩31,837 | ₩33,162 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩30,981 | ₩32,138 | ₩30,807 | ₩32,078 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,098 | ₩31,127 | ₩30,060 | ₩30,955 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,691 | ₩29,577 | ₩27,383 | ₩29,537 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,252 | ₩28,311 | ₩27,717 | ₩27,985 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,306 | ₩28,707 | ₩27,664 | ₩27,998 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,757 | ₩28,493 | ₩26,634 | ₩28,052 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,420 | ₩30,420 | ₩27,753 | ₩28,199 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,245 | ₩32,346 | ₩30,139 | ₩30,741 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,580 | ₩34,085 | ₩30,580 | ₩33,991 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,707 | ₩32,854 | ₩30,326 | ₩30,580 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,530 | ₩32,185 | ₩30,607 | ₩32,145 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,329 | ₩33,978 | ₩31,169 | ₩32,038 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,690 | ₩33,115 | ₩30,593 | ₩30,781 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,797 | ₩32,506 | ₩29,751 | ₩30,620 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,095 | ₩33,328 | ₩32,439 | ₩32,814 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,694 | ₩33,630 | ₩32,110 | ₩32,908 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,245 | ₩34,604 | ₩32,694 | ₩32,801 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩34,994 | ₩35,690 | ₩34,133 | ₩34,299 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,777 | ₩38,232 | ₩34,941 | ₩34,994 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,884 | ₩37,911 | ₩35,102 | ₩37,402 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,078 | ₩40,934 | ₩38,205 | ₩38,901 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,794 | ₩39,703 | ₩38,419 | ₩38,419 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,115 | ₩40,720 | ₩38,473 | ₩39,757 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,807 | ₩44,465 | ₩40,372 | ₩40,827 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,358 | ₩44,669 | ₩39,837 | ₩41,576 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,161 | ₩50,137 | ₩44,037 | ₩45,857 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,349 | ₩46,071 | ₩36,172 | ₩45,375 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,543 | ₩42,031 | ₩38,687 | ₩40,666 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,275 | ₩40,501 | ₩37,295 | ₩39,703 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,366 | ₩39,527 | ₩36,814 | ₩37,991 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩39,917 | ₩40,987 | ₩35,428 | ₩36,814 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,192 | ₩38,146 | ₩33,871 | ₩37,670 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,195 | ₩34,513 | ₩31,195 | ₩33,336 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,249 | ₩32,271 | ₩30,500 | ₩31,088 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,085 | ₩34,406 | ₩29,831 | ₩30,232 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,794 | ₩40,613 | ₩36,386 | ₩36,707 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,389 | ₩38,184 | ₩32,266 | ₩38,044 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,122 | ₩35,637 | ₩32,694 | ₩33,389 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,159 | ₩33,812 | ₩31,142 | ₩32,480 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,681 | ₩29,644 | ₩27,931 | ₩27,985 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,393 | ₩30,874 | ₩28,841 | ₩30,072 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,821 | ₩32,078 | ₩30,446 | ₩31,945 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,389 | ₩33,577 | ₩30,339 | ₩30,714 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩33,978 | ₩34,973 | ₩33,175 | ₩33,924 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,138 | ₩34,727 | ₩32,704 | ₩34,085 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,546 | ₩36,600 | ₩35,262 | ₩35,851 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,810 | ₩40,051 | ₩37,108 | ₩37,563 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,188 | ₩42,379 | ₩37,087 | ₩39,864 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,135 | ₩38,526 | ₩37,033 | ₩37,349 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,259 | ₩39,141 | ₩36,734 | ₩37,354 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,115 | ₩40,693 | ₩37,397 | ₩38,847 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,295 | ₩39,596 | ₩36,038 | ₩38,847 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,295 | ₩39,703 | ₩36,231 | ₩38,205 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,757 | ₩42,165 | ₩37,055 | ₩38,151 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,473 | ₩40,987 | ₩38,473 | ₩39,275 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,332 | ₩40,185 | ₩35,583 | ₩40,078 | +10.31% | 560.9만 |
|---|