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 | ₩9,415 | ₩8,385 | ₩8,398 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,334 | ₩9,695 | ₩8,814 | ₩9,388 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,003 | ₩10,264 | ₩9,802 | ₩9,856 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,204 | ₩10,257 | ₩9,789 | ₩10,056 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,324 | ₩10,551 | ₩9,996 | ₩10,351 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,923 | ₩10,471 | ₩9,776 | ₩10,418 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,277 | ₩10,658 | ₩10,090 | ₩10,270 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,498 | ₩10,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,618 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,551 | ₩10,872 | ₩10,458 | ₩10,645 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,698 | ₩10,772 | ₩10,270 | ₩10,578 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,003 | ₩10,364 | ₩9,869 | ₩10,324 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,391 | ₩10,480 | ₩9,816 | ₩10,043 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,779 | ₩11,153 | ₩9,883 | ₩10,110 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,906 | ₩11,273 | ₩10,846 | ₩10,912 | +0.06% | 185.5만 |
|---|
| 2026.09.21 | ₩11,728 | ₩11,989 | ₩11,126 | ₩11,153 | -4.90% | 243.1만 |
|---|
| 2026.09.18 | ₩11,902 | ₩12,644 | ₩11,862 | ₩11,889 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,129 | ₩12,572 | ₩11,848 | ₩12,062 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,932 | ₩13,112 | ₩12,263 | ₩12,330 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,918 | ₩13,039 | ₩12,022 | ₩12,611 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,079 | ₩13,594 | ₩12,330 | ₩12,504 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,333 | ₩13,761 | ₩13,239 | ₩13,480 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,426 | ₩13,881 | ₩13,213 | ₩13,681 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,905 | ₩13,266 | ₩12,771 | ₩13,146 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,531 | ₩13,039 | ₩12,224 | ₩12,999 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,701 | ₩12,504 | ₩11,447 | ₩12,424 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩12,999 | ₩13,092 | ₩10,886 | ₩11,421 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,464 | ₩13,988 | ₩12,410 | ₩13,480 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,728 | ₩12,103 | ₩11,287 | ₩12,076 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,528 | ₩11,608 | ₩11,120 | ₩11,314 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,474 | ₩11,548 | ₩11,073 | ₩11,327 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,357 | ₩12,490 | ₩11,235 | ₩11,367 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,614 | ₩13,854 | ₩12,403 | ₩12,544 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,731 | ₩13,360 | ₩12,250 | ₩13,279 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,584 | ₩13,441 | ₩12,437 | ₩12,825 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,152 | ₩13,373 | ₩11,909 | ₩12,276 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,892 | ₩13,465 | ₩12,811 | ₩13,186 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,373 | ₩13,841 | ₩12,744 | ₩12,999 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,520 | ₩13,721 | ₩13,045 | ₩13,560 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,186 | ₩13,447 | ₩12,851 | ₩13,426 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,430 | ₩13,226 | ₩12,343 | ₩13,172 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,373 | ₩13,560 | ₩12,370 | ₩12,517 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,320 | ₩14,202 | ₩13,186 | ₩13,761 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,333 | ₩13,527 | ₩12,758 | ₩13,213 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,814 | ₩13,814 | ₩12,484 | ₩13,172 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,308 | ₩16,315 | ₩13,602 | ₩13,707 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,117 | ₩17,893 | ₩16,796 | ₩17,184 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩15,954 | ₩16,716 | ₩15,218 | ₩16,676 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,679 | ₩27,695 | ₩14,791 | ₩15,874 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,210 | ₩39,785 | ₩37,846 | ₩38,447 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,707 | ₩42,513 | ₩40,119 | ₩40,293 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,597 | ₩42,125 | ₩40,051 | ₩40,908 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩39,972 | ₩40,721 | ₩37,966 | ₩40,320 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,835 | ₩43,088 | ₩38,207 | ₩40,012 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,270 | ₩39,858 | ₩35,131 | ₩35,679 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,079 | ₩42,083 | ₩40,052 | ₩41,537 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,584 | ₩42,901 | ₩39,210 | ₩41,296 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,161 | ₩40,990 | ₩36,161 | ₩40,413 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,331 | ₩36,662 | ₩35,051 | ₩36,107 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,495 | ₩36,495 | ₩33,993 | ₩34,904 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,722 | ₩38,030 | ₩35,037 | ₩36,281 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,706 | ₩38,260 | ₩34,970 | ₩35,171 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,204 | ₩36,027 | ₩33,994 | ₩35,545 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,349 | ₩41,991 | ₩34,435 | ₩35,559 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,517 | ₩40,066 | ₩37,371 | ₩37,658 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,696 | ₩40,346 | ₩36,415 | ₩39,798 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,116 | ₩40,761 | ₩38,381 | ₩38,447 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,060 | ₩39,571 | ₩36,615 | ₩36,682 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩35,920 | ₩37,110 | ₩33,085 | ₩35,532 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,852 | ₩39,878 | ₩35,693 | ₩36,548 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,728 | ₩39,049 | ₩36,281 | ₩38,528 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,388 | ₩46,003 | ₩38,782 | ₩40,868 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩49,881 | ₩49,935 | ₩46,699 | ₩48,410 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,811 | ₩50,028 | ₩46,137 | ₩49,119 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,632 | ₩56,413 | ₩50,416 | ₩51,754 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,559 | ₩58,560 | ₩53,479 | ₩57,704 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,526 | ₩53,104 | ₩48,584 | ₩52,115 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩46,872 | ₩49,774 | ₩45,976 | ₩49,289 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,847 | ₩47,367 | ₩41,216 | ₩47,207 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,838 | ₩43,462 | ₩39,798 | ₩41,376 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,277 | ₩40,480 | ₩36,936 | ₩40,119 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩37,993 | ₩40,560 | ₩37,712 | ₩38,648 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩40,961 | ₩40,961 | ₩37,632 | ₩37,752 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,266 | ₩42,929 | ₩40,266 | ₩42,192 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,617 | ₩42,727 | ₩40,159 | ₩40,360 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,430 | ₩41,724 | ₩39,103 | ₩40,881 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,046 | ₩42,272 | ₩37,097 | ₩39,718 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,819 | ₩37,939 | ₩36,722 | ₩37,324 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,465 | ₩38,553 | ₩34,797 | ₩37,819 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,018 | ₩35,505 | ₩32,577 | ₩34,823 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,480 | ₩34,970 | ₩30,918 | ₩34,569 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,100 | ₩31,400 | ₩28,083 | ₩30,584 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,003 | ₩29,434 | ₩26,619 | ₩27,669 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,372 | ₩34,482 | ₩28,618 | ₩29,167 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,499 | ₩42,499 | ₩35,773 | ₩35,800 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,486 | ₩43,300 | ₩40,975 | ₩42,794 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,801 | ₩42,326 | ₩39,230 | ₩40,373 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩39,945 | ₩41,724 | ₩39,016 | ₩40,266 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,734 | ₩40,988 | ₩39,303 | ₩39,892 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,817 | ₩42,941 | ₩40,049 | ₩40,092 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,309 | ₩42,245 | ₩39,918 | ₩41,216 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,061 | ₩43,676 | ₩40,888 | ₩41,336 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,606 | ₩43,061 | ₩41,042 | ₩42,031 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩44,933 | ₩44,933 | ₩41,777 | ₩42,192 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,285 | ₩45,495 | ₩40,563 | ₩44,746 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩40,975 | ₩42,593 | ₩40,440 | ₩41,122 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,804 | ₩43,020 | ₩40,560 | ₩40,627 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,510 | ₩42,927 | ₩40,079 | ₩40,159 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩41,964 | ₩41,964 | ₩38,100 | ₩40,413 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,753 | ₩44,251 | ₩41,496 | ₩42,660 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,236 | ₩41,938 | ₩37,859 | ₩41,336 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,438 | ₩36,709 | ₩34,502 | ₩36,254 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,785 | ₩38,849 | ₩36,007 | ₩37,324 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,654 | ₩41,676 | ₩39,611 | ₩40,239 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,039 | ₩42,740 | ₩40,019 | ₩40,895 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,554 | ₩39,517 | ₩37,779 | ₩39,156 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,116 | ₩39,210 | ₩37,110 | ₩38,180 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,327 | ₩40,453 | ₩37,966 | ₩38,140 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,492 | ₩39,718 | ₩35,198 | ₩38,969 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,187 | ₩36,642 | ₩34,048 | ₩34,061 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩36,883 | ₩38,541 | ₩35,519 | ₩37,498 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,832 | ₩38,568 | ₩36,883 | ₩37,525 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩37,886 | ₩38,982 | ₩36,268 | ₩37,257 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,381 | ₩41,089 | ₩38,253 | ₩39,303 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,008 | ₩44,258 | ₩39,370 | ₩39,611 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,813 | ₩45,121 | ₩42,232 | ₩43,703 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,842 | ₩48,704 | ₩44,586 | ₩46,137 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,239 | ₩53,372 | ₩48,678 | ₩49,440 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,606 | ₩48,892 | ₩42,606 | ₩47,715 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,656 | ₩42,392 | ₩34,034 | ₩41,617 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,728 | ₩39,932 | ₩36,976 | ₩37,043 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩37,886 | ₩38,808 | ₩36,829 | ₩38,140 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,641 | ₩42,098 | ₩37,819 | ₩37,979 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,742 | ₩39,999 | ₩38,006 | ₩38,956 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,054 | ₩43,797 | ₩38,073 | ₩39,103 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,269 | ₩45,441 | ₩41,109 | ₩44,773 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,072 | ₩42,312 | ₩40,039 | ₩41,550 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,602 | ₩39,294 | ₩36,602 | ₩39,129 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,703 | ₩35,786 | ₩33,324 | ₩35,733 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,620 | ₩37,145 | ₩32,764 | ₩35,840 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,164 | ₩37,164 | ₩33,272 | ₩33,366 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,508 | ₩39,250 | ₩35,860 | ₩38,487 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,525 | ₩38,681 | ₩35,987 | ₩36,241 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,615 | ₩37,712 | ₩35,833 | ₩37,632 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,832 | ₩38,019 | ₩35,755 | ₩36,548 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,832 | ₩38,501 | ₩37,137 | ₩37,712 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,485 | ₩39,771 | ₩36,936 | ₩38,621 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,585 | ₩38,611 | ₩36,214 | ₩37,404 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,434 | ₩39,490 | ₩37,565 | ₩38,354 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,274 | ₩39,049 | ₩36,107 | ₩38,594 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,515 | ₩37,712 | ₩35,278 | ₩36,147 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,129 | ₩39,156 | ₩33,727 | ₩35,813 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,060 | ₩39,557 | ₩36,308 | ₩38,060 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,467 | ₩40,574 | ₩37,110 | ₩37,859 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,251 | ₩46,431 | ₩41,015 | ₩41,109 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,468 | ₩45,575 | ₩40,988 | ₩42,379 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,015 | ₩50,216 | ₩47,314 | ₩47,902 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,309 | ₩51,259 | ₩47,707 | ₩48,852 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,198 | ₩54,335 | ₩48,584 | ₩50,149 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,508 | ₩56,702 | ₩53,626 | ₩54,776 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,422 | ₩55,618 | ₩52,395 | ₩53,318 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,155 | ₩52,876 | ₩49,159 | ₩49,828 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,034 | ₩52,970 | ₩49,239 | ₩50,095 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,480 | ₩50,094 | ₩45,482 | ₩49,801 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,043 | ₩56,165 | ₩50,523 | ₩51,633 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,685 | ₩57,277 | ₩51,098 | ₩52,904 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,336 | ₩56,728 | ₩49,921 | ₩54,789 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,735 | ₩51,914 | ₩47,572 | ₩50,055 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,084 | ₩48,571 | ₩43,663 | ₩47,501 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,055 | ₩51,132 | ₩43,128 | ₩45,334 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,165 | ₩53,492 | ₩49,106 | ₩50,523 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,684 | ₩56,768 | ₩50,022 | ₩55,592 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,868 | ₩50,858 | ₩40,788 | ₩48,932 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,291 | ₩42,659 | ₩35,265 | ₩39,704 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩43,950 | ₩46,685 | ₩43,663 | ₩45,976 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,679 | ₩47,541 | ₩44,412 | ₩46,699 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,788 | ₩46,150 | ₩40,587 | ₩43,676 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,618 | ₩40,868 | ₩37,471 | ₩40,855 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,241 | ₩37,498 | ₩35,545 | ₩37,123 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,127 | ₩36,375 | ₩35,064 | ₩36,334 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,535 | ₩36,899 | ₩34,435 | ₩35,438 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,800 | ₩37,538 | ₩35,699 | ₩37,123 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,054 | ₩39,183 | ₩35,626 | ₩37,337 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,475 | ₩36,950 | ₩34,623 | ₩35,987 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩31,961 | ₩35,358 | ₩30,785 | ₩35,011 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,135 | ₩32,964 | ₩31,520 | ₩32,737 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,363 | ₩33,863 | ₩31,146 | ₩32,269 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,216 | ₩33,085 | ₩31,346 | ₩32,095 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,617 | ₩32,978 | ₩30,825 | ₩31,935 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,817 | ₩33,646 | ₩32,189 | ₩32,643 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩29,929 | ₩33,713 | ₩29,835 | ₩32,871 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩31,908 | ₩32,623 | ₩29,247 | ₩31,199 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,433 | ₩33,807 | ₩31,748 | ₩31,935 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,834 | ₩35,104 | ₩33,379 | ₩34,155 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,868 | ₩37,404 | ₩31,788 | ₩36,843 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩31,975 | ₩33,326 | ₩31,828 | ₩33,152 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩30,972 | ₩32,129 | ₩30,798 | ₩32,068 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,089 | ₩31,118 | ₩30,050 | ₩30,945 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,682 | ₩29,568 | ₩27,375 | ₩29,528 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,244 | ₩28,303 | ₩27,709 | ₩27,976 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,297 | ₩28,698 | ₩27,655 | ₩27,990 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,749 | ₩28,484 | ₩26,626 | ₩28,043 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,410 | ₩30,410 | ₩27,745 | ₩28,190 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,236 | ₩32,336 | ₩30,129 | ₩30,731 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,571 | ₩34,074 | ₩30,571 | ₩33,981 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,697 | ₩32,844 | ₩30,317 | ₩30,571 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,520 | ₩32,175 | ₩30,597 | ₩32,135 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,320 | ₩33,967 | ₩31,159 | ₩32,028 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,681 | ₩33,105 | ₩30,584 | ₩30,771 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,788 | ₩32,496 | ₩29,742 | ₩30,611 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,085 | ₩33,317 | ₩32,430 | ₩32,804 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,684 | ₩33,620 | ₩32,101 | ₩32,898 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,235 | ₩34,593 | ₩32,684 | ₩32,791 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩34,984 | ₩35,679 | ₩34,123 | ₩34,288 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,765 | ₩38,220 | ₩34,930 | ₩34,984 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,872 | ₩37,899 | ₩35,091 | ₩37,391 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,066 | ₩40,921 | ₩38,193 | ₩38,889 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,782 | ₩39,691 | ₩38,407 | ₩38,407 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,103 | ₩40,707 | ₩38,461 | ₩39,745 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,794 | ₩44,452 | ₩40,360 | ₩40,814 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,345 | ₩44,655 | ₩39,825 | ₩41,563 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,147 | ₩50,122 | ₩44,024 | ₩45,843 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,337 | ₩46,057 | ₩36,161 | ₩45,361 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,531 | ₩42,018 | ₩38,675 | ₩40,654 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,263 | ₩40,488 | ₩37,284 | ₩39,691 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,354 | ₩39,515 | ₩36,802 | ₩37,979 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩39,905 | ₩40,975 | ₩35,417 | ₩36,802 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,181 | ₩38,134 | ₩33,860 | ₩37,658 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,186 | ₩34,502 | ₩31,186 | ₩33,326 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,239 | ₩32,261 | ₩30,490 | ₩31,079 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,074 | ₩34,395 | ₩29,822 | ₩30,223 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,782 | ₩40,600 | ₩36,375 | ₩36,696 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,379 | ₩38,172 | ₩32,256 | ₩38,033 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,112 | ₩35,626 | ₩32,684 | ₩33,379 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,149 | ₩33,802 | ₩31,132 | ₩32,470 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,672 | ₩29,635 | ₩27,923 | ₩27,976 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,383 | ₩30,865 | ₩28,832 | ₩30,063 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,811 | ₩32,068 | ₩30,437 | ₩31,935 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,379 | ₩33,566 | ₩30,330 | ₩30,704 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩33,967 | ₩34,962 | ₩33,165 | ₩33,914 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,128 | ₩34,716 | ₩32,694 | ₩34,074 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,535 | ₩36,589 | ₩35,251 | ₩35,840 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,798 | ₩40,039 | ₩37,097 | ₩37,551 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,177 | ₩42,366 | ₩37,075 | ₩39,852 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,123 | ₩38,514 | ₩37,022 | ₩37,337 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,247 | ₩39,129 | ₩36,722 | ₩37,343 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,103 | ₩40,681 | ₩37,386 | ₩38,835 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,284 | ₩39,584 | ₩36,027 | ₩38,835 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,284 | ₩39,691 | ₩36,219 | ₩38,193 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,745 | ₩42,152 | ₩37,043 | ₩38,140 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,461 | ₩40,975 | ₩38,461 | ₩39,263 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,321 | ₩40,172 | ₩35,572 | ₩40,066 | +10.31% | 560.9만 |
|---|