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 | ₩9,149 | ₩9,444 | ₩8,411 | ₩8,425 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,364 | ₩9,726 | ₩8,842 | ₩9,418 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,035 | ₩10,296 | ₩9,833 | ₩9,887 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,236 | ₩10,290 | ₩9,820 | ₩10,088 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,357 | ₩10,585 | ₩10,028 | ₩10,384 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,954 | ₩10,504 | ₩9,807 | ₩10,451 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,310 | ₩10,692 | ₩10,122 | ₩10,303 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,531 | ₩10,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,652 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,585 | ₩10,907 | ₩10,491 | ₩10,679 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,732 | ₩10,806 | ₩10,303 | ₩10,612 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,035 | ₩10,397 | ₩9,901 | ₩10,357 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,424 | ₩10,514 | ₩9,847 | ₩10,075 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,813 | ₩11,188 | ₩9,914 | ₩10,142 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,940 | ₩11,309 | ₩10,880 | ₩10,947 | +0.06% | 185.5만 |
|---|
| 2026.09.21 | ₩11,765 | ₩12,027 | ₩11,162 | ₩11,188 | -4.90% | 243.1만 |
|---|
| 2026.09.18 | ₩11,940 | ₩12,684 | ₩11,899 | ₩11,926 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,168 | ₩12,612 | ₩11,886 | ₩12,101 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,973 | ₩13,154 | ₩12,302 | ₩12,369 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,959 | ₩13,080 | ₩12,060 | ₩12,651 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,120 | ₩13,637 | ₩12,369 | ₩12,543 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,375 | ₩13,804 | ₩13,281 | ₩13,523 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,469 | ₩13,925 | ₩13,254 | ₩13,724 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,946 | ₩13,308 | ₩12,812 | ₩13,187 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,570 | ₩13,080 | ₩12,263 | ₩13,040 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,738 | ₩12,543 | ₩11,484 | ₩12,463 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩13,040 | ₩13,134 | ₩10,920 | ₩11,457 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,503 | ₩14,033 | ₩12,449 | ₩13,523 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,765 | ₩12,141 | ₩11,323 | ₩12,114 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,564 | ₩11,645 | ₩11,155 | ₩11,349 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,510 | ₩11,584 | ₩11,108 | ₩11,363 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,396 | ₩12,530 | ₩11,270 | ₩11,403 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,657 | ₩13,898 | ₩12,443 | ₩12,584 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,771 | ₩13,402 | ₩12,289 | ₩13,321 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,624 | ₩13,484 | ₩12,476 | ₩12,865 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,194 | ₩13,415 | ₩11,946 | ₩12,315 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,932 | ₩13,508 | ₩12,852 | ₩13,228 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,415 | ₩13,885 | ₩12,785 | ₩13,040 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,563 | ₩13,764 | ₩13,087 | ₩13,603 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,228 | ₩13,489 | ₩12,892 | ₩13,469 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,470 | ₩13,268 | ₩12,382 | ₩13,214 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,415 | ₩13,603 | ₩12,409 | ₩12,557 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,362 | ₩14,247 | ₩13,228 | ₩13,804 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,375 | ₩13,570 | ₩12,798 | ₩13,254 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,858 | ₩13,858 | ₩12,523 | ₩13,214 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,360 | ₩16,367 | ₩13,645 | ₩13,751 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,172 | ₩17,950 | ₩16,850 | ₩17,239 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩16,005 | ₩16,769 | ₩15,267 | ₩16,729 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,764 | ₩27,783 | ₩14,837 | ₩15,924 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,334 | ₩39,911 | ₩37,966 | ₩38,569 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,836 | ₩42,648 | ₩40,246 | ₩40,421 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,729 | ₩42,259 | ₩40,178 | ₩41,038 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩40,099 | ₩40,850 | ₩38,086 | ₩40,447 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,958 | ₩43,224 | ₩38,328 | ₩40,139 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,394 | ₩39,985 | ₩35,242 | ₩35,792 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,206 | ₩42,217 | ₩40,179 | ₩41,668 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,710 | ₩43,037 | ₩39,334 | ₩41,427 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,275 | ₩41,120 | ₩36,275 | ₩40,541 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,443 | ₩36,778 | ₩35,162 | ₩36,222 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,611 | ₩36,611 | ₩34,101 | ₩35,014 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,839 | ₩38,151 | ₩35,148 | ₩36,396 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,819 | ₩38,381 | ₩35,081 | ₩35,283 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,316 | ₩36,141 | ₩34,102 | ₩35,658 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,480 | ₩42,124 | ₩34,545 | ₩35,672 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,643 | ₩40,193 | ₩37,489 | ₩37,778 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,812 | ₩40,474 | ₩36,530 | ₩39,924 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,240 | ₩40,890 | ₩38,502 | ₩38,569 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,180 | ₩39,696 | ₩36,731 | ₩36,798 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩36,034 | ₩37,228 | ₩33,190 | ₩35,645 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,978 | ₩40,005 | ₩35,806 | ₩36,664 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,851 | ₩39,173 | ₩36,396 | ₩38,650 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,532 | ₩46,149 | ₩38,905 | ₩40,997 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩50,039 | ₩50,093 | ₩46,847 | ₩48,564 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,966 | ₩50,187 | ₩46,283 | ₩49,275 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,808 | ₩56,592 | ₩50,576 | ₩51,918 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,729 | ₩58,746 | ₩53,648 | ₩57,887 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,690 | ₩53,273 | ₩48,738 | ₩52,280 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩47,021 | ₩49,932 | ₩46,122 | ₩49,445 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,983 | ₩47,517 | ₩41,346 | ₩47,356 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,964 | ₩43,600 | ₩39,924 | ₩41,507 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,401 | ₩40,608 | ₩37,053 | ₩40,246 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩38,113 | ₩40,689 | ₩37,831 | ₩38,771 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩41,091 | ₩41,091 | ₩37,751 | ₩37,872 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,394 | ₩43,065 | ₩40,394 | ₩42,326 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,749 | ₩42,862 | ₩40,286 | ₩40,488 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,561 | ₩41,856 | ₩39,227 | ₩41,011 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,167 | ₩42,406 | ₩37,214 | ₩39,844 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,939 | ₩38,059 | ₩36,839 | ₩37,442 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,578 | ₩38,675 | ₩34,907 | ₩37,939 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,123 | ₩35,618 | ₩32,680 | ₩34,934 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,580 | ₩35,081 | ₩31,016 | ₩34,679 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,192 | ₩31,499 | ₩28,172 | ₩30,681 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,092 | ₩29,527 | ₩26,703 | ₩27,756 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,478 | ₩34,592 | ₩28,709 | ₩29,259 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,634 | ₩42,634 | ₩35,886 | ₩35,913 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,621 | ₩43,438 | ₩41,105 | ₩42,929 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,930 | ₩42,460 | ₩39,354 | ₩40,501 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩40,072 | ₩41,856 | ₩39,139 | ₩40,394 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,863 | ₩41,118 | ₩39,428 | ₩40,018 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,950 | ₩43,077 | ₩40,176 | ₩40,219 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,440 | ₩42,379 | ₩40,045 | ₩41,346 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,198 | ₩43,815 | ₩41,018 | ₩41,467 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,741 | ₩43,198 | ₩41,172 | ₩42,165 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩45,076 | ₩45,076 | ₩41,910 | ₩42,326 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,419 | ₩45,639 | ₩40,692 | ₩44,888 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩41,105 | ₩42,728 | ₩40,568 | ₩41,252 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,937 | ₩43,156 | ₩40,689 | ₩40,756 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,641 | ₩43,063 | ₩40,206 | ₩40,286 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩42,098 | ₩42,098 | ₩38,220 | ₩40,541 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,889 | ₩44,392 | ₩41,628 | ₩42,795 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,361 | ₩42,071 | ₩37,979 | ₩41,467 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,551 | ₩36,825 | ₩34,612 | ₩36,369 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,905 | ₩38,972 | ₩36,121 | ₩37,442 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,783 | ₩41,808 | ₩39,736 | ₩40,367 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,166 | ₩42,876 | ₩40,146 | ₩41,024 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,677 | ₩39,643 | ₩37,899 | ₩39,280 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,240 | ₩39,334 | ₩37,228 | ₩38,301 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,449 | ₩40,582 | ₩38,086 | ₩38,261 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,604 | ₩39,844 | ₩35,309 | ₩39,092 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,302 | ₩36,758 | ₩34,156 | ₩34,169 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩37,000 | ₩38,663 | ₩35,631 | ₩37,617 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,952 | ₩38,690 | ₩37,000 | ₩37,644 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩38,006 | ₩39,106 | ₩36,383 | ₩37,375 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,502 | ₩41,219 | ₩38,375 | ₩39,428 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,144 | ₩44,398 | ₩39,495 | ₩39,736 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,955 | ₩45,264 | ₩42,366 | ₩43,842 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,994 | ₩48,859 | ₩44,727 | ₩46,283 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,396 | ₩53,541 | ₩48,832 | ₩49,597 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,741 | ₩49,047 | ₩42,741 | ₩47,866 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,766 | ₩42,527 | ₩34,142 | ₩41,749 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,851 | ₩40,058 | ₩37,094 | ₩37,161 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩38,006 | ₩38,931 | ₩36,946 | ₩38,261 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,769 | ₩42,232 | ₩37,939 | ₩38,100 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,864 | ₩40,125 | ₩38,127 | ₩39,079 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,191 | ₩43,935 | ₩38,194 | ₩39,227 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,400 | ₩45,586 | ₩41,239 | ₩44,915 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,199 | ₩42,446 | ₩40,166 | ₩41,682 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,718 | ₩39,418 | ₩36,718 | ₩39,253 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,813 | ₩35,900 | ₩33,430 | ₩35,846 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,726 | ₩37,263 | ₩32,868 | ₩35,953 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,281 | ₩37,281 | ₩33,378 | ₩33,471 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,624 | ₩39,374 | ₩35,973 | ₩38,610 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,644 | ₩38,804 | ₩36,101 | ₩36,356 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,731 | ₩37,831 | ₩35,947 | ₩37,751 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,952 | ₩38,140 | ₩35,869 | ₩36,664 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,952 | ₩38,623 | ₩37,255 | ₩37,831 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,603 | ₩39,897 | ₩37,053 | ₩38,744 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,704 | ₩38,733 | ₩36,329 | ₩37,523 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,556 | ₩39,616 | ₩37,684 | ₩38,475 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,389 | ₩39,173 | ₩36,222 | ₩38,717 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,631 | ₩37,831 | ₩35,390 | ₩36,262 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,253 | ₩39,280 | ₩33,834 | ₩35,926 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,180 | ₩39,683 | ₩36,423 | ₩38,180 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,595 | ₩40,702 | ₩37,228 | ₩37,979 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,392 | ₩46,578 | ₩41,145 | ₩41,239 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,612 | ₩45,720 | ₩41,118 | ₩42,513 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,174 | ₩50,375 | ₩47,464 | ₩48,054 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,469 | ₩51,421 | ₩47,858 | ₩49,006 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,366 | ₩54,507 | ₩48,738 | ₩50,308 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,681 | ₩56,881 | ₩53,796 | ₩54,949 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,588 | ₩55,795 | ₩52,562 | ₩53,487 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,320 | ₩53,043 | ₩49,315 | ₩49,986 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,199 | ₩53,138 | ₩49,396 | ₩50,254 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,637 | ₩50,253 | ₩45,626 | ₩49,959 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,218 | ₩56,343 | ₩50,683 | ₩51,797 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,862 | ₩57,458 | ₩51,260 | ₩53,071 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,496 | ₩56,908 | ₩50,080 | ₩54,963 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,886 | ₩52,079 | ₩47,723 | ₩50,214 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,224 | ₩48,725 | ₩43,801 | ₩47,652 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,214 | ₩51,294 | ₩43,265 | ₩45,478 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,327 | ₩53,662 | ₩49,261 | ₩50,683 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,844 | ₩56,948 | ₩50,180 | ₩55,768 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,997 | ₩51,019 | ₩40,917 | ₩49,087 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,403 | ₩42,794 | ₩35,376 | ₩39,830 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩44,090 | ₩46,833 | ₩43,801 | ₩46,122 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,821 | ₩47,692 | ₩44,553 | ₩46,847 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,917 | ₩46,297 | ₩40,716 | ₩43,815 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,738 | ₩40,997 | ₩37,590 | ₩40,984 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,356 | ₩37,617 | ₩35,658 | ₩37,241 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,242 | ₩36,490 | ₩35,175 | ₩36,450 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,651 | ₩37,016 | ₩34,545 | ₩35,551 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,913 | ₩37,657 | ₩35,812 | ₩37,241 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,168 | ₩39,307 | ₩35,739 | ₩37,456 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,591 | ₩37,067 | ₩34,732 | ₩36,101 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩32,063 | ₩35,470 | ₩30,882 | ₩35,122 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,237 | ₩33,069 | ₩31,620 | ₩32,841 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,465 | ₩33,970 | ₩31,244 | ₩32,371 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,318 | ₩33,190 | ₩31,446 | ₩32,197 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,720 | ₩33,082 | ₩30,922 | ₩32,036 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,921 | ₩33,753 | ₩32,291 | ₩32,747 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩30,024 | ₩33,820 | ₩29,930 | ₩32,975 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩32,009 | ₩32,727 | ₩29,339 | ₩31,298 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,539 | ₩33,914 | ₩31,848 | ₩32,036 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,941 | ₩35,215 | ₩33,485 | ₩34,263 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,969 | ₩37,523 | ₩31,888 | ₩36,959 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩32,076 | ₩33,431 | ₩31,929 | ₩33,257 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩31,070 | ₩32,230 | ₩30,896 | ₩32,170 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,185 | ₩31,216 | ₩30,146 | ₩31,043 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,770 | ₩29,661 | ₩27,461 | ₩29,621 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,333 | ₩28,392 | ₩27,797 | ₩28,065 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,387 | ₩28,789 | ₩27,743 | ₩28,078 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,837 | ₩28,575 | ₩26,710 | ₩28,132 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,507 | ₩30,507 | ₩27,833 | ₩28,280 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,338 | ₩32,438 | ₩30,225 | ₩30,829 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,668 | ₩34,182 | ₩30,668 | ₩34,089 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,801 | ₩32,948 | ₩30,413 | ₩30,668 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,620 | ₩32,277 | ₩30,694 | ₩32,237 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,419 | ₩34,075 | ₩31,258 | ₩32,130 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,781 | ₩33,210 | ₩30,681 | ₩30,869 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,888 | ₩32,599 | ₩29,836 | ₩30,708 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,190 | ₩33,423 | ₩32,532 | ₩32,908 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,787 | ₩33,726 | ₩32,202 | ₩33,002 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,343 | ₩34,703 | ₩32,787 | ₩32,895 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩35,095 | ₩35,792 | ₩34,231 | ₩34,397 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,885 | ₩38,341 | ₩35,041 | ₩35,095 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,992 | ₩38,019 | ₩35,202 | ₩37,509 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,193 | ₩41,051 | ₩38,314 | ₩39,012 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,905 | ₩39,817 | ₩38,529 | ₩38,529 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,227 | ₩40,836 | ₩38,583 | ₩39,871 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,929 | ₩44,593 | ₩40,488 | ₩40,944 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,485 | ₩44,797 | ₩39,951 | ₩41,695 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,290 | ₩50,281 | ₩44,163 | ₩45,988 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,456 | ₩46,203 | ₩36,275 | ₩45,505 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,656 | ₩42,151 | ₩38,797 | ₩40,783 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,388 | ₩40,616 | ₩37,402 | ₩39,817 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,475 | ₩39,640 | ₩36,919 | ₩38,100 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩40,032 | ₩41,105 | ₩35,529 | ₩36,919 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,290 | ₩38,255 | ₩33,968 | ₩37,778 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,285 | ₩34,612 | ₩31,285 | ₩33,431 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,338 | ₩32,363 | ₩30,587 | ₩31,177 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,182 | ₩34,504 | ₩29,916 | ₩30,319 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,905 | ₩40,729 | ₩36,490 | ₩36,812 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,485 | ₩38,293 | ₩32,358 | ₩38,153 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,217 | ₩35,739 | ₩32,787 | ₩33,485 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,251 | ₩33,909 | ₩31,231 | ₩32,573 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,763 | ₩29,729 | ₩28,011 | ₩28,065 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,480 | ₩30,963 | ₩28,924 | ₩30,158 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,909 | ₩32,170 | ₩30,533 | ₩32,036 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,485 | ₩33,673 | ₩30,426 | ₩30,802 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩34,075 | ₩35,073 | ₩33,270 | ₩34,021 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,236 | ₩34,826 | ₩32,798 | ₩34,182 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,651 | ₩36,705 | ₩35,363 | ₩35,953 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,924 | ₩40,166 | ₩37,214 | ₩37,670 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,295 | ₩42,500 | ₩37,193 | ₩39,978 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,241 | ₩38,636 | ₩37,139 | ₩37,456 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,368 | ₩39,253 | ₩36,839 | ₩37,461 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,227 | ₩40,810 | ₩37,504 | ₩38,958 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,402 | ₩39,710 | ₩36,141 | ₩38,958 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,402 | ₩39,817 | ₩36,334 | ₩38,314 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,871 | ₩42,285 | ₩37,161 | ₩38,261 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,583 | ₩41,105 | ₩38,583 | ₩39,388 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,436 | ₩40,300 | ₩35,685 | ₩40,193 | +10.31% | 560.9만 |
|---|