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 | ₩9,124 | ₩9,418 | ₩8,388 | ₩8,401 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,338 | ₩9,699 | ₩8,817 | ₩9,391 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,007 | ₩10,267 | ₩9,806 | ₩9,859 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,207 | ₩10,261 | ₩9,793 | ₩10,060 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,328 | ₩10,555 | ₩10,000 | ₩10,354 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,926 | ₩10,475 | ₩9,779 | ₩10,421 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,281 | ₩10,662 | ₩10,094 | ₩10,274 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,502 | ₩10,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,622 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,555 | ₩10,876 | ₩10,461 | ₩10,649 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,702 | ₩10,776 | ₩10,274 | ₩10,582 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,007 | ₩10,368 | ₩9,873 | ₩10,328 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,395 | ₩10,484 | ₩9,819 | ₩10,047 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,783 | ₩11,157 | ₩9,886 | ₩10,114 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,910 | ₩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 | ₩12,649 | ₩11,866 | ₩11,893 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,134 | ₩12,576 | ₩11,853 | ₩12,067 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,936 | ₩13,117 | ₩12,267 | ₩12,334 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,923 | ₩13,043 | ₩12,027 | ₩12,615 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,083 | ₩13,599 | ₩12,334 | ₩12,508 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,338 | ₩13,766 | ₩13,244 | ₩13,485 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,431 | ₩13,886 | ₩13,217 | ₩13,685 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,910 | ₩13,271 | ₩12,776 | ₩13,150 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,535 | ₩13,043 | ₩12,229 | ₩13,003 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,706 | ₩12,508 | ₩11,451 | ₩12,428 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩13,003 | ₩13,097 | ₩10,890 | ₩11,425 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,468 | ₩13,993 | ₩12,415 | ₩13,485 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,732 | ₩12,107 | ₩11,291 | ₩12,080 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,532 | ₩11,612 | ₩11,124 | ₩11,318 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,478 | ₩11,552 | ₩11,077 | ₩11,331 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,361 | ₩12,495 | ₩11,239 | ₩11,371 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,619 | ₩13,859 | ₩12,408 | ₩12,548 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,736 | ₩13,364 | ₩12,254 | ₩13,284 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,589 | ₩13,446 | ₩12,441 | ₩12,829 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,157 | ₩13,378 | ₩11,913 | ₩12,281 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,896 | ₩13,470 | ₩12,816 | ₩13,191 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,378 | ₩13,846 | ₩12,749 | ₩13,003 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,525 | ₩13,726 | ₩13,050 | ₩13,565 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,191 | ₩13,451 | ₩12,856 | ₩13,431 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,435 | ₩13,231 | ₩12,348 | ₩13,177 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,378 | ₩13,565 | ₩12,374 | ₩12,522 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,324 | ₩14,207 | ₩13,191 | ₩13,766 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,338 | ₩13,532 | ₩12,762 | ₩13,217 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,819 | ₩13,819 | ₩12,488 | ₩13,177 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,314 | ₩16,321 | ₩13,607 | ₩13,712 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,124 | ₩17,899 | ₩16,803 | ₩17,190 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩15,960 | ₩16,722 | ₩15,224 | ₩16,682 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,689 | ₩27,705 | ₩14,796 | ₩15,879 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,224 | ₩39,799 | ₩37,859 | ₩38,461 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,722 | ₩42,528 | ₩40,133 | ₩40,307 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,612 | ₩42,140 | ₩40,065 | ₩40,923 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩39,986 | ₩40,735 | ₩37,980 | ₩40,334 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,849 | ₩43,103 | ₩38,220 | ₩40,026 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,284 | ₩39,873 | ₩35,143 | ₩35,692 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,093 | ₩42,099 | ₩40,067 | ₩41,551 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,598 | ₩42,916 | ₩39,224 | ₩41,311 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,174 | ₩41,004 | ₩36,174 | ₩40,428 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,344 | ₩36,675 | ₩35,063 | ₩36,120 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,508 | ₩36,508 | ₩34,005 | ₩34,916 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,735 | ₩38,044 | ₩35,050 | ₩36,294 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,719 | ₩38,274 | ₩34,983 | ₩35,184 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,217 | ₩36,040 | ₩34,006 | ₩35,558 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,364 | ₩42,006 | ₩34,448 | ₩35,572 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,531 | ₩40,080 | ₩37,384 | ₩37,672 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,709 | ₩40,361 | ₩36,428 | ₩39,812 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,130 | ₩40,776 | ₩38,394 | ₩38,461 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,073 | ₩39,585 | ₩36,628 | ₩36,695 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩35,933 | ₩37,123 | ₩33,097 | ₩35,545 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,866 | ₩39,893 | ₩35,705 | ₩36,562 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,742 | ₩39,063 | ₩36,294 | ₩38,541 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,404 | ₩46,020 | ₩38,796 | ₩40,883 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩49,899 | ₩49,953 | ₩46,715 | ₩48,428 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,829 | ₩50,046 | ₩46,153 | ₩49,137 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,652 | ₩56,433 | ₩50,434 | ₩51,772 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,578 | ₩58,581 | ₩53,498 | ₩57,725 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,545 | ₩53,123 | ₩48,602 | ₩52,133 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩46,889 | ₩49,792 | ₩45,993 | ₩49,307 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,862 | ₩47,384 | ₩41,230 | ₩47,224 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,852 | ₩43,478 | ₩39,812 | ₩41,391 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,291 | ₩40,495 | ₩36,949 | ₩40,133 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩38,006 | ₩40,575 | ₩37,725 | ₩38,662 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩40,976 | ₩40,976 | ₩37,645 | ₩37,766 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,281 | ₩42,944 | ₩40,281 | ₩42,207 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,632 | ₩42,742 | ₩40,174 | ₩40,374 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,444 | ₩41,739 | ₩39,117 | ₩40,896 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,060 | ₩42,287 | ₩37,110 | ₩39,732 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,832 | ₩37,953 | ₩36,735 | ₩37,337 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,478 | ₩38,567 | ₩34,809 | ₩37,832 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,030 | ₩35,518 | ₩32,588 | ₩34,836 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,491 | ₩34,983 | ₩30,929 | ₩34,582 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,110 | ₩31,411 | ₩28,093 | ₩30,595 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,013 | ₩29,445 | ₩26,629 | ₩27,679 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,384 | ₩34,495 | ₩28,628 | ₩29,177 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,515 | ₩42,515 | ₩35,786 | ₩35,812 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,501 | ₩43,316 | ₩40,990 | ₩42,809 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,816 | ₩42,341 | ₩39,244 | ₩40,388 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩39,959 | ₩41,739 | ₩39,030 | ₩40,281 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,749 | ₩41,003 | ₩39,317 | ₩39,906 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,832 | ₩42,956 | ₩40,064 | ₩40,107 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,324 | ₩42,260 | ₩39,933 | ₩41,230 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,077 | ₩43,692 | ₩40,903 | ₩41,351 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,622 | ₩43,077 | ₩41,056 | ₩42,046 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩44,949 | ₩44,949 | ₩41,792 | ₩42,207 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,301 | ₩45,511 | ₩40,578 | ₩44,762 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩40,990 | ₩42,608 | ₩40,454 | ₩41,137 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,819 | ₩43,035 | ₩40,575 | ₩40,642 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,525 | ₩42,943 | ₩40,093 | ₩40,174 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩41,980 | ₩41,980 | ₩38,113 | ₩40,428 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,769 | ₩44,267 | ₩41,511 | ₩42,675 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,250 | ₩41,953 | ₩37,873 | ₩41,351 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,451 | ₩36,722 | ₩34,515 | ₩36,267 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,799 | ₩38,863 | ₩36,020 | ₩37,337 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,669 | ₩41,691 | ₩39,625 | ₩40,254 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,053 | ₩42,755 | ₩40,033 | ₩40,909 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,568 | ₩39,531 | ₩37,792 | ₩39,170 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,130 | ₩39,224 | ₩37,123 | ₩38,194 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,341 | ₩40,468 | ₩37,980 | ₩38,153 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,505 | ₩39,732 | ₩35,210 | ₩38,983 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,200 | ₩36,655 | ₩34,060 | ₩34,073 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩36,896 | ₩38,555 | ₩35,531 | ₩37,511 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,846 | ₩38,582 | ₩36,896 | ₩37,538 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩37,899 | ₩38,996 | ₩36,281 | ₩37,271 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,394 | ₩41,103 | ₩38,267 | ₩39,317 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,023 | ₩44,274 | ₩39,384 | ₩39,625 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,829 | ₩45,137 | ₩42,247 | ₩43,719 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,859 | ₩48,722 | ₩44,602 | ₩46,153 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,257 | ₩53,391 | ₩48,695 | ₩49,458 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,622 | ₩48,909 | ₩42,622 | ₩47,732 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,669 | ₩42,408 | ₩34,047 | ₩41,632 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,742 | ₩39,946 | ₩36,990 | ₩37,057 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩37,899 | ₩38,822 | ₩36,842 | ₩38,153 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,655 | ₩42,113 | ₩37,832 | ₩37,993 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,755 | ₩40,013 | ₩38,020 | ₩38,970 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,070 | ₩43,812 | ₩38,087 | ₩39,117 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,284 | ₩45,458 | ₩41,123 | ₩44,789 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,087 | ₩42,327 | ₩40,053 | ₩41,565 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,615 | ₩39,308 | ₩36,615 | ₩39,143 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,715 | ₩35,799 | ₩33,336 | ₩35,745 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,632 | ₩37,158 | ₩32,776 | ₩35,853 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,177 | ₩37,177 | ₩33,284 | ₩33,378 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,521 | ₩39,264 | ₩35,873 | ₩38,501 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,538 | ₩38,695 | ₩36,000 | ₩36,254 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,628 | ₩37,725 | ₩35,846 | ₩37,645 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,846 | ₩38,033 | ₩35,768 | ₩36,562 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,846 | ₩38,515 | ₩37,150 | ₩37,725 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,498 | ₩39,786 | ₩36,949 | ₩38,635 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,598 | ₩38,624 | ₩36,227 | ₩37,418 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,448 | ₩39,505 | ₩37,578 | ₩38,368 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,287 | ₩39,063 | ₩36,120 | ₩38,608 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,528 | ₩37,725 | ₩35,291 | ₩36,160 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,143 | ₩39,170 | ₩33,739 | ₩35,826 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,073 | ₩39,572 | ₩36,321 | ₩38,073 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,481 | ₩40,588 | ₩37,123 | ₩37,873 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,267 | ₩46,448 | ₩41,030 | ₩41,123 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,485 | ₩45,592 | ₩41,003 | ₩42,394 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,033 | ₩50,234 | ₩47,331 | ₩47,919 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,327 | ₩51,277 | ₩47,724 | ₩48,869 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,217 | ₩54,354 | ₩48,602 | ₩50,167 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,528 | ₩56,722 | ₩53,645 | ₩54,795 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,441 | ₩55,638 | ₩52,414 | ₩53,337 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,173 | ₩52,894 | ₩49,177 | ₩49,846 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,053 | ₩52,989 | ₩49,257 | ₩50,113 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,498 | ₩50,112 | ₩45,498 | ₩49,819 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,063 | ₩56,185 | ₩50,541 | ₩51,652 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,705 | ₩57,297 | ₩51,117 | ₩52,923 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,354 | ₩56,749 | ₩49,939 | ₩54,809 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,752 | ₩51,933 | ₩47,589 | ₩50,073 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,100 | ₩48,588 | ₩43,679 | ₩47,518 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,073 | ₩51,150 | ₩43,143 | ₩45,351 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,183 | ₩53,511 | ₩49,123 | ₩50,541 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,702 | ₩56,789 | ₩50,040 | ₩55,612 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,883 | ₩50,876 | ₩40,802 | ₩48,949 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,304 | ₩42,674 | ₩35,277 | ₩39,719 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩43,966 | ₩46,702 | ₩43,679 | ₩45,993 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,695 | ₩47,558 | ₩44,428 | ₩46,715 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,802 | ₩46,167 | ₩40,602 | ₩43,692 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,632 | ₩40,883 | ₩37,485 | ₩40,869 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,254 | ₩37,511 | ₩35,558 | ₩37,137 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,140 | ₩36,388 | ₩35,077 | ₩36,347 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,548 | ₩36,912 | ₩34,448 | ₩35,451 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,812 | ₩37,551 | ₩35,712 | ₩37,137 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,067 | ₩39,197 | ₩35,638 | ₩37,351 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,488 | ₩36,963 | ₩34,635 | ₩36,000 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩31,973 | ₩35,371 | ₩30,796 | ₩35,023 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,147 | ₩32,976 | ₩31,531 | ₩32,749 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,374 | ₩33,875 | ₩31,157 | ₩32,281 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,227 | ₩33,097 | ₩31,358 | ₩32,107 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,628 | ₩32,990 | ₩30,836 | ₩31,946 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,829 | ₩33,659 | ₩32,200 | ₩32,655 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩29,940 | ₩33,725 | ₩29,846 | ₩32,883 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩31,919 | ₩32,635 | ₩29,257 | ₩31,210 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,445 | ₩33,819 | ₩31,759 | ₩31,946 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,846 | ₩35,117 | ₩33,391 | ₩34,167 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,879 | ₩37,418 | ₩31,799 | ₩36,856 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩31,986 | ₩33,337 | ₩31,839 | ₩33,164 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩30,983 | ₩32,140 | ₩30,809 | ₩32,080 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,100 | ₩31,129 | ₩30,061 | ₩30,956 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,692 | ₩29,578 | ₩27,384 | ₩29,538 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,254 | ₩28,313 | ₩27,719 | ₩27,986 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,307 | ₩28,709 | ₩27,665 | ₩28,000 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,759 | ₩28,495 | ₩26,635 | ₩28,053 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,421 | ₩30,421 | ₩27,755 | ₩28,200 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,247 | ₩32,348 | ₩30,140 | ₩30,742 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,582 | ₩34,087 | ₩30,582 | ₩33,993 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,709 | ₩32,856 | ₩30,327 | ₩30,582 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,531 | ₩32,187 | ₩30,608 | ₩32,147 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,331 | ₩33,980 | ₩31,170 | ₩32,040 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,692 | ₩33,117 | ₩30,595 | ₩30,782 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,799 | ₩32,508 | ₩29,752 | ₩30,622 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,097 | ₩33,329 | ₩32,441 | ₩32,816 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,695 | ₩33,632 | ₩32,112 | ₩32,909 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,247 | ₩34,606 | ₩32,695 | ₩32,802 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩34,996 | ₩35,692 | ₩34,135 | ₩34,301 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,779 | ₩38,234 | ₩34,943 | ₩34,996 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,886 | ₩37,913 | ₩35,103 | ₩37,404 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,080 | ₩40,936 | ₩38,207 | ₩38,903 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,796 | ₩39,705 | ₩38,421 | ₩38,421 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,117 | ₩40,722 | ₩38,475 | ₩39,759 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,809 | ₩44,468 | ₩40,374 | ₩40,829 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,361 | ₩44,671 | ₩39,839 | ₩41,578 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,163 | ₩50,140 | ₩44,040 | ₩45,859 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,351 | ₩46,073 | ₩36,174 | ₩45,377 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,545 | ₩42,033 | ₩38,689 | ₩40,669 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,277 | ₩40,503 | ₩37,297 | ₩39,705 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,368 | ₩39,529 | ₩36,816 | ₩37,993 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩39,919 | ₩40,990 | ₩35,430 | ₩36,816 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,194 | ₩38,148 | ₩33,873 | ₩37,672 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,197 | ₩34,515 | ₩31,197 | ₩33,337 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,251 | ₩32,273 | ₩30,501 | ₩31,090 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,087 | ₩34,408 | ₩29,832 | ₩30,234 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,796 | ₩40,615 | ₩36,388 | ₩36,709 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,391 | ₩38,186 | ₩32,267 | ₩38,046 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,123 | ₩35,638 | ₩32,695 | ₩33,391 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,160 | ₩33,814 | ₩31,144 | ₩32,481 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,682 | ₩29,645 | ₩27,933 | ₩27,986 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,394 | ₩30,876 | ₩28,843 | ₩30,073 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,822 | ₩32,080 | ₩30,448 | ₩31,946 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,391 | ₩33,578 | ₩30,341 | ₩30,715 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩33,980 | ₩34,975 | ₩33,177 | ₩33,926 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,140 | ₩34,729 | ₩32,706 | ₩34,087 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,548 | ₩36,602 | ₩35,264 | ₩35,853 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,812 | ₩40,053 | ₩37,110 | ₩37,565 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,190 | ₩42,381 | ₩37,089 | ₩39,866 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,137 | ₩38,528 | ₩37,035 | ₩37,351 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,261 | ₩39,143 | ₩36,735 | ₩37,356 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,117 | ₩40,695 | ₩37,399 | ₩38,849 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,297 | ₩39,598 | ₩36,040 | ₩38,849 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,297 | ₩39,705 | ₩36,232 | ₩38,207 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,759 | ₩42,167 | ₩37,057 | ₩38,153 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,475 | ₩40,990 | ₩38,475 | ₩39,277 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,334 | ₩40,187 | ₩35,585 | ₩40,080 | +10.31% | 560.9만 |
|---|