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 | ₩9,133 | ₩9,427 | ₩8,396 | ₩8,409 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,347 | ₩9,708 | ₩8,826 | ₩9,400 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,016 | ₩10,277 | ₩9,815 | ₩9,869 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,217 | ₩10,271 | ₩9,802 | ₩10,070 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,338 | ₩10,565 | ₩10,010 | ₩10,364 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,936 | ₩10,485 | ₩9,789 | ₩10,431 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,291 | ₩10,672 | ₩10,103 | ₩10,284 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,512 | ₩10,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,632 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,565 | ₩10,887 | ₩10,472 | ₩10,659 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,713 | ₩10,786 | ₩10,284 | ₩10,592 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,016 | ₩10,378 | ₩9,882 | ₩10,338 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,405 | ₩10,494 | ₩9,829 | ₩10,056 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,793 | ₩11,168 | ₩9,896 | ₩10,123 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,920 | ₩11,288 | ₩10,860 | ₩10,927 | +0.06% | 185.5만 |
|---|
| 2026.09.21 | ₩11,744 | ₩12,005 | ₩11,141 | ₩11,168 | -4.90% | 243.1만 |
|---|
| 2026.09.18 | ₩11,918 | ₩12,661 | ₩11,878 | ₩11,904 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,145 | ₩12,589 | ₩11,864 | ₩12,079 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,949 | ₩13,130 | ₩12,279 | ₩12,346 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,936 | ₩13,056 | ₩12,038 | ₩12,628 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,096 | ₩13,612 | ₩12,346 | ₩12,520 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,351 | ₩13,779 | ₩13,257 | ₩13,498 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,444 | ₩13,900 | ₩13,230 | ₩13,699 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,922 | ₩13,284 | ₩12,788 | ₩13,163 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,547 | ₩13,056 | ₩12,241 | ₩13,016 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,717 | ₩12,520 | ₩11,463 | ₩12,440 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩13,016 | ₩13,110 | ₩10,900 | ₩11,436 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,480 | ₩14,007 | ₩12,427 | ₩13,498 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,744 | ₩12,119 | ₩11,302 | ₩12,092 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,543 | ₩11,623 | ₩11,134 | ₩11,329 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,489 | ₩11,563 | ₩11,088 | ₩11,342 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,373 | ₩12,507 | ₩11,250 | ₩11,382 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,632 | ₩13,873 | ₩12,420 | ₩12,561 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,748 | ₩13,377 | ₩12,266 | ₩13,297 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,601 | ₩13,459 | ₩12,453 | ₩12,842 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,170 | ₩13,391 | ₩11,925 | ₩12,293 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,909 | ₩13,483 | ₩12,828 | ₩13,203 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,391 | ₩13,859 | ₩12,761 | ₩13,016 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,538 | ₩13,739 | ₩13,063 | ₩13,578 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,203 | ₩13,464 | ₩12,869 | ₩13,444 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,447 | ₩13,244 | ₩12,360 | ₩13,190 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,391 | ₩13,578 | ₩12,386 | ₩12,534 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,337 | ₩14,221 | ₩13,203 | ₩13,779 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,351 | ₩13,545 | ₩12,775 | ₩13,230 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,833 | ₩13,833 | ₩12,500 | ₩13,190 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,330 | ₩16,337 | ₩13,620 | ₩13,726 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,140 | ₩17,917 | ₩16,819 | ₩17,207 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩15,975 | ₩16,739 | ₩15,239 | ₩16,698 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,715 | ₩27,732 | ₩14,810 | ₩15,895 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,262 | ₩39,838 | ₩37,896 | ₩38,499 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,762 | ₩42,569 | ₩40,172 | ₩40,346 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,652 | ₩42,181 | ₩40,104 | ₩40,962 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩40,025 | ₩40,775 | ₩38,016 | ₩40,373 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,887 | ₩43,145 | ₩38,258 | ₩40,065 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,322 | ₩39,911 | ₩35,178 | ₩35,727 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,132 | ₩42,140 | ₩40,105 | ₩41,592 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,637 | ₩42,958 | ₩39,262 | ₩41,351 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,209 | ₩41,044 | ₩36,209 | ₩40,467 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,378 | ₩36,711 | ₩35,097 | ₩36,155 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,543 | ₩36,543 | ₩34,038 | ₩34,950 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,771 | ₩38,081 | ₩35,084 | ₩36,329 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,753 | ₩38,311 | ₩35,017 | ₩35,218 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,251 | ₩36,075 | ₩34,039 | ₩35,593 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,404 | ₩42,047 | ₩34,481 | ₩35,606 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,570 | ₩40,119 | ₩37,421 | ₩37,708 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,744 | ₩40,400 | ₩36,463 | ₩39,851 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,168 | ₩40,815 | ₩38,432 | ₩38,499 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,110 | ₩39,623 | ₩36,664 | ₩36,731 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩35,968 | ₩37,159 | ₩33,129 | ₩35,579 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,905 | ₩39,931 | ₩35,740 | ₩36,597 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,780 | ₩39,101 | ₩36,329 | ₩38,579 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,448 | ₩46,064 | ₩38,833 | ₩40,922 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩49,948 | ₩50,001 | ₩46,761 | ₩48,475 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,876 | ₩50,095 | ₩46,198 | ₩49,184 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,706 | ₩56,488 | ₩50,483 | ₩51,822 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,630 | ₩58,638 | ₩53,550 | ₩57,781 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,595 | ₩53,175 | ₩48,649 | ₩52,184 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩46,935 | ₩49,841 | ₩46,038 | ₩49,354 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,904 | ₩47,430 | ₩41,270 | ₩47,270 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,891 | ₩43,520 | ₩39,851 | ₩41,431 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,329 | ₩40,534 | ₩36,985 | ₩40,172 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩38,043 | ₩40,614 | ₩37,762 | ₩38,699 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩41,016 | ₩41,016 | ₩37,682 | ₩37,802 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,320 | ₩42,986 | ₩40,320 | ₩42,248 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,672 | ₩42,784 | ₩40,213 | ₩40,413 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,485 | ₩41,779 | ₩39,155 | ₩40,936 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,097 | ₩42,328 | ₩37,146 | ₩39,771 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,869 | ₩37,990 | ₩36,771 | ₩37,374 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,512 | ₩38,604 | ₩34,843 | ₩37,869 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,062 | ₩35,553 | ₩32,620 | ₩34,870 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,522 | ₩35,017 | ₩30,960 | ₩34,615 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,138 | ₩31,442 | ₩28,121 | ₩30,625 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,040 | ₩29,473 | ₩26,654 | ₩27,706 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,417 | ₩34,528 | ₩28,656 | ₩29,205 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,556 | ₩42,556 | ₩35,820 | ₩35,847 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,543 | ₩43,358 | ₩41,029 | ₩42,851 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,855 | ₩42,382 | ₩39,282 | ₩40,427 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩39,998 | ₩41,779 | ₩39,068 | ₩40,320 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,788 | ₩41,043 | ₩39,356 | ₩39,945 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,873 | ₩42,998 | ₩40,103 | ₩40,146 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,364 | ₩42,302 | ₩39,972 | ₩41,270 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,118 | ₩43,734 | ₩40,942 | ₩41,391 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,663 | ₩43,118 | ₩41,096 | ₩42,087 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩44,993 | ₩44,993 | ₩41,833 | ₩42,248 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,342 | ₩45,556 | ₩40,617 | ₩44,806 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩41,029 | ₩42,650 | ₩40,494 | ₩41,177 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,860 | ₩43,077 | ₩40,614 | ₩40,681 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,565 | ₩42,984 | ₩40,132 | ₩40,213 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩42,020 | ₩42,020 | ₩38,150 | ₩40,467 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,810 | ₩44,310 | ₩41,552 | ₩42,717 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,289 | ₩41,994 | ₩37,909 | ₩41,391 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,486 | ₩36,758 | ₩34,548 | ₩36,302 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,836 | ₩38,900 | ₩36,055 | ₩37,374 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,708 | ₩41,731 | ₩39,664 | ₩40,293 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,092 | ₩42,797 | ₩40,072 | ₩40,949 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,606 | ₩39,570 | ₩37,829 | ₩39,208 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,168 | ₩39,262 | ₩37,159 | ₩38,231 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,378 | ₩40,507 | ₩38,016 | ₩38,191 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,539 | ₩39,771 | ₩35,245 | ₩39,021 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,236 | ₩36,691 | ₩34,093 | ₩34,106 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩36,932 | ₩38,592 | ₩35,566 | ₩37,548 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,883 | ₩38,619 | ₩36,932 | ₩37,575 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩37,936 | ₩39,034 | ₩36,316 | ₩37,307 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,432 | ₩41,143 | ₩38,304 | ₩39,356 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,065 | ₩44,317 | ₩39,423 | ₩39,664 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,873 | ₩45,181 | ₩42,288 | ₩43,761 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,906 | ₩48,769 | ₩44,645 | ₩46,198 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,305 | ₩53,443 | ₩48,743 | ₩49,506 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,663 | ₩48,957 | ₩42,663 | ₩47,778 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,702 | ₩42,449 | ₩34,080 | ₩41,672 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,780 | ₩39,985 | ₩37,026 | ₩37,093 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩37,936 | ₩38,860 | ₩36,878 | ₩38,191 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,695 | ₩42,154 | ₩37,869 | ₩38,030 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,793 | ₩40,052 | ₩38,057 | ₩39,007 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,112 | ₩43,855 | ₩38,124 | ₩39,155 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,324 | ₩45,502 | ₩41,163 | ₩44,832 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,126 | ₩42,368 | ₩40,092 | ₩41,605 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,651 | ₩39,346 | ₩36,651 | ₩39,181 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,749 | ₩35,834 | ₩33,369 | ₩35,780 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,664 | ₩37,194 | ₩32,807 | ₩35,887 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,213 | ₩37,213 | ₩33,316 | ₩33,410 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,557 | ₩39,302 | ₩35,907 | ₩38,539 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,575 | ₩38,733 | ₩36,035 | ₩36,289 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,664 | ₩37,762 | ₩35,881 | ₩37,682 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,883 | ₩38,070 | ₩35,803 | ₩36,597 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,883 | ₩38,552 | ₩37,186 | ₩37,762 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,534 | ₩39,824 | ₩36,985 | ₩38,673 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,635 | ₩38,662 | ₩36,262 | ₩37,454 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,485 | ₩39,543 | ₩37,615 | ₩38,405 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,323 | ₩39,101 | ₩36,155 | ₩38,646 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,564 | ₩37,762 | ₩35,325 | ₩36,195 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,181 | ₩39,208 | ₩33,772 | ₩35,861 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,110 | ₩39,610 | ₩36,356 | ₩38,110 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,521 | ₩40,628 | ₩37,159 | ₩37,909 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,310 | ₩46,493 | ₩41,070 | ₩41,163 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,529 | ₩45,636 | ₩41,043 | ₩42,435 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,082 | ₩50,282 | ₩47,377 | ₩47,966 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,376 | ₩51,327 | ₩47,770 | ₩48,917 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,269 | ₩54,407 | ₩48,649 | ₩50,216 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,581 | ₩56,777 | ₩53,697 | ₩54,849 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,492 | ₩55,692 | ₩52,465 | ₩53,389 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,224 | ₩52,946 | ₩49,225 | ₩49,894 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,104 | ₩53,041 | ₩49,305 | ₩50,162 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,546 | ₩50,161 | ₩45,542 | ₩49,867 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,117 | ₩56,240 | ₩50,590 | ₩51,702 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,759 | ₩57,353 | ₩51,166 | ₩52,974 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,403 | ₩56,804 | ₩49,988 | ₩54,862 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,798 | ₩51,983 | ₩47,635 | ₩50,122 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,143 | ₩48,635 | ₩43,721 | ₩47,564 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,122 | ₩51,200 | ₩43,185 | ₩45,395 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,233 | ₩53,563 | ₩49,171 | ₩50,590 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,751 | ₩56,844 | ₩50,088 | ₩55,666 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,922 | ₩50,925 | ₩40,842 | ₩48,997 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,338 | ₩42,715 | ₩35,312 | ₩39,757 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩44,009 | ₩46,747 | ₩43,721 | ₩46,038 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,739 | ₩47,604 | ₩44,471 | ₩46,761 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,842 | ₩46,212 | ₩40,641 | ₩43,734 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,668 | ₩40,922 | ₩37,521 | ₩40,909 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,289 | ₩37,548 | ₩35,593 | ₩37,173 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,175 | ₩36,423 | ₩35,111 | ₩36,383 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,584 | ₩36,948 | ₩34,481 | ₩35,486 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,847 | ₩37,588 | ₩35,747 | ₩37,173 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,102 | ₩39,235 | ₩35,673 | ₩37,387 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,523 | ₩36,999 | ₩34,669 | ₩36,035 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩32,004 | ₩35,405 | ₩30,826 | ₩35,057 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,178 | ₩33,008 | ₩31,562 | ₩32,781 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,406 | ₩33,908 | ₩31,187 | ₩32,312 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,258 | ₩33,129 | ₩31,388 | ₩32,138 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,660 | ₩33,022 | ₩30,866 | ₩31,977 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,861 | ₩33,691 | ₩32,232 | ₩32,687 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩29,969 | ₩33,758 | ₩29,875 | ₩32,915 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩31,950 | ₩32,667 | ₩29,286 | ₩31,241 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,477 | ₩33,852 | ₩31,790 | ₩31,977 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,879 | ₩35,151 | ₩33,423 | ₩34,200 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,910 | ₩37,454 | ₩31,830 | ₩36,892 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩32,017 | ₩33,370 | ₩31,870 | ₩33,196 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩31,013 | ₩32,171 | ₩30,839 | ₩32,111 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,129 | ₩31,159 | ₩30,090 | ₩30,986 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,719 | ₩29,607 | ₩27,411 | ₩29,567 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,281 | ₩28,340 | ₩27,746 | ₩28,014 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,335 | ₩28,737 | ₩27,692 | ₩28,027 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,786 | ₩28,522 | ₩26,661 | ₩28,081 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,451 | ₩30,451 | ₩27,782 | ₩28,228 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,279 | ₩32,379 | ₩30,169 | ₩30,772 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,611 | ₩34,120 | ₩30,611 | ₩34,026 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,741 | ₩32,888 | ₩30,357 | ₩30,611 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,562 | ₩32,218 | ₩30,638 | ₩32,178 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,361 | ₩34,013 | ₩31,201 | ₩32,071 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,723 | ₩33,149 | ₩30,625 | ₩30,812 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,830 | ₩32,540 | ₩29,781 | ₩30,652 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,129 | ₩33,362 | ₩32,473 | ₩32,848 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,727 | ₩33,664 | ₩32,143 | ₩32,941 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,280 | ₩34,639 | ₩32,727 | ₩32,834 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩35,030 | ₩35,727 | ₩34,168 | ₩34,334 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,816 | ₩38,271 | ₩34,977 | ₩35,030 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,923 | ₩37,950 | ₩35,137 | ₩37,441 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,119 | ₩40,976 | ₩38,244 | ₩38,940 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,833 | ₩39,744 | ₩38,458 | ₩38,458 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,155 | ₩40,762 | ₩38,512 | ₩39,797 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,851 | ₩44,511 | ₩40,413 | ₩40,869 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,404 | ₩44,715 | ₩39,878 | ₩41,619 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,207 | ₩50,189 | ₩44,083 | ₩45,904 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,387 | ₩46,118 | ₩36,209 | ₩45,422 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,583 | ₩42,074 | ₩38,726 | ₩40,708 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,315 | ₩40,542 | ₩37,334 | ₩39,744 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,405 | ₩39,567 | ₩36,851 | ₩38,030 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩39,958 | ₩41,029 | ₩35,464 | ₩36,851 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,227 | ₩38,185 | ₩33,906 | ₩37,708 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,227 | ₩34,548 | ₩31,227 | ₩33,370 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,281 | ₩32,304 | ₩30,531 | ₩31,120 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,120 | ₩34,441 | ₩29,861 | ₩30,263 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,833 | ₩40,654 | ₩36,423 | ₩36,744 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,423 | ₩38,223 | ₩32,299 | ₩38,083 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,156 | ₩35,673 | ₩32,727 | ₩33,423 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,191 | ₩33,847 | ₩31,174 | ₩32,513 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,710 | ₩29,674 | ₩27,960 | ₩28,014 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,424 | ₩30,906 | ₩28,871 | ₩30,103 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,852 | ₩32,111 | ₩30,477 | ₩31,977 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,423 | ₩33,611 | ₩30,370 | ₩30,745 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩34,013 | ₩35,009 | ₩33,209 | ₩33,959 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,173 | ₩34,763 | ₩32,738 | ₩34,120 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,584 | ₩36,637 | ₩35,298 | ₩35,887 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,851 | ₩40,092 | ₩37,146 | ₩37,601 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,226 | ₩42,422 | ₩37,125 | ₩39,905 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,173 | ₩38,566 | ₩37,071 | ₩37,387 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,298 | ₩39,181 | ₩36,771 | ₩37,392 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,155 | ₩40,735 | ₩37,435 | ₩38,887 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,334 | ₩39,637 | ₩36,075 | ₩38,887 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,334 | ₩39,744 | ₩36,268 | ₩38,244 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,797 | ₩42,208 | ₩37,093 | ₩38,191 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,512 | ₩41,029 | ₩38,512 | ₩39,315 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,369 | ₩40,226 | ₩35,620 | ₩40,119 | +10.31% | 560.9만 |
|---|