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 | ₩9,129 | ₩9,424 | ₩8,393 | ₩8,406 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,343 | ₩9,705 | ₩8,823 | ₩9,397 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,013 | ₩10,274 | ₩9,812 | ₩9,865 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,213 | ₩10,267 | ₩9,798 | ₩10,066 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,334 | ₩10,561 | ₩10,006 | ₩10,361 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,932 | ₩10,481 | ₩9,785 | ₩10,428 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,287 | ₩10,668 | ₩10,100 | ₩10,280 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,508 | ₩10,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,628 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,561 | ₩10,883 | ₩10,468 | ₩10,655 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,709 | ₩10,782 | ₩10,280 | ₩10,588 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,013 | ₩10,374 | ₩9,879 | ₩10,334 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,401 | ₩10,490 | ₩9,825 | ₩10,053 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,789 | ₩11,164 | ₩9,892 | ₩10,120 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,916 | ₩11,284 | ₩10,856 | ₩10,923 | +0.06% | 185.5만 |
|---|
| 2026.09.21 | ₩11,739 | ₩12,000 | ₩11,137 | ₩11,164 | -4.90% | 243.1만 |
|---|
| 2026.09.18 | ₩11,913 | ₩12,656 | ₩11,873 | ₩11,900 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,141 | ₩12,584 | ₩11,860 | ₩12,074 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,944 | ₩13,125 | ₩12,275 | ₩12,342 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,931 | ₩13,051 | ₩12,034 | ₩12,623 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,091 | ₩13,607 | ₩12,342 | ₩12,516 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,346 | ₩13,774 | ₩13,252 | ₩13,493 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,439 | ₩13,894 | ₩13,225 | ₩13,694 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,917 | ₩13,279 | ₩12,783 | ₩13,158 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,542 | ₩13,051 | ₩12,236 | ₩13,011 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,713 | ₩12,516 | ₩11,458 | ₩12,435 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩13,011 | ₩13,105 | ₩10,896 | ₩11,431 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,476 | ₩14,002 | ₩12,422 | ₩13,493 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,739 | ₩12,114 | ₩11,298 | ₩12,087 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,539 | ₩11,619 | ₩11,130 | ₩11,324 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,485 | ₩11,559 | ₩11,083 | ₩11,338 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,368 | ₩12,502 | ₩11,245 | ₩11,378 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,627 | ₩13,868 | ₩12,415 | ₩12,556 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,743 | ₩13,372 | ₩12,261 | ₩13,292 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,596 | ₩13,454 | ₩12,449 | ₩12,837 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,165 | ₩13,386 | ₩11,920 | ₩12,288 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,904 | ₩13,478 | ₩12,824 | ₩13,198 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,386 | ₩13,854 | ₩12,757 | ₩13,011 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,533 | ₩13,734 | ₩13,058 | ₩13,573 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,198 | ₩13,459 | ₩12,864 | ₩13,439 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,442 | ₩13,239 | ₩12,355 | ₩13,185 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,386 | ₩13,573 | ₩12,382 | ₩12,529 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,332 | ₩14,216 | ₩13,198 | ₩13,774 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,346 | ₩13,540 | ₩12,770 | ₩13,225 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,828 | ₩13,828 | ₩12,496 | ₩13,185 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,324 | ₩16,331 | ₩13,615 | ₩13,720 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,134 | ₩17,910 | ₩16,813 | ₩17,201 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩15,969 | ₩16,732 | ₩15,233 | ₩16,692 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,705 | ₩27,722 | ₩14,805 | ₩15,889 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,247 | ₩39,823 | ₩37,882 | ₩38,484 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,746 | ₩42,553 | ₩40,157 | ₩40,331 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,637 | ₩42,165 | ₩40,089 | ₩40,947 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩40,010 | ₩40,760 | ₩38,002 | ₩40,358 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,872 | ₩43,129 | ₩38,243 | ₩40,050 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,307 | ₩39,896 | ₩35,164 | ₩35,713 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,117 | ₩42,124 | ₩40,090 | ₩41,576 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,622 | ₩42,942 | ₩39,247 | ₩41,335 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,195 | ₩41,029 | ₩36,195 | ₩40,452 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,365 | ₩36,697 | ₩35,084 | ₩36,142 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,530 | ₩36,530 | ₩34,025 | ₩34,937 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,757 | ₩38,067 | ₩35,071 | ₩36,316 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,740 | ₩38,297 | ₩35,004 | ₩35,205 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,238 | ₩36,061 | ₩34,027 | ₩35,579 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,389 | ₩42,031 | ₩34,468 | ₩35,593 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,555 | ₩40,104 | ₩37,407 | ₩37,694 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,731 | ₩40,385 | ₩36,450 | ₩39,836 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,153 | ₩40,800 | ₩38,417 | ₩38,484 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,096 | ₩39,609 | ₩36,650 | ₩36,717 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩35,954 | ₩37,146 | ₩33,116 | ₩35,566 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,890 | ₩39,916 | ₩35,727 | ₩36,583 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,765 | ₩39,087 | ₩36,316 | ₩38,564 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,431 | ₩46,047 | ₩38,819 | ₩40,907 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩49,929 | ₩49,983 | ₩46,743 | ₩48,457 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,858 | ₩50,076 | ₩46,181 | ₩49,166 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,685 | ₩56,467 | ₩50,464 | ₩51,803 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,610 | ₩58,616 | ₩53,530 | ₩57,760 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,575 | ₩53,155 | ₩48,631 | ₩52,164 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩46,917 | ₩49,822 | ₩46,020 | ₩49,336 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,888 | ₩47,413 | ₩41,255 | ₩47,252 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,876 | ₩43,504 | ₩39,836 | ₩41,416 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,314 | ₩40,519 | ₩36,972 | ₩40,157 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩38,029 | ₩40,599 | ₩37,748 | ₩38,685 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩41,001 | ₩41,001 | ₩37,668 | ₩37,788 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,305 | ₩42,970 | ₩40,305 | ₩42,232 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,657 | ₩42,768 | ₩40,198 | ₩40,398 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,469 | ₩41,764 | ₩39,140 | ₩40,920 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,083 | ₩42,313 | ₩37,132 | ₩39,756 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,855 | ₩37,976 | ₩36,757 | ₩37,360 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,499 | ₩38,590 | ₩34,830 | ₩37,855 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,050 | ₩35,539 | ₩32,608 | ₩34,857 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,510 | ₩35,004 | ₩30,948 | ₩34,602 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,128 | ₩31,430 | ₩28,110 | ₩30,613 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,030 | ₩29,462 | ₩26,644 | ₩27,695 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,404 | ₩34,515 | ₩28,646 | ₩29,194 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,540 | ₩42,540 | ₩35,807 | ₩35,834 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,527 | ₩43,342 | ₩41,014 | ₩42,835 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,840 | ₩42,366 | ₩39,267 | ₩40,412 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩39,983 | ₩41,764 | ₩39,053 | ₩40,305 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,773 | ₩41,027 | ₩39,341 | ₩39,930 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,857 | ₩42,982 | ₩40,088 | ₩40,131 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,349 | ₩42,286 | ₩39,957 | ₩41,255 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,102 | ₩43,718 | ₩40,927 | ₩41,376 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,647 | ₩43,102 | ₩41,081 | ₩42,072 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩44,976 | ₩44,976 | ₩41,817 | ₩42,232 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,326 | ₩45,538 | ₩40,602 | ₩44,789 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩41,014 | ₩42,634 | ₩40,479 | ₩41,161 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,844 | ₩43,061 | ₩40,599 | ₩40,666 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,550 | ₩42,968 | ₩40,117 | ₩40,198 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩42,005 | ₩42,005 | ₩38,136 | ₩40,452 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,794 | ₩44,294 | ₩41,536 | ₩42,701 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,274 | ₩41,978 | ₩37,895 | ₩41,376 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,472 | ₩36,744 | ₩34,535 | ₩36,289 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,822 | ₩38,886 | ₩36,041 | ₩37,360 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,693 | ₩41,716 | ₩39,649 | ₩40,278 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,077 | ₩42,781 | ₩40,057 | ₩40,934 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,591 | ₩39,555 | ₩37,815 | ₩39,194 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,153 | ₩39,247 | ₩37,146 | ₩38,216 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,364 | ₩40,492 | ₩38,002 | ₩38,176 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,526 | ₩39,756 | ₩35,231 | ₩39,006 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,222 | ₩36,677 | ₩34,080 | ₩34,094 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩36,918 | ₩38,578 | ₩35,553 | ₩37,534 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,868 | ₩38,605 | ₩36,918 | ₩37,561 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩37,922 | ₩39,020 | ₩36,302 | ₩37,293 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,417 | ₩41,128 | ₩38,290 | ₩39,341 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,049 | ₩44,300 | ₩39,408 | ₩39,649 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,856 | ₩45,164 | ₩42,272 | ₩43,745 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,888 | ₩48,751 | ₩44,628 | ₩46,181 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,287 | ₩53,423 | ₩48,724 | ₩49,487 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,647 | ₩48,938 | ₩42,647 | ₩47,761 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,689 | ₩42,433 | ₩34,067 | ₩41,657 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,765 | ₩39,970 | ₩37,012 | ₩37,079 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩37,922 | ₩38,846 | ₩36,864 | ₩38,176 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,679 | ₩42,138 | ₩37,855 | ₩38,016 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,779 | ₩40,037 | ₩38,042 | ₩38,993 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,096 | ₩43,838 | ₩38,109 | ₩39,140 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,309 | ₩45,485 | ₩41,148 | ₩44,816 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,111 | ₩42,353 | ₩40,077 | ₩41,590 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,637 | ₩39,331 | ₩36,637 | ₩39,167 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,736 | ₩35,820 | ₩33,356 | ₩35,767 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,652 | ₩37,180 | ₩32,795 | ₩35,874 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,199 | ₩37,199 | ₩33,304 | ₩33,398 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,543 | ₩39,287 | ₩35,894 | ₩38,524 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,561 | ₩38,718 | ₩36,021 | ₩36,276 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,650 | ₩37,748 | ₩35,867 | ₩37,668 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,868 | ₩38,056 | ₩35,790 | ₩36,583 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,868 | ₩38,538 | ₩37,172 | ₩37,748 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,520 | ₩39,809 | ₩36,972 | ₩38,658 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,621 | ₩38,647 | ₩36,249 | ₩37,440 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,471 | ₩39,528 | ₩37,601 | ₩38,390 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,309 | ₩39,087 | ₩36,142 | ₩38,631 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,550 | ₩37,748 | ₩35,312 | ₩36,182 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,167 | ₩39,194 | ₩33,759 | ₩35,847 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,096 | ₩39,595 | ₩36,342 | ₩38,096 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,505 | ₩40,613 | ₩37,146 | ₩37,895 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,294 | ₩46,475 | ₩41,054 | ₩41,148 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,512 | ₩45,619 | ₩41,027 | ₩42,420 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,063 | ₩50,264 | ₩47,359 | ₩47,948 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,357 | ₩51,308 | ₩47,753 | ₩48,898 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,249 | ₩54,387 | ₩48,631 | ₩50,197 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,561 | ₩56,756 | ₩53,677 | ₩54,828 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,472 | ₩55,672 | ₩52,446 | ₩53,369 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,205 | ₩52,926 | ₩49,206 | ₩49,875 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,084 | ₩53,021 | ₩49,287 | ₩50,143 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,527 | ₩50,142 | ₩45,525 | ₩49,849 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,096 | ₩56,219 | ₩50,572 | ₩51,683 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,738 | ₩57,331 | ₩51,147 | ₩52,954 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,384 | ₩56,783 | ₩49,969 | ₩54,842 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,781 | ₩51,964 | ₩47,617 | ₩50,103 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,126 | ₩48,617 | ₩43,705 | ₩47,546 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,103 | ₩51,181 | ₩43,169 | ₩45,378 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,214 | ₩53,543 | ₩49,153 | ₩50,572 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,732 | ₩56,823 | ₩50,070 | ₩55,645 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,907 | ₩50,906 | ₩40,827 | ₩48,979 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,325 | ₩42,699 | ₩35,298 | ₩39,742 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩43,992 | ₩46,730 | ₩43,705 | ₩46,020 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,722 | ₩47,587 | ₩44,454 | ₩46,743 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,827 | ₩46,194 | ₩40,626 | ₩43,718 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,654 | ₩40,907 | ₩37,507 | ₩40,894 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,276 | ₩37,534 | ₩35,579 | ₩37,159 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,162 | ₩36,409 | ₩35,098 | ₩36,369 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,570 | ₩36,934 | ₩34,468 | ₩35,472 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,834 | ₩37,574 | ₩35,733 | ₩37,159 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,088 | ₩39,220 | ₩35,660 | ₩37,373 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,510 | ₩36,985 | ₩34,656 | ₩36,021 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩31,992 | ₩35,392 | ₩30,814 | ₩35,044 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,166 | ₩32,996 | ₩31,550 | ₩32,768 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,394 | ₩33,896 | ₩31,176 | ₩32,300 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,246 | ₩33,116 | ₩31,376 | ₩32,126 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,648 | ₩33,009 | ₩30,854 | ₩31,965 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,849 | ₩33,679 | ₩32,220 | ₩32,675 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩29,957 | ₩33,746 | ₩29,864 | ₩32,902 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩31,939 | ₩32,655 | ₩29,275 | ₩31,229 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,465 | ₩33,839 | ₩31,778 | ₩31,965 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,866 | ₩35,138 | ₩33,411 | ₩34,187 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,898 | ₩37,440 | ₩31,818 | ₩36,878 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩32,005 | ₩33,357 | ₩31,858 | ₩33,183 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩31,002 | ₩32,159 | ₩30,827 | ₩32,099 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,118 | ₩31,147 | ₩30,079 | ₩30,975 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,709 | ₩29,596 | ₩27,401 | ₩29,556 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,271 | ₩28,330 | ₩27,735 | ₩28,003 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,324 | ₩28,726 | ₩27,682 | ₩28,016 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,776 | ₩28,512 | ₩26,651 | ₩28,070 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,439 | ₩30,439 | ₩27,772 | ₩28,217 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,266 | ₩32,367 | ₩30,158 | ₩30,761 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,600 | ₩34,107 | ₩30,600 | ₩34,013 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,728 | ₩32,876 | ₩30,346 | ₩30,600 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,550 | ₩32,206 | ₩30,627 | ₩32,166 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,350 | ₩34,000 | ₩31,189 | ₩32,059 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,711 | ₩33,137 | ₩30,613 | ₩30,801 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,818 | ₩32,527 | ₩29,770 | ₩30,640 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,116 | ₩33,349 | ₩32,461 | ₩32,835 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,715 | ₩33,652 | ₩32,131 | ₩32,929 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,268 | ₩34,626 | ₩32,715 | ₩32,822 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩35,017 | ₩35,713 | ₩34,155 | ₩34,321 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,801 | ₩38,257 | ₩34,964 | ₩35,017 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,909 | ₩37,935 | ₩35,124 | ₩37,427 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,104 | ₩40,961 | ₩38,230 | ₩38,926 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,819 | ₩39,729 | ₩38,444 | ₩38,444 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,140 | ₩40,746 | ₩38,498 | ₩39,783 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,835 | ₩44,494 | ₩40,398 | ₩40,853 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,387 | ₩44,698 | ₩39,863 | ₩41,603 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,190 | ₩50,170 | ₩44,066 | ₩45,887 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,373 | ₩46,101 | ₩36,195 | ₩45,405 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,568 | ₩42,058 | ₩38,712 | ₩40,693 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,301 | ₩40,527 | ₩37,320 | ₩39,729 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,390 | ₩39,552 | ₩36,838 | ₩38,016 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩39,943 | ₩41,014 | ₩35,451 | ₩36,838 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,214 | ₩38,171 | ₩33,893 | ₩37,694 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,216 | ₩34,535 | ₩31,216 | ₩33,357 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,269 | ₩32,292 | ₩30,520 | ₩31,109 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,107 | ₩34,428 | ₩29,850 | ₩30,252 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,819 | ₩40,639 | ₩36,409 | ₩36,731 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,411 | ₩38,208 | ₩32,287 | ₩38,069 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,143 | ₩35,660 | ₩32,715 | ₩33,411 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,179 | ₩33,834 | ₩31,162 | ₩32,501 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,699 | ₩29,663 | ₩27,950 | ₩28,003 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,413 | ₩30,894 | ₩28,860 | ₩30,091 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,841 | ₩32,099 | ₩30,466 | ₩31,965 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,411 | ₩33,598 | ₩30,359 | ₩30,734 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩34,000 | ₩34,996 | ₩33,197 | ₩33,946 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,161 | ₩34,750 | ₩32,726 | ₩34,107 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,570 | ₩36,624 | ₩35,285 | ₩35,874 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,836 | ₩40,077 | ₩37,132 | ₩37,587 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,213 | ₩42,406 | ₩37,111 | ₩39,890 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,159 | ₩38,551 | ₩37,057 | ₩37,373 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,283 | ₩39,167 | ₩36,757 | ₩37,379 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,140 | ₩40,720 | ₩37,421 | ₩38,872 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,320 | ₩39,622 | ₩36,061 | ₩38,872 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,320 | ₩39,729 | ₩36,254 | ₩38,230 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,783 | ₩42,192 | ₩37,079 | ₩38,176 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,498 | ₩41,014 | ₩38,498 | ₩39,301 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,356 | ₩40,211 | ₩35,606 | ₩40,104 | +10.31% | 560.9만 |
|---|