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 | ₩9,146 | ₩9,441 | ₩8,409 | ₩8,422 | -7.92% | 957.7만 |
| 2026.10.08 | ₩9,361 | ₩9,723 | ₩8,839 | ₩9,414 | +0.57% | 911.9만 |
| 2026.10.07 | ₩10,031 | ₩10,293 | ₩9,830 | ₩9,884 | -1.47% | 372.6만 |
| 2026.10.06 | ₩10,232 | ₩10,286 | ₩9,817 | ₩10,085 | -1.44% | 256.6만 |
| 2026.10.05 | ₩10,353 | ₩10,581 | ₩10,024 | ₩10,380 | +0.26% | 207.1만 |
| 2026.10.02 | ₩9,951 | ₩10,501 | ₩9,803 | ₩10,447 | +4.99% | 203.8만 |
| 2026.10.01 | ₩10,306 | ₩10,688 | ₩10,118 | ₩10,299 | -0.07% | 220.6만 |
| 2026.09.30 | ₩10,527 | ₩10,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,648 |
| +1.15% |
| 264.7만 |
| 2026.09.29 | ₩10,581 | ₩10,903 | ₩10,487 | ₩10,675 | +0.89% | 167.4만 |
|---|
| 2026.09.28 | ₩10,729 | ₩10,802 | ₩10,299 | ₩10,608 | -1.13% | 367.1만 |
|---|
| 2026.09.25 | ₩10,031 | ₩10,393 | ₩9,897 | ₩10,353 | +3.21% | 229.1만 |
|---|
| 2026.09.24 | ₩10,420 | ₩10,510 | ₩9,843 | ₩10,071 | -3.35% | 385.7만 |
|---|
| 2026.09.23 | ₩10,809 | ₩11,185 | ₩9,911 | ₩10,138 | -6.20% | 528.8만 |
|---|
| 2026.09.22 | ₩10,936 | ₩11,305 | ₩10,876 | ₩10,943 | +0.06% | 185.5만 |
|---|
| 2026.09.21 | ₩11,761 | ₩12,023 | ₩11,158 | ₩11,185 | -4.90% | 243.1만 |
|---|
| 2026.09.18 | ₩11,936 | ₩12,680 | ₩11,895 | ₩11,922 | -0.11% | 303.8만 |
|---|
| 2026.09.17 | ₩12,164 | ₩12,607 | ₩11,882 | ₩12,096 | -0.55% | 273.4만 |
|---|
| 2026.09.16 | ₩12,968 | ₩13,149 | ₩12,298 | ₩12,365 | -4.65% | 313.2만 |
|---|
| 2026.09.15 | ₩12,955 | ₩13,075 | ₩12,056 | ₩12,646 | -2.38% | 359만 |
|---|
| 2026.09.14 | ₩13,116 | ₩13,632 | ₩12,365 | ₩12,539 | -4.40% | 803.9만 |
|---|
| 2026.09.11 | ₩13,370 | ₩13,800 | ₩13,277 | ₩13,518 | +1.10% | 192.3만 |
|---|
| 2026.09.10 | ₩13,464 | ₩13,920 | ₩13,250 | ₩13,719 | +1.89% | 270.3만 |
|---|
| 2026.09.09 | ₩12,941 | ₩13,303 | ₩12,807 | ₩13,183 | +1.87% | 219.9만 |
|---|
| 2026.09.08 | ₩12,566 | ₩13,075 | ₩12,259 | ₩13,035 | +3.74% | 190.4만 |
|---|
| 2026.09.04 | ₩11,734 | ₩12,539 | ₩11,480 | ₩12,459 | +6.17% | 536.3만 |
|---|
| 2026.09.03 | ₩13,035 | ₩13,129 | ₩10,916 | ₩11,453 | -12.14% | 995.5만 |
|---|
| 2026.09.02 | ₩12,499 | ₩14,028 | ₩12,445 | ₩13,518 | +8.15% | 579.6만 |
|---|
| 2026.09.01 | ₩11,761 | ₩12,137 | ₩11,319 | ₩12,110 | +2.96% | 481.3만 |
|---|
| 2026.08.31 | ₩11,560 | ₩11,640 | ₩11,151 | ₩11,345 | -1.86% | 423.5만 |
|---|
| 2026.08.28 | ₩11,506 | ₩11,580 | ₩11,104 | ₩11,359 | -1.28% | 470.7만 |
|---|
| 2026.08.27 | ₩12,391 | ₩12,526 | ₩11,266 | ₩11,399 | -8.01% | 570.6만 |
|---|
| 2026.08.26 | ₩13,652 | ₩13,893 | ₩12,438 | ₩12,579 | -7.86% | 522.1만 |
|---|
| 2026.08.25 | ₩12,767 | ₩13,397 | ₩12,284 | ₩13,317 | +4.31% | 487.9만 |
|---|
| 2026.08.24 | ₩12,619 | ₩13,479 | ₩12,472 | ₩12,861 | +1.91% | 476.4만 |
|---|
| 2026.08.21 | ₩13,189 | ₩13,411 | ₩11,942 | ₩12,311 | -6.66% | 746.1만 |
|---|
| 2026.08.20 | ₩12,928 | ₩13,503 | ₩12,847 | ₩13,223 | +2.28% | 292.3만 |
|---|
| 2026.08.19 | ₩13,411 | ₩13,880 | ₩12,780 | ₩13,035 | -2.80% | 468.3만 |
|---|
| 2026.08.18 | ₩13,558 | ₩13,759 | ₩13,082 | ₩13,598 | +0.30% | 382.3만 |
|---|
| 2026.08.17 | ₩13,223 | ₩13,484 | ₩12,888 | ₩13,464 | +1.83% | 264.5만 |
|---|
| 2026.08.14 | ₩12,465 | ₩13,263 | ₩12,378 | ₩13,210 | +5.97% | 305.9만 |
|---|
| 2026.08.13 | ₩13,411 | ₩13,598 | ₩12,405 | ₩12,552 | -6.40% | 468.3만 |
|---|
| 2026.08.12 | ₩13,357 | ₩14,242 | ₩13,223 | ₩13,800 | +3.31% | 409만 |
|---|
| 2026.08.11 | ₩13,370 | ₩13,565 | ₩12,794 | ₩13,250 | -0.90% | 614.7만 |
|---|
| 2026.08.10 | ₩13,853 | ₩13,853 | ₩12,519 | ₩13,210 | -4.65% | 944.2만 |
|---|
| 2026.08.07 | ₩16,354 | ₩16,361 | ₩13,640 | ₩13,746 | -15.95% | 783.4만 |
|---|
| 2026.08.06 | ₩17,166 | ₩17,944 | ₩16,844 | ₩17,233 | +0.39% | 389.6만 |
|---|
| 2026.08.05 | ₩15,999 | ₩16,763 | ₩15,261 | ₩16,723 | +4.53% | 673.4만 |
|---|
| 2026.08.04 | ₩26,754 | ₩27,774 | ₩14,832 | ₩15,919 | -40.50% | 1511.1만 |
|---|
| 2026.08.03 | ₩39,320 | ₩39,897 | ₩37,952 | ₩38,556 | -1.94% | 147.3만 |
|---|
| 2026.07.31 | ₩40,822 | ₩42,633 | ₩40,232 | ₩40,406 | -1.02% | 20.2만 |
|---|
| 2026.07.30 | ₩41,714 | ₩42,244 | ₩40,164 | ₩41,023 | -1.66% | 41만 |
|---|
| 2026.07.29 | ₩40,085 | ₩40,836 | ₩38,073 | ₩40,433 | +0.87% | 30.4만 |
|---|
| 2026.07.28 | ₩38,945 | ₩43,209 | ₩38,314 | ₩40,125 | +3.03% | 79.8만 |
|---|
| 2026.07.27 | ₩39,381 | ₩39,971 | ₩35,230 | ₩35,780 | -9.14% | 45.8만 |
|---|
| 2026.07.24 | ₩40,192 | ₩42,202 | ₩40,165 | ₩41,654 | +3.64% | 31.7만 |
|---|
| 2026.07.23 | ₩39,696 | ₩43,022 | ₩39,320 | ₩41,412 | +4.32% | 34.4만 |
|---|
| 2026.07.22 | ₩36,263 | ₩41,105 | ₩36,263 | ₩40,527 | +11.76% | 37.3만 |
|---|
| 2026.07.21 | ₩35,431 | ₩36,765 | ₩35,149 | ₩36,209 | +2.20% | 37.3만 |
|---|
| 2026.07.20 | ₩36,598 | ₩36,598 | ₩34,089 | ₩35,002 | -4.36% | 53.3만 |
|---|
| 2026.07.17 | ₩36,826 | ₩38,137 | ₩35,136 | ₩36,383 | -1.20% | 43만 |
|---|
| 2026.07.16 | ₩35,807 | ₩38,368 | ₩35,069 | ₩35,270 | -1.50% | 51.3만 |
|---|
| 2026.07.15 | ₩35,304 | ₩36,128 | ₩34,090 | ₩35,646 | +0.97% | 59.6만 |
|---|
| 2026.07.14 | ₩41,466 | ₩42,110 | ₩34,533 | ₩35,659 | -14.00% | 86만 |
|---|
| 2026.07.13 | ₩39,629 | ₩40,178 | ₩37,476 | ₩37,765 | -4.70% | 64.2만 |
|---|
| 2026.07.10 | ₩36,799 | ₩40,460 | ₩36,517 | ₩39,910 | +8.45% | 38.1만 |
|---|
| 2026.07.09 | ₩39,226 | ₩40,876 | ₩38,489 | ₩38,556 | -1.71% | 53.8만 |
|---|
| 2026.07.08 | ₩38,167 | ₩39,682 | ₩36,718 | ₩36,786 | -3.62% | 73.2만 |
|---|
| 2026.07.07 | ₩36,021 | ₩37,215 | ₩33,178 | ₩35,632 | -1.08% | 91.1만 |
|---|
| 2026.07.06 | ₩39,964 | ₩39,991 | ₩35,793 | ₩36,651 | -8.29% | 61.8만 |
|---|
| 2026.07.02 | ₩38,837 | ₩39,159 | ₩36,383 | ₩38,636 | -0.52% | 89.9만 |
|---|
| 2026.07.01 | ₩45,516 | ₩46,133 | ₩38,891 | ₩40,983 | -9.96% | 62.6만 |
|---|
| 2026.06.30 | ₩50,022 | ₩50,076 | ₩46,830 | ₩48,547 | -2.95% | 28만 |
|---|
| 2026.06.29 | ₩48,949 | ₩50,169 | ₩46,267 | ₩49,258 | +0.63% | 27.3만 |
|---|
| 2026.06.26 | ₩55,789 | ₩56,572 | ₩50,558 | ₩51,899 | -6.97% | 56.7만 |
|---|
| 2026.06.25 | ₩53,710 | ₩58,725 | ₩53,629 | ₩57,867 | +7.74% | 66.8만 |
|---|
| 2026.06.24 | ₩51,671 | ₩53,254 | ₩48,721 | ₩52,261 | +1.14% | 58.8만 |
|---|
| 2026.06.23 | ₩47,005 | ₩49,915 | ₩46,106 | ₩49,428 | +5.16% | 56.9만 |
|---|
| 2026.06.22 | ₩42,968 | ₩47,501 | ₩41,332 | ₩47,340 | +10.17% | 57.6만 |
|---|
| 2026.06.18 | ₩39,950 | ₩43,585 | ₩39,910 | ₩41,493 | +3.86% | 47.5만 |
|---|
| 2026.06.17 | ₩39,387 | ₩40,594 | ₩37,040 | ₩40,232 | +2.15% | 53만 |
|---|
| 2026.06.16 | ₩38,100 | ₩40,675 | ₩37,818 | ₩38,757 | +1.72% | 24.2만 |
|---|
| 2026.06.15 | ₩41,077 | ₩41,077 | ₩37,738 | ₩37,858 | -7.84% | 27.5만 |
|---|
| 2026.06.12 | ₩40,380 | ₩43,050 | ₩40,380 | ₩42,311 | +4.78% | 22.6만 |
|---|
| 2026.06.11 | ₩41,734 | ₩42,847 | ₩40,272 | ₩40,473 | -3.02% | 30.3만 |
|---|
| 2026.06.10 | ₩41,546 | ₩41,841 | ₩39,213 | ₩40,997 | -1.32% | 26.2만 |
|---|
| 2026.06.09 | ₩38,153 | ₩42,391 | ₩37,201 | ₩39,830 | +4.39% | 39.3만 |
|---|
| 2026.06.08 | ₩37,925 | ₩38,046 | ₩36,826 | ₩37,429 | -1.31% | 24.8만 |
|---|
| 2026.06.05 | ₩35,565 | ₩38,662 | ₩34,895 | ₩37,925 | +6.64% | 48.8만 |
|---|
| 2026.06.04 | ₩33,111 | ₩35,605 | ₩32,668 | ₩34,921 | +5.47% | 46.4만 |
|---|
| 2026.06.03 | ₩31,569 | ₩35,069 | ₩31,006 | ₩34,667 | +9.81% | 53.6만 |
|---|
| 2026.06.02 | ₩29,182 | ₩31,488 | ₩28,162 | ₩30,670 | +5.10% | 81.6만 |
|---|
| 2026.06.01 | ₩28,082 | ₩29,517 | ₩26,694 | ₩27,747 | -1.19% | 109.2만 |
|---|
| 2026.05.29 | ₩33,466 | ₩34,579 | ₩28,699 | ₩29,249 | -12.60% | 219.8만 |
|---|
| 2026.05.28 | ₩42,619 | ₩42,619 | ₩35,874 | ₩35,900 | -15.76% | 88.5만 |
|---|
| 2026.05.27 | ₩42,606 | ₩43,423 | ₩41,090 | ₩42,914 | +0.72% | 20.2만 |
|---|
| 2026.05.26 | ₩40,916 | ₩42,445 | ₩39,340 | ₩40,487 | -1.05% | 21.5만 |
|---|
| 2026.05.22 | ₩40,058 | ₩41,841 | ₩39,126 | ₩40,380 | +0.80% | 19.7만 |
|---|
| 2026.05.21 | ₩40,849 | ₩41,104 | ₩39,414 | ₩40,004 | -2.07% | 26.3만 |
|---|
| 2026.05.20 | ₩41,935 | ₩43,062 | ₩40,162 | ₩40,205 | -4.13% | 24.5만 |
|---|
| 2026.05.19 | ₩41,426 | ₩42,364 | ₩40,031 | ₩41,332 | -0.23% | 30.8만 |
|---|
| 2026.05.18 | ₩43,182 | ₩43,799 | ₩41,003 | ₩41,452 | -4.01% | 31.2만 |
|---|
| 2026.05.15 | ₩42,726 | ₩43,182 | ₩41,157 | ₩42,150 | -1.35% | 32.6만 |
|---|
| 2026.05.14 | ₩45,060 | ₩45,060 | ₩41,895 | ₩42,311 | -6.10% | 39.4만 |
|---|
| 2026.05.13 | ₩42,405 | ₩45,623 | ₩40,677 | ₩44,872 | +5.82% | 45.7만 |
|---|
| 2026.05.12 | ₩41,090 | ₩42,713 | ₩40,554 | ₩41,238 | +0.36% | 48.7만 |
|---|
| 2026.05.11 | ₩41,922 | ₩43,141 | ₩40,675 | ₩40,742 | -2.82% | 31.4만 |
|---|
| 2026.05.08 | ₩41,627 | ₩43,048 | ₩40,192 | ₩40,272 | -3.25% | 34.3만 |
|---|
| 2026.05.07 | ₩42,083 | ₩42,083 | ₩38,207 | ₩40,527 | -3.70% | 74.4만 |
|---|
| 2026.05.06 | ₩42,874 | ₩44,376 | ₩41,613 | ₩42,780 | -0.22% | 72.6만 |
|---|
| 2026.05.05 | ₩39,347 | ₩42,056 | ₩37,966 | ₩41,452 | +5.35% | 127.8만 |
|---|
| 2026.05.04 | ₩35,538 | ₩36,812 | ₩34,600 | ₩36,356 | +2.30% | 122.3만 |
|---|
| 2026.05.01 | ₩37,892 | ₩38,958 | ₩36,108 | ₩37,429 | -1.22% | 58.6만 |
|---|
| 2026.04.30 | ₩40,769 | ₩41,793 | ₩39,722 | ₩40,353 | -1.02% | 41.7만 |
|---|
| 2026.04.29 | ₩40,152 | ₩42,861 | ₩40,132 | ₩41,010 | +2.14% | 70.3만 |
|---|
| 2026.04.28 | ₩38,663 | ₩39,629 | ₩37,885 | ₩39,267 | +1.56% | 49.2만 |
|---|
| 2026.04.27 | ₩39,226 | ₩39,320 | ₩37,215 | ₩38,288 | -2.39% | 46.7만 |
|---|
| 2026.04.24 | ₩38,435 | ₩40,567 | ₩38,073 | ₩38,247 | -0.49% | 81.8만 |
|---|
| 2026.04.23 | ₩35,592 | ₩39,830 | ₩35,297 | ₩39,079 | +9.80% | 105.6만 |
|---|
| 2026.04.22 | ₩36,289 | ₩36,745 | ₩34,144 | ₩34,157 | -5.88% | 107.8만 |
|---|
| 2026.04.21 | ₩36,987 | ₩38,650 | ₩35,619 | ₩37,604 | +1.67% | 78.3만 |
|---|
| 2026.04.20 | ₩37,939 | ₩38,676 | ₩36,987 | ₩37,630 | -0.81% | 76.5만 |
|---|
| 2026.04.17 | ₩37,993 | ₩39,092 | ₩36,370 | ₩37,362 | -1.66% | 98.3만 |
|---|
| 2026.04.16 | ₩38,489 | ₩41,204 | ₩38,361 | ₩39,414 | +2.40% | 119.2만 |
|---|
| 2026.04.15 | ₩43,129 | ₩44,383 | ₩39,481 | ₩39,722 | -7.90% | 118.4만 |
|---|
| 2026.04.14 | ₩44,939 | ₩45,248 | ₩42,351 | ₩43,826 | -2.48% | 108.4만 |
|---|
| 2026.04.13 | ₩47,977 | ₩48,842 | ₩44,711 | ₩46,267 | -3.56% | 238.1만 |
|---|
| 2026.04.10 | ₩49,378 | ₩53,522 | ₩48,815 | ₩49,579 | +0.41% | 347.5만 |
|---|
| 2026.04.09 | ₩42,726 | ₩49,030 | ₩42,726 | ₩47,849 | +11.99% | 345.2만 |
|---|
| 2026.04.08 | ₩34,754 | ₩42,512 | ₩34,130 | ₩41,734 | +20.08% | 186.5만 |
|---|
| 2026.04.07 | ₩38,837 | ₩40,044 | ₩37,081 | ₩37,148 | -4.35% | 80.7만 |
|---|
| 2026.04.06 | ₩37,993 | ₩38,918 | ₩36,933 | ₩38,247 | +0.67% | 67.2만 |
|---|
| 2026.04.02 | ₩40,755 | ₩42,217 | ₩37,925 | ₩38,086 | -6.55% | 151.5만 |
|---|
| 2026.04.01 | ₩38,851 | ₩40,111 | ₩38,113 | ₩39,065 | +0.55% | 112만 |
|---|
| 2026.03.31 | ₩43,176 | ₩43,920 | ₩38,180 | ₩39,213 | -9.18% | 125.6만 |
|---|
| 2026.03.30 | ₩41,385 | ₩45,570 | ₩41,224 | ₩44,899 | +8.49% | 81만 |
|---|
| 2026.03.27 | ₩40,185 | ₩42,431 | ₩40,152 | ₩41,667 | +3.69% | 114.9만 |
|---|
| 2026.03.26 | ₩36,705 | ₩39,405 | ₩36,705 | ₩39,240 | +6.91% | 98.5만 |
|---|
| 2026.03.25 | ₩34,801 | ₩35,887 | ₩33,418 | ₩35,833 | +2.97% | 116.3만 |
|---|
| 2026.03.24 | ₩33,714 | ₩37,250 | ₩32,856 | ₩35,941 | +6.60% | 172.3만 |
|---|
| 2026.03.23 | ₩37,268 | ₩37,268 | ₩33,366 | ₩33,460 | -10.22% | 214만 |
|---|
| 2026.03.20 | ₩36,611 | ₩39,360 | ₩35,961 | ₩38,596 | +5.42% | 116.5만 |
|---|
| 2026.03.19 | ₩37,630 | ₩38,790 | ₩36,088 | ₩36,343 | -3.42% | 81.7만 |
|---|
| 2026.03.18 | ₩36,718 | ₩37,818 | ₩35,934 | ₩37,738 | +2.78% | 76만 |
|---|
| 2026.03.17 | ₩37,939 | ₩38,127 | ₩35,856 | ₩36,651 | -3.39% | 143.3만 |
|---|
| 2026.03.16 | ₩37,939 | ₩38,609 | ₩37,242 | ₩37,818 | -0.32% | 107.4만 |
|---|
| 2026.03.13 | ₩37,590 | ₩39,883 | ₩37,040 | ₩38,730 | +3.03% | 176.5만 |
|---|
| 2026.03.12 | ₩37,691 | ₩38,719 | ₩36,316 | ₩37,510 | -0.48% | 185.2만 |
|---|
| 2026.03.11 | ₩38,542 | ₩39,602 | ₩37,671 | ₩38,462 | -0.21% | 107.7만 |
|---|
| 2026.03.10 | ₩36,377 | ₩39,159 | ₩36,209 | ₩38,703 | +6.40% | 148.2만 |
|---|
| 2026.03.09 | ₩36,618 | ₩37,818 | ₩35,377 | ₩36,249 | -1.01% | 135.4만 |
|---|
| 2026.03.06 | ₩39,240 | ₩39,267 | ₩33,822 | ₩35,914 | -8.48% | 298.1만 |
|---|
| 2026.03.05 | ₩38,167 | ₩39,669 | ₩36,410 | ₩38,167 | 0.00% | 184.5만 |
|---|
| 2026.03.04 | ₩40,581 | ₩40,688 | ₩37,215 | ₩37,966 | -6.44% | 167.2만 |
|---|
| 2026.03.03 | ₩44,376 | ₩46,562 | ₩41,131 | ₩41,224 | -7.10% | 163.2만 |
|---|
| 2026.03.02 | ₩45,596 | ₩45,704 | ₩41,104 | ₩42,499 | -6.79% | 194.7만 |
|---|
| 2026.02.27 | ₩50,156 | ₩50,357 | ₩47,447 | ₩48,037 | -4.22% | 104.4만 |
|---|
| 2026.02.26 | ₩50,451 | ₩51,403 | ₩47,841 | ₩48,989 | -2.90% | 140.4만 |
|---|
| 2026.02.25 | ₩53,348 | ₩54,488 | ₩48,721 | ₩50,290 | -5.73% | 158.8만 |
|---|
| 2026.02.24 | ₩54,662 | ₩56,861 | ₩53,777 | ₩54,930 | +0.49% | 128.4만 |
|---|
| 2026.02.23 | ₩52,570 | ₩55,775 | ₩52,543 | ₩53,468 | +1.71% | 141.3만 |
|---|
| 2026.02.20 | ₩52,302 | ₩53,025 | ₩49,298 | ₩49,968 | -4.46% | 192.3만 |
|---|
| 2026.02.19 | ₩52,181 | ₩53,120 | ₩49,378 | ₩50,236 | -3.73% | 147.2만 |
|---|
| 2026.02.18 | ₩49,620 | ₩50,235 | ₩45,610 | ₩49,941 | +0.65% | 297.4만 |
|---|
| 2026.02.17 | ₩55,198 | ₩56,324 | ₩50,666 | ₩51,779 | -6.20% | 436.8만 |
|---|
| 2026.02.13 | ₩55,842 | ₩57,438 | ₩51,242 | ₩53,053 | -5.00% | 192만 |
|---|
| 2026.02.12 | ₩50,478 | ₩56,888 | ₩50,062 | ₩54,944 | +8.85% | 274.7만 |
|---|
| 2026.02.11 | ₩47,869 | ₩52,060 | ₩47,706 | ₩50,196 | +4.86% | 212.8만 |
|---|
| 2026.02.10 | ₩44,208 | ₩48,708 | ₩43,786 | ₩47,635 | +7.75% | 341.2만 |
|---|
| 2026.02.09 | ₩50,196 | ₩51,276 | ₩43,250 | ₩45,462 | -9.43% | 234.4만 |
|---|
| 2026.02.06 | ₩51,309 | ₩53,643 | ₩49,244 | ₩50,666 | -1.25% | 208.7만 |
|---|
| 2026.02.05 | ₩50,827 | ₩56,928 | ₩50,163 | ₩55,748 | +9.68% | 304.6만 |
|---|
| 2026.02.04 | ₩40,983 | ₩51,001 | ₩40,903 | ₩49,070 | +19.73% | 608.4만 |
|---|
| 2026.02.03 | ₩35,391 | ₩42,779 | ₩35,364 | ₩39,816 | +12.50% | 819.1만 |
|---|
| 2026.02.02 | ₩44,074 | ₩46,817 | ₩43,786 | ₩46,106 | +4.61% | 381.9만 |
|---|
| 2026.01.30 | ₩44,805 | ₩47,675 | ₩44,537 | ₩46,830 | +4.52% | 111.1만 |
|---|
| 2026.01.29 | ₩40,903 | ₩46,280 | ₩40,701 | ₩43,799 | +7.08% | 268.3만 |
|---|
| 2026.01.28 | ₩37,724 | ₩40,983 | ₩37,577 | ₩40,970 | +8.60% | 134만 |
|---|
| 2026.01.27 | ₩36,343 | ₩37,604 | ₩35,646 | ₩37,228 | +2.44% | 65.1만 |
|---|
| 2026.01.26 | ₩36,229 | ₩36,477 | ₩35,163 | ₩36,437 | +0.57% | 83.6만 |
|---|
| 2026.01.23 | ₩36,638 | ₩37,003 | ₩34,533 | ₩35,538 | -3.00% | 110.9만 |
|---|
| 2026.01.22 | ₩35,900 | ₩37,644 | ₩35,800 | ₩37,228 | +3.70% | 81.9만 |
|---|
| 2026.01.21 | ₩36,155 | ₩39,293 | ₩35,726 | ₩37,443 | +3.56% | 152.4만 |
|---|
| 2026.01.20 | ₩36,578 | ₩37,054 | ₩34,720 | ₩36,088 | -1.34% | 150.5만 |
|---|
| 2026.01.16 | ₩32,052 | ₩35,458 | ₩30,871 | ₩35,109 | +9.54% | 160.8만 |
|---|
| 2026.01.15 | ₩32,226 | ₩33,057 | ₩31,609 | ₩32,829 | +1.87% | 133.1만 |
|---|
| 2026.01.14 | ₩32,454 | ₩33,959 | ₩31,234 | ₩32,360 | -0.29% | 111.5만 |
|---|
| 2026.01.13 | ₩32,306 | ₩33,178 | ₩31,435 | ₩32,186 | -0.37% | 75.6만 |
|---|
| 2026.01.12 | ₩32,709 | ₩33,071 | ₩30,912 | ₩32,025 | -2.09% | 117.6만 |
|---|
| 2026.01.09 | ₩32,910 | ₩33,741 | ₩32,280 | ₩32,736 | -0.53% | 120.6만 |
|---|
| 2026.01.08 | ₩30,013 | ₩33,808 | ₩29,919 | ₩32,964 | +9.83% | 227.2만 |
|---|
| 2026.01.07 | ₩31,998 | ₩32,715 | ₩29,329 | ₩31,287 | -2.22% | 271.5만 |
|---|
| 2026.01.06 | ₩33,527 | ₩33,902 | ₩31,837 | ₩32,025 | -4.48% | 233만 |
|---|
| 2026.01.05 | ₩33,929 | ₩35,203 | ₩33,473 | ₩34,251 | +0.95% | 169.4만 |
|---|
| 2026.01.02 | ₩31,958 | ₩37,510 | ₩31,877 | ₩36,946 | +15.61% | 265.9만 |
|---|
| 2025.12.31 | ₩32,065 | ₩33,419 | ₩31,917 | ₩33,245 | +3.68% | 102.5만 |
|---|
| 2025.12.30 | ₩31,059 | ₩32,219 | ₩30,885 | ₩32,159 | +3.54% | 102.6만 |
|---|
| 2025.12.29 | ₩30,174 | ₩31,205 | ₩30,135 | ₩31,032 | +2.84% | 141.6만 |
|---|
| 2025.12.26 | ₩27,760 | ₩29,651 | ₩27,452 | ₩29,611 | +6.67% | 117.7만 |
|---|
| 2025.12.24 | ₩28,323 | ₩28,382 | ₩27,787 | ₩28,055 | -0.95% | 64.2만 |
|---|
| 2025.12.23 | ₩28,377 | ₩28,779 | ₩27,733 | ₩28,069 | -1.09% | 111.1만 |
|---|
| 2025.12.22 | ₩27,827 | ₩28,565 | ₩26,701 | ₩28,122 | +1.06% | 195.3만 |
|---|
| 2025.12.19 | ₩30,496 | ₩30,496 | ₩27,823 | ₩28,270 | -7.30% | 288.4만 |
|---|
| 2025.12.18 | ₩32,326 | ₩32,427 | ₩30,214 | ₩30,818 | -4.67% | 283.8만 |
|---|
| 2025.12.17 | ₩30,657 | ₩34,170 | ₩30,657 | ₩34,077 | +11.15% | 277.7만 |
|---|
| 2025.12.16 | ₩32,789 | ₩32,937 | ₩30,402 | ₩30,657 | -6.50% | 298만 |
|---|
| 2025.12.15 | ₩31,609 | ₩32,266 | ₩30,684 | ₩32,226 | +1.95% | 250.8만 |
|---|
| 2025.12.12 | ₩31,408 | ₩34,063 | ₩31,247 | ₩32,119 | +2.26% | 243.5만 |
|---|
| 2025.12.11 | ₩31,770 | ₩33,198 | ₩30,670 | ₩30,858 | -2.87% | 258.2만 |
|---|
| 2025.12.10 | ₩31,877 | ₩32,588 | ₩29,825 | ₩30,697 | -3.70% | 349.4만 |
|---|
| 2025.12.09 | ₩33,178 | ₩33,411 | ₩32,521 | ₩32,896 | -0.85% | 97.7만 |
|---|
| 2025.12.08 | ₩32,776 | ₩33,714 | ₩32,191 | ₩32,990 | +0.65% | 476.3만 |
|---|
| 2025.12.05 | ₩34,331 | ₩34,691 | ₩32,776 | ₩32,883 | -4.22% | 505.9만 |
|---|
| 2025.12.04 | ₩35,082 | ₩35,780 | ₩34,219 | ₩34,385 | -1.99% | 421.5만 |
|---|
| 2025.12.03 | ₩37,872 | ₩38,328 | ₩35,029 | ₩35,082 | -7.37% | 448.9만 |
|---|
| 2025.12.02 | ₩37,979 | ₩38,006 | ₩35,190 | ₩37,496 | -1.27% | 423.8만 |
|---|
| 2025.12.01 | ₩40,178 | ₩41,037 | ₩38,301 | ₩38,998 | -2.94% | 450.3만 |
|---|
| 2025.11.28 | ₩38,891 | ₩39,803 | ₩38,516 | ₩38,516 | -0.97% | 302.4만 |
|---|
| 2025.11.26 | ₩39,213 | ₩40,822 | ₩38,569 | ₩39,857 | +1.64% | 550.3만 |
|---|
| 2025.11.25 | ₩42,914 | ₩44,577 | ₩40,473 | ₩40,929 | -4.62% | 403만 |
|---|
| 2025.11.24 | ₩44,470 | ₩44,781 | ₩39,937 | ₩41,680 | -6.27% | 519만 |
|---|
| 2025.11.21 | ₩45,275 | ₩50,263 | ₩44,148 | ₩45,972 | +1.54% | 755.3만 |
|---|
| 2025.11.20 | ₩37,443 | ₩46,186 | ₩36,263 | ₩45,489 | +21.49% | 794.2만 |
|---|
| 2025.11.19 | ₩39,642 | ₩42,136 | ₩38,784 | ₩40,769 | +2.84% | 454.2만 |
|---|
| 2025.11.18 | ₩39,374 | ₩40,602 | ₩37,389 | ₩39,803 | +1.09% | 658.7만 |
|---|
| 2025.11.17 | ₩38,462 | ₩39,626 | ₩36,906 | ₩38,086 | -0.98% | 571.4만 |
|---|
| 2025.11.14 | ₩40,018 | ₩41,090 | ₩35,517 | ₩36,906 | -7.77% | 759.5만 |
|---|
| 2025.11.13 | ₩34,278 | ₩38,242 | ₩33,956 | ₩37,765 | +10.17% | 694.3만 |
|---|
| 2025.11.12 | ₩31,274 | ₩34,600 | ₩31,274 | ₩33,419 | +6.86% | 583.4만 |
|---|
| 2025.11.11 | ₩31,327 | ₩32,352 | ₩30,576 | ₩31,166 | -0.51% | 603.7만 |
|---|
| 2025.11.10 | ₩34,170 | ₩34,492 | ₩29,906 | ₩30,308 | -11.30% | 870.8만 |
|---|
| 2025.11.07 | ₩38,891 | ₩40,715 | ₩36,477 | ₩36,799 | -5.38% | 807.9만 |
|---|
| 2025.11.06 | ₩33,473 | ₩38,280 | ₩32,347 | ₩38,140 | +13.94% | 803.2만 |
|---|
| 2025.11.05 | ₩33,205 | ₩35,726 | ₩32,776 | ₩33,473 | +0.81% | 677만 |
|---|
| 2025.11.04 | ₩32,239 | ₩33,897 | ₩31,220 | ₩32,561 | +1.00% | 1207.1만 |
|---|
| 2025.11.03 | ₩28,753 | ₩29,718 | ₩28,002 | ₩28,055 | -2.43% | 858.4만 |
|---|
| 2025.10.31 | ₩30,469 | ₩30,952 | ₩28,913 | ₩30,147 | -1.06% | 502.1만 |
|---|
| 2025.10.30 | ₩30,898 | ₩32,159 | ₩30,523 | ₩32,025 | +3.65% | 386.2만 |
|---|
| 2025.10.29 | ₩33,473 | ₩33,661 | ₩30,415 | ₩30,791 | -8.01% | 506만 |
|---|
| 2025.10.28 | ₩34,063 | ₩35,061 | ₩33,259 | ₩34,010 | -0.16% | 486만 |
|---|
| 2025.10.27 | ₩34,224 | ₩34,814 | ₩32,786 | ₩34,170 | -0.16% | 443만 |
|---|
| 2025.10.24 | ₩36,638 | ₩36,692 | ₩35,351 | ₩35,941 | -1.90% | 367.6만 |
|---|
| 2025.10.23 | ₩39,910 | ₩40,152 | ₩37,201 | ₩37,657 | -5.65% | 364.4만 |
|---|
| 2025.10.22 | ₩37,282 | ₩42,485 | ₩37,180 | ₩39,964 | +7.19% | 365.9만 |
|---|
| 2025.10.21 | ₩37,228 | ₩38,623 | ₩37,126 | ₩37,443 | +0.58% | 273.4만 |
|---|
| 2025.10.20 | ₩38,355 | ₩39,240 | ₩36,826 | ₩37,448 | -2.36% | 246.6만 |
|---|
| 2025.10.17 | ₩39,213 | ₩40,795 | ₩37,491 | ₩38,945 | -0.68% | 396.6만 |
|---|
| 2025.10.16 | ₩37,389 | ₩39,696 | ₩36,128 | ₩38,945 | +4.16% | 282.8만 |
|---|
| 2025.10.15 | ₩37,389 | ₩39,803 | ₩36,322 | ₩38,301 | +2.44% | 350.2만 |
|---|
| 2025.10.14 | ₩39,857 | ₩42,271 | ₩37,148 | ₩38,247 | -4.04% | 375만 |
|---|
| 2025.10.13 | ₩38,569 | ₩41,090 | ₩38,569 | ₩39,374 | +2.09% | 318.1만 |
|---|
| 2025.10.10 | ₩36,423 | ₩40,286 | ₩35,672 | ₩40,178 | +10.31% | 560.9만 |
|---|