시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long PLTR Daily ETF 과거 주가
GraniteShares 2x Long PLTR Daily ETF · PTIR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long PLTR Daily ETF · PTIR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,442 | ₩34,931 | ₩31,461 | ₩34,838 | +7.39% | 562만 |
| 2026.10.08 | ₩31,661 | ₩33,370 | ₩30,673 | ₩31,608 | -0.17% | 920.5만 |
| 2026.10.07 | ₩29,726 | ₩30,353 | ₩28,951 | ₩30,166 | +1.48% | 226.5만 |
| 2026.10.06 | ₩29,312 | ₩30,326 | ₩29,072 | ₩29,552 | +0.82% | 255만 |
| 2026.10.05 | ₩28,858 | ₩29,752 | ₩28,231 | ₩28,765 | -0.32% | 232만 |
| 2026.10.02 | ₩29,952 | ₩30,400 | ₩28,437 | ₩28,564 | -4.63% | 219.9만 |
| 2026.10.01 | ₩29,005 | ₩29,492 | ₩27,950 | ₩28,965 | -0.14% | 214.9만 |
| 2026.09.30 | ₩28,377 | ₩29,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,110 |
| -0.94% |
| 138.4만 |
| 2026.09.29 | ₩28,204 | ₩28,564 | ₩27,430 | ₩28,084 | -0.43% | 128.2만 |
|---|
| 2026.09.28 | ₩27,930 | ₩29,073 | ₩27,675 | ₩28,231 | +1.08% | 129만 |
|---|
| 2026.09.25 | ₩29,859 | ₩30,313 | ₩28,831 | ₩28,898 | -3.22% | 216만 |
|---|
| 2026.09.24 | ₩28,805 | ₩30,460 | ₩28,524 | ₩29,766 | +3.34% | 331.2만 |
|---|
| 2026.09.23 | ₩27,910 | ₩30,189 | ₩26,976 | ₩29,592 | +6.03% | 527.9만 |
|---|
| 2026.09.22 | ₩27,617 | ₩27,737 | ₩26,729 | ₩27,550 | -0.24% | 205.2만 |
|---|
| 2026.09.21 | ₩25,801 | ₩27,096 | ₩25,241 | ₩27,016 | +4.71% | 262.2만 |
|---|
| 2026.09.18 | ₩25,294 | ₩25,494 | ₩23,879 | ₩25,441 | +0.58% | 279.1만 |
|---|
| 2026.09.17 | ₩24,954 | ₩25,528 | ₩24,066 | ₩25,094 | +0.56% | 318.2만 |
|---|
| 2026.09.16 | ₩23,465 | ₩24,667 | ₩23,065 | ₩24,573 | +4.72% | 345.1만 |
|---|
| 2026.09.15 | ₩23,439 | ₩25,194 | ₩23,198 | ₩24,066 | +2.68% | 282.2만 |
|---|
| 2026.09.14 | ₩23,319 | ₩24,553 | ₩22,424 | ₩24,280 | +4.12% | 411.7만 |
|---|
| 2026.09.11 | ₩22,838 | ₩23,025 | ₩22,144 | ₩22,625 | -0.94% | 231.6만 |
|---|
| 2026.09.10 | ₩22,731 | ₩23,145 | ₩21,944 | ₩22,277 | -2.00% | 241.6만 |
|---|
| 2026.09.09 | ₩23,839 | ₩23,946 | ₩23,052 | ₩23,319 | -2.18% | 194.2만 |
|---|
| 2026.09.08 | ₩24,493 | ₩25,067 | ₩23,452 | ₩23,546 | -3.87% | 332.5만 |
|---|
| 2026.09.04 | ₩26,349 | ₩26,976 | ₩24,493 | ₩24,680 | -6.33% | 333.4만 |
|---|
| 2026.09.03 | ₩24,320 | ₩28,064 | ₩24,160 | ₩27,123 | +11.53% | 436.5만 |
|---|
| 2026.09.02 | ₩25,788 | ₩25,908 | ₩22,424 | ₩23,505 | -8.85% | 437.8만 |
|---|
| 2026.09.01 | ₩27,470 | ₩28,644 | ₩26,582 | ₩26,602 | -3.16% | 306.5만 |
|---|
| 2026.08.31 | ₩28,110 | ₩29,098 | ₩27,817 | ₩28,618 | +1.80% | 298.9만 |
|---|
| 2026.08.28 | ₩28,144 | ₩29,220 | ₩28,017 | ₩28,591 | +1.59% | 239.1만 |
|---|
| 2026.08.27 | ₩26,375 | ₩28,765 | ₩26,191 | ₩28,471 | +7.95% | 411.1만 |
|---|
| 2026.08.26 | ₩23,986 | ₩26,309 | ₩23,626 | ₩26,042 | +8.57% | 290.7만 |
|---|
| 2026.08.25 | ₩25,761 | ₩26,749 | ₩24,540 | ₩24,667 | -4.25% | 282.9만 |
|---|
| 2026.08.24 | ₩26,068 | ₩26,442 | ₩24,266 | ₩25,588 | -1.84% | 305.3만 |
|---|
| 2026.08.21 | ₩25,014 | ₩27,516 | ₩24,687 | ₩26,789 | +7.10% | 551.3만 |
|---|
| 2026.08.20 | ₩25,668 | ₩25,828 | ₩24,539 | ₩25,094 | -2.24% | 232.2만 |
|---|
| 2026.08.19 | ₩24,720 | ₩25,928 | ₩23,919 | ₩25,481 | +3.08% | 419.1만 |
|---|
| 2026.08.18 | ₩24,547 | ₩25,428 | ₩24,200 | ₩24,440 | -0.44% | 226.3만 |
|---|
| 2026.08.17 | ₩25,214 | ₩25,801 | ₩24,680 | ₩24,720 | -1.96% | 234만 |
|---|
| 2026.08.14 | ₩26,789 | ₩26,989 | ₩25,107 | ₩25,161 | -6.08% | 231.4만 |
|---|
| 2026.08.13 | ₩25,081 | ₩26,916 | ₩24,774 | ₩26,656 | +6.28% | 456.9만 |
|---|
| 2026.08.12 | ₩25,361 | ₩25,534 | ₩23,612 | ₩24,400 | -3.79% | 355.8만 |
|---|
| 2026.08.11 | ₩25,367 | ₩26,415 | ₩24,910 | ₩25,534 | +0.66% | 374만 |
|---|
| 2026.08.10 | ₩24,426 | ₩26,882 | ₩24,426 | ₩25,614 | +4.86% | 552.7만 |
|---|
| 2026.08.07 | ₩21,577 | ₩24,807 | ₩21,557 | ₩24,680 | +14.38% | 749.2만 |
|---|
| 2026.08.06 | ₩20,542 | ₩21,056 | ₩19,661 | ₩20,502 | -0.19% | 409.8만 |
|---|
| 2026.08.05 | ₩22,151 | ₩23,265 | ₩21,116 | ₩21,156 | -4.49% | 708.8만 |
|---|
| 2026.08.04 | ₩18,427 | ₩22,758 | ₩18,020 | ₩22,318 | +21.12% | 2247.9만 |
|---|
| 2026.08.03 | ₩14,336 | ₩14,336 | ₩13,615 | ₩14,122 | -1.49% | 1134.1만 |
|---|
| 2026.07.31 | ₩13,308 | ₩13,561 | ₩12,760 | ₩13,495 | +1.40% | 333.5만 |
|---|
| 2026.07.30 | ₩13,094 | ₩13,628 | ₩12,914 | ₩13,334 | +1.83% | 287.5만 |
|---|
| 2026.07.29 | ₩13,641 | ₩14,429 | ₩13,388 | ₩13,495 | -1.08% | 353.7만 |
|---|
| 2026.07.28 | ₩14,175 | ₩14,474 | ₩12,300 | ₩13,641 | -3.77% | 490.5만 |
|---|
| 2026.07.27 | ₩14,322 | ₩15,704 | ₩14,149 | ₩15,510 | +8.29% | 353.9만 |
|---|
| 2026.07.24 | ₩14,122 | ₩14,149 | ₩13,421 | ₩13,601 | -3.69% | 260.6만 |
|---|
| 2026.07.23 | ₩14,356 | ₩14,416 | ₩13,134 | ₩13,695 | -4.60% | 233.9만 |
|---|
| 2026.07.22 | ₩15,911 | ₩15,911 | ₩13,748 | ₩14,015 | -11.91% | 319.5만 |
|---|
| 2026.07.21 | ₩16,218 | ₩16,431 | ₩15,610 | ₩15,951 | -1.65% | 228.3만 |
|---|
| 2026.07.20 | ₩15,790 | ₩16,912 | ₩15,790 | ₩16,485 | +4.40% | 351.2만 |
|---|
| 2026.07.17 | ₩15,737 | ₩16,471 | ₩15,096 | ₩15,871 | +0.85% | 306.8만 |
|---|
| 2026.07.16 | ₩16,124 | ₩16,511 | ₩15,023 | ₩16,418 | +1.82% | 307.8만 |
|---|
| 2026.07.15 | ₩16,364 | ₩17,005 | ₩16,044 | ₩16,258 | -0.65% | 313.3만 |
|---|
| 2026.07.14 | ₩13,882 | ₩16,738 | ₩13,655 | ₩16,244 | +17.02% | 565.9만 |
|---|
| 2026.07.13 | ₩14,749 | ₩15,523 | ₩14,502 | ₩15,377 | +4.25% | 650.9만 |
|---|
| 2026.07.10 | ₩15,911 | ₩15,924 | ₩14,416 | ₩14,629 | -8.05% | 362.9만 |
|---|
| 2026.07.09 | ₩14,816 | ₩15,210 | ₩14,162 | ₩15,176 | +2.43% | 528.1만 |
|---|
| 2026.07.08 | ₩15,350 | ₩15,991 | ₩14,609 | ₩15,951 | +3.91% | 480.9만 |
|---|
| 2026.07.07 | ₩16,351 | ₩17,572 | ₩15,777 | ₩16,471 | +0.73% | 965.4만 |
|---|
| 2026.07.06 | ₩14,729 | ₩16,407 | ₩14,669 | ₩16,044 | +8.93% | 554.3만 |
|---|
| 2026.07.02 | ₩15,176 | ₩16,111 | ₩15,056 | ₩15,270 | +0.62% | 1093만 |
|---|
| 2026.07.01 | ₩13,268 | ₩15,030 | ₩13,121 | ₩14,482 | +9.15% | 1177만 |
|---|
| 2026.06.30 | ₩12,133 | ₩12,974 | ₩12,093 | ₩12,520 | +3.19% | 547.1만 |
|---|
| 2026.06.29 | ₩12,413 | ₩13,041 | ₩12,146 | ₩12,333 | -0.65% | 710만 |
|---|
| 2026.06.26 | ₩11,025 | ₩11,993 | ₩10,905 | ₩11,759 | +6.66% | 682.2만 |
|---|
| 2026.06.25 | ₩11,532 | ₩11,679 | ₩10,471 | ₩10,665 | -7.52% | 720.2만 |
|---|
| 2026.06.24 | ₩12,093 | ₩12,894 | ₩11,706 | ₩11,960 | -1.10% | 493.5만 |
|---|
| 2026.06.23 | ₩13,435 | ₩13,601 | ₩12,562 | ₩12,667 | -5.71% | 484.2만 |
|---|
| 2026.06.22 | ₩14,816 | ₩15,544 | ₩13,241 | ₩13,308 | -10.18% | 603.6만 |
|---|
| 2026.06.18 | ₩16,084 | ₩16,184 | ₩14,623 | ₩15,470 | -3.82% | 546.1만 |
|---|
| 2026.06.17 | ₩16,311 | ₩17,368 | ₩15,837 | ₩16,017 | -1.80% | 352.2만 |
|---|
| 2026.06.16 | ₩16,992 | ₩16,992 | ₩15,757 | ₩16,645 | -2.04% | 328.7만 |
|---|
| 2026.06.15 | ₩15,897 | ₩17,099 | ₩15,844 | ₩17,045 | +7.22% | 456.3만 |
|---|
| 2026.06.12 | ₩16,137 | ₩16,164 | ₩15,096 | ₩15,430 | -4.38% | 349.7만 |
|---|
| 2026.06.11 | ₩15,670 | ₩16,291 | ₩15,250 | ₩16,178 | +3.24% | 329.3만 |
|---|
| 2026.06.10 | ₩15,750 | ₩16,725 | ₩15,650 | ₩16,004 | +1.61% | 252.9만 |
|---|
| 2026.06.09 | ₩17,205 | ₩17,739 | ₩15,257 | ₩16,471 | -4.27% | 376.6만 |
|---|
| 2026.06.08 | ₩17,352 | ₩17,926 | ₩17,312 | ₩17,579 | +1.31% | 355.9만 |
|---|
| 2026.06.05 | ₩18,647 | ₩19,087 | ₩16,972 | ₩17,419 | -6.59% | 542.7만 |
|---|
| 2026.06.04 | ₩20,068 | ₩20,302 | ₩18,667 | ₩19,021 | -5.22% | 649.3만 |
|---|
| 2026.06.03 | ₩21,350 | ₩21,904 | ₩18,907 | ₩19,194 | -10.10% | 595.6만 |
|---|
| 2026.06.02 | ₩23,479 | ₩24,313 | ₩21,356 | ₩22,064 | -6.03% | 735.5만 |
|---|
| 2026.06.01 | ₩24,460 | ₩25,588 | ₩23,265 | ₩24,680 | +0.90% | 956.5만 |
|---|
| 2026.05.29 | ₩21,063 | ₩23,795 | ₩20,502 | ₩23,465 | +11.41% | 1593.7만 |
|---|
| 2026.05.28 | ₩17,192 | ₩19,835 | ₩17,179 | ₩19,808 | +15.22% | 787.7만 |
|---|
| 2026.05.27 | ₩17,279 | ₩17,886 | ₩16,812 | ₩17,032 | -1.43% | 496.9만 |
|---|
| 2026.05.26 | ₩17,993 | ₩18,687 | ₩17,259 | ₩18,126 | +0.74% | 374.1만 |
|---|
| 2026.05.22 | ₩18,393 | ₩18,780 | ₩17,526 | ₩18,206 | -1.02% | 278만 |
|---|
| 2026.05.21 | ₩18,020 | ₩18,674 | ₩17,853 | ₩18,380 | +2.00% | 298.3만 |
|---|
| 2026.05.20 | ₩17,566 | ₩18,327 | ₩17,072 | ₩18,313 | +4.26% | 377.6만 |
|---|
| 2026.05.19 | ₩17,806 | ₩18,393 | ₩17,379 | ₩17,806 | 0.00% | 357.4만 |
|---|
| 2026.05.18 | ₩17,018 | ₩17,986 | ₩16,818 | ₩17,766 | +4.39% | 373.9만 |
|---|
| 2026.05.15 | ₩17,205 | ₩17,913 | ₩17,058 | ₩17,472 | +1.55% | 394.1만 |
|---|
| 2026.05.14 | ₩16,404 | ₩17,619 | ₩16,364 | ₩17,419 | +6.18% | 393.9만 |
|---|
| 2026.05.13 | ₩17,559 | ₩18,340 | ₩16,178 | ₩16,511 | -5.97% | 662.4만 |
|---|
| 2026.05.12 | ₩18,260 | ₩18,473 | ₩17,419 | ₩18,100 | -0.88% | 378만 |
|---|
| 2026.05.11 | ₩17,846 | ₩18,395 | ₩17,219 | ₩18,327 | +2.69% | 393.1만 |
|---|
| 2026.05.08 | ₩18,060 | ₩18,607 | ₩17,312 | ₩18,593 | +2.96% | 394만 |
|---|
| 2026.05.07 | ₩17,913 | ₩19,421 | ₩17,819 | ₩18,407 | +2.76% | 709.8만 |
|---|
| 2026.05.06 | ₩17,552 | ₩18,060 | ₩16,858 | ₩17,539 | -0.08% | 605.8만 |
|---|
| 2026.05.05 | ₩19,354 | ₩20,142 | ₩17,799 | ₩18,140 | -6.28% | 1100.2만 |
|---|
| 2026.05.04 | ₩21,530 | ₩22,064 | ₩20,823 | ₩21,090 | -2.05% | 875.1만 |
|---|
| 2026.05.01 | ₩20,289 | ₩21,143 | ₩19,768 | ₩20,489 | +0.99% | 375.6만 |
|---|
| 2026.04.30 | ₩18,954 | ₩19,434 | ₩18,473 | ₩19,114 | +0.85% | 294.4만 |
|---|
| 2026.04.29 | ₩19,248 | ₩19,274 | ₩17,926 | ₩18,860 | -2.01% | 283만 |
|---|
| 2026.04.28 | ₩20,075 | ₩20,482 | ₩19,541 | ₩19,728 | -1.73% | 178.5만 |
|---|
| 2026.04.27 | ₩19,741 | ₩20,836 | ₩19,701 | ₩20,262 | +2.64% | 259만 |
|---|
| 2026.04.24 | ₩20,209 | ₩20,342 | ₩19,127 | ₩20,289 | +0.40% | 341.2만 |
|---|
| 2026.04.23 | ₩22,284 | ₩22,504 | ₩19,394 | ₩19,862 | -10.87% | 455만 |
|---|
| 2026.04.22 | ₩22,091 | ₩23,265 | ₩21,730 | ₩23,212 | +5.08% | 427.3만 |
|---|
| 2026.04.21 | ₩21,557 | ₩22,451 | ₩20,756 | ₩21,263 | -1.36% | 425.4만 |
|---|
| 2026.04.20 | ₩21,036 | ₩21,684 | ₩20,702 | ₩21,290 | +1.21% | 343.6만 |
|---|
| 2026.04.17 | ₩21,156 | ₩21,977 | ₩20,570 | ₩21,437 | +1.32% | 496.9만 |
|---|
| 2026.04.16 | ₩20,849 | ₩20,983 | ₩19,514 | ₩20,409 | -2.11% | 551.6만 |
|---|
| 2026.04.15 | ₩18,847 | ₩20,369 | ₩18,313 | ₩20,262 | +7.51% | 651.5만 |
|---|
| 2026.04.14 | ₩18,153 | ₩19,127 | ₩18,060 | ₩18,500 | +1.91% | 558.4만 |
|---|
| 2026.04.13 | ₩17,058 | ₩18,153 | ₩16,792 | ₩17,592 | +3.13% | 740.2만 |
|---|
| 2026.04.10 | ₩16,605 | ₩16,818 | ₩15,110 | ₩16,551 | -0.32% | 1204.9만 |
|---|
| 2026.04.09 | ₩19,715 | ₩19,715 | ₩16,611 | ₩17,192 | -12.80% | 810.7만 |
|---|
| 2026.04.08 | ₩24,433 | ₩24,847 | ₩19,635 | ₩20,128 | -17.62% | 591.2만 |
|---|
| 2026.04.07 | ₩21,970 | ₩23,012 | ₩21,270 | ₩22,958 | +4.50% | 270.2만 |
|---|
| 2026.04.06 | ₩22,438 | ₩23,118 | ₩21,944 | ₩22,331 | -0.48% | 140.1만 |
|---|
| 2026.04.02 | ₩20,956 | ₩22,491 | ₩20,108 | ₩22,478 | +7.26% | 315.4만 |
|---|
| 2026.04.01 | ₩22,077 | ₩22,438 | ₩21,316 | ₩21,917 | -0.73% | 352만 |
|---|
| 2026.03.31 | ₩20,155 | ₩22,297 | ₩19,795 | ₩21,850 | +8.41% | 465.4만 |
|---|
| 2026.03.30 | ₩21,090 | ₩21,303 | ₩19,061 | ₩19,394 | -8.04% | 344.7만 |
|---|
| 2026.03.27 | ₩21,884 | ₩21,884 | ₩20,576 | ₩21,049 | -3.81% | 303.1만 |
|---|
| 2026.03.26 | ₩24,119 | ₩24,133 | ₩22,304 | ₩22,411 | -7.08% | 486.6만 |
|---|
| 2026.03.25 | ₩25,534 | ₩26,455 | ₩24,747 | ₩24,800 | -2.88% | 379.4만 |
|---|
| 2026.03.24 | ₩26,535 | ₩27,230 | ₩23,699 | ₩24,733 | -6.79% | 463.2만 |
|---|
| 2026.03.23 | ₩24,386 | ₩26,816 | ₩24,386 | ₩26,722 | +9.58% | 544만 |
|---|
| 2026.03.20 | ₩25,014 | ₩25,481 | ₩23,064 | ₩23,586 | -5.71% | 400.2만 |
|---|
| 2026.03.19 | ₩24,380 | ₩25,354 | ₩23,572 | ₩25,201 | +3.37% | 350.3만 |
|---|
| 2026.03.18 | ₩25,000 | ₩25,548 | ₩24,253 | ₩24,293 | -2.83% | 206.7만 |
|---|
| 2026.03.17 | ₩24,200 | ₩25,574 | ₩24,119 | ₩25,027 | +3.42% | 256.7만 |
|---|
| 2026.03.16 | ₩24,213 | ₩24,653 | ₩23,826 | ₩24,320 | +0.44% | 293.6만 |
|---|
| 2026.03.13 | ₩24,480 | ₩24,907 | ₩22,986 | ₩23,772 | -2.89% | 635만 |
|---|
| 2026.03.12 | ₩24,473 | ₩25,327 | ₩23,799 | ₩24,560 | +0.35% | 735.9만 |
|---|
| 2026.03.11 | ₩23,879 | ₩24,480 | ₩23,279 | ₩23,973 | +0.39% | 596만 |
|---|
| 2026.03.10 | ₩25,508 | ₩25,614 | ₩23,532 | ₩23,839 | -6.54% | 611.6만 |
|---|
| 2026.03.09 | ₩25,334 | ₩26,242 | ₩24,467 | ₩25,588 | +1.00% | 602.3만 |
|---|
| 2026.03.06 | ₩23,692 | ₩27,189 | ₩23,659 | ₩25,828 | +9.01% | 964.2만 |
|---|
| 2026.03.05 | ₩24,493 | ₩25,608 | ₩23,439 | ₩24,400 | -0.38% | 707만 |
|---|
| 2026.03.04 | ₩23,092 | ₩24,994 | ₩23,025 | ₩24,560 | +6.36% | 693.6만 |
|---|
| 2026.03.03 | ₩21,090 | ₩22,825 | ₩20,008 | ₩22,745 | +7.85% | 912.7만 |
|---|
| 2026.03.02 | ₩20,849 | ₩22,698 | ₩20,804 | ₩22,117 | +6.08% | 665.4만 |
|---|
| 2026.02.27 | ₩18,934 | ₩20,102 | ₩18,927 | ₩19,821 | +4.69% | 411.6만 |
|---|
| 2026.02.26 | ₩18,887 | ₩19,928 | ₩18,553 | ₩19,474 | +3.11% | 438.1만 |
|---|
| 2026.02.25 | ₩18,040 | ₩19,514 | ₩17,659 | ₩18,994 | +5.29% | 378.9만 |
|---|
| 2026.02.24 | ₩17,619 | ₩17,926 | ₩16,885 | ₩17,552 | -0.38% | 350.6만 |
|---|
| 2026.02.23 | ₩18,380 | ₩18,393 | ₩17,139 | ₩18,033 | -1.89% | 428만 |
|---|
| 2026.02.20 | ₩18,540 | ₩19,647 | ₩18,206 | ₩19,368 | +4.46% | 450.9만 |
|---|
| 2026.02.19 | ₩18,540 | ₩19,648 | ₩18,173 | ₩19,288 | +4.03% | 290.9만 |
|---|
| 2026.02.18 | ₩19,555 | ₩21,009 | ₩19,314 | ₩19,408 | -0.75% | 569.2만 |
|---|
| 2026.02.17 | ₩17,579 | ₩19,141 | ₩17,179 | ₩18,780 | +6.83% | 429.2만 |
|---|
| 2026.02.13 | ₩17,392 | ₩18,914 | ₩16,952 | ₩18,340 | +5.45% | 515.1만 |
|---|
| 2026.02.12 | ₩19,514 | ₩19,675 | ₩17,005 | ₩17,753 | -9.03% | 649.7만 |
|---|
| 2026.02.11 | ₩20,622 | ₩20,689 | ₩18,820 | ₩19,608 | -4.92% | 558.7만 |
|---|
| 2026.02.10 | ₩22,438 | ₩22,611 | ₩20,261 | ₩20,769 | -7.44% | 517.6만 |
|---|
| 2026.02.09 | ₩19,968 | ₩22,671 | ₩19,436 | ₩21,824 | +9.29% | 629.4만 |
|---|
| 2026.02.06 | ₩19,621 | ₩20,262 | ₩18,807 | ₩19,795 | +0.88% | 574.5만 |
|---|
| 2026.02.05 | ₩20,289 | ₩20,502 | ₩17,639 | ₩18,140 | -10.59% | 929.4만 |
|---|
| 2026.02.04 | ₩26,469 | ₩26,642 | ₩19,715 | ₩21,023 | -20.57% | 1086.8만 |
|---|
| 2026.02.03 | ₩29,699 | ₩29,699 | ₩25,841 | ₩27,403 | -7.73% | 1575.2만 |
|---|
| 2026.02.02 | ₩25,121 | ₩25,227 | ₩23,732 | ₩24,146 | -3.88% | 661.9만 |
|---|
| 2026.01.30 | ₩24,894 | ₩25,201 | ₩23,245 | ₩23,759 | -4.56% | 417.9만 |
|---|
| 2026.01.29 | ₩27,523 | ₩27,523 | ₩23,866 | ₩25,494 | -7.37% | 650.3만 |
|---|
| 2026.01.28 | ₩30,033 | ₩30,259 | ₩27,430 | ₩27,443 | -8.62% | 444.2만 |
|---|
| 2026.01.27 | ₩31,167 | ₩31,888 | ₩30,139 | ₩30,513 | -2.10% | 209.6만 |
|---|
| 2026.01.26 | ₩31,421 | ₩32,328 | ₩31,127 | ₩31,180 | -0.76% | 225만 |
|---|
| 2026.01.23 | ₩31,100 | ₩32,856 | ₩30,827 | ₩31,981 | +2.83% | 284.8만 |
|---|
| 2026.01.22 | ₩31,768 | ₩31,768 | ₩30,313 | ₩30,660 | -3.49% | 226.3만 |
|---|
| 2026.01.21 | ₩31,594 | ₩32,008 | ₩28,858 | ₩30,486 | -3.51% | 537.8만 |
|---|
| 2026.01.20 | ₩31,247 | ₩32,942 | ₩30,833 | ₩31,688 | +1.41% | 352.5만 |
|---|
| 2026.01.16 | ₩35,919 | ₩37,107 | ₩32,235 | ₩32,622 | -9.18% | 416.8만 |
|---|
| 2026.01.15 | ₩35,732 | ₩36,439 | ₩34,838 | ₩35,025 | -1.98% | 234.9만 |
|---|
| 2026.01.14 | ₩35,532 | ₩36,840 | ₩33,810 | ₩35,599 | +0.19% | 220.7만 |
|---|
| 2026.01.13 | ₩35,745 | ₩36,653 | ₩34,678 | ₩35,799 | +0.15% | 208.4만 |
|---|
| 2026.01.12 | ₩35,298 | ₩37,214 | ₩34,824 | ₩35,986 | +1.95% | 205.6만 |
|---|
| 2026.01.09 | ₩35,051 | ₩35,732 | ₩34,170 | ₩35,238 | +0.53% | 174.2만 |
|---|
| 2026.01.08 | ₩38,442 | ₩38,591 | ₩34,010 | ₩35,011 | -8.92% | 329.5만 |
|---|
| 2026.01.07 | ₩36,253 | ₩39,229 | ₩35,384 | ₩36,987 | +2.03% | 292.4만 |
|---|
| 2026.01.06 | ₩34,691 | ₩36,386 | ₩34,290 | ₩36,186 | +4.31% | 314.3만 |
|---|
| 2026.01.05 | ₩34,357 | ₩34,678 | ₩33,183 | ₩34,037 | -0.93% | 404.2만 |
|---|
| 2026.01.02 | ₩37,013 | ₩37,040 | ₩31,074 | ₩31,701 | -14.35% | 789.6만 |
|---|
| 2025.12.31 | ₩37,067 | ₩37,227 | ₩35,505 | ₩35,679 | -3.75% | 157만 |
|---|
| 2025.12.30 | ₩38,322 | ₩38,568 | ₩36,913 | ₩36,973 | -3.52% | 136.3만 |
|---|
| 2025.12.29 | ₩39,509 | ₩39,643 | ₩38,148 | ₩38,348 | -2.94% | 186.4만 |
|---|
| 2025.12.26 | ₩45,356 | ₩45,876 | ₩42,339 | ₩42,406 | -6.50% | 161.3만 |
|---|
| 2025.12.24 | ₩44,555 | ₩45,383 | ₩44,328 | ₩44,915 | +0.81% | 80.2만 |
|---|
| 2025.12.23 | ₩44,421 | ₩45,529 | ₩43,821 | ₩44,929 | +1.14% | 134만 |
|---|
| 2025.12.22 | ₩45,396 | ₩47,158 | ₩44,181 | ₩44,889 | -1.12% | 288.4만 |
|---|
| 2025.12.19 | ₩41,792 | ₩45,356 | ₩41,712 | ₩44,648 | +6.83% | 315.3만 |
|---|
| 2025.12.18 | ₩39,523 | ₩41,924 | ₩39,483 | ₩41,205 | +4.26% | 290.3만 |
|---|
| 2025.12.17 | ₩42,413 | ₩42,413 | ₩37,534 | ₩37,734 | -11.03% | 368.6만 |
|---|
| 2025.12.16 | ₩39,830 | ₩42,740 | ₩39,536 | ₩42,406 | +6.47% | 291.9만 |
|---|
| 2025.12.15 | ₩41,218 | ₩42,426 | ₩40,402 | ₩40,471 | -1.81% | 212.4만 |
|---|
| 2025.12.12 | ₩41,672 | ₩41,925 | ₩37,948 | ₩40,577 | -2.63% | 308.3만 |
|---|
| 2025.12.11 | ₩41,111 | ₩42,620 | ₩39,096 | ₩42,406 | +3.15% | 263.8만 |
|---|
| 2025.12.10 | ₩41,165 | ₩43,647 | ₩40,357 | ₩42,579 | +3.44% | 409.1만 |
|---|
| 2025.12.09 | ₩39,530 | ₩40,377 | ₩39,316 | ₩39,910 | +0.96% | 140.9만 |
|---|
| 2025.12.08 | ₩40,123 | ₩40,818 | ₩38,949 | ₩39,776 | -0.86% | 214.3만 |
|---|
| 2025.12.05 | ₩38,415 | ₩40,077 | ₩37,948 | ₩39,923 | +3.93% | 182.9만 |
|---|
| 2025.12.04 | ₩37,667 | ₩38,508 | ₩36,853 | ₩38,322 | +1.74% | 195.5만 |
|---|
| 2025.12.03 | ₩35,045 | ₩37,621 | ₩34,544 | ₩37,534 | +7.10% | 257.4만 |
|---|
| 2025.12.02 | ₩34,891 | ₩37,367 | ₩34,891 | ₩35,292 | +1.15% | 255.2만 |
|---|
| 2025.12.01 | ₩32,982 | ₩34,678 | ₩32,302 | ₩34,010 | +3.12% | 146.6만 |
|---|
| 2025.11.28 | ₩34,224 | ₩34,464 | ₩33,390 | ₩34,437 | +0.62% | 143.8만 |
|---|
| 2025.11.26 | ₩33,830 | ₩34,384 | ₩32,662 | ₩33,343 | -1.44% | 239만 |
|---|
| 2025.11.25 | ₩31,087 | ₩32,922 | ₩29,764 | ₩32,515 | +4.59% | 266.4만 |
|---|
| 2025.11.24 | ₩30,166 | ₩33,103 | ₩30,039 | ₩32,035 | +6.19% | 358.1만 |
|---|
| 2025.11.21 | ₩29,712 | ₩30,453 | ₩26,455 | ₩29,245 | -1.57% | 633.8만 |
|---|
| 2025.11.20 | ₩36,279 | ₩37,187 | ₩29,072 | ₩29,605 | -18.40% | 703.4만 |
|---|
| 2025.11.19 | ₩34,544 | ₩35,198 | ₩32,296 | ₩33,543 | -2.90% | 461.5만 |
|---|
| 2025.11.18 | ₩34,731 | ₩36,600 | ₩33,596 | ₩34,304 | -1.23% | 359.3만 |
|---|
| 2025.11.17 | ₩35,725 | ₩37,174 | ₩34,451 | ₩35,946 | +0.62% | 364.4만 |
|---|
| 2025.11.14 | ₩34,104 | ₩38,522 | ₩33,116 | ₩37,160 | +8.96% | 535.5만 |
|---|
| 2025.11.13 | ₩40,844 | ₩41,111 | ₩35,799 | ₩36,413 | -10.85% | 509.7만 |
|---|
| 2025.11.12 | ₩44,715 | ₩44,715 | ₩40,083 | ₩41,905 | -6.28% | 440.9만 |
|---|
| 2025.11.11 | ₩44,715 | ₩46,010 | ₩43,274 | ₩45,076 | +0.81% | 315.4만 |
|---|
| 2025.11.10 | ₩42,139 | ₩46,864 | ₩41,912 | ₩46,357 | +10.01% | 714.4만 |
|---|
| 2025.11.07 | ₩37,360 | ₩39,763 | ₩35,492 | ₩39,483 | +5.68% | 706.2만 |
|---|
| 2025.11.06 | ₩44,288 | ₩45,716 | ₩37,988 | ₩38,241 | -13.65% | 823.9만 |
|---|
| 2025.11.05 | ₩44,728 | ₩45,383 | ₩41,178 | ₩44,275 | -1.01% | 663.1만 |
|---|
| 2025.11.04 | ₩46,290 | ₩48,226 | ₩43,067 | ₩45,623 | -1.44% | 922.1만 |
|---|
| 2025.11.03 | ₩53,124 | ₩54,432 | ₩51,563 | ₩54,432 | +2.46% | 675.3만 |
|---|
| 2025.10.31 | ₩50,321 | ₩52,684 | ₩49,627 | ₩50,868 | +1.09% | 478.2만 |
|---|
| 2025.10.30 | ₩49,961 | ₩50,561 | ₩47,785 | ₩47,959 | -4.01% | 278.4만 |
|---|
| 2025.10.29 | ₩46,437 | ₩50,622 | ₩46,117 | ₩50,121 | +7.93% | 519.4만 |
|---|
| 2025.10.28 | ₩45,690 | ₩46,744 | ₩44,368 | ₩45,663 | -0.06% | 381.3만 |
|---|
| 2025.10.27 | ₩45,429 | ₩47,225 | ₩44,742 | ₩45,489 | +0.13% | 394만 |
|---|
| 2025.10.24 | ₩42,646 | ₩44,074 | ₩42,620 | ₩43,354 | +1.66% | 258.9만 |
|---|
| 2025.10.23 | ₩39,283 | ₩41,986 | ₩39,136 | ₩41,512 | +5.67% | 264.7만 |
|---|
| 2025.10.22 | ₩42,246 | ₩42,419 | ₩36,506 | ₩39,349 | -6.86% | 511.7만 |
|---|
| 2025.10.21 | ₩42,379 | ₩42,499 | ₩40,778 | ₩42,112 | -0.63% | 201.8만 |
|---|
| 2025.10.20 | ₩41,191 | ₩42,820 | ₩40,310 | ₩42,126 | +2.27% | 221.1만 |
|---|
| 2025.10.17 | ₩40,257 | ₩42,146 | ₩38,682 | ₩40,604 | +0.86% | 320.6만 |
|---|
| 2025.10.16 | ₩42,379 | ₩43,674 | ₩39,870 | ₩40,591 | -4.22% | 359.4만 |
|---|
| 2025.10.15 | ₩42,272 | ₩43,460 | ₩39,670 | ₩41,325 | -2.24% | 318.7만 |
|---|
| 2025.10.14 | ₩39,736 | ₩42,539 | ₩37,334 | ₩41,351 | +4.06% | 414.7만 |
|---|
| 2025.10.13 | ₩40,831 | ₩41,111 | ₩38,602 | ₩40,244 | -1.44% | 361.8만 |
|---|
| 2025.10.10 | ₩44,094 | ₩45,009 | ₩39,349 | ₩39,443 | -10.55% | 569.6만 |
|---|