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 | ₩32,530 | ₩35,026 | ₩31,546 | ₩34,933 | +7.39% | 562만 |
| 2026.10.08 | ₩31,747 | ₩33,460 | ₩30,757 | ₩31,694 | -0.17% | 920.5만 |
| 2026.10.07 | ₩29,806 | ₩30,435 | ₩29,030 | ₩30,248 | +1.48% | 226.5만 |
| 2026.10.06 | ₩29,391 | ₩30,409 | ₩29,151 | ₩29,632 | +0.82% | 255만 |
| 2026.10.05 | ₩28,936 | ₩29,833 | ₩28,307 | ₩28,843 | -0.32% | 232만 |
| 2026.10.02 | ₩30,034 | ₩30,482 | ₩28,515 | ₩28,642 | -4.63% | 219.9만 |
| 2026.10.01 | ₩29,084 | ₩29,572 | ₩28,026 | ₩29,043 | -0.14% | 214.9만 |
| 2026.09.30 | ₩28,455 | ₩29,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,187 |
| -0.94% |
| 138.4만 |
| 2026.09.29 | ₩28,281 | ₩28,642 | ₩27,504 | ₩28,160 | -0.43% | 128.2만 |
|---|
| 2026.09.28 | ₩28,006 | ₩29,152 | ₩27,751 | ₩28,307 | +1.08% | 129만 |
|---|
| 2026.09.25 | ₩29,940 | ₩30,395 | ₩28,910 | ₩28,977 | -3.22% | 216만 |
|---|
| 2026.09.24 | ₩28,883 | ₩30,543 | ₩28,602 | ₩29,847 | +3.34% | 331.2만 |
|---|
| 2026.09.23 | ₩27,986 | ₩30,271 | ₩27,049 | ₩29,673 | +6.03% | 527.9만 |
|---|
| 2026.09.22 | ₩27,692 | ₩27,812 | ₩26,802 | ₩27,625 | -0.24% | 205.2만 |
|---|
| 2026.09.21 | ₩25,871 | ₩27,170 | ₩25,309 | ₩27,089 | +4.71% | 262.2만 |
|---|
| 2026.09.18 | ₩25,363 | ₩25,564 | ₩23,944 | ₩25,510 | +0.58% | 279.1만 |
|---|
| 2026.09.17 | ₩25,022 | ₩25,597 | ₩24,132 | ₩25,162 | +0.56% | 318.2만 |
|---|
| 2026.09.16 | ₩23,529 | ₩24,734 | ₩23,128 | ₩24,640 | +4.72% | 345.1만 |
|---|
| 2026.09.15 | ₩23,502 | ₩25,262 | ₩23,262 | ₩24,132 | +2.68% | 282.2만 |
|---|
| 2026.09.14 | ₩23,382 | ₩24,620 | ₩22,485 | ₩24,346 | +4.12% | 411.7만 |
|---|
| 2026.09.11 | ₩22,900 | ₩23,088 | ₩22,204 | ₩22,686 | -0.94% | 231.6만 |
|---|
| 2026.09.10 | ₩22,793 | ₩23,208 | ₩22,003 | ₩22,338 | -2.00% | 241.6만 |
|---|
| 2026.09.09 | ₩23,904 | ₩24,011 | ₩23,114 | ₩23,382 | -2.18% | 194.2만 |
|---|
| 2026.09.08 | ₩24,560 | ₩25,135 | ₩23,516 | ₩23,610 | -3.87% | 332.5만 |
|---|
| 2026.09.04 | ₩26,420 | ₩27,049 | ₩24,560 | ₩24,747 | -6.33% | 333.4만 |
|---|
| 2026.09.03 | ₩24,386 | ₩28,140 | ₩24,225 | ₩27,196 | +11.53% | 436.5만 |
|---|
| 2026.09.02 | ₩25,858 | ₩25,979 | ₩22,485 | ₩23,569 | -8.85% | 437.8만 |
|---|
| 2026.09.01 | ₩27,544 | ₩28,722 | ₩26,654 | ₩26,675 | -3.16% | 306.5만 |
|---|
| 2026.08.31 | ₩28,187 | ₩29,177 | ₩27,892 | ₩28,696 | +1.80% | 298.9만 |
|---|
| 2026.08.28 | ₩28,220 | ₩29,299 | ₩28,093 | ₩28,669 | +1.59% | 239.1만 |
|---|
| 2026.08.27 | ₩26,447 | ₩28,843 | ₩26,262 | ₩28,548 | +7.95% | 411.1만 |
|---|
| 2026.08.26 | ₩24,051 | ₩26,380 | ₩23,690 | ₩26,112 | +8.57% | 290.7만 |
|---|
| 2026.08.25 | ₩25,831 | ₩26,822 | ₩24,607 | ₩24,734 | -4.25% | 282.9만 |
|---|
| 2026.08.24 | ₩26,139 | ₩26,514 | ₩24,332 | ₩25,657 | -1.84% | 305.3만 |
|---|
| 2026.08.21 | ₩25,082 | ₩27,591 | ₩24,754 | ₩26,862 | +7.10% | 551.3만 |
|---|
| 2026.08.20 | ₩25,738 | ₩25,898 | ₩24,605 | ₩25,162 | -2.24% | 232.2만 |
|---|
| 2026.08.19 | ₩24,787 | ₩25,999 | ₩23,984 | ₩25,550 | +3.08% | 419.1만 |
|---|
| 2026.08.18 | ₩24,613 | ₩25,497 | ₩24,265 | ₩24,506 | -0.44% | 226.3만 |
|---|
| 2026.08.17 | ₩25,283 | ₩25,871 | ₩24,747 | ₩24,787 | -1.96% | 234만 |
|---|
| 2026.08.14 | ₩26,862 | ₩27,063 | ₩25,175 | ₩25,229 | -6.08% | 231.4만 |
|---|
| 2026.08.13 | ₩25,149 | ₩26,989 | ₩24,841 | ₩26,728 | +6.28% | 456.9만 |
|---|
| 2026.08.12 | ₩25,430 | ₩25,604 | ₩23,676 | ₩24,466 | -3.79% | 355.8만 |
|---|
| 2026.08.11 | ₩25,436 | ₩26,487 | ₩24,977 | ₩25,604 | +0.66% | 374만 |
|---|
| 2026.08.10 | ₩24,493 | ₩26,956 | ₩24,493 | ₩25,684 | +4.86% | 552.7만 |
|---|
| 2026.08.07 | ₩21,635 | ₩24,874 | ₩21,615 | ₩24,747 | +14.38% | 749.2만 |
|---|
| 2026.08.06 | ₩20,598 | ₩21,113 | ₩19,715 | ₩20,558 | -0.19% | 409.8만 |
|---|
| 2026.08.05 | ₩22,211 | ₩23,328 | ₩21,174 | ₩21,214 | -4.49% | 708.8만 |
|---|
| 2026.08.04 | ₩18,477 | ₩22,820 | ₩18,069 | ₩22,378 | +21.12% | 2247.9만 |
|---|
| 2026.08.03 | ₩14,375 | ₩14,375 | ₩13,652 | ₩14,160 | -1.49% | 1134.1만 |
|---|
| 2026.07.31 | ₩13,344 | ₩13,598 | ₩12,795 | ₩13,531 | +1.40% | 333.5만 |
|---|
| 2026.07.30 | ₩13,130 | ₩13,665 | ₩12,949 | ₩13,371 | +1.83% | 287.5만 |
|---|
| 2026.07.29 | ₩13,679 | ₩14,468 | ₩13,424 | ₩13,531 | -1.08% | 353.7만 |
|---|
| 2026.07.28 | ₩14,214 | ₩14,514 | ₩12,333 | ₩13,679 | -3.77% | 490.5만 |
|---|
| 2026.07.27 | ₩14,361 | ₩15,746 | ₩14,187 | ₩15,552 | +8.29% | 353.9만 |
|---|
| 2026.07.24 | ₩14,160 | ₩14,187 | ₩13,458 | ₩13,638 | -3.69% | 260.6만 |
|---|
| 2026.07.23 | ₩14,395 | ₩14,455 | ₩13,170 | ₩13,732 | -4.60% | 233.9만 |
|---|
| 2026.07.22 | ₩15,954 | ₩15,954 | ₩13,786 | ₩14,053 | -11.91% | 319.5만 |
|---|
| 2026.07.21 | ₩16,262 | ₩16,476 | ₩15,653 | ₩15,994 | -1.65% | 228.3만 |
|---|
| 2026.07.20 | ₩15,833 | ₩16,958 | ₩15,833 | ₩16,529 | +4.40% | 351.2만 |
|---|
| 2026.07.17 | ₩15,780 | ₩16,516 | ₩15,137 | ₩15,914 | +0.85% | 306.8만 |
|---|
| 2026.07.16 | ₩16,168 | ₩16,556 | ₩15,064 | ₩16,462 | +1.82% | 307.8만 |
|---|
| 2026.07.15 | ₩16,409 | ₩17,051 | ₩16,088 | ₩16,302 | -0.65% | 313.3만 |
|---|
| 2026.07.14 | ₩13,919 | ₩16,784 | ₩13,692 | ₩16,288 | +17.02% | 565.9만 |
|---|
| 2026.07.13 | ₩14,789 | ₩15,566 | ₩14,542 | ₩15,418 | +4.25% | 650.9만 |
|---|
| 2026.07.10 | ₩15,954 | ₩15,967 | ₩14,455 | ₩14,669 | -8.05% | 362.9만 |
|---|
| 2026.07.09 | ₩14,856 | ₩15,251 | ₩14,201 | ₩15,218 | +2.43% | 528.1만 |
|---|
| 2026.07.08 | ₩15,392 | ₩16,034 | ₩14,649 | ₩15,994 | +3.91% | 480.9만 |
|---|
| 2026.07.07 | ₩16,396 | ₩17,620 | ₩15,820 | ₩16,516 | +0.73% | 965.4만 |
|---|
| 2026.07.06 | ₩14,769 | ₩16,452 | ₩14,709 | ₩16,088 | +8.93% | 554.3만 |
|---|
| 2026.07.02 | ₩15,218 | ₩16,155 | ₩15,097 | ₩15,311 | +0.62% | 1093만 |
|---|
| 2026.07.01 | ₩13,304 | ₩15,070 | ₩13,157 | ₩14,522 | +9.15% | 1177만 |
|---|
| 2026.06.30 | ₩12,166 | ₩13,009 | ₩12,126 | ₩12,554 | +3.19% | 547.1만 |
|---|
| 2026.06.29 | ₩12,447 | ₩13,076 | ₩12,180 | ₩12,367 | -0.65% | 710만 |
|---|
| 2026.06.26 | ₩11,055 | ₩12,026 | ₩10,935 | ₩11,791 | +6.66% | 682.2만 |
|---|
| 2026.06.25 | ₩11,564 | ₩11,711 | ₩10,500 | ₩10,694 | -7.52% | 720.2만 |
|---|
| 2026.06.24 | ₩12,126 | ₩12,929 | ₩11,738 | ₩11,992 | -1.10% | 493.5만 |
|---|
| 2026.06.23 | ₩13,471 | ₩13,638 | ₩12,596 | ₩12,702 | -5.71% | 484.2만 |
|---|
| 2026.06.22 | ₩14,856 | ₩15,586 | ₩13,277 | ₩13,344 | -10.18% | 603.6만 |
|---|
| 2026.06.18 | ₩16,128 | ₩16,228 | ₩14,662 | ₩15,512 | -3.82% | 546.1만 |
|---|
| 2026.06.17 | ₩16,355 | ₩17,415 | ₩15,880 | ₩16,061 | -1.80% | 352.2만 |
|---|
| 2026.06.16 | ₩17,038 | ₩17,038 | ₩15,800 | ₩16,690 | -2.04% | 328.7만 |
|---|
| 2026.06.15 | ₩15,940 | ₩17,145 | ₩15,887 | ₩17,091 | +7.22% | 456.3만 |
|---|
| 2026.06.12 | ₩16,181 | ₩16,208 | ₩15,137 | ₩15,472 | -4.38% | 349.7만 |
|---|
| 2026.06.11 | ₩15,713 | ₩16,335 | ₩15,291 | ₩16,222 | +3.24% | 329.3만 |
|---|
| 2026.06.10 | ₩15,793 | ₩16,770 | ₩15,693 | ₩16,048 | +1.61% | 252.9만 |
|---|
| 2026.06.09 | ₩17,252 | ₩17,787 | ₩15,298 | ₩16,516 | -4.27% | 376.6만 |
|---|
| 2026.06.08 | ₩17,399 | ₩17,975 | ₩17,359 | ₩17,627 | +1.31% | 355.9만 |
|---|
| 2026.06.05 | ₩18,698 | ₩19,139 | ₩17,018 | ₩17,466 | -6.59% | 542.7만 |
|---|
| 2026.06.04 | ₩20,123 | ₩20,357 | ₩18,718 | ₩19,072 | -5.22% | 649.3만 |
|---|
| 2026.06.03 | ₩21,408 | ₩21,963 | ₩18,959 | ₩19,246 | -10.10% | 595.6만 |
|---|
| 2026.06.02 | ₩23,543 | ₩24,379 | ₩21,415 | ₩22,124 | -6.03% | 735.5만 |
|---|
| 2026.06.01 | ₩24,526 | ₩25,657 | ₩23,328 | ₩24,747 | +0.90% | 956.5만 |
|---|
| 2026.05.29 | ₩21,120 | ₩23,860 | ₩20,558 | ₩23,529 | +11.41% | 1593.7만 |
|---|
| 2026.05.28 | ₩17,239 | ₩19,889 | ₩17,225 | ₩19,862 | +15.22% | 787.7만 |
|---|
| 2026.05.27 | ₩17,326 | ₩17,935 | ₩16,857 | ₩17,078 | -1.43% | 496.9만 |
|---|
| 2026.05.26 | ₩18,042 | ₩18,738 | ₩17,306 | ₩18,176 | +0.74% | 374.1만 |
|---|
| 2026.05.22 | ₩18,443 | ₩18,831 | ₩17,573 | ₩18,256 | -1.02% | 278만 |
|---|
| 2026.05.21 | ₩18,069 | ₩18,724 | ₩17,901 | ₩18,430 | +2.00% | 298.3만 |
|---|
| 2026.05.20 | ₩17,613 | ₩18,376 | ₩17,118 | ₩18,363 | +4.26% | 377.6만 |
|---|
| 2026.05.19 | ₩17,854 | ₩18,443 | ₩17,426 | ₩17,854 | 0.00% | 357.4만 |
|---|
| 2026.05.18 | ₩17,065 | ₩18,035 | ₩16,864 | ₩17,814 | +4.39% | 373.9만 |
|---|
| 2026.05.15 | ₩17,252 | ₩17,961 | ₩17,105 | ₩17,520 | +1.55% | 394.1만 |
|---|
| 2026.05.14 | ₩16,449 | ₩17,667 | ₩16,409 | ₩17,466 | +6.18% | 393.9만 |
|---|
| 2026.05.13 | ₩17,607 | ₩18,390 | ₩16,222 | ₩16,556 | -5.97% | 662.4만 |
|---|
| 2026.05.12 | ₩18,309 | ₩18,524 | ₩17,466 | ₩18,149 | -0.88% | 378만 |
|---|
| 2026.05.11 | ₩17,895 | ₩18,445 | ₩17,265 | ₩18,376 | +2.69% | 393.1만 |
|---|
| 2026.05.08 | ₩18,109 | ₩18,657 | ₩17,359 | ₩18,644 | +2.96% | 394만 |
|---|
| 2026.05.07 | ₩17,961 | ₩19,474 | ₩17,868 | ₩18,457 | +2.76% | 709.8만 |
|---|
| 2026.05.06 | ₩17,600 | ₩18,109 | ₩16,904 | ₩17,587 | -0.08% | 605.8만 |
|---|
| 2026.05.05 | ₩19,407 | ₩20,197 | ₩17,848 | ₩18,189 | -6.28% | 1100.2만 |
|---|
| 2026.05.04 | ₩21,589 | ₩22,124 | ₩20,879 | ₩21,147 | -2.05% | 875.1만 |
|---|
| 2026.05.01 | ₩20,344 | ₩21,200 | ₩19,822 | ₩20,545 | +0.99% | 375.6만 |
|---|
| 2026.04.30 | ₩19,005 | ₩19,487 | ₩18,524 | ₩19,166 | +0.85% | 294.4만 |
|---|
| 2026.04.29 | ₩19,300 | ₩19,327 | ₩17,975 | ₩18,912 | -2.01% | 283만 |
|---|
| 2026.04.28 | ₩20,130 | ₩20,538 | ₩19,594 | ₩19,782 | -1.73% | 178.5만 |
|---|
| 2026.04.27 | ₩19,795 | ₩20,893 | ₩19,755 | ₩20,317 | +2.64% | 259만 |
|---|
| 2026.04.24 | ₩20,264 | ₩20,397 | ₩19,179 | ₩20,344 | +0.40% | 341.2만 |
|---|
| 2026.04.23 | ₩22,345 | ₩22,566 | ₩19,447 | ₩19,916 | -10.87% | 455만 |
|---|
| 2026.04.22 | ₩22,151 | ₩23,328 | ₩21,789 | ₩23,275 | +5.08% | 427.3만 |
|---|
| 2026.04.21 | ₩21,615 | ₩22,512 | ₩20,812 | ₩21,321 | -1.36% | 425.4만 |
|---|
| 2026.04.20 | ₩21,093 | ₩21,742 | ₩20,759 | ₩21,348 | +1.21% | 343.6만 |
|---|
| 2026.04.17 | ₩21,214 | ₩22,037 | ₩20,626 | ₩21,495 | +1.32% | 496.9만 |
|---|
| 2026.04.16 | ₩20,906 | ₩21,040 | ₩19,568 | ₩20,464 | -2.11% | 551.6만 |
|---|
| 2026.04.15 | ₩18,898 | ₩20,424 | ₩18,363 | ₩20,317 | +7.51% | 651.5만 |
|---|
| 2026.04.14 | ₩18,202 | ₩19,179 | ₩18,109 | ₩18,550 | +1.91% | 558.4만 |
|---|
| 2026.04.13 | ₩17,105 | ₩18,202 | ₩16,837 | ₩17,640 | +3.13% | 740.2만 |
|---|
| 2026.04.10 | ₩16,650 | ₩16,864 | ₩15,151 | ₩16,596 | -0.32% | 1204.9만 |
|---|
| 2026.04.09 | ₩19,768 | ₩19,768 | ₩16,657 | ₩17,239 | -12.80% | 810.7만 |
|---|
| 2026.04.08 | ₩24,500 | ₩24,915 | ₩19,688 | ₩20,183 | -17.62% | 591.2만 |
|---|
| 2026.04.07 | ₩22,030 | ₩23,074 | ₩21,328 | ₩23,021 | +4.50% | 270.2만 |
|---|
| 2026.04.06 | ₩22,499 | ₩23,181 | ₩22,003 | ₩22,392 | -0.48% | 140.1만 |
|---|
| 2026.04.02 | ₩21,013 | ₩22,552 | ₩20,163 | ₩22,539 | +7.26% | 315.4만 |
|---|
| 2026.04.01 | ₩22,137 | ₩22,499 | ₩21,374 | ₩21,977 | -0.73% | 352만 |
|---|
| 2026.03.31 | ₩20,210 | ₩22,358 | ₩19,849 | ₩21,910 | +8.41% | 465.4만 |
|---|
| 2026.03.30 | ₩21,147 | ₩21,361 | ₩19,112 | ₩19,447 | -8.04% | 344.7만 |
|---|
| 2026.03.27 | ₩21,943 | ₩21,943 | ₩20,632 | ₩21,107 | -3.81% | 303.1만 |
|---|
| 2026.03.26 | ₩24,185 | ₩24,198 | ₩22,365 | ₩22,472 | -7.08% | 486.6만 |
|---|
| 2026.03.25 | ₩25,604 | ₩26,527 | ₩24,814 | ₩24,868 | -2.88% | 379.4만 |
|---|
| 2026.03.24 | ₩26,608 | ₩27,304 | ₩23,763 | ₩24,801 | -6.79% | 463.2만 |
|---|
| 2026.03.23 | ₩24,453 | ₩26,889 | ₩24,453 | ₩26,795 | +9.58% | 544만 |
|---|
| 2026.03.20 | ₩25,082 | ₩25,550 | ₩23,126 | ₩23,650 | -5.71% | 400.2만 |
|---|
| 2026.03.19 | ₩24,446 | ₩25,423 | ₩23,636 | ₩25,269 | +3.37% | 350.3만 |
|---|
| 2026.03.18 | ₩25,068 | ₩25,617 | ₩24,319 | ₩24,359 | -2.83% | 206.7만 |
|---|
| 2026.03.17 | ₩24,265 | ₩25,644 | ₩24,185 | ₩25,095 | +3.42% | 256.7만 |
|---|
| 2026.03.16 | ₩24,279 | ₩24,720 | ₩23,891 | ₩24,386 | +0.44% | 293.6만 |
|---|
| 2026.03.13 | ₩24,546 | ₩24,975 | ₩23,049 | ₩23,837 | -2.89% | 635만 |
|---|
| 2026.03.12 | ₩24,540 | ₩25,396 | ₩23,864 | ₩24,627 | +0.35% | 735.9만 |
|---|
| 2026.03.11 | ₩23,944 | ₩24,546 | ₩23,342 | ₩24,038 | +0.39% | 596만 |
|---|
| 2026.03.10 | ₩25,577 | ₩25,684 | ₩23,596 | ₩23,904 | -6.54% | 611.6만 |
|---|
| 2026.03.09 | ₩25,403 | ₩26,313 | ₩24,533 | ₩25,657 | +1.00% | 602.3만 |
|---|
| 2026.03.06 | ₩23,757 | ₩27,263 | ₩23,723 | ₩25,898 | +9.01% | 964.2만 |
|---|
| 2026.03.05 | ₩24,560 | ₩25,677 | ₩23,502 | ₩24,466 | -0.38% | 707만 |
|---|
| 2026.03.04 | ₩23,154 | ₩25,062 | ₩23,088 | ₩24,627 | +6.36% | 693.6만 |
|---|
| 2026.03.03 | ₩21,147 | ₩22,887 | ₩20,063 | ₩22,807 | +7.85% | 912.7만 |
|---|
| 2026.03.02 | ₩20,906 | ₩22,760 | ₩20,860 | ₩22,177 | +6.08% | 665.4만 |
|---|
| 2026.02.27 | ₩18,985 | ₩20,156 | ₩18,979 | ₩19,875 | +4.69% | 411.6만 |
|---|
| 2026.02.26 | ₩18,939 | ₩19,982 | ₩18,604 | ₩19,527 | +3.11% | 438.1만 |
|---|
| 2026.02.25 | ₩18,089 | ₩19,568 | ₩17,707 | ₩19,046 | +5.29% | 378.9만 |
|---|
| 2026.02.24 | ₩17,667 | ₩17,975 | ₩16,931 | ₩17,600 | -0.38% | 350.6만 |
|---|
| 2026.02.23 | ₩18,430 | ₩18,443 | ₩17,185 | ₩18,082 | -1.89% | 428만 |
|---|
| 2026.02.20 | ₩18,591 | ₩19,700 | ₩18,256 | ₩19,420 | +4.46% | 450.9만 |
|---|
| 2026.02.19 | ₩18,591 | ₩19,701 | ₩18,222 | ₩19,340 | +4.03% | 290.9만 |
|---|
| 2026.02.18 | ₩19,608 | ₩21,067 | ₩19,367 | ₩19,460 | -0.75% | 569.2만 |
|---|
| 2026.02.17 | ₩17,627 | ₩19,193 | ₩17,225 | ₩18,831 | +6.83% | 429.2만 |
|---|
| 2026.02.13 | ₩17,439 | ₩18,965 | ₩16,998 | ₩18,390 | +5.45% | 515.1만 |
|---|
| 2026.02.12 | ₩19,568 | ₩19,728 | ₩17,051 | ₩17,801 | -9.03% | 649.7만 |
|---|
| 2026.02.11 | ₩20,678 | ₩20,745 | ₩18,872 | ₩19,661 | -4.92% | 558.7만 |
|---|
| 2026.02.10 | ₩22,499 | ₩22,673 | ₩20,316 | ₩20,826 | -7.44% | 517.6만 |
|---|
| 2026.02.09 | ₩20,023 | ₩22,733 | ₩19,489 | ₩21,883 | +9.29% | 629.4만 |
|---|
| 2026.02.06 | ₩19,675 | ₩20,317 | ₩18,858 | ₩19,849 | +0.88% | 574.5만 |
|---|
| 2026.02.05 | ₩20,344 | ₩20,558 | ₩17,687 | ₩18,189 | -10.59% | 929.4만 |
|---|
| 2026.02.04 | ₩26,541 | ₩26,715 | ₩19,768 | ₩21,080 | -20.57% | 1086.8만 |
|---|
| 2026.02.03 | ₩29,780 | ₩29,780 | ₩25,912 | ₩27,478 | -7.73% | 1575.2만 |
|---|
| 2026.02.02 | ₩25,189 | ₩25,296 | ₩23,797 | ₩24,212 | -3.88% | 661.9만 |
|---|
| 2026.01.30 | ₩24,961 | ₩25,269 | ₩23,308 | ₩23,824 | -4.56% | 417.9만 |
|---|
| 2026.01.29 | ₩27,598 | ₩27,598 | ₩23,931 | ₩25,564 | -7.37% | 650.3만 |
|---|
| 2026.01.28 | ₩30,114 | ₩30,342 | ₩27,504 | ₩27,518 | -8.62% | 444.2만 |
|---|
| 2026.01.27 | ₩31,252 | ₩31,975 | ₩30,221 | ₩30,596 | -2.10% | 209.6만 |
|---|
| 2026.01.26 | ₩31,506 | ₩32,416 | ₩31,212 | ₩31,265 | -0.76% | 225만 |
|---|
| 2026.01.23 | ₩31,185 | ₩32,945 | ₩30,911 | ₩32,068 | +2.83% | 284.8만 |
|---|
| 2026.01.22 | ₩31,854 | ₩31,854 | ₩30,395 | ₩30,743 | -3.49% | 226.3만 |
|---|
| 2026.01.21 | ₩31,680 | ₩32,095 | ₩28,936 | ₩30,569 | -3.51% | 537.8만 |
|---|
| 2026.01.20 | ₩31,332 | ₩33,032 | ₩30,917 | ₩31,774 | +1.41% | 352.5만 |
|---|
| 2026.01.16 | ₩36,017 | ₩37,208 | ₩32,323 | ₩32,711 | -9.18% | 416.8만 |
|---|
| 2026.01.15 | ₩35,829 | ₩36,539 | ₩34,933 | ₩35,120 | -1.98% | 234.9만 |
|---|
| 2026.01.14 | ₩35,628 | ₩36,940 | ₩33,902 | ₩35,695 | +0.19% | 220.7만 |
|---|
| 2026.01.13 | ₩35,843 | ₩36,753 | ₩34,772 | ₩35,896 | +0.15% | 208.4만 |
|---|
| 2026.01.12 | ₩35,394 | ₩37,315 | ₩34,919 | ₩36,084 | +1.95% | 205.6만 |
|---|
| 2026.01.09 | ₩35,147 | ₩35,829 | ₩34,263 | ₩35,334 | +0.53% | 174.2만 |
|---|
| 2026.01.08 | ₩38,546 | ₩38,696 | ₩34,103 | ₩35,106 | -8.92% | 329.5만 |
|---|
| 2026.01.07 | ₩36,351 | ₩39,336 | ₩35,480 | ₩37,087 | +2.03% | 292.4만 |
|---|
| 2026.01.06 | ₩34,785 | ₩36,485 | ₩34,384 | ₩36,284 | +4.31% | 314.3만 |
|---|
| 2026.01.05 | ₩34,451 | ₩34,772 | ₩33,273 | ₩34,129 | -0.93% | 404.2만 |
|---|
| 2026.01.02 | ₩37,114 | ₩37,141 | ₩31,158 | ₩31,787 | -14.35% | 789.6만 |
|---|
| 2025.12.31 | ₩37,168 | ₩37,328 | ₩35,602 | ₩35,776 | -3.75% | 157만 |
|---|
| 2025.12.30 | ₩38,426 | ₩38,673 | ₩37,014 | ₩37,074 | -3.52% | 136.3만 |
|---|
| 2025.12.29 | ₩39,617 | ₩39,751 | ₩38,252 | ₩38,453 | -2.94% | 186.4만 |
|---|
| 2025.12.26 | ₩45,479 | ₩46,001 | ₩42,454 | ₩42,521 | -6.50% | 161.3만 |
|---|
| 2025.12.24 | ₩44,676 | ₩45,506 | ₩44,449 | ₩45,037 | +0.81% | 80.2만 |
|---|
| 2025.12.23 | ₩44,542 | ₩45,653 | ₩43,940 | ₩45,051 | +1.14% | 134만 |
|---|
| 2025.12.22 | ₩45,519 | ₩47,286 | ₩44,301 | ₩45,011 | -1.12% | 288.4만 |
|---|
| 2025.12.19 | ₩41,906 | ₩45,479 | ₩41,825 | ₩44,770 | +6.83% | 315.3만 |
|---|
| 2025.12.18 | ₩39,630 | ₩42,038 | ₩39,590 | ₩41,317 | +4.26% | 290.3만 |
|---|
| 2025.12.17 | ₩42,528 | ₩42,528 | ₩37,636 | ₩37,837 | -11.03% | 368.6만 |
|---|
| 2025.12.16 | ₩39,938 | ₩42,856 | ₩39,644 | ₩42,521 | +6.47% | 291.9만 |
|---|
| 2025.12.15 | ₩41,330 | ₩42,541 | ₩40,512 | ₩40,581 | -1.81% | 212.4만 |
|---|
| 2025.12.12 | ₩41,785 | ₩42,039 | ₩38,051 | ₩40,688 | -2.63% | 308.3만 |
|---|
| 2025.12.11 | ₩41,223 | ₩42,735 | ₩39,202 | ₩42,521 | +3.15% | 263.8만 |
|---|
| 2025.12.10 | ₩41,277 | ₩43,766 | ₩40,467 | ₩42,695 | +3.44% | 409.1만 |
|---|
| 2025.12.09 | ₩39,637 | ₩40,487 | ₩39,423 | ₩40,018 | +0.96% | 140.9만 |
|---|
| 2025.12.08 | ₩40,233 | ₩40,929 | ₩39,055 | ₩39,885 | -0.86% | 214.3만 |
|---|
| 2025.12.05 | ₩38,519 | ₩40,186 | ₩38,051 | ₩40,032 | +3.93% | 182.9만 |
|---|
| 2025.12.04 | ₩37,770 | ₩38,613 | ₩36,954 | ₩38,426 | +1.74% | 195.5만 |
|---|
| 2025.12.03 | ₩35,140 | ₩37,723 | ₩34,638 | ₩37,636 | +7.10% | 257.4만 |
|---|
| 2025.12.02 | ₩34,986 | ₩37,469 | ₩34,986 | ₩35,388 | +1.15% | 255.2만 |
|---|
| 2025.12.01 | ₩33,072 | ₩34,772 | ₩32,390 | ₩34,103 | +3.12% | 146.6만 |
|---|
| 2025.11.28 | ₩34,317 | ₩34,558 | ₩33,480 | ₩34,531 | +0.62% | 143.8만 |
|---|
| 2025.11.26 | ₩33,922 | ₩34,477 | ₩32,751 | ₩33,433 | -1.44% | 239만 |
|---|
| 2025.11.25 | ₩31,172 | ₩33,012 | ₩29,845 | ₩32,604 | +4.59% | 266.4만 |
|---|
| 2025.11.24 | ₩30,248 | ₩33,193 | ₩30,121 | ₩32,122 | +6.19% | 358.1만 |
|---|
| 2025.11.21 | ₩29,793 | ₩30,536 | ₩26,527 | ₩29,325 | -1.57% | 633.8만 |
|---|
| 2025.11.20 | ₩36,378 | ₩37,288 | ₩29,151 | ₩29,686 | -18.40% | 703.4만 |
|---|
| 2025.11.19 | ₩34,638 | ₩35,294 | ₩32,384 | ₩33,634 | -2.90% | 461.5만 |
|---|
| 2025.11.18 | ₩34,825 | ₩36,699 | ₩33,688 | ₩34,397 | -1.23% | 359.3만 |
|---|
| 2025.11.17 | ₩35,823 | ₩37,275 | ₩34,544 | ₩36,043 | +0.62% | 364.4만 |
|---|
| 2025.11.14 | ₩34,196 | ₩38,627 | ₩33,206 | ₩37,261 | +8.96% | 535.5만 |
|---|
| 2025.11.13 | ₩40,955 | ₩41,223 | ₩35,896 | ₩36,512 | -10.85% | 509.7만 |
|---|
| 2025.11.12 | ₩44,837 | ₩44,837 | ₩40,192 | ₩42,019 | -6.28% | 440.9만 |
|---|
| 2025.11.11 | ₩44,837 | ₩46,135 | ₩43,391 | ₩45,198 | +0.81% | 315.4만 |
|---|
| 2025.11.10 | ₩42,254 | ₩46,992 | ₩42,026 | ₩46,483 | +10.01% | 714.4만 |
|---|
| 2025.11.07 | ₩37,462 | ₩39,871 | ₩35,588 | ₩39,590 | +5.68% | 706.2만 |
|---|
| 2025.11.06 | ₩44,408 | ₩45,841 | ₩38,091 | ₩38,345 | -13.65% | 823.9만 |
|---|
| 2025.11.05 | ₩44,850 | ₩45,506 | ₩41,290 | ₩44,395 | -1.01% | 663.1만 |
|---|
| 2025.11.04 | ₩46,416 | ₩48,357 | ₩43,184 | ₩45,747 | -1.44% | 922.1만 |
|---|
| 2025.11.03 | ₩53,269 | ₩54,580 | ₩51,703 | ₩54,580 | +2.46% | 675.3만 |
|---|
| 2025.10.31 | ₩50,458 | ₩52,827 | ₩49,762 | ₩51,007 | +1.09% | 478.2만 |
|---|
| 2025.10.30 | ₩50,097 | ₩50,699 | ₩47,915 | ₩48,089 | -4.01% | 278.4만 |
|---|
| 2025.10.29 | ₩46,563 | ₩50,759 | ₩46,242 | ₩50,257 | +7.93% | 519.4만 |
|---|
| 2025.10.28 | ₩45,814 | ₩46,871 | ₩44,489 | ₩45,787 | -0.06% | 381.3만 |
|---|
| 2025.10.27 | ₩45,553 | ₩47,353 | ₩44,864 | ₩45,613 | +0.13% | 394만 |
|---|
| 2025.10.24 | ₩42,762 | ₩44,194 | ₩42,735 | ₩43,472 | +1.66% | 258.9만 |
|---|
| 2025.10.23 | ₩39,389 | ₩42,100 | ₩39,242 | ₩41,625 | +5.67% | 264.7만 |
|---|
| 2025.10.22 | ₩42,361 | ₩42,535 | ₩36,606 | ₩39,456 | -6.86% | 511.7만 |
|---|
| 2025.10.21 | ₩42,495 | ₩42,615 | ₩40,888 | ₩42,227 | -0.63% | 201.8만 |
|---|
| 2025.10.20 | ₩41,303 | ₩42,936 | ₩40,420 | ₩42,240 | +2.27% | 221.1만 |
|---|
| 2025.10.17 | ₩40,366 | ₩42,260 | ₩38,787 | ₩40,714 | +0.86% | 320.6만 |
|---|
| 2025.10.16 | ₩42,495 | ₩43,793 | ₩39,978 | ₩40,701 | -4.22% | 359.4만 |
|---|
| 2025.10.15 | ₩42,387 | ₩43,579 | ₩39,778 | ₩41,437 | -2.24% | 318.7만 |
|---|
| 2025.10.14 | ₩39,844 | ₩42,655 | ₩37,435 | ₩41,464 | +4.06% | 414.7만 |
|---|
| 2025.10.13 | ₩40,942 | ₩41,223 | ₩38,707 | ₩40,353 | -1.44% | 361.8만 |
|---|
| 2025.10.10 | ₩44,214 | ₩45,131 | ₩39,456 | ₩39,550 | -10.55% | 569.6만 |
|---|