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 | ₩32,501 | ₩34,995 | ₩31,518 | ₩34,901 | +7.39% | 562만 |
| 2026.10.08 | ₩31,718 | ₩33,430 | ₩30,729 | ₩31,665 | -0.17% | 920.5만 |
| 2026.10.07 | ₩29,779 | ₩30,408 | ₩29,004 | ₩30,221 | +1.48% | 226.5만 |
| 2026.10.06 | ₩29,365 | ₩30,381 | ₩29,124 | ₩29,606 | +0.82% | 255만 |
| 2026.10.05 | ₩28,910 | ₩29,806 | ₩28,282 | ₩28,817 | -0.32% | 232만 |
| 2026.10.02 | ₩30,007 | ₩30,455 | ₩28,489 | ₩28,616 | -4.63% | 219.9만 |
| 2026.10.01 | ₩29,057 | ₩29,545 | ₩28,001 | ₩29,017 | -0.14% | 214.9만 |
| 2026.09.30 | ₩28,429 | ₩29,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,161 |
| -0.94% |
| 138.4만 |
| 2026.09.29 | ₩28,255 | ₩28,616 | ₩27,479 | ₩28,135 | -0.43% | 128.2만 |
|---|
| 2026.09.28 | ₩27,981 | ₩29,126 | ₩27,726 | ₩28,282 | +1.08% | 129만 |
|---|
| 2026.09.25 | ₩29,913 | ₩30,368 | ₩28,884 | ₩28,950 | -3.22% | 216만 |
|---|
| 2026.09.24 | ₩28,857 | ₩30,515 | ₩28,576 | ₩29,820 | +3.34% | 331.2만 |
|---|
| 2026.09.23 | ₩27,961 | ₩30,243 | ₩27,025 | ₩29,646 | +6.03% | 527.9만 |
|---|
| 2026.09.22 | ₩27,667 | ₩27,787 | ₩26,777 | ₩27,600 | -0.24% | 205.2만 |
|---|
| 2026.09.21 | ₩25,848 | ₩27,145 | ₩25,286 | ₩27,065 | +4.71% | 262.2만 |
|---|
| 2026.09.18 | ₩25,340 | ₩25,541 | ₩23,923 | ₩25,487 | +0.58% | 279.1만 |
|---|
| 2026.09.17 | ₩24,999 | ₩25,574 | ₩24,110 | ₩25,139 | +0.56% | 318.2만 |
|---|
| 2026.09.16 | ₩23,508 | ₩24,711 | ₩23,107 | ₩24,618 | +4.72% | 345.1만 |
|---|
| 2026.09.15 | ₩23,481 | ₩25,240 | ₩23,241 | ₩24,110 | +2.68% | 282.2만 |
|---|
| 2026.09.14 | ₩23,361 | ₩24,598 | ₩22,465 | ₩24,324 | +4.12% | 411.7만 |
|---|
| 2026.09.11 | ₩22,879 | ₩23,067 | ₩22,184 | ₩22,666 | -0.94% | 231.6만 |
|---|
| 2026.09.10 | ₩22,773 | ₩23,187 | ₩21,984 | ₩22,318 | -2.00% | 241.6만 |
|---|
| 2026.09.09 | ₩23,882 | ₩23,989 | ₩23,093 | ₩23,361 | -2.18% | 194.2만 |
|---|
| 2026.09.08 | ₩24,538 | ₩25,113 | ₩23,495 | ₩23,588 | -3.87% | 332.5만 |
|---|
| 2026.09.04 | ₩26,396 | ₩27,025 | ₩24,538 | ₩24,725 | -6.33% | 333.4만 |
|---|
| 2026.09.03 | ₩24,364 | ₩28,115 | ₩24,203 | ₩27,172 | +11.53% | 436.5만 |
|---|
| 2026.09.02 | ₩25,835 | ₩25,955 | ₩22,465 | ₩23,548 | -8.85% | 437.8만 |
|---|
| 2026.09.01 | ₩27,520 | ₩28,696 | ₩26,630 | ₩26,650 | -3.16% | 306.5만 |
|---|
| 2026.08.31 | ₩28,161 | ₩29,151 | ₩27,867 | ₩28,670 | +1.80% | 298.9만 |
|---|
| 2026.08.28 | ₩28,195 | ₩29,273 | ₩28,068 | ₩28,643 | +1.59% | 239.1만 |
|---|
| 2026.08.27 | ₩26,423 | ₩28,817 | ₩26,239 | ₩28,522 | +7.95% | 411.1만 |
|---|
| 2026.08.26 | ₩24,029 | ₩26,356 | ₩23,668 | ₩26,089 | +8.57% | 290.7만 |
|---|
| 2026.08.25 | ₩25,808 | ₩26,797 | ₩24,584 | ₩24,711 | -4.25% | 282.9만 |
|---|
| 2026.08.24 | ₩26,116 | ₩26,490 | ₩24,310 | ₩25,634 | -1.84% | 305.3만 |
|---|
| 2026.08.21 | ₩25,059 | ₩27,566 | ₩24,732 | ₩26,838 | +7.10% | 551.3만 |
|---|
| 2026.08.20 | ₩25,714 | ₩25,875 | ₩24,583 | ₩25,139 | -2.24% | 232.2만 |
|---|
| 2026.08.19 | ₩24,765 | ₩25,975 | ₩23,963 | ₩25,527 | +3.08% | 419.1만 |
|---|
| 2026.08.18 | ₩24,591 | ₩25,474 | ₩24,243 | ₩24,484 | -0.44% | 226.3만 |
|---|
| 2026.08.17 | ₩25,260 | ₩25,848 | ₩24,725 | ₩24,765 | -1.96% | 234만 |
|---|
| 2026.08.14 | ₩26,838 | ₩27,038 | ₩25,153 | ₩25,206 | -6.08% | 231.4만 |
|---|
| 2026.08.13 | ₩25,126 | ₩26,965 | ₩24,818 | ₩26,704 | +6.28% | 456.9만 |
|---|
| 2026.08.12 | ₩25,407 | ₩25,581 | ₩23,655 | ₩24,444 | -3.79% | 355.8만 |
|---|
| 2026.08.11 | ₩25,413 | ₩26,463 | ₩24,955 | ₩25,581 | +0.66% | 374만 |
|---|
| 2026.08.10 | ₩24,471 | ₩26,931 | ₩24,471 | ₩25,661 | +4.86% | 552.7만 |
|---|
| 2026.08.07 | ₩21,616 | ₩24,852 | ₩21,596 | ₩24,725 | +14.38% | 749.2만 |
|---|
| 2026.08.06 | ₩20,580 | ₩21,094 | ₩19,697 | ₩20,539 | -0.19% | 409.8만 |
|---|
| 2026.08.05 | ₩22,191 | ₩23,307 | ₩21,155 | ₩21,195 | -4.49% | 708.8만 |
|---|
| 2026.08.04 | ₩18,460 | ₩22,799 | ₩18,052 | ₩22,358 | +21.12% | 2247.9만 |
|---|
| 2026.08.03 | ₩14,362 | ₩14,362 | ₩13,639 | ₩14,148 | -1.49% | 1134.1만 |
|---|
| 2026.07.31 | ₩13,332 | ₩13,586 | ₩12,784 | ₩13,519 | +1.40% | 333.5만 |
|---|
| 2026.07.30 | ₩13,118 | ₩13,653 | ₩12,937 | ₩13,359 | +1.83% | 287.5만 |
|---|
| 2026.07.29 | ₩13,666 | ₩14,455 | ₩13,412 | ₩13,519 | -1.08% | 353.7만 |
|---|
| 2026.07.28 | ₩14,201 | ₩14,501 | ₩12,322 | ₩13,666 | -3.77% | 490.5만 |
|---|
| 2026.07.27 | ₩14,348 | ₩15,732 | ₩14,174 | ₩15,538 | +8.29% | 353.9만 |
|---|
| 2026.07.24 | ₩14,148 | ₩14,174 | ₩13,446 | ₩13,626 | -3.69% | 260.6만 |
|---|
| 2026.07.23 | ₩14,382 | ₩14,442 | ₩13,158 | ₩13,720 | -4.60% | 233.9만 |
|---|
| 2026.07.22 | ₩15,939 | ₩15,939 | ₩13,773 | ₩14,041 | -11.91% | 319.5만 |
|---|
| 2026.07.21 | ₩16,247 | ₩16,461 | ₩15,639 | ₩15,980 | -1.65% | 228.3만 |
|---|
| 2026.07.20 | ₩15,819 | ₩16,942 | ₩15,819 | ₩16,514 | +4.40% | 351.2만 |
|---|
| 2026.07.17 | ₩15,766 | ₩16,501 | ₩15,124 | ₩15,899 | +0.85% | 306.8만 |
|---|
| 2026.07.16 | ₩16,153 | ₩16,541 | ₩15,050 | ₩16,448 | +1.82% | 307.8만 |
|---|
| 2026.07.15 | ₩16,394 | ₩17,036 | ₩16,073 | ₩16,287 | -0.65% | 313.3만 |
|---|
| 2026.07.14 | ₩13,907 | ₩16,768 | ₩13,680 | ₩16,274 | +17.02% | 565.9만 |
|---|
| 2026.07.13 | ₩14,776 | ₩15,552 | ₩14,529 | ₩15,405 | +4.25% | 650.9만 |
|---|
| 2026.07.10 | ₩15,939 | ₩15,953 | ₩14,442 | ₩14,656 | -8.05% | 362.9만 |
|---|
| 2026.07.09 | ₩14,843 | ₩15,237 | ₩14,188 | ₩15,204 | +2.43% | 528.1만 |
|---|
| 2026.07.08 | ₩15,378 | ₩16,020 | ₩14,636 | ₩15,980 | +3.91% | 480.9만 |
|---|
| 2026.07.07 | ₩16,381 | ₩17,604 | ₩15,806 | ₩16,501 | +0.73% | 965.4만 |
|---|
| 2026.07.06 | ₩14,756 | ₩16,437 | ₩14,696 | ₩16,073 | +8.93% | 554.3만 |
|---|
| 2026.07.02 | ₩15,204 | ₩16,140 | ₩15,084 | ₩15,298 | +0.62% | 1093만 |
|---|
| 2026.07.01 | ₩13,292 | ₩15,057 | ₩13,145 | ₩14,509 | +9.15% | 1177만 |
|---|
| 2026.06.30 | ₩12,155 | ₩12,998 | ₩12,115 | ₩12,543 | +3.19% | 547.1만 |
|---|
| 2026.06.29 | ₩12,436 | ₩13,064 | ₩12,169 | ₩12,356 | -0.65% | 710만 |
|---|
| 2026.06.26 | ₩11,045 | ₩12,015 | ₩10,925 | ₩11,781 | +6.66% | 682.2만 |
|---|
| 2026.06.25 | ₩11,553 | ₩11,701 | ₩10,490 | ₩10,684 | -7.52% | 720.2만 |
|---|
| 2026.06.24 | ₩12,115 | ₩12,917 | ₩11,727 | ₩11,981 | -1.10% | 493.5만 |
|---|
| 2026.06.23 | ₩13,459 | ₩13,626 | ₩12,584 | ₩12,690 | -5.71% | 484.2만 |
|---|
| 2026.06.22 | ₩14,843 | ₩15,572 | ₩13,265 | ₩13,332 | -10.18% | 603.6만 |
|---|
| 2026.06.18 | ₩16,113 | ₩16,214 | ₩14,649 | ₩15,498 | -3.82% | 546.1만 |
|---|
| 2026.06.17 | ₩16,341 | ₩17,400 | ₩15,866 | ₩16,046 | -1.80% | 352.2만 |
|---|
| 2026.06.16 | ₩17,023 | ₩17,023 | ₩15,786 | ₩16,675 | -2.04% | 328.7만 |
|---|
| 2026.06.15 | ₩15,926 | ₩17,130 | ₩15,873 | ₩17,076 | +7.22% | 456.3만 |
|---|
| 2026.06.12 | ₩16,167 | ₩16,193 | ₩15,124 | ₩15,458 | -4.38% | 349.7만 |
|---|
| 2026.06.11 | ₩15,699 | ₩16,321 | ₩15,278 | ₩16,207 | +3.24% | 329.3만 |
|---|
| 2026.06.10 | ₩15,779 | ₩16,755 | ₩15,679 | ₩16,033 | +1.61% | 252.9만 |
|---|
| 2026.06.09 | ₩17,237 | ₩17,771 | ₩15,284 | ₩16,501 | -4.27% | 376.6만 |
|---|
| 2026.06.08 | ₩17,384 | ₩17,959 | ₩17,343 | ₩17,611 | +1.31% | 355.9만 |
|---|
| 2026.06.05 | ₩18,681 | ₩19,122 | ₩17,002 | ₩17,450 | -6.59% | 542.7만 |
|---|
| 2026.06.04 | ₩20,105 | ₩20,339 | ₩18,701 | ₩19,055 | -5.22% | 649.3만 |
|---|
| 2026.06.03 | ₩21,389 | ₩21,943 | ₩18,941 | ₩19,229 | -10.10% | 595.6만 |
|---|
| 2026.06.02 | ₩23,521 | ₩24,357 | ₩21,395 | ₩22,104 | -6.03% | 735.5만 |
|---|
| 2026.06.01 | ₩24,504 | ₩25,634 | ₩23,307 | ₩24,725 | +0.90% | 956.5만 |
|---|
| 2026.05.29 | ₩21,101 | ₩23,838 | ₩20,539 | ₩23,508 | +11.41% | 1593.7만 |
|---|
| 2026.05.28 | ₩17,223 | ₩19,871 | ₩17,210 | ₩19,844 | +15.22% | 787.7만 |
|---|
| 2026.05.27 | ₩17,310 | ₩17,918 | ₩16,842 | ₩17,063 | -1.43% | 496.9만 |
|---|
| 2026.05.26 | ₩18,025 | ₩18,721 | ₩17,290 | ₩18,159 | +0.74% | 374.1만 |
|---|
| 2026.05.22 | ₩18,427 | ₩18,814 | ₩17,557 | ₩18,239 | -1.02% | 278만 |
|---|
| 2026.05.21 | ₩18,052 | ₩18,707 | ₩17,885 | ₩18,413 | +2.00% | 298.3만 |
|---|
| 2026.05.20 | ₩17,598 | ₩18,360 | ₩17,103 | ₩18,346 | +4.26% | 377.6만 |
|---|
| 2026.05.19 | ₩17,838 | ₩18,427 | ₩17,410 | ₩17,838 | 0.00% | 357.4만 |
|---|
| 2026.05.18 | ₩17,049 | ₩18,019 | ₩16,849 | ₩17,798 | +4.39% | 373.9만 |
|---|
| 2026.05.15 | ₩17,237 | ₩17,945 | ₩17,089 | ₩17,504 | +1.55% | 394.1만 |
|---|
| 2026.05.14 | ₩16,434 | ₩17,651 | ₩16,394 | ₩17,450 | +6.18% | 393.9만 |
|---|
| 2026.05.13 | ₩17,591 | ₩18,373 | ₩16,207 | ₩16,541 | -5.97% | 662.4만 |
|---|
| 2026.05.12 | ₩18,293 | ₩18,507 | ₩17,450 | ₩18,132 | -0.88% | 378만 |
|---|
| 2026.05.11 | ₩17,878 | ₩18,428 | ₩17,250 | ₩18,360 | +2.69% | 393.1만 |
|---|
| 2026.05.08 | ₩18,092 | ₩18,641 | ₩17,343 | ₩18,627 | +2.96% | 394만 |
|---|
| 2026.05.07 | ₩17,945 | ₩19,456 | ₩17,852 | ₩18,440 | +2.76% | 709.8만 |
|---|
| 2026.05.06 | ₩17,584 | ₩18,092 | ₩16,889 | ₩17,571 | -0.08% | 605.8만 |
|---|
| 2026.05.05 | ₩19,389 | ₩20,178 | ₩17,832 | ₩18,173 | -6.28% | 1100.2만 |
|---|
| 2026.05.04 | ₩21,569 | ₩22,104 | ₩20,860 | ₩21,128 | -2.05% | 875.1만 |
|---|
| 2026.05.01 | ₩20,325 | ₩21,181 | ₩19,804 | ₩20,526 | +0.99% | 375.6만 |
|---|
| 2026.04.30 | ₩18,988 | ₩19,470 | ₩18,507 | ₩19,149 | +0.85% | 294.4만 |
|---|
| 2026.04.29 | ₩19,282 | ₩19,309 | ₩17,959 | ₩18,895 | -2.01% | 283만 |
|---|
| 2026.04.28 | ₩20,111 | ₩20,519 | ₩19,577 | ₩19,764 | -1.73% | 178.5만 |
|---|
| 2026.04.27 | ₩19,777 | ₩20,874 | ₩19,737 | ₩20,299 | +2.64% | 259만 |
|---|
| 2026.04.24 | ₩20,245 | ₩20,379 | ₩19,162 | ₩20,325 | +0.40% | 341.2만 |
|---|
| 2026.04.23 | ₩22,325 | ₩22,545 | ₩19,430 | ₩19,898 | -10.87% | 455만 |
|---|
| 2026.04.22 | ₩22,131 | ₩23,307 | ₩21,770 | ₩23,254 | +5.08% | 427.3만 |
|---|
| 2026.04.21 | ₩21,596 | ₩22,492 | ₩20,793 | ₩21,302 | -1.36% | 425.4만 |
|---|
| 2026.04.20 | ₩21,074 | ₩21,723 | ₩20,740 | ₩21,328 | +1.21% | 343.6만 |
|---|
| 2026.04.17 | ₩21,195 | ₩22,017 | ₩20,608 | ₩21,475 | +1.32% | 496.9만 |
|---|
| 2026.04.16 | ₩20,887 | ₩21,021 | ₩19,550 | ₩20,446 | -2.11% | 551.6만 |
|---|
| 2026.04.15 | ₩18,881 | ₩20,406 | ₩18,346 | ₩20,299 | +7.51% | 651.5만 |
|---|
| 2026.04.14 | ₩18,186 | ₩19,162 | ₩18,092 | ₩18,534 | +1.91% | 558.4만 |
|---|
| 2026.04.13 | ₩17,089 | ₩18,186 | ₩16,822 | ₩17,624 | +3.13% | 740.2만 |
|---|
| 2026.04.10 | ₩16,635 | ₩16,849 | ₩15,137 | ₩16,581 | -0.32% | 1204.9만 |
|---|
| 2026.04.09 | ₩19,750 | ₩19,750 | ₩16,641 | ₩17,223 | -12.80% | 810.7만 |
|---|
| 2026.04.08 | ₩24,477 | ₩24,892 | ₩19,670 | ₩20,165 | -17.62% | 591.2만 |
|---|
| 2026.04.07 | ₩22,010 | ₩23,053 | ₩21,308 | ₩23,000 | +4.50% | 270.2만 |
|---|
| 2026.04.06 | ₩22,478 | ₩23,160 | ₩21,984 | ₩22,371 | -0.48% | 140.1만 |
|---|
| 2026.04.02 | ₩20,994 | ₩22,532 | ₩20,145 | ₩22,518 | +7.26% | 315.4만 |
|---|
| 2026.04.01 | ₩22,117 | ₩22,478 | ₩21,355 | ₩21,957 | -0.73% | 352만 |
|---|
| 2026.03.31 | ₩20,192 | ₩22,338 | ₩19,831 | ₩21,890 | +8.41% | 465.4만 |
|---|
| 2026.03.30 | ₩21,128 | ₩21,342 | ₩19,095 | ₩19,430 | -8.04% | 344.7만 |
|---|
| 2026.03.27 | ₩21,923 | ₩21,923 | ₩20,613 | ₩21,088 | -3.81% | 303.1만 |
|---|
| 2026.03.26 | ₩24,163 | ₩24,177 | ₩22,345 | ₩22,452 | -7.08% | 486.6만 |
|---|
| 2026.03.25 | ₩25,581 | ₩26,503 | ₩24,792 | ₩24,845 | -2.88% | 379.4만 |
|---|
| 2026.03.24 | ₩26,584 | ₩27,279 | ₩23,742 | ₩24,778 | -6.79% | 463.2만 |
|---|
| 2026.03.23 | ₩24,431 | ₩26,864 | ₩24,431 | ₩26,771 | +9.58% | 544만 |
|---|
| 2026.03.20 | ₩25,059 | ₩25,527 | ₩23,105 | ₩23,628 | -5.71% | 400.2만 |
|---|
| 2026.03.19 | ₩24,424 | ₩25,400 | ₩23,615 | ₩25,246 | +3.37% | 350.3만 |
|---|
| 2026.03.18 | ₩25,046 | ₩25,594 | ₩24,297 | ₩24,337 | -2.83% | 206.7만 |
|---|
| 2026.03.17 | ₩24,243 | ₩25,621 | ₩24,163 | ₩25,073 | +3.42% | 256.7만 |
|---|
| 2026.03.16 | ₩24,257 | ₩24,698 | ₩23,869 | ₩24,364 | +0.44% | 293.6만 |
|---|
| 2026.03.13 | ₩24,524 | ₩24,952 | ₩23,028 | ₩23,816 | -2.89% | 635만 |
|---|
| 2026.03.12 | ₩24,518 | ₩25,373 | ₩23,842 | ₩24,604 | +0.35% | 735.9만 |
|---|
| 2026.03.11 | ₩23,923 | ₩24,524 | ₩23,321 | ₩24,016 | +0.39% | 596만 |
|---|
| 2026.03.10 | ₩25,554 | ₩25,661 | ₩23,575 | ₩23,882 | -6.54% | 611.6만 |
|---|
| 2026.03.09 | ₩25,380 | ₩26,289 | ₩24,511 | ₩25,634 | +1.00% | 602.3만 |
|---|
| 2026.03.06 | ₩23,735 | ₩27,239 | ₩23,702 | ₩25,875 | +9.01% | 964.2만 |
|---|
| 2026.03.05 | ₩24,538 | ₩25,654 | ₩23,481 | ₩24,444 | -0.38% | 707만 |
|---|
| 2026.03.04 | ₩23,134 | ₩25,039 | ₩23,067 | ₩24,604 | +6.36% | 693.6만 |
|---|
| 2026.03.03 | ₩21,128 | ₩22,866 | ₩20,045 | ₩22,786 | +7.85% | 912.7만 |
|---|
| 2026.03.02 | ₩20,887 | ₩22,739 | ₩20,842 | ₩22,157 | +6.08% | 665.4만 |
|---|
| 2026.02.27 | ₩18,968 | ₩20,138 | ₩18,961 | ₩19,857 | +4.69% | 411.6만 |
|---|
| 2026.02.26 | ₩18,921 | ₩19,964 | ₩18,587 | ₩19,510 | +3.11% | 438.1만 |
|---|
| 2026.02.25 | ₩18,072 | ₩19,550 | ₩17,691 | ₩19,028 | +5.29% | 378.9만 |
|---|
| 2026.02.24 | ₩17,651 | ₩17,959 | ₩16,916 | ₩17,584 | -0.38% | 350.6만 |
|---|
| 2026.02.23 | ₩18,413 | ₩18,427 | ₩17,170 | ₩18,066 | -1.89% | 428만 |
|---|
| 2026.02.20 | ₩18,574 | ₩19,682 | ₩18,239 | ₩19,403 | +4.46% | 450.9만 |
|---|
| 2026.02.19 | ₩18,574 | ₩19,684 | ₩18,206 | ₩19,323 | +4.03% | 290.9만 |
|---|
| 2026.02.18 | ₩19,590 | ₩21,048 | ₩19,349 | ₩19,443 | -0.75% | 569.2만 |
|---|
| 2026.02.17 | ₩17,611 | ₩19,175 | ₩17,210 | ₩18,814 | +6.83% | 429.2만 |
|---|
| 2026.02.13 | ₩17,424 | ₩18,948 | ₩16,982 | ₩18,373 | +5.45% | 515.1만 |
|---|
| 2026.02.12 | ₩19,550 | ₩19,710 | ₩17,036 | ₩17,785 | -9.03% | 649.7만 |
|---|
| 2026.02.11 | ₩20,660 | ₩20,727 | ₩18,855 | ₩19,643 | -4.92% | 558.7만 |
|---|
| 2026.02.10 | ₩22,478 | ₩22,652 | ₩20,297 | ₩20,807 | -7.44% | 517.6만 |
|---|
| 2026.02.09 | ₩20,005 | ₩22,712 | ₩19,471 | ₩21,863 | +9.29% | 629.4만 |
|---|
| 2026.02.06 | ₩19,657 | ₩20,299 | ₩18,841 | ₩19,831 | +0.88% | 574.5만 |
|---|
| 2026.02.05 | ₩20,325 | ₩20,539 | ₩17,671 | ₩18,173 | -10.59% | 929.4만 |
|---|
| 2026.02.04 | ₩26,517 | ₩26,691 | ₩19,750 | ₩21,061 | -20.57% | 1086.8만 |
|---|
| 2026.02.03 | ₩29,753 | ₩29,753 | ₩25,888 | ₩27,453 | -7.73% | 1575.2만 |
|---|
| 2026.02.02 | ₩25,166 | ₩25,273 | ₩23,775 | ₩24,190 | -3.88% | 661.9만 |
|---|
| 2026.01.30 | ₩24,939 | ₩25,246 | ₩23,287 | ₩23,802 | -4.56% | 417.9만 |
|---|
| 2026.01.29 | ₩27,573 | ₩27,573 | ₩23,909 | ₩25,541 | -7.37% | 650.3만 |
|---|
| 2026.01.28 | ₩30,087 | ₩30,314 | ₩27,479 | ₩27,493 | -8.62% | 444.2만 |
|---|
| 2026.01.27 | ₩31,224 | ₩31,946 | ₩30,194 | ₩30,568 | -2.10% | 209.6만 |
|---|
| 2026.01.26 | ₩31,478 | ₩32,387 | ₩31,184 | ₩31,237 | -0.76% | 225만 |
|---|
| 2026.01.23 | ₩31,157 | ₩32,915 | ₩30,883 | ₩32,039 | +2.83% | 284.8만 |
|---|
| 2026.01.22 | ₩31,825 | ₩31,825 | ₩30,368 | ₩30,715 | -3.49% | 226.3만 |
|---|
| 2026.01.21 | ₩31,652 | ₩32,066 | ₩28,910 | ₩30,542 | -3.51% | 537.8만 |
|---|
| 2026.01.20 | ₩31,304 | ₩33,002 | ₩30,889 | ₩31,745 | +1.41% | 352.5만 |
|---|
| 2026.01.16 | ₩35,984 | ₩37,174 | ₩32,293 | ₩32,681 | -9.18% | 416.8만 |
|---|
| 2026.01.15 | ₩35,797 | ₩36,506 | ₩34,901 | ₩35,088 | -1.98% | 234.9만 |
|---|
| 2026.01.14 | ₩35,596 | ₩36,907 | ₩33,871 | ₩35,663 | +0.19% | 220.7만 |
|---|
| 2026.01.13 | ₩35,810 | ₩36,720 | ₩34,740 | ₩35,864 | +0.15% | 208.4만 |
|---|
| 2026.01.12 | ₩35,362 | ₩37,281 | ₩34,888 | ₩36,051 | +1.95% | 205.6만 |
|---|
| 2026.01.09 | ₩35,115 | ₩35,797 | ₩34,232 | ₩35,302 | +0.53% | 174.2만 |
|---|
| 2026.01.08 | ₩38,511 | ₩38,661 | ₩34,072 | ₩35,075 | -8.92% | 329.5만 |
|---|
| 2026.01.07 | ₩36,318 | ₩39,300 | ₩35,448 | ₩37,054 | +2.03% | 292.4만 |
|---|
| 2026.01.06 | ₩34,754 | ₩36,452 | ₩34,353 | ₩36,251 | +4.31% | 314.3만 |
|---|
| 2026.01.05 | ₩34,420 | ₩34,740 | ₩33,243 | ₩34,099 | -0.93% | 404.2만 |
|---|
| 2026.01.02 | ₩37,081 | ₩37,107 | ₩31,130 | ₩31,759 | -14.35% | 789.6만 |
|---|
| 2025.12.31 | ₩37,134 | ₩37,295 | ₩35,570 | ₩35,743 | -3.75% | 157만 |
|---|
| 2025.12.30 | ₩38,391 | ₩38,638 | ₩36,980 | ₩37,040 | -3.52% | 136.3만 |
|---|
| 2025.12.29 | ₩39,581 | ₩39,715 | ₩38,217 | ₩38,418 | -2.94% | 186.4만 |
|---|
| 2025.12.26 | ₩45,438 | ₩45,960 | ₩42,416 | ₩42,483 | -6.50% | 161.3만 |
|---|
| 2025.12.24 | ₩44,636 | ₩45,465 | ₩44,408 | ₩44,997 | +0.81% | 80.2만 |
|---|
| 2025.12.23 | ₩44,502 | ₩45,612 | ₩43,900 | ₩45,010 | +1.14% | 134만 |
|---|
| 2025.12.22 | ₩45,478 | ₩47,243 | ₩44,261 | ₩44,970 | -1.12% | 288.4만 |
|---|
| 2025.12.19 | ₩41,868 | ₩45,438 | ₩41,788 | ₩44,729 | +6.83% | 315.3만 |
|---|
| 2025.12.18 | ₩39,594 | ₩42,000 | ₩39,554 | ₩41,279 | +4.26% | 290.3만 |
|---|
| 2025.12.17 | ₩42,490 | ₩42,490 | ₩37,602 | ₩37,803 | -11.03% | 368.6만 |
|---|
| 2025.12.16 | ₩39,902 | ₩42,817 | ₩39,608 | ₩42,483 | +6.47% | 291.9만 |
|---|
| 2025.12.15 | ₩41,293 | ₩42,503 | ₩40,476 | ₩40,544 | -1.81% | 212.4만 |
|---|
| 2025.12.12 | ₩41,747 | ₩42,001 | ₩38,017 | ₩40,651 | -2.63% | 308.3만 |
|---|
| 2025.12.11 | ₩41,186 | ₩42,697 | ₩39,167 | ₩42,483 | +3.15% | 263.8만 |
|---|
| 2025.12.10 | ₩41,239 | ₩43,726 | ₩40,430 | ₩42,657 | +3.44% | 409.1만 |
|---|
| 2025.12.09 | ₩39,601 | ₩40,450 | ₩39,387 | ₩39,982 | +0.96% | 140.9만 |
|---|
| 2025.12.08 | ₩40,196 | ₩40,892 | ₩39,019 | ₩39,849 | -0.86% | 214.3만 |
|---|
| 2025.12.05 | ₩38,485 | ₩40,149 | ₩38,017 | ₩39,996 | +3.93% | 182.9만 |
|---|
| 2025.12.04 | ₩37,736 | ₩38,578 | ₩36,920 | ₩38,391 | +1.74% | 195.5만 |
|---|
| 2025.12.03 | ₩35,108 | ₩37,689 | ₩34,607 | ₩37,602 | +7.10% | 257.4만 |
|---|
| 2025.12.02 | ₩34,954 | ₩37,435 | ₩34,954 | ₩35,356 | +1.15% | 255.2만 |
|---|
| 2025.12.01 | ₩33,042 | ₩34,740 | ₩32,360 | ₩34,072 | +3.12% | 146.6만 |
|---|
| 2025.11.28 | ₩34,286 | ₩34,527 | ₩33,450 | ₩34,500 | +0.62% | 143.8만 |
|---|
| 2025.11.26 | ₩33,891 | ₩34,446 | ₩32,721 | ₩33,403 | -1.44% | 239만 |
|---|
| 2025.11.25 | ₩31,143 | ₩32,982 | ₩29,818 | ₩32,574 | +4.59% | 266.4만 |
|---|
| 2025.11.24 | ₩30,221 | ₩33,163 | ₩30,094 | ₩32,093 | +6.19% | 358.1만 |
|---|
| 2025.11.21 | ₩29,766 | ₩30,508 | ₩26,503 | ₩29,298 | -1.57% | 633.8만 |
|---|
| 2025.11.20 | ₩36,345 | ₩37,254 | ₩29,124 | ₩29,659 | -18.40% | 703.4만 |
|---|
| 2025.11.19 | ₩34,607 | ₩35,262 | ₩32,355 | ₩33,604 | -2.90% | 461.5만 |
|---|
| 2025.11.18 | ₩34,794 | ₩36,666 | ₩33,657 | ₩34,366 | -1.23% | 359.3만 |
|---|
| 2025.11.17 | ₩35,790 | ₩37,241 | ₩34,513 | ₩36,011 | +0.62% | 364.4만 |
|---|
| 2025.11.14 | ₩34,165 | ₩38,592 | ₩33,176 | ₩37,228 | +8.96% | 535.5만 |
|---|
| 2025.11.13 | ₩40,918 | ₩41,186 | ₩35,864 | ₩36,479 | -10.85% | 509.7만 |
|---|
| 2025.11.12 | ₩44,796 | ₩44,796 | ₩40,156 | ₩41,981 | -6.28% | 440.9만 |
|---|
| 2025.11.11 | ₩44,796 | ₩46,093 | ₩43,352 | ₩45,157 | +0.81% | 315.4만 |
|---|
| 2025.11.10 | ₩42,215 | ₩46,949 | ₩41,988 | ₩46,441 | +10.01% | 714.4만 |
|---|
| 2025.11.07 | ₩37,428 | ₩39,835 | ₩35,556 | ₩39,554 | +5.68% | 706.2만 |
|---|
| 2025.11.06 | ₩44,368 | ₩45,799 | ₩38,057 | ₩38,311 | -13.65% | 823.9만 |
|---|
| 2025.11.05 | ₩44,810 | ₩45,465 | ₩41,253 | ₩44,355 | -1.01% | 663.1만 |
|---|
| 2025.11.04 | ₩46,374 | ₩48,313 | ₩43,145 | ₩45,705 | -1.44% | 922.1만 |
|---|
| 2025.11.03 | ₩53,221 | ₩54,531 | ₩51,656 | ₩54,531 | +2.46% | 675.3만 |
|---|
| 2025.10.31 | ₩50,412 | ₩52,779 | ₩49,717 | ₩50,961 | +1.09% | 478.2만 |
|---|
| 2025.10.30 | ₩50,051 | ₩50,653 | ₩47,872 | ₩48,046 | -4.01% | 278.4만 |
|---|
| 2025.10.29 | ₩46,521 | ₩50,713 | ₩46,200 | ₩50,212 | +7.93% | 519.4만 |
|---|
| 2025.10.28 | ₩45,772 | ₩46,829 | ₩44,449 | ₩45,746 | -0.06% | 381.3만 |
|---|
| 2025.10.27 | ₩45,512 | ₩47,310 | ₩44,823 | ₩45,572 | +0.13% | 394만 |
|---|
| 2025.10.24 | ₩42,724 | ₩44,154 | ₩42,697 | ₩43,432 | +1.66% | 258.9만 |
|---|
| 2025.10.23 | ₩39,354 | ₩42,062 | ₩39,207 | ₩41,587 | +5.67% | 264.7만 |
|---|
| 2025.10.22 | ₩42,322 | ₩42,496 | ₩36,572 | ₩39,421 | -6.86% | 511.7만 |
|---|
| 2025.10.21 | ₩42,456 | ₩42,576 | ₩40,851 | ₩42,189 | -0.63% | 201.8만 |
|---|
| 2025.10.20 | ₩41,266 | ₩42,897 | ₩40,383 | ₩42,202 | +2.27% | 221.1만 |
|---|
| 2025.10.17 | ₩40,330 | ₩42,222 | ₩38,752 | ₩40,678 | +0.86% | 320.6만 |
|---|
| 2025.10.16 | ₩42,456 | ₩43,753 | ₩39,942 | ₩40,664 | -4.22% | 359.4만 |
|---|
| 2025.10.15 | ₩42,349 | ₩43,539 | ₩39,742 | ₩41,400 | -2.24% | 318.7만 |
|---|
| 2025.10.14 | ₩39,808 | ₩42,617 | ₩37,401 | ₩41,426 | +4.06% | 414.7만 |
|---|
| 2025.10.13 | ₩40,905 | ₩41,186 | ₩38,672 | ₩40,317 | -1.44% | 361.8만 |
|---|
| 2025.10.10 | ₩44,174 | ₩45,090 | ₩39,421 | ₩39,514 | -10.55% | 569.6만 |
|---|