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 | ₩32,512 | ₩35,007 | ₩31,529 | ₩34,913 | +7.39% | 562만 |
| 2026.10.08 | ₩31,730 | ₩33,442 | ₩30,740 | ₩31,676 | -0.17% | 920.5만 |
| 2026.10.07 | ₩29,790 | ₩30,419 | ₩29,014 | ₩30,232 | +1.48% | 226.5만 |
| 2026.10.06 | ₩29,375 | ₩30,392 | ₩29,135 | ₩29,616 | +0.82% | 255만 |
| 2026.10.05 | ₩28,921 | ₩29,817 | ₩28,292 | ₩28,827 | -0.32% | 232만 |
| 2026.10.02 | ₩30,018 | ₩30,466 | ₩28,499 | ₩28,626 | -4.63% | 219.9만 |
| 2026.10.01 | ₩29,068 | ₩29,556 | ₩28,011 | ₩29,028 | -0.14% | 214.9만 |
| 2026.09.30 | ₩28,439 | ₩29,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,172 |
| -0.94% |
| 138.4만 |
| 2026.09.29 | ₩28,265 | ₩28,626 | ₩27,489 | ₩28,145 | -0.43% | 128.2만 |
|---|
| 2026.09.28 | ₩27,991 | ₩29,136 | ₩27,735 | ₩28,292 | +1.08% | 129만 |
|---|
| 2026.09.25 | ₩29,924 | ₩30,379 | ₩28,894 | ₩28,961 | -3.22% | 216만 |
|---|
| 2026.09.24 | ₩28,867 | ₩30,526 | ₩28,586 | ₩29,830 | +3.34% | 331.2만 |
|---|
| 2026.09.23 | ₩27,971 | ₩30,254 | ₩27,035 | ₩29,656 | +6.03% | 527.9만 |
|---|
| 2026.09.22 | ₩27,677 | ₩27,797 | ₩26,787 | ₩27,610 | -0.24% | 205.2만 |
|---|
| 2026.09.21 | ₩25,857 | ₩27,155 | ₩25,296 | ₩27,075 | +4.71% | 262.2만 |
|---|
| 2026.09.18 | ₩25,349 | ₩25,550 | ₩23,931 | ₩25,496 | +0.58% | 279.1만 |
|---|
| 2026.09.17 | ₩25,008 | ₩25,583 | ₩24,118 | ₩25,148 | +0.56% | 318.2만 |
|---|
| 2026.09.16 | ₩23,516 | ₩24,720 | ₩23,115 | ₩24,627 | +4.72% | 345.1만 |
|---|
| 2026.09.15 | ₩23,490 | ₩25,249 | ₩23,249 | ₩24,118 | +2.68% | 282.2만 |
|---|
| 2026.09.14 | ₩23,369 | ₩24,607 | ₩22,473 | ₩24,332 | +4.12% | 411.7만 |
|---|
| 2026.09.11 | ₩22,888 | ₩23,075 | ₩22,192 | ₩22,674 | -0.94% | 231.6만 |
|---|
| 2026.09.10 | ₩22,781 | ₩23,195 | ₩21,991 | ₩22,326 | -2.00% | 241.6만 |
|---|
| 2026.09.09 | ₩23,891 | ₩23,998 | ₩23,102 | ₩23,369 | -2.18% | 194.2만 |
|---|
| 2026.09.08 | ₩24,546 | ₩25,122 | ₩23,503 | ₩23,597 | -3.87% | 332.5만 |
|---|
| 2026.09.04 | ₩26,406 | ₩27,035 | ₩24,546 | ₩24,734 | -6.33% | 333.4만 |
|---|
| 2026.09.03 | ₩24,373 | ₩28,125 | ₩24,212 | ₩27,182 | +11.53% | 436.5만 |
|---|
| 2026.09.02 | ₩25,844 | ₩25,964 | ₩22,473 | ₩23,557 | -8.85% | 437.8만 |
|---|
| 2026.09.01 | ₩27,529 | ₩28,707 | ₩26,640 | ₩26,660 | -3.16% | 306.5만 |
|---|
| 2026.08.31 | ₩28,172 | ₩29,161 | ₩27,877 | ₩28,680 | +1.80% | 298.9만 |
|---|
| 2026.08.28 | ₩28,205 | ₩29,283 | ₩28,078 | ₩28,653 | +1.59% | 239.1만 |
|---|
| 2026.08.27 | ₩26,433 | ₩28,827 | ₩26,248 | ₩28,533 | +7.95% | 411.1만 |
|---|
| 2026.08.26 | ₩24,038 | ₩26,366 | ₩23,677 | ₩26,098 | +8.57% | 290.7만 |
|---|
| 2026.08.25 | ₩25,817 | ₩26,807 | ₩24,593 | ₩24,720 | -4.25% | 282.9만 |
|---|
| 2026.08.24 | ₩26,125 | ₩26,499 | ₩24,319 | ₩25,643 | -1.84% | 305.3만 |
|---|
| 2026.08.21 | ₩25,068 | ₩27,576 | ₩24,740 | ₩26,847 | +7.10% | 551.3만 |
|---|
| 2026.08.20 | ₩25,724 | ₩25,884 | ₩24,592 | ₩25,148 | -2.24% | 232.2만 |
|---|
| 2026.08.19 | ₩24,774 | ₩25,984 | ₩23,971 | ₩25,536 | +3.08% | 419.1만 |
|---|
| 2026.08.18 | ₩24,600 | ₩25,483 | ₩24,252 | ₩24,493 | -0.44% | 226.3만 |
|---|
| 2026.08.17 | ₩25,269 | ₩25,857 | ₩24,734 | ₩24,774 | -1.96% | 234만 |
|---|
| 2026.08.14 | ₩26,847 | ₩27,048 | ₩25,162 | ₩25,215 | -6.08% | 231.4만 |
|---|
| 2026.08.13 | ₩25,135 | ₩26,974 | ₩24,827 | ₩26,713 | +6.28% | 456.9만 |
|---|
| 2026.08.12 | ₩25,416 | ₩25,590 | ₩23,664 | ₩24,453 | -3.79% | 355.8만 |
|---|
| 2026.08.11 | ₩25,423 | ₩26,473 | ₩24,964 | ₩25,590 | +0.66% | 374만 |
|---|
| 2026.08.10 | ₩24,480 | ₩26,941 | ₩24,480 | ₩25,670 | +4.86% | 552.7만 |
|---|
| 2026.08.07 | ₩21,624 | ₩24,861 | ₩21,604 | ₩24,734 | +14.38% | 749.2만 |
|---|
| 2026.08.06 | ₩20,587 | ₩21,102 | ₩19,704 | ₩20,547 | -0.19% | 409.8만 |
|---|
| 2026.08.05 | ₩22,199 | ₩23,316 | ₩21,162 | ₩21,202 | -4.49% | 708.8만 |
|---|
| 2026.08.04 | ₩18,467 | ₩22,807 | ₩18,059 | ₩22,366 | +21.12% | 2247.9만 |
|---|
| 2026.08.03 | ₩14,367 | ₩14,367 | ₩13,644 | ₩14,153 | -1.49% | 1134.1만 |
|---|
| 2026.07.31 | ₩13,337 | ₩13,591 | ₩12,788 | ₩13,524 | +1.40% | 333.5만 |
|---|
| 2026.07.30 | ₩13,123 | ₩13,658 | ₩12,942 | ₩13,363 | +1.83% | 287.5만 |
|---|
| 2026.07.29 | ₩13,671 | ₩14,460 | ₩13,417 | ₩13,524 | -1.08% | 353.7만 |
|---|
| 2026.07.28 | ₩14,206 | ₩14,506 | ₩12,327 | ₩13,671 | -3.77% | 490.5만 |
|---|
| 2026.07.27 | ₩14,353 | ₩15,738 | ₩14,179 | ₩15,544 | +8.29% | 353.9만 |
|---|
| 2026.07.24 | ₩14,153 | ₩14,179 | ₩13,450 | ₩13,631 | -3.69% | 260.6만 |
|---|
| 2026.07.23 | ₩14,387 | ₩14,447 | ₩13,163 | ₩13,725 | -4.60% | 233.9만 |
|---|
| 2026.07.22 | ₩15,945 | ₩15,945 | ₩13,778 | ₩14,046 | -11.91% | 319.5만 |
|---|
| 2026.07.21 | ₩16,253 | ₩16,467 | ₩15,644 | ₩15,985 | -1.65% | 228.3만 |
|---|
| 2026.07.20 | ₩15,825 | ₩16,948 | ₩15,825 | ₩16,520 | +4.40% | 351.2만 |
|---|
| 2026.07.17 | ₩15,771 | ₩16,507 | ₩15,129 | ₩15,905 | +0.85% | 306.8만 |
|---|
| 2026.07.16 | ₩16,159 | ₩16,547 | ₩15,056 | ₩16,453 | +1.82% | 307.8만 |
|---|
| 2026.07.15 | ₩16,400 | ₩17,042 | ₩16,079 | ₩16,293 | -0.65% | 313.3만 |
|---|
| 2026.07.14 | ₩13,912 | ₩16,775 | ₩13,684 | ₩16,280 | +17.02% | 565.9만 |
|---|
| 2026.07.13 | ₩14,781 | ₩15,557 | ₩14,534 | ₩15,410 | +4.25% | 650.9만 |
|---|
| 2026.07.10 | ₩15,945 | ₩15,959 | ₩14,447 | ₩14,661 | -8.05% | 362.9만 |
|---|
| 2026.07.09 | ₩14,848 | ₩15,243 | ₩14,193 | ₩15,209 | +2.43% | 528.1만 |
|---|
| 2026.07.08 | ₩15,383 | ₩16,025 | ₩14,641 | ₩15,985 | +3.91% | 480.9만 |
|---|
| 2026.07.07 | ₩16,387 | ₩17,611 | ₩15,811 | ₩16,507 | +0.73% | 965.4만 |
|---|
| 2026.07.06 | ₩14,761 | ₩16,443 | ₩14,701 | ₩16,079 | +8.93% | 554.3만 |
|---|
| 2026.07.02 | ₩15,209 | ₩16,146 | ₩15,089 | ₩15,303 | +0.62% | 1093만 |
|---|
| 2026.07.01 | ₩13,297 | ₩15,062 | ₩13,149 | ₩14,514 | +9.15% | 1177만 |
|---|
| 2026.06.30 | ₩12,160 | ₩13,002 | ₩12,119 | ₩12,547 | +3.19% | 547.1만 |
|---|
| 2026.06.29 | ₩12,440 | ₩13,069 | ₩12,173 | ₩12,360 | -0.65% | 710만 |
|---|
| 2026.06.26 | ₩11,049 | ₩12,019 | ₩10,929 | ₩11,785 | +6.66% | 682.2만 |
|---|
| 2026.06.25 | ₩11,558 | ₩11,705 | ₩10,494 | ₩10,688 | -7.52% | 720.2만 |
|---|
| 2026.06.24 | ₩12,119 | ₩12,922 | ₩11,731 | ₩11,986 | -1.10% | 493.5만 |
|---|
| 2026.06.23 | ₩13,464 | ₩13,631 | ₩12,589 | ₩12,695 | -5.71% | 484.2만 |
|---|
| 2026.06.22 | ₩14,848 | ₩15,577 | ₩13,270 | ₩13,337 | -10.18% | 603.6만 |
|---|
| 2026.06.18 | ₩16,119 | ₩16,219 | ₩14,654 | ₩15,504 | -3.82% | 546.1만 |
|---|
| 2026.06.17 | ₩16,346 | ₩17,406 | ₩15,872 | ₩16,052 | -1.80% | 352.2만 |
|---|
| 2026.06.16 | ₩17,029 | ₩17,029 | ₩15,791 | ₩16,681 | -2.04% | 328.7만 |
|---|
| 2026.06.15 | ₩15,932 | ₩17,136 | ₩15,878 | ₩17,082 | +7.22% | 456.3만 |
|---|
| 2026.06.12 | ₩16,173 | ₩16,199 | ₩15,129 | ₩15,464 | -4.38% | 349.7만 |
|---|
| 2026.06.11 | ₩15,704 | ₩16,326 | ₩15,283 | ₩16,213 | +3.24% | 329.3만 |
|---|
| 2026.06.10 | ₩15,785 | ₩16,761 | ₩15,684 | ₩16,039 | +1.61% | 252.9만 |
|---|
| 2026.06.09 | ₩17,243 | ₩17,778 | ₩15,290 | ₩16,507 | -4.27% | 376.6만 |
|---|
| 2026.06.08 | ₩17,390 | ₩17,965 | ₩17,350 | ₩17,617 | +1.31% | 355.9만 |
|---|
| 2026.06.05 | ₩18,687 | ₩19,129 | ₩17,009 | ₩17,457 | -6.59% | 542.7만 |
|---|
| 2026.06.04 | ₩20,112 | ₩20,346 | ₩18,707 | ₩19,062 | -5.22% | 649.3만 |
|---|
| 2026.06.03 | ₩21,396 | ₩21,951 | ₩18,948 | ₩19,236 | -10.10% | 595.6만 |
|---|
| 2026.06.02 | ₩23,530 | ₩24,366 | ₩21,403 | ₩22,112 | -6.03% | 735.5만 |
|---|
| 2026.06.01 | ₩24,513 | ₩25,643 | ₩23,316 | ₩24,734 | +0.90% | 956.5만 |
|---|
| 2026.05.29 | ₩21,109 | ₩23,847 | ₩20,547 | ₩23,516 | +11.41% | 1593.7만 |
|---|
| 2026.05.28 | ₩17,229 | ₩19,878 | ₩17,216 | ₩19,851 | +15.22% | 787.7만 |
|---|
| 2026.05.27 | ₩17,316 | ₩17,925 | ₩16,848 | ₩17,069 | -1.43% | 496.9만 |
|---|
| 2026.05.26 | ₩18,032 | ₩18,728 | ₩17,296 | ₩18,166 | +0.74% | 374.1만 |
|---|
| 2026.05.22 | ₩18,433 | ₩18,821 | ₩17,564 | ₩18,246 | -1.02% | 278만 |
|---|
| 2026.05.21 | ₩18,059 | ₩18,714 | ₩17,891 | ₩18,420 | +2.00% | 298.3만 |
|---|
| 2026.05.20 | ₩17,604 | ₩18,366 | ₩17,109 | ₩18,353 | +4.26% | 377.6만 |
|---|
| 2026.05.19 | ₩17,845 | ₩18,433 | ₩17,417 | ₩17,845 | 0.00% | 357.4만 |
|---|
| 2026.05.18 | ₩17,055 | ₩18,025 | ₩16,855 | ₩17,805 | +4.39% | 373.9만 |
|---|
| 2026.05.15 | ₩17,243 | ₩17,952 | ₩17,096 | ₩17,510 | +1.55% | 394.1만 |
|---|
| 2026.05.14 | ₩16,440 | ₩17,657 | ₩16,400 | ₩17,457 | +6.18% | 393.9만 |
|---|
| 2026.05.13 | ₩17,597 | ₩18,380 | ₩16,213 | ₩16,547 | -5.97% | 662.4만 |
|---|
| 2026.05.12 | ₩18,299 | ₩18,513 | ₩17,457 | ₩18,139 | -0.88% | 378만 |
|---|
| 2026.05.11 | ₩17,885 | ₩18,435 | ₩17,256 | ₩18,366 | +2.69% | 393.1만 |
|---|
| 2026.05.08 | ₩18,099 | ₩18,647 | ₩17,350 | ₩18,634 | +2.96% | 394만 |
|---|
| 2026.05.07 | ₩17,952 | ₩19,463 | ₩17,858 | ₩18,447 | +2.76% | 709.8만 |
|---|
| 2026.05.06 | ₩17,590 | ₩18,099 | ₩16,895 | ₩17,577 | -0.08% | 605.8만 |
|---|
| 2026.05.05 | ₩19,396 | ₩20,186 | ₩17,838 | ₩18,179 | -6.28% | 1100.2만 |
|---|
| 2026.05.04 | ₩21,577 | ₩22,112 | ₩20,868 | ₩21,135 | -2.05% | 875.1만 |
|---|
| 2026.05.01 | ₩20,333 | ₩21,189 | ₩19,811 | ₩20,533 | +0.99% | 375.6만 |
|---|
| 2026.04.30 | ₩18,995 | ₩19,477 | ₩18,513 | ₩19,156 | +0.85% | 294.4만 |
|---|
| 2026.04.29 | ₩19,289 | ₩19,316 | ₩17,965 | ₩18,901 | -2.01% | 283만 |
|---|
| 2026.04.28 | ₩20,119 | ₩20,527 | ₩19,584 | ₩19,771 | -1.73% | 178.5만 |
|---|
| 2026.04.27 | ₩19,784 | ₩20,881 | ₩19,744 | ₩20,306 | +2.64% | 259만 |
|---|
| 2026.04.24 | ₩20,252 | ₩20,386 | ₩19,169 | ₩20,333 | +0.40% | 341.2만 |
|---|
| 2026.04.23 | ₩22,333 | ₩22,553 | ₩19,436 | ₩19,905 | -10.87% | 455만 |
|---|
| 2026.04.22 | ₩22,139 | ₩23,316 | ₩21,777 | ₩23,262 | +5.08% | 427.3만 |
|---|
| 2026.04.21 | ₩21,604 | ₩22,500 | ₩20,801 | ₩21,309 | -1.36% | 425.4만 |
|---|
| 2026.04.20 | ₩21,082 | ₩21,731 | ₩20,747 | ₩21,336 | +1.21% | 343.6만 |
|---|
| 2026.04.17 | ₩21,202 | ₩22,025 | ₩20,615 | ₩21,483 | +1.32% | 496.9만 |
|---|
| 2026.04.16 | ₩20,895 | ₩21,028 | ₩19,557 | ₩20,453 | -2.11% | 551.6만 |
|---|
| 2026.04.15 | ₩18,888 | ₩20,413 | ₩18,353 | ₩20,306 | +7.51% | 651.5만 |
|---|
| 2026.04.14 | ₩18,192 | ₩19,169 | ₩18,099 | ₩18,540 | +1.91% | 558.4만 |
|---|
| 2026.04.13 | ₩17,096 | ₩18,192 | ₩16,828 | ₩17,631 | +3.13% | 740.2만 |
|---|
| 2026.04.10 | ₩16,641 | ₩16,855 | ₩15,143 | ₩16,587 | -0.32% | 1204.9만 |
|---|
| 2026.04.09 | ₩19,758 | ₩19,758 | ₩16,647 | ₩17,229 | -12.80% | 810.7만 |
|---|
| 2026.04.08 | ₩24,486 | ₩24,901 | ₩19,677 | ₩20,172 | -17.62% | 591.2만 |
|---|
| 2026.04.07 | ₩22,018 | ₩23,062 | ₩21,316 | ₩23,008 | +4.50% | 270.2만 |
|---|
| 2026.04.06 | ₩22,486 | ₩23,169 | ₩21,991 | ₩22,379 | -0.48% | 140.1만 |
|---|
| 2026.04.02 | ₩21,002 | ₩22,540 | ₩20,152 | ₩22,527 | +7.26% | 315.4만 |
|---|
| 2026.04.01 | ₩22,125 | ₩22,486 | ₩21,363 | ₩21,965 | -0.73% | 352만 |
|---|
| 2026.03.31 | ₩20,199 | ₩22,346 | ₩19,838 | ₩21,898 | +8.41% | 465.4만 |
|---|
| 2026.03.30 | ₩21,135 | ₩21,349 | ₩19,102 | ₩19,436 | -8.04% | 344.7만 |
|---|
| 2026.03.27 | ₩21,931 | ₩21,931 | ₩20,620 | ₩21,095 | -3.81% | 303.1만 |
|---|
| 2026.03.26 | ₩24,172 | ₩24,185 | ₩22,353 | ₩22,460 | -7.08% | 486.6만 |
|---|
| 2026.03.25 | ₩25,590 | ₩26,513 | ₩24,801 | ₩24,854 | -2.88% | 379.4만 |
|---|
| 2026.03.24 | ₩26,593 | ₩27,289 | ₩23,751 | ₩24,787 | -6.79% | 463.2만 |
|---|
| 2026.03.23 | ₩24,439 | ₩26,874 | ₩24,439 | ₩26,780 | +9.58% | 544만 |
|---|
| 2026.03.20 | ₩25,068 | ₩25,536 | ₩23,114 | ₩23,637 | -5.71% | 400.2만 |
|---|
| 2026.03.19 | ₩24,433 | ₩25,409 | ₩23,623 | ₩25,255 | +3.37% | 350.3만 |
|---|
| 2026.03.18 | ₩25,055 | ₩25,603 | ₩24,306 | ₩24,346 | -2.83% | 206.7만 |
|---|
| 2026.03.17 | ₩24,252 | ₩25,630 | ₩24,172 | ₩25,082 | +3.42% | 256.7만 |
|---|
| 2026.03.16 | ₩24,266 | ₩24,707 | ₩23,878 | ₩24,373 | +0.44% | 293.6만 |
|---|
| 2026.03.13 | ₩24,533 | ₩24,961 | ₩23,036 | ₩23,824 | -2.89% | 635만 |
|---|
| 2026.03.12 | ₩24,526 | ₩25,382 | ₩23,851 | ₩24,613 | +0.35% | 735.9만 |
|---|
| 2026.03.11 | ₩23,931 | ₩24,533 | ₩23,329 | ₩24,025 | +0.39% | 596만 |
|---|
| 2026.03.10 | ₩25,563 | ₩25,670 | ₩23,583 | ₩23,891 | -6.54% | 611.6만 |
|---|
| 2026.03.09 | ₩25,389 | ₩26,299 | ₩24,520 | ₩25,643 | +1.00% | 602.3만 |
|---|
| 2026.03.06 | ₩23,744 | ₩27,249 | ₩23,710 | ₩25,884 | +9.01% | 964.2만 |
|---|
| 2026.03.05 | ₩24,546 | ₩25,663 | ₩23,490 | ₩24,453 | -0.38% | 707만 |
|---|
| 2026.03.04 | ₩23,142 | ₩25,048 | ₩23,075 | ₩24,613 | +6.36% | 693.6만 |
|---|
| 2026.03.03 | ₩21,135 | ₩22,874 | ₩20,052 | ₩22,794 | +7.85% | 912.7만 |
|---|
| 2026.03.02 | ₩20,895 | ₩22,747 | ₩20,849 | ₩22,165 | +6.08% | 665.4만 |
|---|
| 2026.02.27 | ₩18,975 | ₩20,145 | ₩18,968 | ₩19,865 | +4.69% | 411.6만 |
|---|
| 2026.02.26 | ₩18,928 | ₩19,972 | ₩18,594 | ₩19,517 | +3.11% | 438.1만 |
|---|
| 2026.02.25 | ₩18,079 | ₩19,557 | ₩17,698 | ₩19,035 | +5.29% | 378.9만 |
|---|
| 2026.02.24 | ₩17,657 | ₩17,965 | ₩16,922 | ₩17,590 | -0.38% | 350.6만 |
|---|
| 2026.02.23 | ₩18,420 | ₩18,433 | ₩17,176 | ₩18,072 | -1.89% | 428만 |
|---|
| 2026.02.20 | ₩18,580 | ₩19,689 | ₩18,246 | ₩19,410 | +4.46% | 450.9만 |
|---|
| 2026.02.19 | ₩18,580 | ₩19,691 | ₩18,213 | ₩19,329 | +4.03% | 290.9만 |
|---|
| 2026.02.18 | ₩19,597 | ₩21,055 | ₩19,356 | ₩19,450 | -0.75% | 569.2만 |
|---|
| 2026.02.17 | ₩17,617 | ₩19,182 | ₩17,216 | ₩18,821 | +6.83% | 429.2만 |
|---|
| 2026.02.13 | ₩17,430 | ₩18,955 | ₩16,989 | ₩18,380 | +5.45% | 515.1만 |
|---|
| 2026.02.12 | ₩19,557 | ₩19,717 | ₩17,042 | ₩17,791 | -9.03% | 649.7만 |
|---|
| 2026.02.11 | ₩20,667 | ₩20,734 | ₩18,861 | ₩19,651 | -4.92% | 558.7만 |
|---|
| 2026.02.10 | ₩22,486 | ₩22,660 | ₩20,305 | ₩20,814 | -7.44% | 517.6만 |
|---|
| 2026.02.09 | ₩20,012 | ₩22,720 | ₩19,478 | ₩21,871 | +9.29% | 629.4만 |
|---|
| 2026.02.06 | ₩19,664 | ₩20,306 | ₩18,848 | ₩19,838 | +0.88% | 574.5만 |
|---|
| 2026.02.05 | ₩20,333 | ₩20,547 | ₩17,677 | ₩18,179 | -10.59% | 929.4만 |
|---|
| 2026.02.04 | ₩26,526 | ₩26,700 | ₩19,758 | ₩21,068 | -20.57% | 1086.8만 |
|---|
| 2026.02.03 | ₩29,763 | ₩29,763 | ₩25,897 | ₩27,463 | -7.73% | 1575.2만 |
|---|
| 2026.02.02 | ₩25,175 | ₩25,282 | ₩23,784 | ₩24,199 | -3.88% | 661.9만 |
|---|
| 2026.01.30 | ₩24,948 | ₩25,255 | ₩23,296 | ₩23,811 | -4.56% | 417.9만 |
|---|
| 2026.01.29 | ₩27,583 | ₩27,583 | ₩23,918 | ₩25,550 | -7.37% | 650.3만 |
|---|
| 2026.01.28 | ₩30,098 | ₩30,325 | ₩27,489 | ₩27,503 | -8.62% | 444.2만 |
|---|
| 2026.01.27 | ₩31,235 | ₩31,957 | ₩30,205 | ₩30,579 | -2.10% | 209.6만 |
|---|
| 2026.01.26 | ₩31,489 | ₩32,399 | ₩31,195 | ₩31,248 | -0.76% | 225만 |
|---|
| 2026.01.23 | ₩31,168 | ₩32,927 | ₩30,894 | ₩32,051 | +2.83% | 284.8만 |
|---|
| 2026.01.22 | ₩31,837 | ₩31,837 | ₩30,379 | ₩30,727 | -3.49% | 226.3만 |
|---|
| 2026.01.21 | ₩31,663 | ₩32,078 | ₩28,921 | ₩30,553 | -3.51% | 537.8만 |
|---|
| 2026.01.20 | ₩31,315 | ₩33,014 | ₩30,900 | ₩31,757 | +1.41% | 352.5만 |
|---|
| 2026.01.16 | ₩35,997 | ₩37,188 | ₩32,305 | ₩32,693 | -9.18% | 416.8만 |
|---|
| 2026.01.15 | ₩35,810 | ₩36,519 | ₩34,913 | ₩35,101 | -1.98% | 234.9만 |
|---|
| 2026.01.14 | ₩35,609 | ₩36,920 | ₩33,883 | ₩35,676 | +0.19% | 220.7만 |
|---|
| 2026.01.13 | ₩35,823 | ₩36,733 | ₩34,753 | ₩35,877 | +0.15% | 208.4만 |
|---|
| 2026.01.12 | ₩35,375 | ₩37,295 | ₩34,900 | ₩36,064 | +1.95% | 205.6만 |
|---|
| 2026.01.09 | ₩35,127 | ₩35,810 | ₩34,245 | ₩35,315 | +0.53% | 174.2만 |
|---|
| 2026.01.08 | ₩38,525 | ₩38,675 | ₩34,084 | ₩35,087 | -8.92% | 329.5만 |
|---|
| 2026.01.07 | ₩36,331 | ₩39,314 | ₩35,461 | ₩37,067 | +2.03% | 292.4만 |
|---|
| 2026.01.06 | ₩34,766 | ₩36,465 | ₩34,365 | ₩36,265 | +4.31% | 314.3만 |
|---|
| 2026.01.05 | ₩34,432 | ₩34,753 | ₩33,255 | ₩34,111 | -0.93% | 404.2만 |
|---|
| 2026.01.02 | ₩37,094 | ₩37,121 | ₩31,141 | ₩31,770 | -14.35% | 789.6만 |
|---|
| 2025.12.31 | ₩37,147 | ₩37,308 | ₩35,582 | ₩35,756 | -3.75% | 157만 |
|---|
| 2025.12.30 | ₩38,405 | ₩38,652 | ₩36,994 | ₩37,054 | -3.52% | 136.3만 |
|---|
| 2025.12.29 | ₩39,595 | ₩39,729 | ₩38,231 | ₩38,432 | -2.94% | 186.4만 |
|---|
| 2025.12.26 | ₩45,454 | ₩45,976 | ₩42,431 | ₩42,498 | -6.50% | 161.3만 |
|---|
| 2025.12.24 | ₩44,652 | ₩45,481 | ₩44,424 | ₩45,013 | +0.81% | 80.2만 |
|---|
| 2025.12.23 | ₩44,518 | ₩45,628 | ₩43,916 | ₩45,026 | +1.14% | 134만 |
|---|
| 2025.12.22 | ₩45,494 | ₩47,260 | ₩44,277 | ₩44,986 | -1.12% | 288.4만 |
|---|
| 2025.12.19 | ₩41,883 | ₩45,454 | ₩41,803 | ₩44,745 | +6.83% | 315.3만 |
|---|
| 2025.12.18 | ₩39,609 | ₩42,015 | ₩39,569 | ₩41,294 | +4.26% | 290.3만 |
|---|
| 2025.12.17 | ₩42,505 | ₩42,505 | ₩37,616 | ₩37,816 | -11.03% | 368.6만 |
|---|
| 2025.12.16 | ₩39,916 | ₩42,833 | ₩39,622 | ₩42,498 | +6.47% | 291.9만 |
|---|
| 2025.12.15 | ₩41,308 | ₩42,518 | ₩40,490 | ₩40,558 | -1.81% | 212.4만 |
|---|
| 2025.12.12 | ₩41,762 | ₩42,017 | ₩38,030 | ₩40,665 | -2.63% | 308.3만 |
|---|
| 2025.12.11 | ₩41,201 | ₩42,712 | ₩39,181 | ₩42,498 | +3.15% | 263.8만 |
|---|
| 2025.12.10 | ₩41,254 | ₩43,742 | ₩40,445 | ₩42,672 | +3.44% | 409.1만 |
|---|
| 2025.12.09 | ₩39,615 | ₩40,465 | ₩39,401 | ₩39,997 | +0.96% | 140.9만 |
|---|
| 2025.12.08 | ₩40,211 | ₩40,906 | ₩39,034 | ₩39,863 | -0.86% | 214.3만 |
|---|
| 2025.12.05 | ₩38,498 | ₩40,164 | ₩38,030 | ₩40,010 | +3.93% | 182.9만 |
|---|
| 2025.12.04 | ₩37,749 | ₩38,592 | ₩36,933 | ₩38,405 | +1.74% | 195.5만 |
|---|
| 2025.12.03 | ₩35,121 | ₩37,703 | ₩34,619 | ₩37,616 | +7.10% | 257.4만 |
|---|
| 2025.12.02 | ₩34,967 | ₩37,448 | ₩34,967 | ₩35,368 | +1.15% | 255.2만 |
|---|
| 2025.12.01 | ₩33,054 | ₩34,753 | ₩32,372 | ₩34,084 | +3.12% | 146.6만 |
|---|
| 2025.11.28 | ₩34,298 | ₩34,539 | ₩33,462 | ₩34,512 | +0.62% | 143.8만 |
|---|
| 2025.11.26 | ₩33,903 | ₩34,459 | ₩32,733 | ₩33,415 | -1.44% | 239만 |
|---|
| 2025.11.25 | ₩31,155 | ₩32,994 | ₩29,829 | ₩32,586 | +4.59% | 266.4만 |
|---|
| 2025.11.24 | ₩30,232 | ₩33,174 | ₩30,104 | ₩32,104 | +6.19% | 358.1만 |
|---|
| 2025.11.21 | ₩29,777 | ₩30,519 | ₩26,513 | ₩29,309 | -1.57% | 633.8만 |
|---|
| 2025.11.20 | ₩36,358 | ₩37,268 | ₩29,135 | ₩29,670 | -18.40% | 703.4만 |
|---|
| 2025.11.19 | ₩34,619 | ₩35,275 | ₩32,367 | ₩33,616 | -2.90% | 461.5만 |
|---|
| 2025.11.18 | ₩34,806 | ₩36,679 | ₩33,669 | ₩34,378 | -1.23% | 359.3만 |
|---|
| 2025.11.17 | ₩35,803 | ₩37,254 | ₩34,526 | ₩36,024 | +0.62% | 364.4만 |
|---|
| 2025.11.14 | ₩34,178 | ₩38,605 | ₩33,188 | ₩37,241 | +8.96% | 535.5만 |
|---|
| 2025.11.13 | ₩40,933 | ₩41,201 | ₩35,877 | ₩36,492 | -10.85% | 509.7만 |
|---|
| 2025.11.12 | ₩44,812 | ₩44,812 | ₩40,171 | ₩41,996 | -6.28% | 440.9만 |
|---|
| 2025.11.11 | ₩44,812 | ₩46,110 | ₩43,368 | ₩45,173 | +0.81% | 315.4만 |
|---|
| 2025.11.10 | ₩42,231 | ₩46,966 | ₩42,003 | ₩46,458 | +10.01% | 714.4만 |
|---|
| 2025.11.07 | ₩37,442 | ₩39,849 | ₩35,569 | ₩39,569 | +5.68% | 706.2만 |
|---|
| 2025.11.06 | ₩44,384 | ₩45,816 | ₩38,070 | ₩38,325 | -13.65% | 823.9만 |
|---|
| 2025.11.05 | ₩44,826 | ₩45,481 | ₩41,267 | ₩44,371 | -1.01% | 663.1만 |
|---|
| 2025.11.04 | ₩46,391 | ₩48,330 | ₩43,160 | ₩45,722 | -1.44% | 922.1만 |
|---|
| 2025.11.03 | ₩53,240 | ₩54,551 | ₩51,675 | ₩54,551 | +2.46% | 675.3만 |
|---|
| 2025.10.31 | ₩50,431 | ₩52,798 | ₩49,735 | ₩50,979 | +1.09% | 478.2만 |
|---|
| 2025.10.30 | ₩50,069 | ₩50,671 | ₩47,889 | ₩48,063 | -4.01% | 278.4만 |
|---|
| 2025.10.29 | ₩46,538 | ₩50,732 | ₩46,217 | ₩50,230 | +7.93% | 519.4만 |
|---|
| 2025.10.28 | ₩45,789 | ₩46,846 | ₩44,464 | ₩45,762 | -0.06% | 381.3만 |
|---|
| 2025.10.27 | ₩45,528 | ₩47,327 | ₩44,839 | ₩45,588 | +0.13% | 394만 |
|---|
| 2025.10.24 | ₩42,739 | ₩44,170 | ₩42,712 | ₩43,448 | +1.66% | 258.9만 |
|---|
| 2025.10.23 | ₩39,368 | ₩42,077 | ₩39,221 | ₩41,602 | +5.67% | 264.7만 |
|---|
| 2025.10.22 | ₩42,338 | ₩42,511 | ₩36,586 | ₩39,435 | -6.86% | 511.7만 |
|---|
| 2025.10.21 | ₩42,471 | ₩42,592 | ₩40,866 | ₩42,204 | -0.63% | 201.8만 |
|---|
| 2025.10.20 | ₩41,281 | ₩42,913 | ₩40,398 | ₩42,217 | +2.27% | 221.1만 |
|---|
| 2025.10.17 | ₩40,344 | ₩42,237 | ₩38,766 | ₩40,692 | +0.86% | 320.6만 |
|---|
| 2025.10.16 | ₩42,471 | ₩43,769 | ₩39,957 | ₩40,679 | -4.22% | 359.4만 |
|---|
| 2025.10.15 | ₩42,364 | ₩43,555 | ₩39,756 | ₩41,415 | -2.24% | 318.7만 |
|---|
| 2025.10.14 | ₩39,823 | ₩42,632 | ₩37,415 | ₩41,441 | +4.06% | 414.7만 |
|---|
| 2025.10.13 | ₩40,920 | ₩41,201 | ₩38,686 | ₩40,331 | -1.44% | 361.8만 |
|---|
| 2025.10.10 | ₩44,190 | ₩45,107 | ₩39,435 | ₩39,528 | -10.55% | 569.6만 |
|---|