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 | ₩32,591 | ₩35,091 | ₩31,605 | ₩34,997 | +7.39% | 562만 |
| 2026.10.08 | ₩31,806 | ₩33,523 | ₩30,814 | ₩31,753 | -0.17% | 920.5만 |
| 2026.10.07 | ₩29,862 | ₩30,492 | ₩29,084 | ₩30,304 | +1.48% | 226.5만 |
| 2026.10.06 | ₩29,446 | ₩30,465 | ₩29,205 | ₩29,688 | +0.82% | 255만 |
| 2026.10.05 | ₩28,990 | ₩29,889 | ₩28,360 | ₩28,896 | -0.32% | 232만 |
| 2026.10.02 | ₩30,090 | ₩30,539 | ₩28,568 | ₩28,695 | -4.63% | 219.9만 |
| 2026.10.01 | ₩29,138 | ₩29,627 | ₩28,078 | ₩29,098 | -0.14% | 214.9만 |
| 2026.09.30 | ₩28,508 | ₩29,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,239 |
| -0.94% |
| 138.4만 |
| 2026.09.29 | ₩28,333 | ₩28,695 | ₩27,555 | ₩28,213 | -0.43% | 128.2만 |
|---|
| 2026.09.28 | ₩28,058 | ₩29,206 | ₩27,802 | ₩28,360 | +1.08% | 129만 |
|---|
| 2026.09.25 | ₩29,996 | ₩30,452 | ₩28,963 | ₩29,030 | -3.22% | 216만 |
|---|
| 2026.09.24 | ₩28,937 | ₩30,599 | ₩28,655 | ₩29,902 | +3.34% | 331.2만 |
|---|
| 2026.09.23 | ₩28,038 | ₩30,327 | ₩27,100 | ₩29,728 | +6.03% | 527.9만 |
|---|
| 2026.09.22 | ₩27,743 | ₩27,864 | ₩26,852 | ₩27,676 | -0.24% | 205.2만 |
|---|
| 2026.09.21 | ₩25,920 | ₩27,220 | ₩25,356 | ₩27,140 | +4.71% | 262.2만 |
|---|
| 2026.09.18 | ₩25,410 | ₩25,611 | ₩23,989 | ₩25,558 | +0.58% | 279.1만 |
|---|
| 2026.09.17 | ₩25,068 | ₩25,645 | ₩24,176 | ₩25,209 | +0.56% | 318.2만 |
|---|
| 2026.09.16 | ₩23,573 | ₩24,780 | ₩23,171 | ₩24,686 | +4.72% | 345.1만 |
|---|
| 2026.09.15 | ₩23,546 | ₩25,309 | ₩23,305 | ₩24,176 | +2.68% | 282.2만 |
|---|
| 2026.09.14 | ₩23,426 | ₩24,666 | ₩22,527 | ₩24,391 | +4.12% | 411.7만 |
|---|
| 2026.09.11 | ₩22,943 | ₩23,131 | ₩22,246 | ₩22,728 | -0.94% | 231.6만 |
|---|
| 2026.09.10 | ₩22,836 | ₩23,251 | ₩22,044 | ₩22,380 | -2.00% | 241.6만 |
|---|
| 2026.09.09 | ₩23,948 | ₩24,056 | ₩23,157 | ₩23,426 | -2.18% | 194.2만 |
|---|
| 2026.09.08 | ₩24,606 | ₩25,182 | ₩23,560 | ₩23,653 | -3.87% | 332.5만 |
|---|
| 2026.09.04 | ₩26,469 | ₩27,100 | ₩24,606 | ₩24,793 | -6.33% | 333.4만 |
|---|
| 2026.09.03 | ₩24,431 | ₩28,192 | ₩24,270 | ₩27,247 | +11.53% | 436.5만 |
|---|
| 2026.09.02 | ₩25,906 | ₩26,027 | ₩22,527 | ₩23,613 | -8.85% | 437.8만 |
|---|
| 2026.09.01 | ₩27,596 | ₩28,776 | ₩26,704 | ₩26,724 | -3.16% | 306.5만 |
|---|
| 2026.08.31 | ₩28,239 | ₩29,232 | ₩27,944 | ₩28,749 | +1.80% | 298.9만 |
|---|
| 2026.08.28 | ₩28,273 | ₩29,354 | ₩28,145 | ₩28,722 | +1.59% | 239.1만 |
|---|
| 2026.08.27 | ₩26,496 | ₩28,896 | ₩26,311 | ₩28,601 | +7.95% | 411.1만 |
|---|
| 2026.08.26 | ₩24,096 | ₩26,429 | ₩23,734 | ₩26,161 | +8.57% | 290.7만 |
|---|
| 2026.08.25 | ₩25,879 | ₩26,872 | ₩24,652 | ₩24,780 | -4.25% | 282.9만 |
|---|
| 2026.08.24 | ₩26,188 | ₩26,563 | ₩24,378 | ₩25,705 | -1.84% | 305.3만 |
|---|
| 2026.08.21 | ₩25,128 | ₩27,643 | ₩24,800 | ₩26,912 | +7.10% | 551.3만 |
|---|
| 2026.08.20 | ₩25,786 | ₩25,946 | ₩24,651 | ₩25,209 | -2.24% | 232.2만 |
|---|
| 2026.08.19 | ₩24,833 | ₩26,047 | ₩24,029 | ₩25,598 | +3.08% | 419.1만 |
|---|
| 2026.08.18 | ₩24,659 | ₩25,544 | ₩24,311 | ₩24,552 | -0.44% | 226.3만 |
|---|
| 2026.08.17 | ₩25,330 | ₩25,920 | ₩24,793 | ₩24,833 | -1.96% | 234만 |
|---|
| 2026.08.14 | ₩26,912 | ₩27,113 | ₩25,222 | ₩25,276 | -6.08% | 231.4만 |
|---|
| 2026.08.13 | ₩25,196 | ₩27,039 | ₩24,887 | ₩26,778 | +6.28% | 456.9만 |
|---|
| 2026.08.12 | ₩25,477 | ₩25,651 | ₩23,721 | ₩24,512 | -3.79% | 355.8만 |
|---|
| 2026.08.11 | ₩25,484 | ₩26,536 | ₩25,024 | ₩25,651 | +0.66% | 374만 |
|---|
| 2026.08.10 | ₩24,538 | ₩27,006 | ₩24,538 | ₩25,732 | +4.86% | 552.7만 |
|---|
| 2026.08.07 | ₩21,676 | ₩24,921 | ₩21,656 | ₩24,793 | +14.38% | 749.2만 |
|---|
| 2026.08.06 | ₩20,636 | ₩21,153 | ₩19,751 | ₩20,596 | -0.19% | 409.8만 |
|---|
| 2026.08.05 | ₩22,252 | ₩23,372 | ₩21,213 | ₩21,253 | -4.49% | 708.8만 |
|---|
| 2026.08.04 | ₩18,511 | ₩22,862 | ₩18,102 | ₩22,420 | +21.12% | 2247.9만 |
|---|
| 2026.08.03 | ₩14,401 | ₩14,401 | ₩13,677 | ₩14,187 | -1.49% | 1134.1만 |
|---|
| 2026.07.31 | ₩13,369 | ₩13,624 | ₩12,819 | ₩13,556 | +1.40% | 333.5만 |
|---|
| 2026.07.30 | ₩13,154 | ₩13,691 | ₩12,973 | ₩13,396 | +1.83% | 287.5만 |
|---|
| 2026.07.29 | ₩13,704 | ₩14,495 | ₩13,449 | ₩13,556 | -1.08% | 353.7만 |
|---|
| 2026.07.28 | ₩14,240 | ₩14,541 | ₩12,356 | ₩13,704 | -3.77% | 490.5만 |
|---|
| 2026.07.27 | ₩14,388 | ₩15,776 | ₩14,214 | ₩15,581 | +8.29% | 353.9만 |
|---|
| 2026.07.24 | ₩14,187 | ₩14,214 | ₩13,483 | ₩13,664 | -3.69% | 260.6만 |
|---|
| 2026.07.23 | ₩14,421 | ₩14,482 | ₩13,194 | ₩13,758 | -4.60% | 233.9만 |
|---|
| 2026.07.22 | ₩15,984 | ₩15,984 | ₩13,811 | ₩14,079 | -11.91% | 319.5만 |
|---|
| 2026.07.21 | ₩16,292 | ₩16,506 | ₩15,682 | ₩16,024 | -1.65% | 228.3만 |
|---|
| 2026.07.20 | ₩15,863 | ₩16,989 | ₩15,863 | ₩16,560 | +4.40% | 351.2만 |
|---|
| 2026.07.17 | ₩15,809 | ₩16,547 | ₩15,166 | ₩15,943 | +0.85% | 306.8만 |
|---|
| 2026.07.16 | ₩16,198 | ₩16,587 | ₩15,092 | ₩16,493 | +1.82% | 307.8만 |
|---|
| 2026.07.15 | ₩16,439 | ₩17,083 | ₩16,118 | ₩16,332 | -0.65% | 313.3만 |
|---|
| 2026.07.14 | ₩13,945 | ₩16,815 | ₩13,717 | ₩16,319 | +17.02% | 565.9만 |
|---|
| 2026.07.13 | ₩14,817 | ₩15,595 | ₩14,569 | ₩15,447 | +4.25% | 650.9만 |
|---|
| 2026.07.10 | ₩15,984 | ₩15,997 | ₩14,482 | ₩14,696 | -8.05% | 362.9만 |
|---|
| 2026.07.09 | ₩14,884 | ₩15,280 | ₩14,227 | ₩15,246 | +2.43% | 528.1만 |
|---|
| 2026.07.08 | ₩15,420 | ₩16,064 | ₩14,676 | ₩16,024 | +3.91% | 480.9만 |
|---|
| 2026.07.07 | ₩16,426 | ₩17,653 | ₩15,849 | ₩16,547 | +0.73% | 965.4만 |
|---|
| 2026.07.06 | ₩14,797 | ₩16,482 | ₩14,736 | ₩16,118 | +8.93% | 554.3만 |
|---|
| 2026.07.02 | ₩15,246 | ₩16,185 | ₩15,125 | ₩15,340 | +0.62% | 1093만 |
|---|
| 2026.07.01 | ₩13,329 | ₩15,099 | ₩13,181 | ₩14,549 | +9.15% | 1177만 |
|---|
| 2026.06.30 | ₩12,189 | ₩13,034 | ₩12,149 | ₩12,578 | +3.19% | 547.1만 |
|---|
| 2026.06.29 | ₩12,470 | ₩13,101 | ₩12,202 | ₩12,390 | -0.65% | 710만 |
|---|
| 2026.06.26 | ₩11,076 | ₩12,048 | ₩10,955 | ₩11,813 | +6.66% | 682.2만 |
|---|
| 2026.06.25 | ₩11,585 | ₩11,733 | ₩10,519 | ₩10,714 | -7.52% | 720.2만 |
|---|
| 2026.06.24 | ₩12,149 | ₩12,953 | ₩11,760 | ₩12,014 | -1.10% | 493.5만 |
|---|
| 2026.06.23 | ₩13,496 | ₩13,664 | ₩12,619 | ₩12,725 | -5.71% | 484.2만 |
|---|
| 2026.06.22 | ₩14,884 | ₩15,615 | ₩13,302 | ₩13,369 | -10.18% | 603.6만 |
|---|
| 2026.06.18 | ₩16,158 | ₩16,258 | ₩14,690 | ₩15,541 | -3.82% | 546.1만 |
|---|
| 2026.06.17 | ₩16,386 | ₩17,448 | ₩15,910 | ₩16,091 | -1.80% | 352.2만 |
|---|
| 2026.06.16 | ₩17,070 | ₩17,070 | ₩15,829 | ₩16,721 | -2.04% | 328.7만 |
|---|
| 2026.06.15 | ₩15,970 | ₩17,177 | ₩15,916 | ₩17,123 | +7.22% | 456.3만 |
|---|
| 2026.06.12 | ₩16,211 | ₩16,238 | ₩15,166 | ₩15,501 | -4.38% | 349.7만 |
|---|
| 2026.06.11 | ₩15,742 | ₩16,366 | ₩15,320 | ₩16,252 | +3.24% | 329.3만 |
|---|
| 2026.06.10 | ₩15,823 | ₩16,801 | ₩15,722 | ₩16,077 | +1.61% | 252.9만 |
|---|
| 2026.06.09 | ₩17,284 | ₩17,821 | ₩15,326 | ₩16,547 | -4.27% | 376.6만 |
|---|
| 2026.06.08 | ₩17,432 | ₩18,008 | ₩17,391 | ₩17,660 | +1.31% | 355.9만 |
|---|
| 2026.06.05 | ₩18,732 | ₩19,175 | ₩17,050 | ₩17,499 | -6.59% | 542.7만 |
|---|
| 2026.06.04 | ₩20,160 | ₩20,395 | ₩18,752 | ₩19,108 | -5.22% | 649.3만 |
|---|
| 2026.06.03 | ₩21,448 | ₩22,004 | ₩18,994 | ₩19,282 | -10.10% | 595.6만 |
|---|
| 2026.06.02 | ₩23,586 | ₩24,424 | ₩21,454 | ₩22,165 | -6.03% | 735.5만 |
|---|
| 2026.06.01 | ₩24,572 | ₩25,705 | ₩23,372 | ₩24,793 | +0.90% | 956.5만 |
|---|
| 2026.05.29 | ₩21,159 | ₩23,904 | ₩20,596 | ₩23,573 | +11.41% | 1593.7만 |
|---|
| 2026.05.28 | ₩17,271 | ₩19,926 | ₩17,257 | ₩19,899 | +15.22% | 787.7만 |
|---|
| 2026.05.27 | ₩17,358 | ₩17,968 | ₩16,889 | ₩17,110 | -1.43% | 496.9만 |
|---|
| 2026.05.26 | ₩18,075 | ₩18,773 | ₩17,338 | ₩18,209 | +0.74% | 374.1만 |
|---|
| 2026.05.22 | ₩18,478 | ₩18,866 | ₩17,606 | ₩18,290 | -1.02% | 278만 |
|---|
| 2026.05.21 | ₩18,102 | ₩18,759 | ₩17,935 | ₩18,464 | +2.00% | 298.3만 |
|---|
| 2026.05.20 | ₩17,646 | ₩18,411 | ₩17,150 | ₩18,397 | +4.26% | 377.6만 |
|---|
| 2026.05.19 | ₩17,888 | ₩18,478 | ₩17,459 | ₩17,888 | 0.00% | 357.4만 |
|---|
| 2026.05.18 | ₩17,096 | ₩18,069 | ₩16,895 | ₩17,847 | +4.39% | 373.9만 |
|---|
| 2026.05.15 | ₩17,284 | ₩17,995 | ₩17,137 | ₩17,552 | +1.55% | 394.1만 |
|---|
| 2026.05.14 | ₩16,480 | ₩17,700 | ₩16,439 | ₩17,499 | +6.18% | 393.9만 |
|---|
| 2026.05.13 | ₩17,640 | ₩18,424 | ₩16,252 | ₩16,587 | -5.97% | 662.4만 |
|---|
| 2026.05.12 | ₩18,344 | ₩18,558 | ₩17,499 | ₩18,183 | -0.88% | 378만 |
|---|
| 2026.05.11 | ₩17,928 | ₩18,479 | ₩17,298 | ₩18,411 | +2.69% | 393.1만 |
|---|
| 2026.05.08 | ₩18,142 | ₩18,692 | ₩17,391 | ₩18,679 | +2.96% | 394만 |
|---|
| 2026.05.07 | ₩17,995 | ₩19,510 | ₩17,901 | ₩18,491 | +2.76% | 709.8만 |
|---|
| 2026.05.06 | ₩17,633 | ₩18,142 | ₩16,936 | ₩17,619 | -0.08% | 605.8만 |
|---|
| 2026.05.05 | ₩19,443 | ₩20,234 | ₩17,881 | ₩18,223 | -6.28% | 1100.2만 |
|---|
| 2026.05.04 | ₩21,629 | ₩22,165 | ₩20,918 | ₩21,186 | -2.05% | 875.1만 |
|---|
| 2026.05.01 | ₩20,382 | ₩21,240 | ₩19,859 | ₩20,583 | +0.99% | 375.6만 |
|---|
| 2026.04.30 | ₩19,041 | ₩19,524 | ₩18,558 | ₩19,202 | +0.85% | 294.4만 |
|---|
| 2026.04.29 | ₩19,336 | ₩19,363 | ₩18,008 | ₩18,947 | -2.01% | 283만 |
|---|
| 2026.04.28 | ₩20,167 | ₩20,576 | ₩19,631 | ₩19,819 | -1.73% | 178.5만 |
|---|
| 2026.04.27 | ₩19,832 | ₩20,931 | ₩19,792 | ₩20,355 | +2.64% | 259만 |
|---|
| 2026.04.24 | ₩20,301 | ₩20,435 | ₩19,215 | ₩20,382 | +0.40% | 341.2만 |
|---|
| 2026.04.23 | ₩22,386 | ₩22,608 | ₩19,483 | ₩19,953 | -10.87% | 455만 |
|---|
| 2026.04.22 | ₩22,192 | ₩23,372 | ₩21,830 | ₩23,318 | +5.08% | 427.3만 |
|---|
| 2026.04.21 | ₩21,656 | ₩22,554 | ₩20,851 | ₩21,361 | -1.36% | 425.4만 |
|---|
| 2026.04.20 | ₩21,133 | ₩21,783 | ₩20,797 | ₩21,387 | +1.21% | 343.6만 |
|---|
| 2026.04.17 | ₩21,253 | ₩22,078 | ₩20,665 | ₩21,535 | +1.32% | 496.9만 |
|---|
| 2026.04.16 | ₩20,945 | ₩21,079 | ₩19,604 | ₩20,502 | -2.11% | 551.6만 |
|---|
| 2026.04.15 | ₩18,934 | ₩20,462 | ₩18,397 | ₩20,355 | +7.51% | 651.5만 |
|---|
| 2026.04.14 | ₩18,236 | ₩19,215 | ₩18,142 | ₩18,585 | +1.91% | 558.4만 |
|---|
| 2026.04.13 | ₩17,137 | ₩18,236 | ₩16,869 | ₩17,673 | +3.13% | 740.2만 |
|---|
| 2026.04.10 | ₩16,681 | ₩16,895 | ₩15,179 | ₩16,627 | -0.32% | 1204.9만 |
|---|
| 2026.04.09 | ₩19,805 | ₩19,805 | ₩16,688 | ₩17,271 | -12.80% | 810.7만 |
|---|
| 2026.04.08 | ₩24,545 | ₩24,961 | ₩19,725 | ₩20,221 | -17.62% | 591.2만 |
|---|
| 2026.04.07 | ₩22,071 | ₩23,117 | ₩21,367 | ₩23,063 | +4.50% | 270.2만 |
|---|
| 2026.04.06 | ₩22,541 | ₩23,224 | ₩22,044 | ₩22,433 | -0.48% | 140.1만 |
|---|
| 2026.04.02 | ₩21,052 | ₩22,594 | ₩20,201 | ₩22,581 | +7.26% | 315.4만 |
|---|
| 2026.04.01 | ₩22,178 | ₩22,541 | ₩21,414 | ₩22,018 | -0.73% | 352만 |
|---|
| 2026.03.31 | ₩20,248 | ₩22,400 | ₩19,886 | ₩21,951 | +8.41% | 465.4만 |
|---|
| 2026.03.30 | ₩21,186 | ₩21,401 | ₩19,148 | ₩19,483 | -8.04% | 344.7만 |
|---|
| 2026.03.27 | ₩21,984 | ₩21,984 | ₩20,670 | ₩21,146 | -3.81% | 303.1만 |
|---|
| 2026.03.26 | ₩24,230 | ₩24,243 | ₩22,406 | ₩22,514 | -7.08% | 486.6만 |
|---|
| 2026.03.25 | ₩25,651 | ₩26,577 | ₩24,860 | ₩24,914 | -2.88% | 379.4만 |
|---|
| 2026.03.24 | ₩26,657 | ₩27,354 | ₩23,808 | ₩24,847 | -6.79% | 463.2만 |
|---|
| 2026.03.23 | ₩24,498 | ₩26,939 | ₩24,498 | ₩26,845 | +9.58% | 544만 |
|---|
| 2026.03.20 | ₩25,128 | ₩25,598 | ₩23,169 | ₩23,694 | -5.71% | 400.2만 |
|---|
| 2026.03.19 | ₩24,492 | ₩25,470 | ₩23,680 | ₩25,316 | +3.37% | 350.3만 |
|---|
| 2026.03.18 | ₩25,115 | ₩25,665 | ₩24,364 | ₩24,404 | -2.83% | 206.7만 |
|---|
| 2026.03.17 | ₩24,311 | ₩25,692 | ₩24,230 | ₩25,142 | +3.42% | 256.7만 |
|---|
| 2026.03.16 | ₩24,324 | ₩24,766 | ₩23,935 | ₩24,431 | +0.44% | 293.6만 |
|---|
| 2026.03.13 | ₩24,592 | ₩25,021 | ₩23,092 | ₩23,881 | -2.89% | 635만 |
|---|
| 2026.03.12 | ₩24,585 | ₩25,444 | ₩23,908 | ₩24,673 | +0.35% | 735.9만 |
|---|
| 2026.03.11 | ₩23,989 | ₩24,592 | ₩23,385 | ₩24,083 | +0.39% | 596만 |
|---|
| 2026.03.10 | ₩25,625 | ₩25,732 | ₩23,640 | ₩23,948 | -6.54% | 611.6만 |
|---|
| 2026.03.09 | ₩25,450 | ₩26,362 | ₩24,579 | ₩25,705 | +1.00% | 602.3만 |
|---|
| 2026.03.06 | ₩23,801 | ₩27,314 | ₩23,767 | ₩25,946 | +9.01% | 964.2만 |
|---|
| 2026.03.05 | ₩24,606 | ₩25,725 | ₩23,546 | ₩24,512 | -0.38% | 707만 |
|---|
| 2026.03.04 | ₩23,198 | ₩25,108 | ₩23,131 | ₩24,673 | +6.36% | 693.6만 |
|---|
| 2026.03.03 | ₩21,186 | ₩22,929 | ₩20,100 | ₩22,849 | +7.85% | 912.7만 |
|---|
| 2026.03.02 | ₩20,945 | ₩22,802 | ₩20,899 | ₩22,219 | +6.08% | 665.4만 |
|---|
| 2026.02.27 | ₩19,021 | ₩20,194 | ₩19,014 | ₩19,912 | +4.69% | 411.6만 |
|---|
| 2026.02.26 | ₩18,974 | ₩20,020 | ₩18,639 | ₩19,564 | +3.11% | 438.1만 |
|---|
| 2026.02.25 | ₩18,122 | ₩19,604 | ₩17,740 | ₩19,081 | +5.29% | 378.9만 |
|---|
| 2026.02.24 | ₩17,700 | ₩18,008 | ₩16,962 | ₩17,633 | -0.38% | 350.6만 |
|---|
| 2026.02.23 | ₩18,464 | ₩18,478 | ₩17,217 | ₩18,116 | -1.89% | 428만 |
|---|
| 2026.02.20 | ₩18,625 | ₩19,737 | ₩18,290 | ₩19,456 | +4.46% | 450.9만 |
|---|
| 2026.02.19 | ₩18,625 | ₩19,738 | ₩18,256 | ₩19,376 | +4.03% | 290.9만 |
|---|
| 2026.02.18 | ₩19,644 | ₩21,106 | ₩19,403 | ₩19,497 | -0.75% | 569.2만 |
|---|
| 2026.02.17 | ₩17,660 | ₩19,229 | ₩17,257 | ₩18,866 | +6.83% | 429.2만 |
|---|
| 2026.02.13 | ₩17,472 | ₩19,001 | ₩17,029 | ₩18,424 | +5.45% | 515.1만 |
|---|
| 2026.02.12 | ₩19,604 | ₩19,765 | ₩17,083 | ₩17,834 | -9.03% | 649.7만 |
|---|
| 2026.02.11 | ₩20,717 | ₩20,784 | ₩18,907 | ₩19,698 | -4.92% | 558.7만 |
|---|
| 2026.02.10 | ₩22,541 | ₩22,715 | ₩20,354 | ₩20,864 | -7.44% | 517.6만 |
|---|
| 2026.02.09 | ₩20,060 | ₩22,775 | ₩19,525 | ₩21,924 | +9.29% | 629.4만 |
|---|
| 2026.02.06 | ₩19,711 | ₩20,355 | ₩18,893 | ₩19,886 | +0.88% | 574.5만 |
|---|
| 2026.02.05 | ₩20,382 | ₩20,596 | ₩17,720 | ₩18,223 | -10.59% | 929.4만 |
|---|
| 2026.02.04 | ₩26,590 | ₩26,764 | ₩19,805 | ₩21,119 | -20.57% | 1086.8만 |
|---|
| 2026.02.03 | ₩29,835 | ₩29,835 | ₩25,960 | ₩27,529 | -7.73% | 1575.2만 |
|---|
| 2026.02.02 | ₩25,236 | ₩25,343 | ₩23,841 | ₩24,257 | -3.88% | 661.9만 |
|---|
| 2026.01.30 | ₩25,008 | ₩25,316 | ₩23,352 | ₩23,868 | -4.56% | 417.9만 |
|---|
| 2026.01.29 | ₩27,649 | ₩27,649 | ₩23,975 | ₩25,611 | -7.37% | 650.3만 |
|---|
| 2026.01.28 | ₩30,170 | ₩30,398 | ₩27,555 | ₩27,569 | -8.62% | 444.2만 |
|---|
| 2026.01.27 | ₩31,310 | ₩32,034 | ₩30,278 | ₩30,653 | -2.10% | 209.6만 |
|---|
| 2026.01.26 | ₩31,565 | ₩32,477 | ₩31,270 | ₩31,323 | -0.76% | 225만 |
|---|
| 2026.01.23 | ₩31,243 | ₩33,006 | ₩30,968 | ₩32,128 | +2.83% | 284.8만 |
|---|
| 2026.01.22 | ₩31,913 | ₩31,913 | ₩30,452 | ₩30,800 | -3.49% | 226.3만 |
|---|
| 2026.01.21 | ₩31,739 | ₩32,155 | ₩28,990 | ₩30,626 | -3.51% | 537.8만 |
|---|
| 2026.01.20 | ₩31,390 | ₩33,093 | ₩30,975 | ₩31,833 | +1.41% | 352.5만 |
|---|
| 2026.01.16 | ₩36,084 | ₩37,277 | ₩32,383 | ₩32,772 | -9.18% | 416.8만 |
|---|
| 2026.01.15 | ₩35,896 | ₩36,607 | ₩34,997 | ₩35,185 | -1.98% | 234.9만 |
|---|
| 2026.01.14 | ₩35,695 | ₩37,009 | ₩33,965 | ₩35,762 | +0.19% | 220.7만 |
|---|
| 2026.01.13 | ₩35,909 | ₩36,821 | ₩34,837 | ₩35,963 | +0.15% | 208.4만 |
|---|
| 2026.01.12 | ₩35,460 | ₩37,384 | ₩34,984 | ₩36,151 | +1.95% | 205.6만 |
|---|
| 2026.01.09 | ₩35,212 | ₩35,896 | ₩34,327 | ₩35,400 | +0.53% | 174.2만 |
|---|
| 2026.01.08 | ₩38,618 | ₩38,768 | ₩34,166 | ₩35,172 | -8.92% | 329.5만 |
|---|
| 2026.01.07 | ₩36,419 | ₩39,409 | ₩35,546 | ₩37,156 | +2.03% | 292.4만 |
|---|
| 2026.01.06 | ₩34,850 | ₩36,553 | ₩34,448 | ₩36,352 | +4.31% | 314.3만 |
|---|
| 2026.01.05 | ₩34,515 | ₩34,837 | ₩33,335 | ₩34,193 | -0.93% | 404.2만 |
|---|
| 2026.01.02 | ₩37,183 | ₩37,210 | ₩31,216 | ₩31,846 | -14.35% | 789.6만 |
|---|
| 2025.12.31 | ₩37,237 | ₩37,398 | ₩35,668 | ₩35,842 | -3.75% | 157만 |
|---|
| 2025.12.30 | ₩38,497 | ₩38,745 | ₩37,083 | ₩37,143 | -3.52% | 136.3만 |
|---|
| 2025.12.29 | ₩39,691 | ₩39,825 | ₩38,323 | ₩38,524 | -2.94% | 186.4만 |
|---|
| 2025.12.26 | ₩45,564 | ₩46,087 | ₩42,533 | ₩42,600 | -6.50% | 161.3만 |
|---|
| 2025.12.24 | ₩44,759 | ₩45,591 | ₩44,531 | ₩45,121 | +0.81% | 80.2만 |
|---|
| 2025.12.23 | ₩44,625 | ₩45,738 | ₩44,022 | ₩45,135 | +1.14% | 134만 |
|---|
| 2025.12.22 | ₩45,604 | ₩47,374 | ₩44,384 | ₩45,094 | -1.12% | 288.4만 |
|---|
| 2025.12.19 | ₩41,984 | ₩45,564 | ₩41,903 | ₩44,853 | +6.83% | 315.3만 |
|---|
| 2025.12.18 | ₩39,704 | ₩42,116 | ₩39,664 | ₩41,394 | +4.26% | 290.3만 |
|---|
| 2025.12.17 | ₩42,607 | ₩42,607 | ₩37,706 | ₩37,907 | -11.03% | 368.6만 |
|---|
| 2025.12.16 | ₩40,012 | ₩42,936 | ₩39,717 | ₩42,600 | +6.47% | 291.9만 |
|---|
| 2025.12.15 | ₩41,407 | ₩42,621 | ₩40,588 | ₩40,656 | -1.81% | 212.4만 |
|---|
| 2025.12.12 | ₩41,863 | ₩42,118 | ₩38,122 | ₩40,763 | -2.63% | 308.3만 |
|---|
| 2025.12.11 | ₩41,300 | ₩42,815 | ₩39,275 | ₩42,600 | +3.15% | 263.8만 |
|---|
| 2025.12.10 | ₩41,353 | ₩43,847 | ₩40,542 | ₩42,775 | +3.44% | 409.1만 |
|---|
| 2025.12.09 | ₩39,711 | ₩40,562 | ₩39,496 | ₩40,093 | +0.96% | 140.9만 |
|---|
| 2025.12.08 | ₩40,307 | ₩41,005 | ₩39,127 | ₩39,959 | -0.86% | 214.3만 |
|---|
| 2025.12.05 | ₩38,591 | ₩40,261 | ₩38,122 | ₩40,106 | +3.93% | 182.9만 |
|---|
| 2025.12.04 | ₩37,840 | ₩38,685 | ₩37,022 | ₩38,497 | +1.74% | 195.5만 |
|---|
| 2025.12.03 | ₩35,205 | ₩37,793 | ₩34,702 | ₩37,706 | +7.10% | 257.4만 |
|---|
| 2025.12.02 | ₩35,051 | ₩37,538 | ₩35,051 | ₩35,453 | +1.15% | 255.2만 |
|---|
| 2025.12.01 | ₩33,134 | ₩34,837 | ₩32,450 | ₩34,166 | +3.12% | 146.6만 |
|---|
| 2025.11.28 | ₩34,381 | ₩34,622 | ₩33,543 | ₩34,595 | +0.62% | 143.8만 |
|---|
| 2025.11.26 | ₩33,985 | ₩34,542 | ₩32,812 | ₩33,496 | -1.44% | 239만 |
|---|
| 2025.11.25 | ₩31,230 | ₩33,073 | ₩29,901 | ₩32,664 | +4.59% | 266.4만 |
|---|
| 2025.11.24 | ₩30,304 | ₩33,254 | ₩30,177 | ₩32,182 | +6.19% | 358.1만 |
|---|
| 2025.11.21 | ₩29,848 | ₩30,593 | ₩26,577 | ₩29,379 | -1.57% | 633.8만 |
|---|
| 2025.11.20 | ₩36,446 | ₩37,357 | ₩29,205 | ₩29,741 | -18.40% | 703.4만 |
|---|
| 2025.11.19 | ₩34,702 | ₩35,360 | ₩32,444 | ₩33,697 | -2.90% | 461.5만 |
|---|
| 2025.11.18 | ₩34,890 | ₩36,767 | ₩33,750 | ₩34,461 | -1.23% | 359.3만 |
|---|
| 2025.11.17 | ₩35,889 | ₩37,344 | ₩34,609 | ₩36,110 | +0.62% | 364.4만 |
|---|
| 2025.11.14 | ₩34,260 | ₩38,698 | ₩33,268 | ₩37,331 | +8.96% | 535.5만 |
|---|
| 2025.11.13 | ₩41,032 | ₩41,300 | ₩35,963 | ₩36,580 | -10.85% | 509.7만 |
|---|
| 2025.11.12 | ₩44,920 | ₩44,920 | ₩40,267 | ₩42,098 | -6.28% | 440.9만 |
|---|
| 2025.11.11 | ₩44,920 | ₩46,221 | ₩43,472 | ₩45,282 | +0.81% | 315.4만 |
|---|
| 2025.11.10 | ₩42,332 | ₩47,079 | ₩42,104 | ₩46,569 | +10.01% | 714.4만 |
|---|
| 2025.11.07 | ₩37,532 | ₩39,945 | ₩35,655 | ₩39,664 | +5.68% | 706.2만 |
|---|
| 2025.11.06 | ₩44,491 | ₩45,926 | ₩38,162 | ₩38,417 | -13.65% | 823.9만 |
|---|
| 2025.11.05 | ₩44,934 | ₩45,591 | ₩41,367 | ₩44,478 | -1.01% | 663.1만 |
|---|
| 2025.11.04 | ₩46,502 | ₩48,447 | ₩43,264 | ₩45,832 | -1.44% | 922.1만 |
|---|
| 2025.11.03 | ₩53,368 | ₩54,682 | ₩51,799 | ₩54,682 | +2.46% | 675.3만 |
|---|
| 2025.10.31 | ₩50,552 | ₩52,925 | ₩49,855 | ₩51,102 | +1.09% | 478.2만 |
|---|
| 2025.10.30 | ₩50,190 | ₩50,793 | ₩48,004 | ₩48,179 | -4.01% | 278.4만 |
|---|
| 2025.10.29 | ₩46,650 | ₩50,854 | ₩46,328 | ₩50,351 | +7.93% | 519.4만 |
|---|
| 2025.10.28 | ₩45,899 | ₩46,958 | ₩44,572 | ₩45,872 | -0.06% | 381.3만 |
|---|
| 2025.10.27 | ₩45,638 | ₩47,441 | ₩44,947 | ₩45,698 | +0.13% | 394만 |
|---|
| 2025.10.24 | ₩42,842 | ₩44,277 | ₩42,815 | ₩43,552 | +1.66% | 258.9만 |
|---|
| 2025.10.23 | ₩39,463 | ₩42,178 | ₩39,315 | ₩41,702 | +5.67% | 264.7만 |
|---|
| 2025.10.22 | ₩42,439 | ₩42,614 | ₩36,674 | ₩39,530 | -6.86% | 511.7만 |
|---|
| 2025.10.21 | ₩42,574 | ₩42,694 | ₩40,964 | ₩42,305 | -0.63% | 201.8만 |
|---|
| 2025.10.20 | ₩41,380 | ₩43,016 | ₩40,495 | ₩42,319 | +2.27% | 221.1만 |
|---|
| 2025.10.17 | ₩40,442 | ₩42,339 | ₩38,859 | ₩40,790 | +0.86% | 320.6만 |
|---|
| 2025.10.16 | ₩42,574 | ₩43,874 | ₩40,053 | ₩40,777 | -4.22% | 359.4만 |
|---|
| 2025.10.15 | ₩42,466 | ₩43,660 | ₩39,852 | ₩41,514 | -2.24% | 318.7만 |
|---|
| 2025.10.14 | ₩39,919 | ₩42,734 | ₩37,505 | ₩41,541 | +4.06% | 414.7만 |
|---|
| 2025.10.13 | ₩41,018 | ₩41,300 | ₩38,779 | ₩40,428 | -1.44% | 361.8만 |
|---|
| 2025.10.10 | ₩44,297 | ₩45,215 | ₩39,530 | ₩39,624 | -10.55% | 569.6만 |
|---|