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 | ₩32,600 | ₩35,102 | ₩31,614 | ₩35,008 | +7.39% | 562만 |
| 2026.10.08 | ₩31,815 | ₩33,532 | ₩30,823 | ₩31,762 | -0.17% | 920.5만 |
| 2026.10.07 | ₩29,871 | ₩30,501 | ₩29,093 | ₩30,313 | +1.48% | 226.5만 |
| 2026.10.06 | ₩29,455 | ₩30,474 | ₩29,213 | ₩29,696 | +0.82% | 255만 |
| 2026.10.05 | ₩28,999 | ₩29,897 | ₩28,368 | ₩28,905 | -0.32% | 232만 |
| 2026.10.02 | ₩30,099 | ₩30,548 | ₩28,576 | ₩28,704 | -4.63% | 219.9만 |
| 2026.10.01 | ₩29,146 | ₩29,636 | ₩28,087 | ₩29,106 | -0.14% | 214.9만 |
| 2026.09.30 | ₩28,516 | ₩29,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,248 |
| -0.94% |
| 138.4만 |
| 2026.09.29 | ₩28,341 | ₩28,704 | ₩27,564 | ₩28,221 | -0.43% | 128.2만 |
|---|
| 2026.09.28 | ₩28,066 | ₩29,215 | ₩27,810 | ₩28,368 | +1.08% | 129만 |
|---|
| 2026.09.25 | ₩30,005 | ₩30,461 | ₩28,972 | ₩29,039 | -3.22% | 216만 |
|---|
| 2026.09.24 | ₩28,945 | ₩30,608 | ₩28,663 | ₩29,911 | +3.34% | 331.2만 |
|---|
| 2026.09.23 | ₩28,046 | ₩30,336 | ₩27,107 | ₩29,736 | +6.03% | 527.9만 |
|---|
| 2026.09.22 | ₩27,751 | ₩27,872 | ₩26,859 | ₩27,684 | -0.24% | 205.2만 |
|---|
| 2026.09.21 | ₩25,927 | ₩27,228 | ₩25,364 | ₩27,148 | +4.71% | 262.2만 |
|---|
| 2026.09.18 | ₩25,417 | ₩25,619 | ₩23,996 | ₩25,565 | +0.58% | 279.1만 |
|---|
| 2026.09.17 | ₩25,075 | ₩25,652 | ₩24,183 | ₩25,216 | +0.56% | 318.2만 |
|---|
| 2026.09.16 | ₩23,580 | ₩24,787 | ₩23,177 | ₩24,693 | +4.72% | 345.1만 |
|---|
| 2026.09.15 | ₩23,553 | ₩25,317 | ₩23,312 | ₩24,183 | +2.68% | 282.2만 |
|---|
| 2026.09.14 | ₩23,432 | ₩24,673 | ₩22,534 | ₩24,398 | +4.12% | 411.7만 |
|---|
| 2026.09.11 | ₩22,949 | ₩23,137 | ₩22,252 | ₩22,735 | -0.94% | 231.6만 |
|---|
| 2026.09.10 | ₩22,842 | ₩23,258 | ₩22,051 | ₩22,386 | -2.00% | 241.6만 |
|---|
| 2026.09.09 | ₩23,955 | ₩24,063 | ₩23,164 | ₩23,432 | -2.18% | 194.2만 |
|---|
| 2026.09.08 | ₩24,613 | ₩25,189 | ₩23,566 | ₩23,660 | -3.87% | 332.5만 |
|---|
| 2026.09.04 | ₩26,477 | ₩27,107 | ₩24,613 | ₩24,800 | -6.33% | 333.4만 |
|---|
| 2026.09.03 | ₩24,438 | ₩28,201 | ₩24,277 | ₩27,255 | +11.53% | 436.5만 |
|---|
| 2026.09.02 | ₩25,914 | ₩26,034 | ₩22,534 | ₩23,620 | -8.85% | 437.8만 |
|---|
| 2026.09.01 | ₩27,604 | ₩28,784 | ₩26,712 | ₩26,732 | -3.16% | 306.5만 |
|---|
| 2026.08.31 | ₩28,248 | ₩29,240 | ₩27,952 | ₩28,757 | +1.80% | 298.9만 |
|---|
| 2026.08.28 | ₩28,281 | ₩29,362 | ₩28,154 | ₩28,730 | +1.59% | 239.1만 |
|---|
| 2026.08.27 | ₩26,504 | ₩28,905 | ₩26,319 | ₩28,610 | +7.95% | 411.1만 |
|---|
| 2026.08.26 | ₩24,103 | ₩26,437 | ₩23,741 | ₩26,169 | +8.57% | 290.7만 |
|---|
| 2026.08.25 | ₩25,887 | ₩26,879 | ₩24,660 | ₩24,787 | -4.25% | 282.9만 |
|---|
| 2026.08.24 | ₩26,195 | ₩26,571 | ₩24,385 | ₩25,713 | -1.84% | 305.3만 |
|---|
| 2026.08.21 | ₩25,136 | ₩27,651 | ₩24,807 | ₩26,920 | +7.10% | 551.3만 |
|---|
| 2026.08.20 | ₩25,793 | ₩25,954 | ₩24,658 | ₩25,216 | -2.24% | 232.2만 |
|---|
| 2026.08.19 | ₩24,841 | ₩26,055 | ₩24,036 | ₩25,605 | +3.08% | 419.1만 |
|---|
| 2026.08.18 | ₩24,666 | ₩25,552 | ₩24,318 | ₩24,559 | -0.44% | 226.3만 |
|---|
| 2026.08.17 | ₩25,337 | ₩25,927 | ₩24,800 | ₩24,841 | -1.96% | 234만 |
|---|
| 2026.08.14 | ₩26,920 | ₩27,121 | ₩25,230 | ₩25,283 | -6.08% | 231.4만 |
|---|
| 2026.08.13 | ₩25,203 | ₩27,047 | ₩24,894 | ₩26,786 | +6.28% | 456.9만 |
|---|
| 2026.08.12 | ₩25,485 | ₩25,659 | ₩23,727 | ₩24,519 | -3.79% | 355.8만 |
|---|
| 2026.08.11 | ₩25,491 | ₩26,544 | ₩25,031 | ₩25,659 | +0.66% | 374만 |
|---|
| 2026.08.10 | ₩24,546 | ₩27,014 | ₩24,546 | ₩25,739 | +4.86% | 552.7만 |
|---|
| 2026.08.07 | ₩21,682 | ₩24,928 | ₩21,662 | ₩24,800 | +14.38% | 749.2만 |
|---|
| 2026.08.06 | ₩20,642 | ₩21,159 | ₩19,757 | ₩20,602 | -0.19% | 409.8만 |
|---|
| 2026.08.05 | ₩22,259 | ₩23,379 | ₩21,219 | ₩21,259 | -4.49% | 708.8만 |
|---|
| 2026.08.04 | ₩18,517 | ₩22,869 | ₩18,107 | ₩22,426 | +21.12% | 2247.9만 |
|---|
| 2026.08.03 | ₩14,405 | ₩14,405 | ₩13,681 | ₩14,191 | -1.49% | 1134.1만 |
|---|
| 2026.07.31 | ₩13,373 | ₩13,628 | ₩12,823 | ₩13,560 | +1.40% | 333.5만 |
|---|
| 2026.07.30 | ₩13,158 | ₩13,695 | ₩12,977 | ₩13,399 | +1.83% | 287.5만 |
|---|
| 2026.07.29 | ₩13,708 | ₩14,499 | ₩13,453 | ₩13,560 | -1.08% | 353.7만 |
|---|
| 2026.07.28 | ₩14,244 | ₩14,545 | ₩12,360 | ₩13,708 | -3.77% | 490.5만 |
|---|
| 2026.07.27 | ₩14,392 | ₩15,780 | ₩14,218 | ₩15,586 | +8.29% | 353.9만 |
|---|
| 2026.07.24 | ₩14,191 | ₩14,218 | ₩13,487 | ₩13,668 | -3.69% | 260.6만 |
|---|
| 2026.07.23 | ₩14,426 | ₩14,486 | ₩13,198 | ₩13,762 | -4.60% | 233.9만 |
|---|
| 2026.07.22 | ₩15,988 | ₩15,988 | ₩13,815 | ₩14,084 | -11.91% | 319.5만 |
|---|
| 2026.07.21 | ₩16,297 | ₩16,511 | ₩15,686 | ₩16,028 | -1.65% | 228.3만 |
|---|
| 2026.07.20 | ₩15,867 | ₩16,994 | ₩15,867 | ₩16,565 | +4.40% | 351.2만 |
|---|
| 2026.07.17 | ₩15,814 | ₩16,552 | ₩15,170 | ₩15,948 | +0.85% | 306.8만 |
|---|
| 2026.07.16 | ₩16,203 | ₩16,592 | ₩15,096 | ₩16,498 | +1.82% | 307.8만 |
|---|
| 2026.07.15 | ₩16,444 | ₩17,088 | ₩16,122 | ₩16,337 | -0.65% | 313.3만 |
|---|
| 2026.07.14 | ₩13,949 | ₩16,820 | ₩13,721 | ₩16,323 | +17.02% | 565.9만 |
|---|
| 2026.07.13 | ₩14,821 | ₩15,599 | ₩14,573 | ₩15,452 | +4.25% | 650.9만 |
|---|
| 2026.07.10 | ₩15,988 | ₩16,002 | ₩14,486 | ₩14,701 | -8.05% | 362.9만 |
|---|
| 2026.07.09 | ₩14,888 | ₩15,284 | ₩14,231 | ₩15,250 | +2.43% | 528.1만 |
|---|
| 2026.07.08 | ₩15,425 | ₩16,069 | ₩14,680 | ₩16,028 | +3.91% | 480.9만 |
|---|
| 2026.07.07 | ₩16,431 | ₩17,658 | ₩15,854 | ₩16,552 | +0.73% | 965.4만 |
|---|
| 2026.07.06 | ₩14,801 | ₩16,487 | ₩14,741 | ₩16,122 | +8.93% | 554.3만 |
|---|
| 2026.07.02 | ₩15,250 | ₩16,189 | ₩15,130 | ₩15,344 | +0.62% | 1093만 |
|---|
| 2026.07.01 | ₩13,332 | ₩15,103 | ₩13,185 | ₩14,553 | +9.15% | 1177만 |
|---|
| 2026.06.30 | ₩12,192 | ₩13,037 | ₩12,152 | ₩12,581 | +3.19% | 547.1만 |
|---|
| 2026.06.29 | ₩12,474 | ₩13,104 | ₩12,206 | ₩12,394 | -0.65% | 710만 |
|---|
| 2026.06.26 | ₩11,079 | ₩12,051 | ₩10,958 | ₩11,817 | +6.66% | 682.2만 |
|---|
| 2026.06.25 | ₩11,589 | ₩11,736 | ₩10,522 | ₩10,717 | -7.52% | 720.2만 |
|---|
| 2026.06.24 | ₩12,152 | ₩12,957 | ₩11,763 | ₩12,018 | -1.10% | 493.5만 |
|---|
| 2026.06.23 | ₩13,500 | ₩13,668 | ₩12,623 | ₩12,729 | -5.71% | 484.2만 |
|---|
| 2026.06.22 | ₩14,888 | ₩15,619 | ₩13,306 | ₩13,373 | -10.18% | 603.6만 |
|---|
| 2026.06.18 | ₩16,163 | ₩16,263 | ₩14,694 | ₩15,546 | -3.82% | 546.1만 |
|---|
| 2026.06.17 | ₩16,391 | ₩17,453 | ₩15,914 | ₩16,095 | -1.80% | 352.2만 |
|---|
| 2026.06.16 | ₩17,075 | ₩17,075 | ₩15,834 | ₩16,726 | -2.04% | 328.7만 |
|---|
| 2026.06.15 | ₩15,975 | ₩17,182 | ₩15,921 | ₩17,128 | +7.22% | 456.3만 |
|---|
| 2026.06.12 | ₩16,216 | ₩16,243 | ₩15,170 | ₩15,505 | -4.38% | 349.7만 |
|---|
| 2026.06.11 | ₩15,747 | ₩16,370 | ₩15,324 | ₩16,256 | +3.24% | 329.3만 |
|---|
| 2026.06.10 | ₩15,827 | ₩16,806 | ₩15,727 | ₩16,082 | +1.61% | 252.9만 |
|---|
| 2026.06.09 | ₩17,289 | ₩17,826 | ₩15,331 | ₩16,552 | -4.27% | 376.6만 |
|---|
| 2026.06.08 | ₩17,437 | ₩18,014 | ₩17,397 | ₩17,665 | +1.31% | 355.9만 |
|---|
| 2026.06.05 | ₩18,738 | ₩19,180 | ₩17,055 | ₩17,504 | -6.59% | 542.7만 |
|---|
| 2026.06.04 | ₩20,166 | ₩20,401 | ₩18,758 | ₩19,113 | -5.22% | 649.3만 |
|---|
| 2026.06.03 | ₩21,454 | ₩22,011 | ₩18,999 | ₩19,288 | -10.10% | 595.6만 |
|---|
| 2026.06.02 | ₩23,593 | ₩24,432 | ₩21,461 | ₩22,172 | -6.03% | 735.5만 |
|---|
| 2026.06.01 | ₩24,579 | ₩25,713 | ₩23,379 | ₩24,800 | +0.90% | 956.5만 |
|---|
| 2026.05.29 | ₩21,166 | ₩23,911 | ₩20,602 | ₩23,580 | +11.41% | 1593.7만 |
|---|
| 2026.05.28 | ₩17,276 | ₩19,932 | ₩17,262 | ₩19,905 | +15.22% | 787.7만 |
|---|
| 2026.05.27 | ₩17,363 | ₩17,973 | ₩16,894 | ₩17,115 | -1.43% | 496.9만 |
|---|
| 2026.05.26 | ₩18,081 | ₩18,778 | ₩17,343 | ₩18,215 | +0.74% | 374.1만 |
|---|
| 2026.05.22 | ₩18,483 | ₩18,872 | ₩17,611 | ₩18,295 | -1.02% | 278만 |
|---|
| 2026.05.21 | ₩18,107 | ₩18,765 | ₩17,940 | ₩18,470 | +2.00% | 298.3만 |
|---|
| 2026.05.20 | ₩17,651 | ₩18,416 | ₩17,155 | ₩18,402 | +4.26% | 377.6만 |
|---|
| 2026.05.19 | ₩17,893 | ₩18,483 | ₩17,464 | ₩17,893 | 0.00% | 357.4만 |
|---|
| 2026.05.18 | ₩17,101 | ₩18,074 | ₩16,900 | ₩17,853 | +4.39% | 373.9만 |
|---|
| 2026.05.15 | ₩17,289 | ₩18,000 | ₩17,142 | ₩17,557 | +1.55% | 394.1만 |
|---|
| 2026.05.14 | ₩16,484 | ₩17,705 | ₩16,444 | ₩17,504 | +6.18% | 393.9만 |
|---|
| 2026.05.13 | ₩17,645 | ₩18,429 | ₩16,256 | ₩16,592 | -5.97% | 662.4만 |
|---|
| 2026.05.12 | ₩18,349 | ₩18,563 | ₩17,504 | ₩18,188 | -0.88% | 378만 |
|---|
| 2026.05.11 | ₩17,933 | ₩18,484 | ₩17,303 | ₩18,416 | +2.69% | 393.1만 |
|---|
| 2026.05.08 | ₩18,148 | ₩18,698 | ₩17,397 | ₩18,684 | +2.96% | 394만 |
|---|
| 2026.05.07 | ₩18,000 | ₩19,516 | ₩17,906 | ₩18,496 | +2.76% | 709.8만 |
|---|
| 2026.05.06 | ₩17,638 | ₩18,148 | ₩16,940 | ₩17,625 | -0.08% | 605.8만 |
|---|
| 2026.05.05 | ₩19,449 | ₩20,240 | ₩17,886 | ₩18,228 | -6.28% | 1100.2만 |
|---|
| 2026.05.04 | ₩21,635 | ₩22,172 | ₩20,924 | ₩21,192 | -2.05% | 875.1만 |
|---|
| 2026.05.01 | ₩20,388 | ₩21,246 | ₩19,865 | ₩20,589 | +0.99% | 375.6만 |
|---|
| 2026.04.30 | ₩19,046 | ₩19,529 | ₩18,563 | ₩19,207 | +0.85% | 294.4만 |
|---|
| 2026.04.29 | ₩19,341 | ₩19,368 | ₩18,014 | ₩18,952 | -2.01% | 283만 |
|---|
| 2026.04.28 | ₩20,173 | ₩20,582 | ₩19,636 | ₩19,824 | -1.73% | 178.5만 |
|---|
| 2026.04.27 | ₩19,838 | ₩20,938 | ₩19,797 | ₩20,361 | +2.64% | 259만 |
|---|
| 2026.04.24 | ₩20,307 | ₩20,441 | ₩19,221 | ₩20,388 | +0.40% | 341.2만 |
|---|
| 2026.04.23 | ₩22,393 | ₩22,614 | ₩19,489 | ₩19,958 | -10.87% | 455만 |
|---|
| 2026.04.22 | ₩22,198 | ₩23,379 | ₩21,836 | ₩23,325 | +5.08% | 427.3만 |
|---|
| 2026.04.21 | ₩21,662 | ₩22,560 | ₩20,857 | ₩21,367 | -1.36% | 425.4만 |
|---|
| 2026.04.20 | ₩21,139 | ₩21,789 | ₩20,803 | ₩21,394 | +1.21% | 343.6만 |
|---|
| 2026.04.17 | ₩21,259 | ₩22,084 | ₩20,671 | ₩21,541 | +1.32% | 496.9만 |
|---|
| 2026.04.16 | ₩20,951 | ₩21,085 | ₩19,610 | ₩20,508 | -2.11% | 551.6만 |
|---|
| 2026.04.15 | ₩18,939 | ₩20,468 | ₩18,402 | ₩20,361 | +7.51% | 651.5만 |
|---|
| 2026.04.14 | ₩18,242 | ₩19,221 | ₩18,148 | ₩18,590 | +1.91% | 558.4만 |
|---|
| 2026.04.13 | ₩17,142 | ₩18,242 | ₩16,873 | ₩17,678 | +3.13% | 740.2만 |
|---|
| 2026.04.10 | ₩16,686 | ₩16,900 | ₩15,183 | ₩16,632 | -0.32% | 1204.9만 |
|---|
| 2026.04.09 | ₩19,811 | ₩19,811 | ₩16,692 | ₩17,276 | -12.80% | 810.7만 |
|---|
| 2026.04.08 | ₩24,552 | ₩24,968 | ₩19,730 | ₩20,227 | -17.62% | 591.2만 |
|---|
| 2026.04.07 | ₩22,078 | ₩23,124 | ₩21,373 | ₩23,070 | +4.50% | 270.2만 |
|---|
| 2026.04.06 | ₩22,547 | ₩23,231 | ₩22,051 | ₩22,440 | -0.48% | 140.1만 |
|---|
| 2026.04.02 | ₩21,058 | ₩22,601 | ₩20,207 | ₩22,587 | +7.26% | 315.4만 |
|---|
| 2026.04.01 | ₩22,185 | ₩22,547 | ₩21,420 | ₩22,024 | -0.73% | 352만 |
|---|
| 2026.03.31 | ₩20,253 | ₩22,406 | ₩19,891 | ₩21,957 | +8.41% | 465.4만 |
|---|
| 2026.03.30 | ₩21,192 | ₩21,407 | ₩19,154 | ₩19,489 | -8.04% | 344.7만 |
|---|
| 2026.03.27 | ₩21,990 | ₩21,990 | ₩20,676 | ₩21,152 | -3.81% | 303.1만 |
|---|
| 2026.03.26 | ₩24,237 | ₩24,251 | ₩22,413 | ₩22,520 | -7.08% | 486.6만 |
|---|
| 2026.03.25 | ₩25,659 | ₩26,584 | ₩24,868 | ₩24,921 | -2.88% | 379.4만 |
|---|
| 2026.03.24 | ₩26,665 | ₩27,362 | ₩23,815 | ₩24,854 | -6.79% | 463.2만 |
|---|
| 2026.03.23 | ₩24,505 | ₩26,947 | ₩24,505 | ₩26,853 | +9.58% | 544만 |
|---|
| 2026.03.20 | ₩25,136 | ₩25,605 | ₩23,176 | ₩23,701 | -5.71% | 400.2만 |
|---|
| 2026.03.19 | ₩24,499 | ₩25,478 | ₩23,687 | ₩25,324 | +3.37% | 350.3만 |
|---|
| 2026.03.18 | ₩25,122 | ₩25,672 | ₩24,371 | ₩24,411 | -2.83% | 206.7만 |
|---|
| 2026.03.17 | ₩24,318 | ₩25,699 | ₩24,237 | ₩25,149 | +3.42% | 256.7만 |
|---|
| 2026.03.16 | ₩24,331 | ₩24,774 | ₩23,942 | ₩24,438 | +0.44% | 293.6만 |
|---|
| 2026.03.13 | ₩24,599 | ₩25,028 | ₩23,098 | ₩23,888 | -2.89% | 635만 |
|---|
| 2026.03.12 | ₩24,593 | ₩25,451 | ₩23,915 | ₩24,680 | +0.35% | 735.9만 |
|---|
| 2026.03.11 | ₩23,996 | ₩24,599 | ₩23,392 | ₩24,090 | +0.39% | 596만 |
|---|
| 2026.03.10 | ₩25,632 | ₩25,739 | ₩23,647 | ₩23,955 | -6.54% | 611.6만 |
|---|
| 2026.03.09 | ₩25,458 | ₩26,370 | ₩24,586 | ₩25,713 | +1.00% | 602.3만 |
|---|
| 2026.03.06 | ₩23,808 | ₩27,322 | ₩23,774 | ₩25,954 | +9.01% | 964.2만 |
|---|
| 2026.03.05 | ₩24,613 | ₩25,733 | ₩23,553 | ₩24,519 | -0.38% | 707만 |
|---|
| 2026.03.04 | ₩23,204 | ₩25,116 | ₩23,137 | ₩24,680 | +6.36% | 693.6만 |
|---|
| 2026.03.03 | ₩21,192 | ₩22,936 | ₩20,106 | ₩22,856 | +7.85% | 912.7만 |
|---|
| 2026.03.02 | ₩20,951 | ₩22,809 | ₩20,905 | ₩22,225 | +6.08% | 665.4만 |
|---|
| 2026.02.27 | ₩19,026 | ₩20,200 | ₩19,019 | ₩19,918 | +4.69% | 411.6만 |
|---|
| 2026.02.26 | ₩18,979 | ₩20,025 | ₩18,644 | ₩19,569 | +3.11% | 438.1만 |
|---|
| 2026.02.25 | ₩18,128 | ₩19,610 | ₩17,745 | ₩19,087 | +5.29% | 378.9만 |
|---|
| 2026.02.24 | ₩17,705 | ₩18,014 | ₩16,967 | ₩17,638 | -0.38% | 350.6만 |
|---|
| 2026.02.23 | ₩18,470 | ₩18,483 | ₩17,222 | ₩18,121 | -1.89% | 428만 |
|---|
| 2026.02.20 | ₩18,631 | ₩19,742 | ₩18,295 | ₩19,462 | +4.46% | 450.9만 |
|---|
| 2026.02.19 | ₩18,631 | ₩19,744 | ₩18,262 | ₩19,382 | +4.03% | 290.9만 |
|---|
| 2026.02.18 | ₩19,650 | ₩21,112 | ₩19,408 | ₩19,502 | -0.75% | 569.2만 |
|---|
| 2026.02.17 | ₩17,665 | ₩19,234 | ₩17,262 | ₩18,872 | +6.83% | 429.2만 |
|---|
| 2026.02.13 | ₩17,477 | ₩19,006 | ₩17,034 | ₩18,429 | +5.45% | 515.1만 |
|---|
| 2026.02.12 | ₩19,610 | ₩19,771 | ₩17,088 | ₩17,839 | -9.03% | 649.7만 |
|---|
| 2026.02.11 | ₩20,723 | ₩20,790 | ₩18,912 | ₩19,704 | -4.92% | 558.7만 |
|---|
| 2026.02.10 | ₩22,547 | ₩22,721 | ₩20,359 | ₩20,870 | -7.44% | 517.6만 |
|---|
| 2026.02.09 | ₩20,066 | ₩22,782 | ₩19,531 | ₩21,930 | +9.29% | 629.4만 |
|---|
| 2026.02.06 | ₩19,717 | ₩20,361 | ₩18,899 | ₩19,891 | +0.88% | 574.5만 |
|---|
| 2026.02.05 | ₩20,388 | ₩20,602 | ₩17,725 | ₩18,228 | -10.59% | 929.4만 |
|---|
| 2026.02.04 | ₩26,598 | ₩26,772 | ₩19,811 | ₩21,125 | -20.57% | 1086.8만 |
|---|
| 2026.02.03 | ₩29,844 | ₩29,844 | ₩25,967 | ₩27,537 | -7.73% | 1575.2만 |
|---|
| 2026.02.02 | ₩25,243 | ₩25,350 | ₩23,848 | ₩24,264 | -3.88% | 661.9만 |
|---|
| 2026.01.30 | ₩25,015 | ₩25,324 | ₩23,359 | ₩23,875 | -4.56% | 417.9만 |
|---|
| 2026.01.29 | ₩27,657 | ₩27,657 | ₩23,982 | ₩25,619 | -7.37% | 650.3만 |
|---|
| 2026.01.28 | ₩30,179 | ₩30,407 | ₩27,564 | ₩27,577 | -8.62% | 444.2만 |
|---|
| 2026.01.27 | ₩31,319 | ₩32,043 | ₩30,286 | ₩30,662 | -2.10% | 209.6만 |
|---|
| 2026.01.26 | ₩31,574 | ₩32,486 | ₩31,279 | ₩31,333 | -0.76% | 225만 |
|---|
| 2026.01.23 | ₩31,252 | ₩33,016 | ₩30,977 | ₩32,137 | +2.83% | 284.8만 |
|---|
| 2026.01.22 | ₩31,923 | ₩31,923 | ₩30,461 | ₩30,809 | -3.49% | 226.3만 |
|---|
| 2026.01.21 | ₩31,748 | ₩32,164 | ₩28,999 | ₩30,635 | -3.51% | 537.8만 |
|---|
| 2026.01.20 | ₩31,400 | ₩33,103 | ₩30,984 | ₩31,842 | +1.41% | 352.5만 |
|---|
| 2026.01.16 | ₩36,094 | ₩37,288 | ₩32,392 | ₩32,781 | -9.18% | 416.8만 |
|---|
| 2026.01.15 | ₩35,906 | ₩36,617 | ₩35,008 | ₩35,195 | -1.98% | 234.9만 |
|---|
| 2026.01.14 | ₩35,705 | ₩37,020 | ₩33,975 | ₩35,772 | +0.19% | 220.7만 |
|---|
| 2026.01.13 | ₩35,920 | ₩36,832 | ₩34,847 | ₩35,973 | +0.15% | 208.4만 |
|---|
| 2026.01.12 | ₩35,470 | ₩37,395 | ₩34,994 | ₩36,161 | +1.95% | 205.6만 |
|---|
| 2026.01.09 | ₩35,222 | ₩35,906 | ₩34,337 | ₩35,410 | +0.53% | 174.2만 |
|---|
| 2026.01.08 | ₩38,629 | ₩38,779 | ₩34,176 | ₩35,182 | -8.92% | 329.5만 |
|---|
| 2026.01.07 | ₩36,429 | ₩39,421 | ₩35,556 | ₩37,167 | +2.03% | 292.4만 |
|---|
| 2026.01.06 | ₩34,860 | ₩36,564 | ₩34,458 | ₩36,362 | +4.31% | 314.3만 |
|---|
| 2026.01.05 | ₩34,525 | ₩34,847 | ₩33,344 | ₩34,203 | -0.93% | 404.2만 |
|---|
| 2026.01.02 | ₩37,194 | ₩37,221 | ₩31,225 | ₩31,856 | -14.35% | 789.6만 |
|---|
| 2025.12.31 | ₩37,248 | ₩37,409 | ₩35,678 | ₩35,853 | -3.75% | 157만 |
|---|
| 2025.12.30 | ₩38,508 | ₩38,757 | ₩37,093 | ₩37,154 | -3.52% | 136.3만 |
|---|
| 2025.12.29 | ₩39,702 | ₩39,836 | ₩38,334 | ₩38,535 | -2.94% | 186.4만 |
|---|
| 2025.12.26 | ₩45,577 | ₩46,100 | ₩42,546 | ₩42,613 | -6.50% | 161.3만 |
|---|
| 2025.12.24 | ₩44,772 | ₩45,604 | ₩44,544 | ₩45,134 | +0.81% | 80.2만 |
|---|
| 2025.12.23 | ₩44,638 | ₩45,751 | ₩44,035 | ₩45,148 | +1.14% | 134만 |
|---|
| 2025.12.22 | ₩45,617 | ₩47,388 | ₩44,397 | ₩45,108 | -1.12% | 288.4만 |
|---|
| 2025.12.19 | ₩41,996 | ₩45,577 | ₩41,915 | ₩44,866 | +6.83% | 315.3만 |
|---|
| 2025.12.18 | ₩39,716 | ₩42,129 | ₩39,675 | ₩41,406 | +4.26% | 290.3만 |
|---|
| 2025.12.17 | ₩42,619 | ₩42,619 | ₩37,717 | ₩37,918 | -11.03% | 368.6만 |
|---|
| 2025.12.16 | ₩40,024 | ₩42,948 | ₩39,729 | ₩42,613 | +6.47% | 291.9만 |
|---|
| 2025.12.15 | ₩41,419 | ₩42,633 | ₩40,600 | ₩40,668 | -1.81% | 212.4만 |
|---|
| 2025.12.12 | ₩41,875 | ₩42,130 | ₩38,133 | ₩40,775 | -2.63% | 308.3만 |
|---|
| 2025.12.11 | ₩41,312 | ₩42,827 | ₩39,286 | ₩42,613 | +3.15% | 263.8만 |
|---|
| 2025.12.10 | ₩41,365 | ₩43,860 | ₩40,554 | ₩42,787 | +3.44% | 409.1만 |
|---|
| 2025.12.09 | ₩39,722 | ₩40,574 | ₩39,508 | ₩40,105 | +0.96% | 140.9만 |
|---|
| 2025.12.08 | ₩40,319 | ₩41,017 | ₩39,139 | ₩39,970 | -0.86% | 214.3만 |
|---|
| 2025.12.05 | ₩38,602 | ₩40,272 | ₩38,133 | ₩40,118 | +3.93% | 182.9만 |
|---|
| 2025.12.04 | ₩37,851 | ₩38,696 | ₩37,033 | ₩38,508 | +1.74% | 195.5만 |
|---|
| 2025.12.03 | ₩35,216 | ₩37,804 | ₩34,713 | ₩37,717 | +7.10% | 257.4만 |
|---|
| 2025.12.02 | ₩35,061 | ₩37,549 | ₩35,061 | ₩35,464 | +1.15% | 255.2만 |
|---|
| 2025.12.01 | ₩33,143 | ₩34,847 | ₩32,459 | ₩34,176 | +3.12% | 146.6만 |
|---|
| 2025.11.28 | ₩34,391 | ₩34,632 | ₩33,552 | ₩34,605 | +0.62% | 143.8만 |
|---|
| 2025.11.26 | ₩33,995 | ₩34,552 | ₩32,821 | ₩33,505 | -1.44% | 239만 |
|---|
| 2025.11.25 | ₩31,239 | ₩33,083 | ₩29,909 | ₩32,674 | +4.59% | 266.4만 |
|---|
| 2025.11.24 | ₩30,313 | ₩33,264 | ₩30,186 | ₩32,191 | +6.19% | 358.1만 |
|---|
| 2025.11.21 | ₩29,857 | ₩30,602 | ₩26,584 | ₩29,388 | -1.57% | 633.8만 |
|---|
| 2025.11.20 | ₩36,456 | ₩37,368 | ₩29,213 | ₩29,750 | -18.40% | 703.4만 |
|---|
| 2025.11.19 | ₩34,713 | ₩35,370 | ₩32,454 | ₩33,707 | -2.90% | 461.5만 |
|---|
| 2025.11.18 | ₩34,900 | ₩36,778 | ₩33,760 | ₩34,471 | -1.23% | 359.3만 |
|---|
| 2025.11.17 | ₩35,900 | ₩37,355 | ₩34,619 | ₩36,121 | +0.62% | 364.4만 |
|---|
| 2025.11.14 | ₩34,270 | ₩38,710 | ₩33,277 | ₩37,342 | +8.96% | 535.5만 |
|---|
| 2025.11.13 | ₩41,043 | ₩41,312 | ₩35,973 | ₩36,590 | -10.85% | 509.7만 |
|---|
| 2025.11.12 | ₩44,933 | ₩44,933 | ₩40,279 | ₩42,110 | -6.28% | 440.9만 |
|---|
| 2025.11.11 | ₩44,933 | ₩46,234 | ₩43,485 | ₩45,295 | +0.81% | 315.4만 |
|---|
| 2025.11.10 | ₩42,345 | ₩47,093 | ₩42,117 | ₩46,583 | +10.01% | 714.4만 |
|---|
| 2025.11.07 | ₩37,543 | ₩39,957 | ₩35,665 | ₩39,675 | +5.68% | 706.2만 |
|---|
| 2025.11.06 | ₩44,504 | ₩45,939 | ₩38,173 | ₩38,428 | -13.65% | 823.9만 |
|---|
| 2025.11.05 | ₩44,947 | ₩45,604 | ₩41,379 | ₩44,491 | -1.01% | 663.1만 |
|---|
| 2025.11.04 | ₩46,516 | ₩48,461 | ₩43,277 | ₩45,845 | -1.44% | 922.1만 |
|---|
| 2025.11.03 | ₩53,383 | ₩54,698 | ₩51,814 | ₩54,698 | +2.46% | 675.3만 |
|---|
| 2025.10.31 | ₩50,567 | ₩52,941 | ₩49,869 | ₩51,117 | +1.09% | 478.2만 |
|---|
| 2025.10.30 | ₩50,204 | ₩50,808 | ₩48,018 | ₩48,193 | -4.01% | 278.4만 |
|---|
| 2025.10.29 | ₩46,663 | ₩50,868 | ₩46,342 | ₩50,365 | +7.93% | 519.4만 |
|---|
| 2025.10.28 | ₩45,912 | ₩46,972 | ₩44,584 | ₩45,886 | -0.06% | 381.3만 |
|---|
| 2025.10.27 | ₩45,651 | ₩47,455 | ₩44,960 | ₩45,711 | +0.13% | 394만 |
|---|
| 2025.10.24 | ₩42,854 | ₩44,289 | ₩42,827 | ₩43,565 | +1.66% | 258.9만 |
|---|
| 2025.10.23 | ₩39,474 | ₩42,190 | ₩39,327 | ₩41,714 | +5.67% | 264.7만 |
|---|
| 2025.10.22 | ₩42,452 | ₩42,626 | ₩36,684 | ₩39,541 | -6.86% | 511.7만 |
|---|
| 2025.10.21 | ₩42,586 | ₩42,707 | ₩40,976 | ₩42,318 | -0.63% | 201.8만 |
|---|
| 2025.10.20 | ₩41,392 | ₩43,029 | ₩40,507 | ₩42,331 | +2.27% | 221.1만 |
|---|
| 2025.10.17 | ₩40,453 | ₩42,351 | ₩38,871 | ₩40,802 | +0.86% | 320.6만 |
|---|
| 2025.10.16 | ₩42,586 | ₩43,887 | ₩40,064 | ₩40,789 | -4.22% | 359.4만 |
|---|
| 2025.10.15 | ₩42,479 | ₩43,672 | ₩39,863 | ₩41,526 | -2.24% | 318.7만 |
|---|
| 2025.10.14 | ₩39,930 | ₩42,747 | ₩37,516 | ₩41,553 | +4.06% | 414.7만 |
|---|
| 2025.10.13 | ₩41,030 | ₩41,312 | ₩38,790 | ₩40,440 | -1.44% | 361.8만 |
|---|
| 2025.10.10 | ₩44,310 | ₩45,228 | ₩39,541 | ₩39,635 | -10.55% | 569.6만 |
|---|