시장 데이터를 불러오는 중
전체 종목
Leverage Shares 2X Long PLTR Daily ETF 과거 주가
Leverage Shares 2X Long PLTR Daily ETF · PLTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leverage Shares 2X Long PLTR Daily ETF · PLTG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,465 | ₩33,080 | ₩29,795 | ₩32,839 | +7.79% | 10만 |
| 2026.10.08 | ₩29,956 | ₩31,467 | ₩28,963 | ₩30,009 | +0.18% | 20.5만 |
| 2026.10.07 | ₩28,038 | ₩28,762 | ₩27,490 | ₩28,604 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,743 | ₩28,695 | ₩27,616 | ₩28,058 | +1.14% | 4만 |
| 2026.10.05 | ₩27,395 | ₩28,186 | ₩26,831 | ₩27,283 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,306 | ₩28,829 | ₩26,992 | ₩27,102 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,724 | ₩27,850 | ₩26,644 | ₩27,566 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,912 | ₩27,690 | ₩26,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,756 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,671 | ₩26,912 | ₩26,067 | ₩26,645 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,563 | ₩27,542 | ₩26,396 | ₩26,834 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,159 | ₩28,695 | ₩27,435 | ₩27,470 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,354 | ₩28,890 | ₩27,247 | ₩28,426 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,778 | ₩28,682 | ₩26,295 | ₩28,167 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,148 | ₩26,362 | ₩25,457 | ₩26,205 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,565 | ₩25,718 | ₩24,170 | ₩25,701 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩24,056 | ₩24,243 | ₩22,742 | ₩24,201 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,841 | ₩24,284 | ₩22,970 | ₩23,903 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,178 | ₩23,533 | ₩21,977 | ₩23,377 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,232 | ₩23,989 | ₩22,125 | ₩22,896 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,286 | ₩23,385 | ₩21,441 | ₩23,195 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,669 | ₩21,924 | ₩21,119 | ₩21,595 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,602 | ₩21,977 | ₩20,972 | ₩21,318 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,567 | ₩22,829 | ₩22,044 | ₩22,280 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,399 | ₩23,868 | ₩22,439 | ₩22,439 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,289 | ₩25,289 | ₩23,399 | ₩23,548 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,332 | ₩26,791 | ₩23,332 | ₩25,987 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,686 | ₩24,753 | ₩21,441 | ₩22,455 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,288 | ₩27,301 | ₩25,370 | ₩25,397 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,845 | ₩27,757 | ₩26,791 | ₩27,376 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,328 | ₩27,918 | ₩26,872 | ₩27,348 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,477 | ₩27,502 | ₩25,075 | ₩27,180 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,929 | ₩25,142 | ₩22,546 | ₩24,883 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,565 | ₩25,598 | ₩23,519 | ₩23,637 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,914 | ₩25,216 | ₩23,289 | ₩24,568 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,270 | ₩26,295 | ₩23,653 | ₩25,651 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,471 | ₩24,711 | ₩23,593 | ₩23,977 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,734 | ₩24,820 | ₩23,104 | ₩24,324 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,452 | ₩24,324 | ₩23,198 | ₩23,372 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,257 | ₩24,658 | ₩23,586 | ₩23,627 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,651 | ₩25,812 | ₩24,042 | ₩24,115 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩24,042 | ₩25,751 | ₩23,721 | ₩25,517 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,190 | ₩24,378 | ₩22,609 | ₩23,372 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,217 | ₩25,249 | ₩23,868 | ₩24,445 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,412 | ₩25,745 | ₩23,399 | ₩24,538 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,838 | ₩23,721 | ₩20,744 | ₩23,653 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,671 | ₩20,119 | ₩18,861 | ₩19,631 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,253 | ₩22,286 | ₩20,261 | ₩20,261 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,512 | ₩21,803 | ₩17,378 | ₩21,374 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,744 | ₩13,744 | ₩13,121 | ₩13,516 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,806 | ₩13,032 | ₩12,269 | ₩12,967 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,511 | ₩13,034 | ₩12,403 | ₩12,725 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,141 | ₩13,813 | ₩12,832 | ₩12,913 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,691 | ₩13,825 | ₩11,813 | ₩13,101 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,744 | ₩15,072 | ₩13,650 | ₩14,911 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,556 | ₩13,556 | ₩12,913 | ₩13,085 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,731 | ₩13,731 | ₩12,645 | ₩13,201 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,300 | ₩15,300 | ₩13,221 | ₩13,476 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,662 | ₩15,756 | ₩15,018 | ₩15,273 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,179 | ₩16,232 | ₩15,179 | ₩15,883 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩15,031 | ₩15,823 | ₩14,495 | ₩15,308 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,528 | ₩15,849 | ₩14,468 | ₩15,769 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,883 | ₩16,312 | ₩15,447 | ₩15,595 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,355 | ₩16,064 | ₩13,127 | ₩15,621 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,227 | ₩14,911 | ₩13,972 | ₩14,790 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,233 | ₩15,306 | ₩13,865 | ₩14,066 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,294 | ₩14,639 | ₩13,637 | ₩14,616 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,669 | ₩15,368 | ₩14,039 | ₩15,326 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,689 | ₩16,895 | ₩15,233 | ₩15,876 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,214 | ₩15,782 | ₩14,093 | ₩15,434 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,576 | ₩15,501 | ₩14,505 | ₩14,669 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,779 | ₩14,441 | ₩12,698 | ₩13,919 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,706 | ₩12,496 | ₩11,652 | ₩12,068 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩12,001 | ₩12,551 | ₩11,733 | ₩11,880 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,660 | ₩11,532 | ₩10,539 | ₩11,331 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,197 | ₩11,223 | ₩10,110 | ₩10,271 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,673 | ₩12,430 | ₩11,290 | ₩11,532 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,980 | ₩13,060 | ₩12,116 | ₩12,202 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,267 | ₩14,964 | ₩12,752 | ₩12,819 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,528 | ₩15,541 | ₩14,086 | ₩14,911 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,662 | ₩16,734 | ₩15,259 | ₩15,407 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,399 | ₩16,399 | ₩15,192 | ₩16,064 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,380 | ₩16,480 | ₩15,273 | ₩16,439 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,595 | ₩15,595 | ₩14,576 | ₩14,884 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,058 | ₩15,715 | ₩14,723 | ₩15,621 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,179 | ₩16,118 | ₩15,152 | ₩15,474 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,641 | ₩17,083 | ₩14,730 | ₩15,930 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,761 | ₩17,271 | ₩16,694 | ₩16,949 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,981 | ₩18,397 | ₩16,393 | ₩16,734 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,342 | ₩19,577 | ₩18,035 | ₩18,384 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,596 | ₩21,133 | ₩18,268 | ₩18,518 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,661 | ₩23,466 | ₩20,623 | ₩21,363 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,586 | ₩24,699 | ₩22,500 | ₩23,788 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,449 | ₩22,970 | ₩19,819 | ₩22,688 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,627 | ₩19,161 | ₩16,627 | ₩19,135 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,667 | ₩17,264 | ₩16,252 | ₩16,453 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,405 | ₩18,042 | ₩16,694 | ₩17,472 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,834 | ₩18,169 | ₩16,962 | ₩17,606 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,432 | ₩18,049 | ₩17,405 | ₩17,754 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,949 | ₩17,727 | ₩16,520 | ₩17,673 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,284 | ₩17,767 | ₩16,848 | ₩17,190 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,493 | ₩17,338 | ₩16,346 | ₩17,190 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,667 | ₩17,324 | ₩16,547 | ₩16,936 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,916 | ₩17,036 | ₩15,849 | ₩16,882 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩17,056 | ₩17,780 | ₩15,675 | ₩15,997 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,619 | ₩17,874 | ₩16,882 | ₩17,539 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,311 | ₩17,807 | ₩16,728 | ₩17,673 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,459 | ₩18,049 | ₩16,801 | ₩17,941 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,298 | ₩18,816 | ₩17,218 | ₩17,794 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,976 | ₩17,512 | ₩16,359 | ₩16,976 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,719 | ₩19,550 | ₩17,257 | ₩17,633 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,918 | ₩21,361 | ₩20,194 | ₩20,462 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,751 | ₩20,476 | ₩19,168 | ₩19,902 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,297 | ₩18,801 | ₩17,948 | ₩18,585 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,706 | ₩18,706 | ₩17,418 | ₩18,303 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,537 | ₩19,845 | ₩19,041 | ₩19,215 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,175 | ₩20,207 | ₩19,108 | ₩19,711 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,604 | ₩19,765 | ₩18,592 | ₩19,671 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,602 | ₩21,669 | ₩18,881 | ₩19,296 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,454 | ₩22,581 | ₩21,092 | ₩22,500 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩21,052 | ₩21,756 | ₩20,154 | ₩20,703 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,435 | ₩21,033 | ₩20,093 | ₩20,744 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,623 | ₩21,334 | ₩19,979 | ₩20,811 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,328 | ₩20,355 | ₩18,960 | ₩19,886 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,276 | ₩19,778 | ₩17,888 | ₩19,658 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,626 | ₩18,585 | ₩17,566 | ₩18,035 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,641 | ₩17,593 | ₩16,332 | ₩17,204 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,144 | ₩16,325 | ₩14,696 | ₩16,131 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,148 | ₩19,148 | ₩16,158 | ₩16,734 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,761 | ₩24,136 | ₩19,094 | ₩19,591 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,615 | ₩22,299 | ₩20,717 | ₩22,284 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,937 | ₩22,460 | ₩21,374 | ₩21,682 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,449 | ₩21,883 | ₩19,564 | ₩21,846 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,454 | ₩21,830 | ₩20,791 | ₩21,314 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,631 | ₩21,693 | ₩19,389 | ₩21,226 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,355 | ₩20,697 | ₩18,551 | ₩18,866 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,293 | ₩21,293 | ₩20,114 | ₩20,466 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,600 | ₩23,600 | ₩21,736 | ₩21,790 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩25,095 | ₩25,732 | ₩24,109 | ₩24,297 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩26,013 | ₩26,429 | ₩23,037 | ₩24,123 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,922 | ₩26,107 | ₩23,922 | ₩25,987 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,337 | ₩24,793 | ₩22,500 | ₩22,889 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,600 | ₩24,686 | ₩22,983 | ₩24,606 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,431 | ₩24,874 | ₩23,627 | ₩23,645 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,694 | ₩24,914 | ₩23,600 | ₩24,324 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,573 | ₩24,002 | ₩23,258 | ₩23,667 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,895 | ₩24,210 | ₩22,487 | ₩23,224 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,855 | ₩24,686 | ₩23,278 | ₩24,029 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,305 | ₩23,868 | ₩22,782 | ₩23,452 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,847 | ₩24,874 | ₩22,996 | ₩23,224 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,807 | ₩25,504 | ₩23,881 | ₩25,008 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩23,077 | ₩26,483 | ₩23,077 | ₩25,249 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,875 | ₩24,954 | ₩22,889 | ₩23,801 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,581 | ₩24,404 | ₩22,487 | ₩23,975 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,636 | ₩22,272 | ₩19,557 | ₩22,246 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,355 | ₩22,125 | ₩20,355 | ₩21,656 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,545 | ₩19,631 | ₩18,504 | ₩19,403 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,424 | ₩19,443 | ₩18,133 | ₩19,081 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,579 | ₩19,027 | ₩17,284 | ₩18,571 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,311 | ₩17,445 | ₩16,527 | ₩17,123 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,995 | ₩17,995 | ₩16,748 | ₩17,660 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,116 | ₩19,175 | ₩17,834 | ₩18,960 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,116 | ₩19,202 | ₩17,800 | ₩18,893 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,081 | ₩20,496 | ₩18,920 | ₩19,027 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,177 | ₩18,652 | ₩16,828 | ₩18,437 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩17,056 | ₩18,464 | ₩16,560 | ₩17,955 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,094 | ₩19,194 | ₩16,641 | ₩17,365 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,181 | ₩20,181 | ₩18,471 | ₩19,242 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,870 | ₩22,098 | ₩19,845 | ₩20,355 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,510 | ₩22,125 | ₩19,041 | ₩21,387 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,456 | ₩19,778 | ₩18,444 | ₩19,389 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,912 | ₩20,060 | ₩17,271 | ₩17,834 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,946 | ₩26,067 | ₩19,363 | ₩20,516 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,138 | ₩29,138 | ₩25,343 | ₩27,274 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,659 | ₩24,753 | ₩23,305 | ₩23,841 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,378 | ₩24,686 | ₩22,862 | ₩23,251 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,979 | ₩26,979 | ₩23,439 | ₩25,088 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,500 | ₩29,674 | ₩26,858 | ₩27,046 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,680 | ₩31,270 | ₩29,627 | ₩29,848 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,177 | ₩31,726 | ₩30,573 | ₩30,621 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,479 | ₩32,249 | ₩30,365 | ₩31,431 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩31,055 | ₩31,055 | ₩29,808 | ₩30,075 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,136 | ₩31,431 | ₩28,387 | ₩29,956 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,666 | ₩32,336 | ₩30,264 | ₩31,136 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,199 | ₩36,338 | ₩31,699 | ₩32,061 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,246 | ₩35,802 | ₩34,300 | ₩34,434 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,729 | ₩36,137 | ₩33,248 | ₩34,997 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩35,098 | ₩36,005 | ₩34,193 | ₩35,212 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,796 | ₩36,338 | ₩34,622 | ₩35,413 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,461 | ₩35,065 | ₩33,643 | ₩34,635 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,773 | ₩37,913 | ₩33,472 | ₩34,475 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩35,038 | ₩38,591 | ₩34,877 | ₩36,446 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,233 | ₩35,802 | ₩33,817 | ₩35,668 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,817 | ₩34,059 | ₩32,651 | ₩33,603 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,432 | ₩36,452 | ₩30,599 | ₩31,216 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,459 | ₩36,580 | ₩34,977 | ₩35,091 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,947 | ₩38,142 | ₩36,379 | ₩36,432 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,745 | ₩45,845 | ₩44,183 | ₩44,424 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,855 | ₩50,351 | ₩46,596 | ₩46,623 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩49,064 | ₩49,533 | ₩49,003 | ₩49,485 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,929 | ₩49,747 | ₩48,299 | ₩49,452 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,895 | ₩51,879 | ₩48,769 | ₩49,424 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩46,033 | ₩49,895 | ₩45,993 | ₩49,117 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,619 | ₩46,154 | ₩43,579 | ₩45,424 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,704 | ₩46,704 | ₩41,514 | ₩41,533 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,861 | ₩47,052 | ₩43,687 | ₩46,677 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,805 | ₩46,623 | ₩44,518 | ₩44,518 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,711 | ₩45,711 | ₩41,970 | ₩44,694 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,336 | ₩46,945 | ₩43,123 | ₩46,744 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,376 | ₩48,071 | ₩44,558 | ₩46,905 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,888 | ₩44,330 | ₩43,472 | ₩44,016 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,317 | ₩44,759 | ₩43,016 | ₩43,888 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,372 | ₩44,187 | ₩42,171 | ₩44,035 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,568 | ₩42,439 | ₩40,763 | ₩42,279 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,591 | ₩41,427 | ₩38,135 | ₩41,313 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,457 | ₩41,156 | ₩38,457 | ₩38,940 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,385 | ₩38,082 | ₩35,534 | ₩37,545 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,733 | ₩38,041 | ₩36,875 | ₩38,028 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,438 | ₩37,813 | ₩36,151 | ₩36,835 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,488 | ₩36,305 | ₩32,852 | ₩35,923 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,429 | ₩36,526 | ₩33,174 | ₩35,386 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,852 | ₩33,509 | ₩29,232 | ₩32,316 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,952 | ₩40,951 | ₩32,115 | ₩32,731 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩38,122 | ₩38,725 | ₩35,782 | ₩37,049 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,350 | ₩40,442 | ₩37,223 | ₩37,840 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,644 | ₩41,018 | ₩38,149 | ₩39,785 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,666 | ₩42,453 | ₩36,727 | ₩41,011 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩45,081 | ₩45,537 | ₩39,731 | ₩40,294 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,332 | ₩49,332 | ₩44,652 | ₩46,382 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,573 | ₩50,793 | ₩47,898 | ₩49,788 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,650 | ₩51,719 | ₩46,435 | ₩51,330 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,568 | ₩43,888 | ₩39,382 | ₩43,633 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩49,117 | ₩50,579 | ₩42,077 | ₩42,346 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,560 | ₩50,073 | ₩45,671 | ₩48,983 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩51,142 | ₩53,372 | ₩47,922 | ₩50,458 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,785 | ₩60,273 | ₩57,148 | ₩60,273 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,634 | ₩58,369 | ₩55,111 | ₩56,398 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,406 | ₩55,983 | ₩52,979 | ₩53,180 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,330 | ₩56,090 | ₩51,142 | ₩55,366 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,364 | ₩51,759 | ₩49,198 | ₩50,701 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,244 | ₩52,295 | ₩49,613 | ₩50,539 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,186 | ₩48,809 | ₩47,186 | ₩48,044 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,868 | ₩46,449 | ₩43,512 | ₩46,006 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,797 | ₩46,932 | ₩40,616 | ₩43,646 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,958 | ₩47,106 | ₩45,296 | ₩46,725 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,604 | ₩47,430 | ₩44,672 | ₩46,741 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,598 | ₩46,750 | ₩42,989 | ₩45,049 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩47,052 | ₩48,380 | ₩44,236 | ₩45,108 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,932 | ₩48,111 | ₩44,062 | ₩45,761 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩44,062 | ₩47,039 | ₩41,528 | ₩45,974 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,550 | ₩45,550 | ₩42,842 | ₩44,692 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩49,010 | ₩49,835 | ₩43,713 | ₩43,821 | -10.59% | 19만 |
|---|