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 | ₩30,349 | ₩32,954 | ₩29,681 | ₩32,713 | +7.79% | 10만 |
| 2026.10.08 | ₩29,841 | ₩31,347 | ₩28,853 | ₩29,895 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,931 | ₩28,652 | ₩27,385 | ₩28,495 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,637 | ₩28,586 | ₩27,510 | ₩27,951 | +1.14% | 4만 |
| 2026.10.05 | ₩27,290 | ₩28,078 | ₩26,729 | ₩27,179 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,198 | ₩28,719 | ₩26,889 | ₩26,999 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,622 | ₩27,744 | ₩26,542 | ₩27,461 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,809 | ₩27,584 | ₩26,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,654 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,569 | ₩26,809 | ₩25,968 | ₩26,543 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,462 | ₩27,437 | ₩26,295 | ₩26,732 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,051 | ₩28,586 | ₩27,330 | ₩27,365 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,250 | ₩28,779 | ₩27,143 | ₩28,317 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,676 | ₩28,572 | ₩26,195 | ₩28,059 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,048 | ₩26,261 | ₩25,360 | ₩26,105 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,471 | ₩25,620 | ₩24,077 | ₩25,603 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩23,964 | ₩24,151 | ₩22,655 | ₩24,108 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,750 | ₩24,191 | ₩22,882 | ₩23,812 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,094 | ₩23,443 | ₩21,893 | ₩23,288 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,147 | ₩23,897 | ₩22,040 | ₩22,808 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,201 | ₩23,296 | ₩21,359 | ₩23,106 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,586 | ₩21,840 | ₩21,039 | ₩21,513 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,519 | ₩21,893 | ₩20,892 | ₩21,236 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,481 | ₩22,742 | ₩21,960 | ₩22,195 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,309 | ₩23,777 | ₩22,353 | ₩22,353 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,193 | ₩25,193 | ₩23,309 | ₩23,458 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,243 | ₩26,689 | ₩23,243 | ₩25,887 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,592 | ₩24,658 | ₩21,359 | ₩22,369 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,188 | ₩27,196 | ₩25,273 | ₩25,300 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,742 | ₩27,651 | ₩26,689 | ₩27,271 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,223 | ₩27,811 | ₩26,769 | ₩27,243 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,380 | ₩27,397 | ₩24,979 | ₩27,076 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,842 | ₩25,046 | ₩22,460 | ₩24,788 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,471 | ₩25,500 | ₩23,430 | ₩23,547 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,819 | ₩25,119 | ₩23,200 | ₩24,474 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,178 | ₩26,195 | ₩23,563 | ₩25,553 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,378 | ₩24,617 | ₩23,503 | ₩23,885 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,643 | ₩24,725 | ₩23,015 | ₩24,231 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,363 | ₩24,231 | ₩23,109 | ₩23,283 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,164 | ₩24,564 | ₩23,496 | ₩23,536 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,553 | ₩25,714 | ₩23,951 | ₩24,023 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,951 | ₩25,652 | ₩23,630 | ₩25,420 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,097 | ₩24,284 | ₩22,523 | ₩23,283 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,124 | ₩25,153 | ₩23,777 | ₩24,351 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,323 | ₩25,647 | ₩23,309 | ₩24,445 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,758 | ₩23,630 | ₩20,665 | ₩23,563 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,596 | ₩20,042 | ₩18,789 | ₩19,556 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,172 | ₩22,201 | ₩20,184 | ₩20,184 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,445 | ₩21,720 | ₩17,312 | ₩21,292 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,692 | ₩13,692 | ₩13,071 | ₩13,465 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,757 | ₩12,982 | ₩12,222 | ₩12,917 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,463 | ₩12,984 | ₩12,356 | ₩12,677 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,091 | ₩13,760 | ₩12,783 | ₩12,864 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,638 | ₩13,772 | ₩11,768 | ₩13,051 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,692 | ₩15,014 | ₩13,598 | ₩14,854 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,505 | ₩13,505 | ₩12,864 | ₩13,035 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,678 | ₩13,678 | ₩12,596 | ₩13,151 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,241 | ₩15,241 | ₩13,171 | ₩13,425 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,602 | ₩15,695 | ₩14,961 | ₩15,215 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,121 | ₩16,170 | ₩15,121 | ₩15,822 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,974 | ₩15,762 | ₩14,440 | ₩15,249 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,468 | ₩15,789 | ₩14,413 | ₩15,709 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,822 | ₩16,250 | ₩15,388 | ₩15,535 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,304 | ₩16,003 | ₩13,077 | ₩15,562 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,173 | ₩14,854 | ₩13,919 | ₩14,734 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,174 | ₩15,248 | ₩13,812 | ₩14,012 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,239 | ₩14,583 | ₩13,585 | ₩14,560 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,613 | ₩15,309 | ₩13,986 | ₩15,268 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,629 | ₩16,831 | ₩15,174 | ₩15,816 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,159 | ₩15,722 | ₩14,039 | ₩15,375 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,520 | ₩15,442 | ₩14,449 | ₩14,613 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,730 | ₩14,386 | ₩12,650 | ₩13,865 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,661 | ₩12,448 | ₩11,608 | ₩12,022 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩11,955 | ₩12,503 | ₩11,688 | ₩11,835 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,619 | ₩11,488 | ₩10,499 | ₩11,287 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,154 | ₩11,180 | ₩10,072 | ₩10,232 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,628 | ₩12,383 | ₩11,247 | ₩11,488 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,930 | ₩13,010 | ₩12,070 | ₩12,156 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,213 | ₩14,907 | ₩12,703 | ₩12,770 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,468 | ₩15,482 | ₩14,032 | ₩14,854 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,602 | ₩16,671 | ₩15,201 | ₩15,348 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,337 | ₩16,337 | ₩15,134 | ₩16,003 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,321 | ₩16,417 | ₩15,215 | ₩16,377 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,535 | ₩15,535 | ₩14,520 | ₩14,827 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,001 | ₩15,655 | ₩14,667 | ₩15,562 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,121 | ₩16,056 | ₩15,094 | ₩15,415 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,577 | ₩17,018 | ₩14,674 | ₩15,869 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,697 | ₩17,205 | ₩16,630 | ₩16,884 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,913 | ₩18,327 | ₩16,330 | ₩16,671 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,269 | ₩19,502 | ₩17,966 | ₩18,314 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,518 | ₩21,052 | ₩18,199 | ₩18,447 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,575 | ₩23,376 | ₩20,544 | ₩21,282 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,496 | ₩24,605 | ₩22,414 | ₩23,697 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,371 | ₩22,882 | ₩19,743 | ₩22,601 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,564 | ₩19,088 | ₩16,564 | ₩19,062 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,604 | ₩17,198 | ₩16,190 | ₩16,390 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,338 | ₩17,973 | ₩16,630 | ₩17,405 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,766 | ₩18,100 | ₩16,898 | ₩17,539 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,365 | ₩17,980 | ₩17,338 | ₩17,686 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,884 | ₩17,659 | ₩16,457 | ₩17,606 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,218 | ₩17,699 | ₩16,784 | ₩17,125 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,430 | ₩17,272 | ₩16,283 | ₩17,125 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,604 | ₩17,258 | ₩16,484 | ₩16,871 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,856 | ₩16,971 | ₩15,789 | ₩16,817 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩16,991 | ₩17,712 | ₩15,615 | ₩15,936 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,552 | ₩17,806 | ₩16,817 | ₩17,472 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,245 | ₩17,739 | ₩16,664 | ₩17,606 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,392 | ₩17,980 | ₩16,737 | ₩17,873 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,232 | ₩18,744 | ₩17,153 | ₩17,726 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,911 | ₩17,445 | ₩16,297 | ₩16,911 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,647 | ₩19,476 | ₩17,191 | ₩17,566 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,838 | ₩21,279 | ₩20,117 | ₩20,384 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,676 | ₩20,397 | ₩19,095 | ₩19,826 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,227 | ₩18,729 | ₩17,879 | ₩18,514 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,634 | ₩18,634 | ₩17,352 | ₩18,233 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,462 | ₩19,770 | ₩18,968 | ₩19,142 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,102 | ₩20,130 | ₩19,035 | ₩19,636 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,529 | ₩19,689 | ₩18,521 | ₩19,596 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,519 | ₩21,586 | ₩18,809 | ₩19,222 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,372 | ₩22,495 | ₩21,012 | ₩22,414 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩20,972 | ₩21,673 | ₩20,077 | ₩20,624 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,357 | ₩20,953 | ₩20,017 | ₩20,665 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,544 | ₩21,252 | ₩19,903 | ₩20,731 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,250 | ₩20,277 | ₩18,888 | ₩19,810 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,207 | ₩19,703 | ₩17,819 | ₩19,583 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,559 | ₩18,514 | ₩17,499 | ₩17,966 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,577 | ₩17,525 | ₩16,270 | ₩17,138 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,083 | ₩16,263 | ₩14,640 | ₩16,069 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,075 | ₩19,075 | ₩16,096 | ₩16,671 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,670 | ₩24,044 | ₩19,022 | ₩19,516 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,533 | ₩22,214 | ₩20,638 | ₩22,199 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,853 | ₩22,374 | ₩21,292 | ₩21,600 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,371 | ₩21,800 | ₩19,489 | ₩21,763 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,372 | ₩21,746 | ₩20,711 | ₩21,232 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,556 | ₩21,610 | ₩19,315 | ₩21,145 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,277 | ₩20,618 | ₩18,481 | ₩18,794 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,212 | ₩21,212 | ₩20,037 | ₩20,388 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,510 | ₩23,510 | ₩21,653 | ₩21,706 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩24,999 | ₩25,634 | ₩24,017 | ₩24,204 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,914 | ₩26,328 | ₩22,949 | ₩24,031 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,830 | ₩26,008 | ₩23,830 | ₩25,887 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,244 | ₩24,699 | ₩22,414 | ₩22,802 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,510 | ₩24,592 | ₩22,895 | ₩24,512 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,338 | ₩24,779 | ₩23,536 | ₩23,555 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,603 | ₩24,819 | ₩23,510 | ₩24,231 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,483 | ₩23,910 | ₩23,169 | ₩23,577 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,804 | ₩24,118 | ₩22,401 | ₩23,136 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,764 | ₩24,592 | ₩23,189 | ₩23,937 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,216 | ₩23,777 | ₩22,695 | ₩23,363 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,752 | ₩24,779 | ₩22,909 | ₩23,136 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,712 | ₩25,407 | ₩23,790 | ₩24,912 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩22,989 | ₩26,382 | ₩22,989 | ₩25,153 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,784 | ₩24,859 | ₩22,802 | ₩23,710 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,495 | ₩24,311 | ₩22,401 | ₩23,884 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,558 | ₩22,187 | ₩19,482 | ₩22,161 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,277 | ₩22,040 | ₩20,277 | ₩21,573 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,474 | ₩19,556 | ₩18,434 | ₩19,329 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,354 | ₩19,369 | ₩18,064 | ₩19,008 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,512 | ₩18,955 | ₩17,218 | ₩18,501 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,245 | ₩17,378 | ₩16,463 | ₩17,058 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,926 | ₩17,926 | ₩16,684 | ₩17,592 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,046 | ₩19,102 | ₩17,766 | ₩18,888 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,046 | ₩19,128 | ₩17,732 | ₩18,821 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,008 | ₩20,417 | ₩18,848 | ₩18,955 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,111 | ₩18,581 | ₩16,764 | ₩18,367 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩16,991 | ₩18,394 | ₩16,497 | ₩17,886 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,022 | ₩19,120 | ₩16,577 | ₩17,298 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,103 | ₩20,103 | ₩18,400 | ₩19,168 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,787 | ₩22,014 | ₩19,770 | ₩20,277 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,436 | ₩22,040 | ₩18,968 | ₩21,306 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,382 | ₩19,703 | ₩18,374 | ₩19,315 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,836 | ₩19,983 | ₩17,205 | ₩17,766 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,847 | ₩25,968 | ₩19,289 | ₩20,437 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,026 | ₩29,026 | ₩25,246 | ₩27,170 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,565 | ₩24,658 | ₩23,216 | ₩23,750 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,284 | ₩24,592 | ₩22,775 | ₩23,162 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,876 | ₩26,876 | ₩23,349 | ₩24,992 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,387 | ₩29,561 | ₩26,756 | ₩26,943 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,563 | ₩31,150 | ₩29,514 | ₩29,734 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,058 | ₩31,605 | ₩30,456 | ₩30,504 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,362 | ₩32,126 | ₩30,249 | ₩31,311 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,937 | ₩30,937 | ₩29,694 | ₩29,960 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,017 | ₩31,311 | ₩28,278 | ₩29,841 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,549 | ₩32,212 | ₩30,149 | ₩31,017 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,064 | ₩36,200 | ₩31,578 | ₩31,938 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,111 | ₩35,665 | ₩34,169 | ₩34,303 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,597 | ₩35,999 | ₩33,121 | ₩34,864 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩34,964 | ₩35,867 | ₩34,062 | ₩35,078 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,663 | ₩36,200 | ₩34,490 | ₩35,278 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,330 | ₩34,931 | ₩33,515 | ₩34,503 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,629 | ₩37,768 | ₩33,344 | ₩34,343 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,904 | ₩38,444 | ₩34,744 | ₩36,307 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,102 | ₩35,665 | ₩33,688 | ₩35,532 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,688 | ₩33,929 | ₩32,526 | ₩33,475 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,293 | ₩36,313 | ₩30,482 | ₩31,097 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,320 | ₩36,440 | ₩34,844 | ₩34,957 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,803 | ₩37,996 | ₩36,240 | ₩36,293 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,570 | ₩45,670 | ₩44,014 | ₩44,254 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,664 | ₩50,159 | ₩46,418 | ₩46,445 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,876 | ₩49,344 | ₩48,816 | ₩49,296 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,743 | ₩49,557 | ₩48,115 | ₩49,264 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,704 | ₩51,681 | ₩48,582 | ₩49,236 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,857 | ₩49,704 | ₩45,817 | ₩48,930 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,453 | ₩45,978 | ₩43,413 | ₩45,251 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,525 | ₩46,525 | ₩41,356 | ₩41,374 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,693 | ₩46,873 | ₩43,520 | ₩46,499 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,630 | ₩46,445 | ₩44,348 | ₩44,348 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,537 | ₩45,537 | ₩41,810 | ₩44,523 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,163 | ₩46,766 | ₩42,959 | ₩46,565 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,203 | ₩47,888 | ₩44,388 | ₩46,726 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,720 | ₩44,161 | ₩43,306 | ₩43,848 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,148 | ₩44,588 | ₩42,852 | ₩43,720 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,211 | ₩44,018 | ₩42,010 | ₩43,867 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,409 | ₩42,277 | ₩40,608 | ₩42,117 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,444 | ₩41,269 | ₩37,990 | ₩41,155 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,310 | ₩40,999 | ₩38,310 | ₩38,791 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,246 | ₩37,936 | ₩35,398 | ₩37,402 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,589 | ₩37,896 | ₩36,734 | ₩37,883 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,295 | ₩37,669 | ₩36,013 | ₩36,694 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,356 | ₩36,166 | ₩32,727 | ₩35,786 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,301 | ₩36,387 | ₩33,047 | ₩35,251 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,727 | ₩33,381 | ₩29,120 | ₩32,192 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,800 | ₩40,795 | ₩31,992 | ₩32,606 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩37,976 | ₩38,577 | ₩35,645 | ₩36,908 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,203 | ₩40,287 | ₩37,081 | ₩37,696 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,492 | ₩40,862 | ₩38,003 | ₩39,633 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,522 | ₩42,291 | ₩36,587 | ₩40,855 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,909 | ₩45,363 | ₩39,579 | ₩40,140 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,143 | ₩49,143 | ₩44,481 | ₩46,205 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,384 | ₩50,599 | ₩47,715 | ₩49,598 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,472 | ₩51,521 | ₩46,258 | ₩51,134 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,409 | ₩43,720 | ₩39,232 | ₩43,466 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩48,930 | ₩50,386 | ₩41,917 | ₩42,184 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,370 | ₩49,882 | ₩45,497 | ₩48,796 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩50,947 | ₩53,168 | ₩47,739 | ₩50,265 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,561 | ₩60,043 | ₩56,930 | ₩60,043 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,422 | ₩58,147 | ₩54,901 | ₩56,183 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,194 | ₩55,769 | ₩52,777 | ₩52,977 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,134 | ₩55,876 | ₩50,947 | ₩55,154 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,172 | ₩51,561 | ₩49,010 | ₩50,507 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,052 | ₩52,095 | ₩49,424 | ₩50,346 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,006 | ₩48,622 | ₩47,006 | ₩47,861 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,700 | ₩46,271 | ₩43,346 | ₩45,831 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,619 | ₩46,752 | ₩40,461 | ₩43,480 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,779 | ₩46,926 | ₩45,123 | ₩46,547 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,430 | ₩47,249 | ₩44,502 | ₩46,563 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,428 | ₩46,572 | ₩42,825 | ₩44,877 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,873 | ₩48,195 | ₩44,067 | ₩44,936 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,752 | ₩47,928 | ₩43,894 | ₩45,586 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,894 | ₩46,859 | ₩41,369 | ₩45,799 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,376 | ₩45,376 | ₩42,678 | ₩44,522 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,823 | ₩49,644 | ₩43,546 | ₩43,653 | -10.59% | 19만 |
|---|