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 | ₩30,317 | ₩32,919 | ₩29,650 | ₩32,679 | +7.79% | 10만 |
| 2026.10.08 | ₩29,810 | ₩31,314 | ₩28,823 | ₩29,863 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,902 | ₩28,622 | ₩27,356 | ₩28,465 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,608 | ₩28,556 | ₩27,482 | ₩27,922 | +1.14% | 4만 |
| 2026.10.05 | ₩27,261 | ₩28,049 | ₩26,701 | ₩27,151 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,169 | ₩28,689 | ₩26,861 | ₩26,970 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,594 | ₩27,715 | ₩26,514 | ₩27,432 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,781 | ₩27,555 | ₩26,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,626 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,541 | ₩26,781 | ₩25,940 | ₩26,515 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,434 | ₩27,408 | ₩26,267 | ₩26,704 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,022 | ₩28,556 | ₩27,301 | ₩27,336 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,221 | ₩28,749 | ₩27,115 | ₩28,288 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,648 | ₩28,542 | ₩26,167 | ₩28,030 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,020 | ₩26,234 | ₩25,333 | ₩26,078 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,446 | ₩25,593 | ₩24,052 | ₩25,576 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩23,939 | ₩24,126 | ₩22,631 | ₩24,083 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,725 | ₩24,166 | ₩22,858 | ₩23,787 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,071 | ₩23,418 | ₩21,870 | ₩23,264 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,124 | ₩23,872 | ₩22,017 | ₩22,785 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,177 | ₩23,272 | ₩21,337 | ₩23,082 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,564 | ₩21,817 | ₩21,016 | ₩21,490 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,497 | ₩21,870 | ₩20,870 | ₩21,214 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,458 | ₩22,718 | ₩21,937 | ₩22,172 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,285 | ₩23,752 | ₩22,330 | ₩22,330 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,166 | ₩25,166 | ₩23,285 | ₩23,433 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,218 | ₩26,661 | ₩23,218 | ₩25,860 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,566 | ₩24,633 | ₩21,337 | ₩22,346 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,161 | ₩27,168 | ₩25,246 | ₩25,273 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,714 | ₩27,622 | ₩26,661 | ₩27,243 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,195 | ₩27,782 | ₩26,741 | ₩27,215 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,353 | ₩27,368 | ₩24,953 | ₩27,048 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,818 | ₩25,020 | ₩22,436 | ₩24,762 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,446 | ₩25,473 | ₩23,405 | ₩23,522 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,793 | ₩25,093 | ₩23,176 | ₩24,449 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,152 | ₩26,167 | ₩23,538 | ₩25,527 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,352 | ₩24,591 | ₩23,478 | ₩23,860 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,619 | ₩24,699 | ₩22,991 | ₩24,206 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,338 | ₩24,206 | ₩23,085 | ₩23,258 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,139 | ₩24,538 | ₩23,472 | ₩23,512 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,527 | ₩25,687 | ₩23,925 | ₩23,997 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,925 | ₩25,625 | ₩23,605 | ₩25,393 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,072 | ₩24,259 | ₩22,499 | ₩23,258 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,099 | ₩25,126 | ₩23,752 | ₩24,326 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,298 | ₩25,620 | ₩23,285 | ₩24,419 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,736 | ₩23,605 | ₩20,643 | ₩23,538 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,575 | ₩20,021 | ₩18,769 | ₩19,535 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,150 | ₩22,177 | ₩20,162 | ₩20,162 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,427 | ₩21,697 | ₩17,294 | ₩21,270 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,677 | ₩13,677 | ₩13,057 | ₩13,451 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,743 | ₩12,969 | ₩12,210 | ₩12,903 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,450 | ₩12,970 | ₩12,343 | ₩12,663 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,077 | ₩13,745 | ₩12,770 | ₩12,850 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,624 | ₩13,757 | ₩11,756 | ₩13,037 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,677 | ₩14,998 | ₩13,584 | ₩14,838 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,491 | ₩13,491 | ₩12,850 | ₩13,021 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,664 | ₩13,664 | ₩12,583 | ₩13,137 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,225 | ₩15,225 | ₩13,157 | ₩13,411 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,586 | ₩15,679 | ₩14,945 | ₩15,199 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,105 | ₩16,153 | ₩15,105 | ₩15,806 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,958 | ₩15,746 | ₩14,425 | ₩15,233 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,452 | ₩15,772 | ₩14,398 | ₩15,692 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,806 | ₩16,233 | ₩15,372 | ₩15,519 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,290 | ₩15,986 | ₩13,064 | ₩15,546 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,158 | ₩14,838 | ₩13,904 | ₩14,718 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,159 | ₩15,232 | ₩13,797 | ₩13,998 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,224 | ₩14,567 | ₩13,571 | ₩14,545 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,598 | ₩15,293 | ₩13,971 | ₩15,252 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,612 | ₩16,813 | ₩15,159 | ₩15,799 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,144 | ₩15,706 | ₩14,024 | ₩15,359 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,505 | ₩15,425 | ₩14,434 | ₩14,598 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,717 | ₩14,371 | ₩12,637 | ₩13,851 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,649 | ₩12,435 | ₩11,596 | ₩12,009 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩11,943 | ₩12,490 | ₩11,676 | ₩11,823 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,608 | ₩11,476 | ₩10,488 | ₩11,276 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,142 | ₩11,169 | ₩10,061 | ₩10,221 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,616 | ₩12,370 | ₩11,235 | ₩11,476 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,917 | ₩12,997 | ₩12,057 | ₩12,143 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,198 | ₩14,892 | ₩12,690 | ₩12,757 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,452 | ₩15,465 | ₩14,018 | ₩14,838 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,586 | ₩16,653 | ₩15,185 | ₩15,332 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,319 | ₩16,319 | ₩15,119 | ₩15,986 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,305 | ₩16,400 | ₩15,199 | ₩16,359 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,519 | ₩15,519 | ₩14,505 | ₩14,812 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩14,985 | ₩15,639 | ₩14,651 | ₩15,546 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,105 | ₩16,039 | ₩15,078 | ₩15,399 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,560 | ₩17,000 | ₩14,658 | ₩15,852 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,680 | ₩17,187 | ₩16,613 | ₩16,867 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,894 | ₩18,308 | ₩16,313 | ₩16,653 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,248 | ₩19,482 | ₩17,947 | ₩18,294 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,496 | ₩21,030 | ₩18,180 | ₩18,428 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,551 | ₩23,352 | ₩20,523 | ₩21,259 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,472 | ₩24,579 | ₩22,391 | ₩23,672 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,349 | ₩22,858 | ₩19,722 | ₩22,578 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,546 | ₩19,068 | ₩16,546 | ₩19,042 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,586 | ₩17,180 | ₩16,173 | ₩16,373 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,320 | ₩17,954 | ₩16,613 | ₩17,387 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,747 | ₩18,081 | ₩16,880 | ₩17,520 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,347 | ₩17,961 | ₩17,320 | ₩17,667 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,867 | ₩17,641 | ₩16,440 | ₩17,587 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,200 | ₩17,681 | ₩16,766 | ₩17,107 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,413 | ₩17,254 | ₩16,266 | ₩17,107 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,586 | ₩17,240 | ₩16,466 | ₩16,853 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,839 | ₩16,953 | ₩15,772 | ₩16,800 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩16,973 | ₩17,694 | ₩15,599 | ₩15,919 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,534 | ₩17,787 | ₩16,800 | ₩17,454 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,227 | ₩17,721 | ₩16,646 | ₩17,587 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,374 | ₩17,961 | ₩16,720 | ₩17,854 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,214 | ₩18,724 | ₩17,135 | ₩17,707 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,893 | ₩17,427 | ₩16,279 | ₩16,893 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,628 | ₩19,455 | ₩17,173 | ₩17,547 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,816 | ₩21,257 | ₩20,096 | ₩20,363 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,655 | ₩20,376 | ₩19,075 | ₩19,805 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,208 | ₩18,709 | ₩17,861 | ₩18,495 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,615 | ₩18,615 | ₩17,334 | ₩18,214 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,442 | ₩19,749 | ₩18,948 | ₩19,122 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,082 | ₩20,109 | ₩19,015 | ₩19,615 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,509 | ₩19,669 | ₩18,501 | ₩19,575 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,497 | ₩21,564 | ₩18,789 | ₩19,202 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,350 | ₩22,471 | ₩20,990 | ₩22,391 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩20,950 | ₩21,650 | ₩20,056 | ₩20,603 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,336 | ₩20,931 | ₩19,996 | ₩20,643 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,523 | ₩21,230 | ₩19,882 | ₩20,710 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,229 | ₩20,256 | ₩18,868 | ₩19,789 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,188 | ₩19,682 | ₩17,801 | ₩19,562 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,540 | ₩18,495 | ₩17,480 | ₩17,947 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,560 | ₩17,507 | ₩16,253 | ₩17,120 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,066 | ₩16,246 | ₩14,625 | ₩16,053 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,055 | ₩19,055 | ₩16,079 | ₩16,653 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,645 | ₩24,019 | ₩19,002 | ₩19,495 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,510 | ₩22,191 | ₩20,616 | ₩22,176 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,830 | ₩22,351 | ₩21,270 | ₩21,577 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,349 | ₩21,777 | ₩19,469 | ₩21,740 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,350 | ₩21,724 | ₩20,690 | ₩21,210 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,535 | ₩21,588 | ₩19,295 | ₩21,123 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,256 | ₩20,596 | ₩18,461 | ₩18,775 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,190 | ₩21,190 | ₩20,016 | ₩20,367 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,485 | ₩23,485 | ₩21,630 | ₩21,684 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩24,973 | ₩25,607 | ₩23,992 | ₩24,179 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,887 | ₩26,301 | ₩22,925 | ₩24,005 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,805 | ₩25,980 | ₩23,805 | ₩25,860 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,219 | ₩24,673 | ₩22,391 | ₩22,778 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,485 | ₩24,566 | ₩22,871 | ₩24,486 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,312 | ₩24,753 | ₩23,512 | ₩23,530 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,578 | ₩24,793 | ₩23,485 | ₩24,206 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,458 | ₩23,885 | ₩23,145 | ₩23,552 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,779 | ₩24,092 | ₩22,378 | ₩23,111 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,739 | ₩24,566 | ₩23,165 | ₩23,912 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,192 | ₩23,752 | ₩22,671 | ₩23,338 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,726 | ₩24,753 | ₩22,885 | ₩23,111 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,686 | ₩25,380 | ₩23,765 | ₩24,886 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩22,965 | ₩26,354 | ₩22,965 | ₩25,126 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,759 | ₩24,833 | ₩22,778 | ₩23,685 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,471 | ₩24,286 | ₩22,378 | ₩23,859 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,536 | ₩22,164 | ₩19,462 | ₩22,137 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,256 | ₩22,017 | ₩20,256 | ₩21,550 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,454 | ₩19,535 | ₩18,414 | ₩19,308 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,334 | ₩19,349 | ₩18,045 | ₩18,988 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,494 | ₩18,935 | ₩17,200 | ₩18,481 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,227 | ₩17,360 | ₩16,446 | ₩17,040 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,907 | ₩17,907 | ₩16,666 | ₩17,574 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,027 | ₩19,082 | ₩17,747 | ₩18,868 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,027 | ₩19,108 | ₩17,714 | ₩18,801 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩18,988 | ₩20,396 | ₩18,828 | ₩18,935 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,093 | ₩18,561 | ₩16,746 | ₩18,348 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩16,973 | ₩18,374 | ₩16,480 | ₩17,867 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,002 | ₩19,100 | ₩16,560 | ₩17,280 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,082 | ₩20,082 | ₩18,381 | ₩19,148 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,764 | ₩21,991 | ₩19,749 | ₩20,256 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,415 | ₩22,017 | ₩18,948 | ₩21,283 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,362 | ₩19,682 | ₩18,354 | ₩19,295 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,816 | ₩19,962 | ₩17,187 | ₩17,747 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,820 | ₩25,940 | ₩19,268 | ₩20,416 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩28,996 | ₩28,996 | ₩25,220 | ₩27,141 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,539 | ₩24,633 | ₩23,192 | ₩23,725 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,259 | ₩24,566 | ₩22,751 | ₩23,138 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,848 | ₩26,848 | ₩23,325 | ₩24,966 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,356 | ₩29,530 | ₩26,728 | ₩26,914 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,531 | ₩31,118 | ₩29,483 | ₩29,703 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,026 | ₩31,571 | ₩30,424 | ₩30,472 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,330 | ₩32,092 | ₩30,217 | ₩31,278 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,904 | ₩30,904 | ₩29,663 | ₩29,929 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩30,984 | ₩31,278 | ₩28,249 | ₩29,810 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,517 | ₩32,179 | ₩30,117 | ₩30,984 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,027 | ₩36,162 | ₩31,545 | ₩31,905 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,074 | ₩35,628 | ₩34,133 | ₩34,267 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,560 | ₩35,962 | ₩33,086 | ₩34,827 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩34,927 | ₩35,829 | ₩34,027 | ₩35,041 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,627 | ₩36,162 | ₩34,454 | ₩35,241 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,294 | ₩34,894 | ₩33,480 | ₩34,467 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,589 | ₩37,728 | ₩33,309 | ₩34,307 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,867 | ₩38,403 | ₩34,707 | ₩36,268 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,067 | ₩35,628 | ₩33,653 | ₩35,495 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,653 | ₩33,893 | ₩32,492 | ₩33,440 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,255 | ₩36,275 | ₩30,451 | ₩31,064 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,282 | ₩36,402 | ₩34,807 | ₩34,921 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,763 | ₩37,956 | ₩36,202 | ₩36,255 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,522 | ₩45,622 | ₩43,968 | ₩44,208 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,612 | ₩50,106 | ₩46,370 | ₩46,396 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,825 | ₩49,292 | ₩48,765 | ₩49,244 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,692 | ₩49,505 | ₩48,064 | ₩49,212 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,652 | ₩51,627 | ₩48,531 | ₩49,184 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,809 | ₩49,652 | ₩45,769 | ₩48,878 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,407 | ₩45,929 | ₩43,367 | ₩45,203 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,476 | ₩46,476 | ₩41,312 | ₩41,331 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,648 | ₩46,823 | ₩43,474 | ₩46,450 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,582 | ₩46,396 | ₩44,301 | ₩44,301 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,489 | ₩45,489 | ₩41,766 | ₩44,476 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,115 | ₩46,717 | ₩42,914 | ₩46,516 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,155 | ₩47,838 | ₩44,341 | ₩46,677 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,674 | ₩44,115 | ₩43,261 | ₩43,802 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,101 | ₩44,542 | ₩42,807 | ₩43,674 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,166 | ₩43,972 | ₩41,966 | ₩43,821 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,366 | ₩42,233 | ₩40,565 | ₩42,073 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,403 | ₩41,226 | ₩37,950 | ₩41,112 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,270 | ₩40,956 | ₩38,270 | ₩38,750 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,208 | ₩37,896 | ₩35,361 | ₩37,363 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,549 | ₩37,856 | ₩36,695 | ₩37,843 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,256 | ₩37,630 | ₩35,975 | ₩36,655 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,320 | ₩36,128 | ₩32,692 | ₩35,748 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,266 | ₩36,349 | ₩33,013 | ₩35,214 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,692 | ₩33,346 | ₩29,089 | ₩32,159 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,758 | ₩40,752 | ₩31,958 | ₩32,572 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩37,936 | ₩38,537 | ₩35,608 | ₩36,869 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,163 | ₩40,245 | ₩37,042 | ₩37,656 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,451 | ₩40,819 | ₩37,963 | ₩39,591 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,483 | ₩42,246 | ₩36,549 | ₩40,812 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,862 | ₩45,316 | ₩39,538 | ₩40,098 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,092 | ₩49,092 | ₩44,435 | ₩46,156 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,332 | ₩50,546 | ₩47,665 | ₩49,546 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,423 | ₩51,467 | ₩46,210 | ₩51,080 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,366 | ₩43,674 | ₩39,191 | ₩43,421 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩48,878 | ₩50,333 | ₩41,873 | ₩42,140 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,319 | ₩49,830 | ₩45,449 | ₩48,745 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩50,893 | ₩53,112 | ₩47,689 | ₩50,213 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,499 | ₩59,980 | ₩56,870 | ₩59,980 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,363 | ₩58,086 | ₩54,843 | ₩56,124 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,137 | ₩55,710 | ₩52,721 | ₩52,922 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,080 | ₩55,817 | ₩50,893 | ₩55,097 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,119 | ₩51,507 | ₩48,958 | ₩50,454 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩49,999 | ₩52,041 | ₩49,372 | ₩50,293 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩46,957 | ₩48,571 | ₩46,957 | ₩47,811 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,654 | ₩46,223 | ₩43,301 | ₩45,783 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,570 | ₩46,703 | ₩40,418 | ₩43,434 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,730 | ₩46,877 | ₩45,075 | ₩46,498 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,382 | ₩47,200 | ₩44,455 | ₩46,514 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,381 | ₩46,523 | ₩42,780 | ₩44,830 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,823 | ₩48,144 | ₩44,021 | ₩44,889 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,703 | ₩47,878 | ₩43,848 | ₩45,538 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,848 | ₩46,810 | ₩41,326 | ₩45,751 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,329 | ₩45,329 | ₩42,633 | ₩44,475 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,772 | ₩49,592 | ₩43,501 | ₩43,608 | -10.59% | 19만 |
|---|