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 | ₩30,313 | ₩32,914 | ₩29,645 | ₩32,674 | +7.79% | 10만 |
| 2026.10.08 | ₩29,806 | ₩31,309 | ₩28,818 | ₩29,859 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,898 | ₩28,618 | ₩27,352 | ₩28,461 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,604 | ₩28,551 | ₩27,477 | ₩27,918 | +1.14% | 4만 |
| 2026.10.05 | ₩27,257 | ₩28,044 | ₩26,697 | ₩27,147 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,165 | ₩28,685 | ₩26,857 | ₩26,966 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,590 | ₩27,711 | ₩26,510 | ₩27,428 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,777 | ₩27,551 | ₩26,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,622 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,537 | ₩26,777 | ₩25,936 | ₩26,511 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,430 | ₩27,404 | ₩26,263 | ₩26,700 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,018 | ₩28,551 | ₩27,297 | ₩27,332 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,217 | ₩28,745 | ₩27,111 | ₩28,283 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,644 | ₩28,538 | ₩26,163 | ₩28,026 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,017 | ₩26,230 | ₩25,329 | ₩26,074 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,442 | ₩25,590 | ₩24,049 | ₩25,572 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩23,935 | ₩24,122 | ₩22,628 | ₩24,079 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,722 | ₩24,162 | ₩22,855 | ₩23,783 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,067 | ₩23,415 | ₩21,867 | ₩23,260 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,121 | ₩23,868 | ₩22,014 | ₩22,781 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,174 | ₩23,268 | ₩21,334 | ₩23,079 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,560 | ₩21,814 | ₩21,013 | ₩21,487 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,494 | ₩21,867 | ₩20,867 | ₩21,211 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,454 | ₩22,714 | ₩21,934 | ₩22,169 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,281 | ₩23,748 | ₩22,326 | ₩22,326 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,163 | ₩25,163 | ₩23,281 | ₩23,430 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,215 | ₩26,657 | ₩23,215 | ₩25,856 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,562 | ₩24,629 | ₩21,334 | ₩22,342 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,157 | ₩27,164 | ₩25,243 | ₩25,269 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,710 | ₩27,618 | ₩26,657 | ₩27,239 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,191 | ₩27,778 | ₩26,737 | ₩27,211 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,349 | ₩27,364 | ₩24,949 | ₩27,044 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,814 | ₩25,016 | ₩22,433 | ₩24,758 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,442 | ₩25,469 | ₩23,402 | ₩23,519 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,789 | ₩25,089 | ₩23,172 | ₩24,445 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,149 | ₩26,163 | ₩23,535 | ₩25,523 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,349 | ₩24,588 | ₩23,475 | ₩23,856 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,615 | ₩24,696 | ₩22,988 | ₩24,202 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,335 | ₩24,202 | ₩23,081 | ₩23,255 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,135 | ₩24,534 | ₩23,468 | ₩23,508 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,523 | ₩25,683 | ₩23,922 | ₩23,994 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,922 | ₩25,622 | ₩23,602 | ₩25,389 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,069 | ₩24,255 | ₩22,496 | ₩23,255 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,095 | ₩25,123 | ₩23,748 | ₩24,322 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,295 | ₩25,616 | ₩23,281 | ₩24,415 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,733 | ₩23,602 | ₩20,640 | ₩23,535 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,572 | ₩20,018 | ₩18,767 | ₩19,532 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,147 | ₩22,174 | ₩20,159 | ₩20,159 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,424 | ₩21,694 | ₩17,291 | ₩21,267 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,675 | ₩13,675 | ₩13,055 | ₩13,449 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,741 | ₩12,967 | ₩12,208 | ₩12,902 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,448 | ₩12,968 | ₩12,341 | ₩12,661 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,075 | ₩13,743 | ₩12,768 | ₩12,848 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,622 | ₩13,755 | ₩11,754 | ₩13,035 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,675 | ₩14,996 | ₩13,582 | ₩14,836 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,489 | ₩13,489 | ₩12,848 | ₩13,019 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,662 | ₩13,662 | ₩12,581 | ₩13,135 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,223 | ₩15,223 | ₩13,155 | ₩13,409 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,583 | ₩15,677 | ₩14,943 | ₩15,196 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,103 | ₩16,150 | ₩15,103 | ₩15,803 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,956 | ₩15,743 | ₩14,422 | ₩15,231 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,450 | ₩15,770 | ₩14,396 | ₩15,690 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,803 | ₩16,230 | ₩15,370 | ₩15,517 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,288 | ₩15,983 | ₩13,062 | ₩15,543 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,156 | ₩14,836 | ₩13,902 | ₩14,716 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,156 | ₩15,230 | ₩13,795 | ₩13,996 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,222 | ₩14,565 | ₩13,569 | ₩14,543 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,596 | ₩15,291 | ₩13,969 | ₩15,250 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,610 | ₩16,811 | ₩15,156 | ₩15,797 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,142 | ₩15,703 | ₩14,022 | ₩15,356 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,503 | ₩15,423 | ₩14,432 | ₩14,596 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,715 | ₩14,369 | ₩12,635 | ₩13,849 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,647 | ₩12,433 | ₩11,594 | ₩12,008 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩11,941 | ₩12,488 | ₩11,674 | ₩11,821 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,607 | ₩11,474 | ₩10,487 | ₩11,274 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,140 | ₩11,167 | ₩10,060 | ₩10,220 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,614 | ₩12,368 | ₩11,234 | ₩11,474 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,915 | ₩12,995 | ₩12,056 | ₩12,141 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,196 | ₩14,889 | ₩12,688 | ₩12,755 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,450 | ₩15,463 | ₩14,016 | ₩14,836 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,583 | ₩16,651 | ₩15,183 | ₩15,330 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,317 | ₩16,317 | ₩15,116 | ₩15,983 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,303 | ₩16,397 | ₩15,196 | ₩16,357 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,517 | ₩15,517 | ₩14,503 | ₩14,809 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩14,983 | ₩15,637 | ₩14,649 | ₩15,543 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,103 | ₩16,037 | ₩15,076 | ₩15,396 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,557 | ₩16,997 | ₩14,656 | ₩15,850 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,677 | ₩17,184 | ₩16,611 | ₩16,864 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,891 | ₩18,305 | ₩16,310 | ₩16,651 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,246 | ₩19,479 | ₩17,945 | ₩18,292 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,493 | ₩21,027 | ₩18,177 | ₩18,425 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,548 | ₩23,348 | ₩20,520 | ₩21,256 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,468 | ₩24,576 | ₩22,388 | ₩23,668 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,346 | ₩22,855 | ₩19,719 | ₩22,574 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,544 | ₩19,065 | ₩16,544 | ₩19,039 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,584 | ₩17,178 | ₩16,170 | ₩16,370 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,318 | ₩17,951 | ₩16,611 | ₩17,384 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,745 | ₩18,078 | ₩16,877 | ₩17,518 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,344 | ₩17,958 | ₩17,318 | ₩17,665 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,864 | ₩17,638 | ₩16,437 | ₩17,584 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,198 | ₩17,678 | ₩16,764 | ₩17,104 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,410 | ₩17,251 | ₩16,264 | ₩17,104 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,584 | ₩17,238 | ₩16,464 | ₩16,851 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,837 | ₩16,951 | ₩15,770 | ₩16,797 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩16,971 | ₩17,691 | ₩15,597 | ₩15,917 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,531 | ₩17,785 | ₩16,797 | ₩17,451 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,224 | ₩17,718 | ₩16,644 | ₩17,584 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,371 | ₩17,958 | ₩16,717 | ₩17,851 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,211 | ₩18,721 | ₩17,132 | ₩17,705 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,891 | ₩17,424 | ₩16,277 | ₩16,891 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,625 | ₩19,452 | ₩17,171 | ₩17,544 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,813 | ₩21,253 | ₩20,093 | ₩20,360 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,652 | ₩20,373 | ₩19,072 | ₩19,802 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,205 | ₩18,707 | ₩17,858 | ₩18,492 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,612 | ₩18,612 | ₩17,331 | ₩18,212 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,439 | ₩19,746 | ₩18,945 | ₩19,119 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,079 | ₩20,106 | ₩19,012 | ₩19,612 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,506 | ₩19,666 | ₩18,498 | ₩19,572 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,494 | ₩21,560 | ₩18,787 | ₩19,199 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,347 | ₩22,468 | ₩20,987 | ₩22,388 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩20,947 | ₩21,647 | ₩20,053 | ₩20,600 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,333 | ₩20,928 | ₩19,993 | ₩20,640 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,520 | ₩21,227 | ₩19,879 | ₩20,706 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,226 | ₩20,253 | ₩18,865 | ₩19,786 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,185 | ₩19,679 | ₩17,798 | ₩19,559 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,538 | ₩18,492 | ₩17,478 | ₩17,945 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,557 | ₩17,504 | ₩16,250 | ₩17,118 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,064 | ₩16,244 | ₩14,623 | ₩16,050 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,052 | ₩19,052 | ₩16,077 | ₩16,651 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,642 | ₩24,015 | ₩18,999 | ₩19,492 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,507 | ₩22,187 | ₩20,613 | ₩22,173 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,827 | ₩22,348 | ₩21,267 | ₩21,574 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,346 | ₩21,774 | ₩19,466 | ₩21,736 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,347 | ₩21,720 | ₩20,686 | ₩21,207 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,532 | ₩21,584 | ₩19,292 | ₩21,120 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,253 | ₩20,593 | ₩18,458 | ₩18,772 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,187 | ₩21,187 | ₩20,013 | ₩20,364 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,482 | ₩23,482 | ₩21,627 | ₩21,680 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩24,969 | ₩25,603 | ₩23,989 | ₩24,175 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,883 | ₩26,297 | ₩22,921 | ₩24,002 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,802 | ₩25,976 | ₩23,802 | ₩25,856 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,215 | ₩24,669 | ₩22,388 | ₩22,774 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,482 | ₩24,562 | ₩22,868 | ₩24,482 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,309 | ₩24,749 | ₩23,508 | ₩23,527 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,575 | ₩24,789 | ₩23,482 | ₩24,202 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,455 | ₩23,882 | ₩23,141 | ₩23,548 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,775 | ₩24,089 | ₩22,374 | ₩23,108 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,735 | ₩24,562 | ₩23,161 | ₩23,909 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,188 | ₩23,748 | ₩22,668 | ₩23,335 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,722 | ₩24,749 | ₩22,881 | ₩23,108 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,682 | ₩25,376 | ₩23,762 | ₩24,882 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩22,961 | ₩26,350 | ₩22,961 | ₩25,123 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,755 | ₩24,829 | ₩22,774 | ₩23,682 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,468 | ₩24,282 | ₩22,374 | ₩23,855 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,533 | ₩22,161 | ₩19,459 | ₩22,134 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,253 | ₩22,014 | ₩20,253 | ₩21,547 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,452 | ₩19,532 | ₩18,412 | ₩19,306 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,332 | ₩19,346 | ₩18,042 | ₩18,985 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,491 | ₩18,932 | ₩17,198 | ₩18,478 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,224 | ₩17,358 | ₩16,444 | ₩17,037 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,905 | ₩17,905 | ₩16,664 | ₩17,571 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,025 | ₩19,079 | ₩17,745 | ₩18,865 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,025 | ₩19,105 | ₩17,711 | ₩18,799 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩18,985 | ₩20,393 | ₩18,825 | ₩18,932 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,091 | ₩18,558 | ₩16,744 | ₩18,345 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩16,971 | ₩18,372 | ₩16,477 | ₩17,865 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩18,999 | ₩19,097 | ₩16,557 | ₩17,278 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,079 | ₩20,079 | ₩18,378 | ₩19,145 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,760 | ₩21,987 | ₩19,746 | ₩20,253 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,412 | ₩22,014 | ₩18,945 | ₩21,280 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,359 | ₩19,679 | ₩18,352 | ₩19,292 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,813 | ₩19,959 | ₩17,184 | ₩17,745 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,816 | ₩25,936 | ₩19,266 | ₩20,413 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩28,992 | ₩28,992 | ₩25,216 | ₩27,137 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,536 | ₩24,629 | ₩23,188 | ₩23,722 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,255 | ₩24,562 | ₩22,748 | ₩23,135 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,844 | ₩26,844 | ₩23,321 | ₩24,963 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,352 | ₩29,525 | ₩26,724 | ₩26,910 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,526 | ₩31,113 | ₩29,479 | ₩29,699 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,021 | ₩31,567 | ₩30,419 | ₩30,467 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,326 | ₩32,087 | ₩30,213 | ₩31,273 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,900 | ₩30,900 | ₩29,659 | ₩29,924 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩30,980 | ₩31,273 | ₩28,245 | ₩29,806 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,513 | ₩32,174 | ₩30,112 | ₩30,980 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,022 | ₩36,156 | ₩31,540 | ₩31,900 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,069 | ₩35,623 | ₩34,128 | ₩34,262 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,555 | ₩35,956 | ₩33,081 | ₩34,822 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩34,922 | ₩35,824 | ₩34,022 | ₩35,036 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,622 | ₩36,156 | ₩34,449 | ₩35,236 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,288 | ₩34,889 | ₩33,475 | ₩34,462 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,584 | ₩37,723 | ₩33,304 | ₩34,302 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,862 | ₩38,398 | ₩34,702 | ₩36,263 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,062 | ₩35,623 | ₩33,648 | ₩35,489 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,648 | ₩33,888 | ₩32,487 | ₩33,435 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,250 | ₩36,270 | ₩30,446 | ₩31,060 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,276 | ₩36,396 | ₩34,802 | ₩34,915 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,757 | ₩37,951 | ₩36,196 | ₩36,250 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,516 | ₩45,616 | ₩43,961 | ₩44,201 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,605 | ₩50,098 | ₩46,363 | ₩46,389 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,818 | ₩49,285 | ₩48,758 | ₩49,237 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,684 | ₩49,498 | ₩48,057 | ₩49,205 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,645 | ₩51,619 | ₩48,524 | ₩49,177 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,802 | ₩49,645 | ₩45,762 | ₩48,871 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,401 | ₩45,922 | ₩43,361 | ₩45,197 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,469 | ₩46,469 | ₩41,306 | ₩41,325 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,641 | ₩46,816 | ₩43,468 | ₩46,443 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,576 | ₩46,389 | ₩44,295 | ₩44,295 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,482 | ₩45,482 | ₩41,760 | ₩44,470 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,109 | ₩46,710 | ₩42,907 | ₩46,510 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,149 | ₩47,830 | ₩44,335 | ₩46,670 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,668 | ₩44,108 | ₩43,254 | ₩43,796 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,095 | ₩44,535 | ₩42,800 | ₩43,668 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,160 | ₩43,965 | ₩41,960 | ₩43,814 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,360 | ₩42,227 | ₩40,559 | ₩42,067 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,398 | ₩41,219 | ₩37,944 | ₩41,106 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,264 | ₩40,950 | ₩38,264 | ₩38,745 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,203 | ₩37,891 | ₩35,356 | ₩37,357 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,544 | ₩37,851 | ₩36,690 | ₩37,837 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,250 | ₩37,624 | ₩35,969 | ₩36,650 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,315 | ₩36,123 | ₩32,687 | ₩35,743 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,261 | ₩36,343 | ₩33,008 | ₩35,209 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,687 | ₩33,341 | ₩29,085 | ₩32,154 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,752 | ₩40,746 | ₩31,954 | ₩32,567 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩37,931 | ₩38,531 | ₩35,603 | ₩36,863 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,158 | ₩40,239 | ₩37,037 | ₩37,651 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,445 | ₩40,813 | ₩37,957 | ₩39,585 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,477 | ₩42,240 | ₩36,543 | ₩40,806 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,855 | ₩45,309 | ₩39,532 | ₩40,092 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,084 | ₩49,084 | ₩44,428 | ₩46,149 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,325 | ₩50,539 | ₩47,658 | ₩49,538 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,416 | ₩51,459 | ₩46,203 | ₩51,072 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,360 | ₩43,668 | ₩39,185 | ₩43,414 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩48,871 | ₩50,325 | ₩41,867 | ₩42,133 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,311 | ₩49,822 | ₩45,442 | ₩48,738 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩50,886 | ₩53,104 | ₩47,682 | ₩50,205 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,490 | ₩59,971 | ₩56,861 | ₩59,971 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,355 | ₩58,077 | ₩54,835 | ₩56,116 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,128 | ₩55,702 | ₩52,713 | ₩52,914 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,072 | ₩55,809 | ₩50,886 | ₩55,088 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,112 | ₩51,499 | ₩48,951 | ₩50,447 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩49,992 | ₩52,033 | ₩49,365 | ₩50,285 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩46,950 | ₩48,564 | ₩46,950 | ₩47,804 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,648 | ₩46,216 | ₩43,294 | ₩45,776 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,563 | ₩46,696 | ₩40,412 | ₩43,428 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,723 | ₩46,870 | ₩45,069 | ₩46,491 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,375 | ₩47,193 | ₩44,448 | ₩46,507 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,375 | ₩46,516 | ₩42,774 | ₩44,823 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,816 | ₩48,137 | ₩44,015 | ₩44,882 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,696 | ₩47,870 | ₩43,841 | ₩45,532 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,841 | ₩46,803 | ₩41,320 | ₩45,744 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,322 | ₩45,322 | ₩42,627 | ₩44,468 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,764 | ₩49,585 | ₩43,494 | ₩43,601 | -10.59% | 19만 |
|---|