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 | ₩30,358 | ₩32,964 | ₩29,690 | ₩32,723 | +7.79% | 10만 |
| 2026.10.08 | ₩29,850 | ₩31,356 | ₩28,861 | ₩29,904 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,940 | ₩28,661 | ₩27,393 | ₩28,503 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,646 | ₩28,594 | ₩27,519 | ₩27,960 | +1.14% | 4만 |
| 2026.10.05 | ₩27,298 | ₩28,087 | ₩26,737 | ₩27,187 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,207 | ₩28,728 | ₩26,897 | ₩27,007 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,630 | ₩27,752 | ₩26,550 | ₩27,469 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,817 | ₩27,592 | ₩26,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,662 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,577 | ₩26,817 | ₩25,975 | ₩26,551 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,470 | ₩27,445 | ₩26,303 | ₩26,740 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,060 | ₩28,594 | ₩27,338 | ₩27,373 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,258 | ₩28,788 | ₩27,151 | ₩28,326 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,684 | ₩28,581 | ₩26,202 | ₩28,068 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,056 | ₩26,269 | ₩25,367 | ₩26,113 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,479 | ₩25,628 | ₩24,085 | ₩25,611 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩23,971 | ₩24,158 | ₩22,662 | ₩24,115 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,757 | ₩24,198 | ₩22,889 | ₩23,819 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,100 | ₩23,450 | ₩21,900 | ₩23,295 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,154 | ₩23,904 | ₩22,047 | ₩22,815 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,207 | ₩23,303 | ₩21,366 | ₩23,113 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,593 | ₩21,847 | ₩21,045 | ₩21,519 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,526 | ₩21,900 | ₩20,898 | ₩21,243 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,488 | ₩22,748 | ₩21,967 | ₩22,202 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,316 | ₩23,784 | ₩22,360 | ₩22,360 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,200 | ₩25,200 | ₩23,316 | ₩23,465 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,250 | ₩26,697 | ₩23,250 | ₩25,895 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,599 | ₩24,666 | ₩21,366 | ₩22,376 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,196 | ₩27,205 | ₩25,281 | ₩25,307 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,750 | ₩27,659 | ₩26,697 | ₩27,279 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,231 | ₩27,819 | ₩26,777 | ₩27,251 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,387 | ₩27,405 | ₩24,987 | ₩27,084 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,849 | ₩25,053 | ₩22,467 | ₩24,795 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,479 | ₩25,508 | ₩23,437 | ₩23,554 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,826 | ₩25,127 | ₩23,207 | ₩24,481 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,185 | ₩26,202 | ₩23,570 | ₩25,561 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,385 | ₩24,624 | ₩23,510 | ₩23,892 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,650 | ₩24,733 | ₩23,022 | ₩24,238 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,370 | ₩24,238 | ₩23,116 | ₩23,290 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,171 | ₩24,571 | ₩23,503 | ₩23,543 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,561 | ₩25,721 | ₩23,958 | ₩24,030 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,958 | ₩25,660 | ₩23,637 | ₩25,428 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,105 | ₩24,292 | ₩22,529 | ₩23,290 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,131 | ₩25,160 | ₩23,784 | ₩24,359 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,330 | ₩25,655 | ₩23,316 | ₩24,452 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,764 | ₩23,637 | ₩20,671 | ₩23,570 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,602 | ₩20,048 | ₩18,795 | ₩19,562 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,178 | ₩22,207 | ₩20,190 | ₩20,190 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,451 | ₩21,726 | ₩17,317 | ₩21,299 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,696 | ₩13,696 | ₩13,075 | ₩13,469 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,761 | ₩12,986 | ₩12,226 | ₩12,921 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,467 | ₩12,988 | ₩12,360 | ₩12,680 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,095 | ₩13,764 | ₩12,787 | ₩12,867 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,642 | ₩13,776 | ₩11,772 | ₩13,054 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,696 | ₩15,019 | ₩13,602 | ₩14,858 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,509 | ₩13,509 | ₩12,867 | ₩13,038 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,682 | ₩13,682 | ₩12,600 | ₩13,155 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,246 | ₩15,246 | ₩13,175 | ₩13,429 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,607 | ₩15,700 | ₩14,965 | ₩15,219 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,126 | ₩16,174 | ₩15,126 | ₩15,827 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,979 | ₩15,767 | ₩14,444 | ₩15,254 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,473 | ₩15,794 | ₩14,417 | ₩15,713 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,827 | ₩16,255 | ₩15,393 | ₩15,540 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,308 | ₩16,007 | ₩13,081 | ₩15,566 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,177 | ₩14,858 | ₩13,923 | ₩14,738 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,179 | ₩15,252 | ₩13,816 | ₩14,017 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,244 | ₩14,587 | ₩13,589 | ₩14,564 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,618 | ₩15,314 | ₩13,990 | ₩15,273 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,633 | ₩16,836 | ₩15,179 | ₩15,820 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,164 | ₩15,727 | ₩14,043 | ₩15,379 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,524 | ₩15,446 | ₩14,453 | ₩14,618 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,734 | ₩14,391 | ₩12,654 | ₩13,870 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,665 | ₩12,452 | ₩11,611 | ₩12,026 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩11,959 | ₩12,507 | ₩11,692 | ₩11,839 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,623 | ₩11,491 | ₩10,502 | ₩11,291 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,157 | ₩11,184 | ₩10,075 | ₩10,235 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,631 | ₩12,386 | ₩11,251 | ₩11,491 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,934 | ₩13,014 | ₩12,074 | ₩12,159 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,217 | ₩14,912 | ₩12,707 | ₩12,774 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,473 | ₩15,486 | ₩14,037 | ₩14,858 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,607 | ₩16,676 | ₩15,206 | ₩15,353 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,341 | ₩16,341 | ₩15,139 | ₩16,007 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,326 | ₩16,422 | ₩15,219 | ₩16,382 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,540 | ₩15,540 | ₩14,524 | ₩14,832 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,005 | ₩15,660 | ₩14,671 | ₩15,566 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,126 | ₩16,061 | ₩15,099 | ₩15,420 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,582 | ₩17,023 | ₩14,678 | ₩15,874 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,702 | ₩17,210 | ₩16,635 | ₩16,889 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,918 | ₩18,332 | ₩16,335 | ₩16,676 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,274 | ₩19,508 | ₩17,972 | ₩18,319 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,524 | ₩21,058 | ₩18,204 | ₩18,453 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,581 | ₩23,383 | ₩20,550 | ₩21,288 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,503 | ₩24,612 | ₩22,421 | ₩23,704 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,377 | ₩22,889 | ₩19,749 | ₩22,608 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,569 | ₩19,094 | ₩16,569 | ₩19,067 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,609 | ₩17,203 | ₩16,195 | ₩16,395 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,344 | ₩17,978 | ₩16,635 | ₩17,410 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,771 | ₩18,105 | ₩16,903 | ₩17,544 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,370 | ₩17,985 | ₩17,344 | ₩17,691 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,889 | ₩17,664 | ₩16,462 | ₩17,611 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,223 | ₩17,704 | ₩16,789 | ₩17,130 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,435 | ₩17,277 | ₩16,288 | ₩17,130 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,609 | ₩17,263 | ₩16,488 | ₩16,876 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,860 | ₩16,976 | ₩15,794 | ₩16,823 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩16,996 | ₩17,718 | ₩15,620 | ₩15,941 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,557 | ₩17,811 | ₩16,823 | ₩17,477 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,250 | ₩17,744 | ₩16,669 | ₩17,611 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,397 | ₩17,985 | ₩16,742 | ₩17,878 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,237 | ₩18,749 | ₩17,158 | ₩17,731 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,916 | ₩17,451 | ₩16,301 | ₩16,916 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,653 | ₩19,482 | ₩17,197 | ₩17,571 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,844 | ₩21,285 | ₩20,123 | ₩20,390 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,682 | ₩20,403 | ₩19,101 | ₩19,832 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,232 | ₩18,735 | ₩17,885 | ₩18,519 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,640 | ₩18,640 | ₩17,357 | ₩18,239 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,468 | ₩19,775 | ₩18,974 | ₩19,147 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,107 | ₩20,136 | ₩19,041 | ₩19,642 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,535 | ₩19,695 | ₩18,526 | ₩19,602 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,526 | ₩21,593 | ₩18,815 | ₩19,228 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,379 | ₩22,501 | ₩21,018 | ₩22,421 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩20,978 | ₩21,680 | ₩20,083 | ₩20,631 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,363 | ₩20,959 | ₩20,023 | ₩20,671 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,550 | ₩21,259 | ₩19,909 | ₩20,738 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,256 | ₩20,283 | ₩18,894 | ₩19,816 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,212 | ₩19,709 | ₩17,825 | ₩19,588 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,564 | ₩18,519 | ₩17,504 | ₩17,972 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,582 | ₩17,531 | ₩16,275 | ₩17,143 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,088 | ₩16,268 | ₩14,645 | ₩16,074 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,081 | ₩19,081 | ₩16,101 | ₩16,676 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,677 | ₩24,051 | ₩19,027 | ₩19,522 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,539 | ₩22,221 | ₩20,644 | ₩22,206 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,860 | ₩22,381 | ₩21,299 | ₩21,606 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,377 | ₩21,806 | ₩19,495 | ₩21,769 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,379 | ₩21,753 | ₩20,717 | ₩21,239 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,562 | ₩21,617 | ₩19,321 | ₩21,152 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,283 | ₩20,624 | ₩18,486 | ₩18,800 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,219 | ₩21,219 | ₩20,043 | ₩20,394 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,517 | ₩23,517 | ₩21,659 | ₩21,713 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩25,007 | ₩25,641 | ₩24,025 | ₩24,212 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,922 | ₩26,336 | ₩22,956 | ₩24,038 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,837 | ₩26,015 | ₩23,837 | ₩25,895 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,252 | ₩24,706 | ₩22,421 | ₩22,809 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,517 | ₩24,599 | ₩22,902 | ₩24,519 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,345 | ₩24,786 | ₩23,543 | ₩23,562 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,610 | ₩24,826 | ₩23,517 | ₩24,238 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,490 | ₩23,918 | ₩23,176 | ₩23,584 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,811 | ₩24,125 | ₩22,408 | ₩23,143 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,771 | ₩24,599 | ₩23,196 | ₩23,944 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,223 | ₩23,784 | ₩22,702 | ₩23,370 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,759 | ₩24,786 | ₩22,915 | ₩23,143 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,719 | ₩25,414 | ₩23,797 | ₩24,920 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩22,996 | ₩26,390 | ₩22,996 | ₩25,160 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,791 | ₩24,866 | ₩22,809 | ₩23,717 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,501 | ₩24,318 | ₩22,408 | ₩23,891 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,564 | ₩22,194 | ₩19,488 | ₩22,167 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,283 | ₩22,047 | ₩20,283 | ₩21,579 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,479 | ₩19,562 | ₩18,439 | ₩19,335 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,359 | ₩19,375 | ₩18,069 | ₩19,014 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,517 | ₩18,960 | ₩17,223 | ₩18,506 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,250 | ₩17,384 | ₩16,468 | ₩17,063 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,932 | ₩17,932 | ₩16,689 | ₩17,597 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,052 | ₩19,107 | ₩17,771 | ₩18,894 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,052 | ₩19,134 | ₩17,738 | ₩18,827 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,014 | ₩20,424 | ₩18,853 | ₩18,960 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,116 | ₩18,586 | ₩16,769 | ₩18,372 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩16,996 | ₩18,399 | ₩16,502 | ₩17,891 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,027 | ₩19,126 | ₩16,582 | ₩17,304 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,110 | ₩20,110 | ₩18,406 | ₩19,174 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,793 | ₩22,020 | ₩19,775 | ₩20,283 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,441 | ₩22,047 | ₩18,974 | ₩21,312 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,388 | ₩19,709 | ₩18,379 | ₩19,321 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,842 | ₩19,989 | ₩17,210 | ₩17,771 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,855 | ₩25,975 | ₩19,294 | ₩20,444 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,035 | ₩29,035 | ₩25,254 | ₩27,178 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,572 | ₩24,666 | ₩23,223 | ₩23,757 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,292 | ₩24,599 | ₩22,782 | ₩23,169 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,884 | ₩26,884 | ₩23,356 | ₩25,000 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,396 | ₩29,570 | ₩26,764 | ₩26,951 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,572 | ₩31,160 | ₩29,523 | ₩29,743 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,068 | ₩31,614 | ₩30,465 | ₩30,513 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,371 | ₩32,135 | ₩30,258 | ₩31,320 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,946 | ₩30,946 | ₩29,703 | ₩29,969 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,026 | ₩31,320 | ₩28,287 | ₩29,850 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,558 | ₩32,222 | ₩30,158 | ₩31,026 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,075 | ₩36,210 | ₩31,587 | ₩31,948 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,121 | ₩35,676 | ₩34,179 | ₩34,313 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,607 | ₩36,010 | ₩33,131 | ₩34,874 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩34,975 | ₩35,878 | ₩34,073 | ₩35,088 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,674 | ₩36,210 | ₩34,500 | ₩35,289 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,340 | ₩34,941 | ₩33,525 | ₩34,514 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,640 | ₩37,779 | ₩33,354 | ₩34,353 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,914 | ₩38,455 | ₩34,754 | ₩36,317 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,113 | ₩35,676 | ₩33,698 | ₩35,542 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,698 | ₩33,939 | ₩32,536 | ₩33,485 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,304 | ₩36,324 | ₩30,492 | ₩31,106 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,331 | ₩36,451 | ₩34,854 | ₩34,968 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,814 | ₩38,008 | ₩36,251 | ₩36,304 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,584 | ₩45,684 | ₩44,027 | ₩44,268 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,679 | ₩50,174 | ₩46,432 | ₩46,459 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,891 | ₩49,358 | ₩48,831 | ₩49,310 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,757 | ₩49,572 | ₩48,129 | ₩49,278 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,719 | ₩51,697 | ₩48,597 | ₩49,250 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,871 | ₩49,719 | ₩45,831 | ₩48,944 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,466 | ₩45,991 | ₩43,426 | ₩45,264 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,539 | ₩46,539 | ₩41,368 | ₩41,387 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,706 | ₩46,887 | ₩43,533 | ₩46,512 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,644 | ₩46,459 | ₩44,361 | ₩44,361 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,550 | ₩45,550 | ₩41,822 | ₩44,536 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,176 | ₩46,780 | ₩42,972 | ₩46,579 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,216 | ₩47,902 | ₩44,401 | ₩46,740 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,733 | ₩44,174 | ₩43,319 | ₩43,861 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,161 | ₩44,602 | ₩42,865 | ₩43,733 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,223 | ₩44,031 | ₩42,023 | ₩43,880 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,422 | ₩42,290 | ₩40,620 | ₩42,130 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,455 | ₩41,281 | ₩38,001 | ₩41,168 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,322 | ₩41,011 | ₩38,322 | ₩38,803 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,257 | ₩37,948 | ₩35,409 | ₩37,413 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,600 | ₩37,907 | ₩36,745 | ₩37,894 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,306 | ₩37,680 | ₩36,023 | ₩36,705 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,367 | ₩36,177 | ₩32,736 | ₩35,796 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,311 | ₩36,398 | ₩33,057 | ₩35,262 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,736 | ₩33,391 | ₩29,129 | ₩32,202 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,811 | ₩40,807 | ₩32,002 | ₩32,616 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩37,988 | ₩38,589 | ₩35,656 | ₩36,919 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,215 | ₩40,299 | ₩37,092 | ₩37,707 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,504 | ₩40,874 | ₩38,014 | ₩39,644 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,533 | ₩42,303 | ₩36,598 | ₩40,867 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,922 | ₩45,377 | ₩39,591 | ₩40,152 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,158 | ₩49,158 | ₩44,495 | ₩46,218 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,399 | ₩50,614 | ₩47,730 | ₩49,612 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,486 | ₩51,536 | ₩46,272 | ₩51,149 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,422 | ₩43,733 | ₩39,244 | ₩43,479 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩48,944 | ₩50,401 | ₩41,929 | ₩42,197 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,385 | ₩49,897 | ₩45,510 | ₩48,811 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩50,962 | ₩53,184 | ₩47,754 | ₩50,280 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,578 | ₩60,061 | ₩56,947 | ₩60,061 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,438 | ₩58,164 | ₩54,917 | ₩56,200 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,211 | ₩55,786 | ₩52,792 | ₩52,993 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,149 | ₩55,892 | ₩50,962 | ₩55,171 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,187 | ₩51,577 | ₩49,024 | ₩50,522 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,067 | ₩52,111 | ₩49,439 | ₩50,361 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,020 | ₩48,637 | ₩47,020 | ₩47,875 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,713 | ₩46,285 | ₩43,359 | ₩45,844 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,633 | ₩46,766 | ₩40,473 | ₩43,493 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,793 | ₩46,940 | ₩45,136 | ₩46,561 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,443 | ₩47,263 | ₩44,515 | ₩46,577 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,441 | ₩46,586 | ₩42,838 | ₩44,890 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,887 | ₩48,209 | ₩44,081 | ₩44,949 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,766 | ₩47,942 | ₩43,907 | ₩45,600 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,907 | ₩46,873 | ₩41,381 | ₩45,812 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,390 | ₩45,390 | ₩42,691 | ₩44,535 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,837 | ₩49,659 | ₩43,559 | ₩43,666 | -10.59% | 19만 |
|---|