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 | ₩30,394 | ₩33,003 | ₩29,725 | ₩32,762 | +7.79% | 10만 |
| 2026.10.08 | ₩29,886 | ₩31,394 | ₩28,896 | ₩29,940 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,973 | ₩28,695 | ₩27,426 | ₩28,538 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,679 | ₩28,628 | ₩27,552 | ₩27,993 | +1.14% | 4만 |
| 2026.10.05 | ₩27,331 | ₩28,120 | ₩26,769 | ₩27,220 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,241 | ₩28,762 | ₩26,930 | ₩27,039 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,662 | ₩27,786 | ₩26,582 | ₩27,502 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,849 | ₩27,625 | ₩26,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,694 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,608 | ₩26,849 | ₩26,006 | ₩26,583 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,501 | ₩27,478 | ₩26,334 | ₩26,772 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,093 | ₩28,628 | ₩27,371 | ₩27,406 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,291 | ₩28,822 | ₩27,184 | ₩28,360 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,715 | ₩28,615 | ₩26,234 | ₩28,101 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,087 | ₩26,301 | ₩25,398 | ₩26,144 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,508 | ₩25,659 | ₩24,113 | ₩25,641 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩24,000 | ₩24,187 | ₩22,689 | ₩24,144 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,786 | ₩24,227 | ₩22,916 | ₩23,847 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,127 | ₩23,478 | ₩21,926 | ₩23,323 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,180 | ₩23,933 | ₩22,073 | ₩22,843 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,234 | ₩23,331 | ₩21,391 | ₩23,141 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,619 | ₩21,873 | ₩21,070 | ₩21,545 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,552 | ₩21,926 | ₩20,923 | ₩21,268 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,515 | ₩22,776 | ₩21,993 | ₩22,229 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,344 | ₩23,812 | ₩22,386 | ₩22,386 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,231 | ₩25,231 | ₩23,344 | ₩23,493 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,277 | ₩26,729 | ₩23,277 | ₩25,926 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,629 | ₩24,695 | ₩21,391 | ₩22,402 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,227 | ₩27,237 | ₩25,311 | ₩25,338 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,782 | ₩27,692 | ₩26,729 | ₩27,312 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,264 | ₩27,853 | ₩26,809 | ₩27,284 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,418 | ₩27,438 | ₩25,016 | ₩27,117 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,876 | ₩25,083 | ₩22,493 | ₩24,825 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,508 | ₩25,538 | ₩23,465 | ₩23,582 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,856 | ₩25,157 | ₩23,235 | ₩24,511 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,214 | ₩26,234 | ₩23,598 | ₩25,592 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,414 | ₩24,654 | ₩23,538 | ₩23,921 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,679 | ₩24,762 | ₩23,050 | ₩24,267 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,398 | ₩24,267 | ₩23,144 | ₩23,318 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,200 | ₩24,600 | ₩23,532 | ₩23,572 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,592 | ₩25,752 | ₩23,986 | ₩24,059 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,986 | ₩25,691 | ₩23,665 | ₩25,458 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,134 | ₩24,321 | ₩22,556 | ₩23,318 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,160 | ₩25,190 | ₩23,812 | ₩24,388 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,358 | ₩25,685 | ₩23,344 | ₩24,481 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,789 | ₩23,665 | ₩20,695 | ₩23,598 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,625 | ₩20,072 | ₩18,817 | ₩19,585 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,204 | ₩22,234 | ₩20,214 | ₩20,214 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,471 | ₩21,752 | ₩17,338 | ₩21,324 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,712 | ₩13,712 | ₩13,090 | ₩13,485 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,776 | ₩13,002 | ₩12,241 | ₩12,936 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,481 | ₩13,003 | ₩12,374 | ₩12,696 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,110 | ₩13,780 | ₩12,803 | ₩12,883 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,659 | ₩13,793 | ₩11,786 | ₩13,070 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,712 | ₩15,037 | ₩13,619 | ₩14,876 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,525 | ₩13,525 | ₩12,883 | ₩13,054 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,699 | ₩13,699 | ₩12,615 | ₩13,170 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,264 | ₩15,264 | ₩13,191 | ₩13,445 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,625 | ₩15,719 | ₩14,983 | ₩15,237 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,144 | ₩16,194 | ₩15,144 | ₩15,846 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,997 | ₩15,786 | ₩14,461 | ₩15,272 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,491 | ₩15,813 | ₩14,435 | ₩15,732 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,846 | ₩16,274 | ₩15,411 | ₩15,558 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,324 | ₩16,027 | ₩13,097 | ₩15,585 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,194 | ₩14,876 | ₩13,940 | ₩14,756 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,197 | ₩15,271 | ₩13,833 | ₩14,033 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,261 | ₩14,605 | ₩13,605 | ₩14,582 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,635 | ₩15,332 | ₩14,007 | ₩15,291 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,652 | ₩16,856 | ₩15,197 | ₩15,839 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,180 | ₩15,746 | ₩14,060 | ₩15,398 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,542 | ₩15,465 | ₩14,471 | ₩14,635 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,749 | ₩14,408 | ₩12,669 | ₩13,886 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,679 | ₩12,467 | ₩11,625 | ₩12,040 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩11,973 | ₩12,522 | ₩11,706 | ₩11,853 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,635 | ₩11,505 | ₩10,515 | ₩11,304 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,170 | ₩11,197 | ₩10,087 | ₩10,247 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,645 | ₩12,401 | ₩11,264 | ₩11,505 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,950 | ₩13,030 | ₩12,088 | ₩12,174 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,234 | ₩14,930 | ₩12,722 | ₩12,789 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,491 | ₩15,505 | ₩14,053 | ₩14,876 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,625 | ₩16,695 | ₩15,224 | ₩15,371 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,361 | ₩16,361 | ₩15,157 | ₩16,027 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,344 | ₩16,441 | ₩15,237 | ₩16,401 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,558 | ₩15,558 | ₩14,542 | ₩14,849 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,023 | ₩15,679 | ₩14,689 | ₩15,585 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,144 | ₩16,080 | ₩15,117 | ₩15,438 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,602 | ₩17,043 | ₩14,696 | ₩15,893 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,722 | ₩17,231 | ₩16,655 | ₩16,910 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,940 | ₩18,354 | ₩16,354 | ₩16,695 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,297 | ₩19,532 | ₩17,993 | ₩18,341 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,548 | ₩21,083 | ₩18,226 | ₩18,475 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,608 | ₩23,411 | ₩20,575 | ₩21,314 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,532 | ₩24,642 | ₩22,448 | ₩23,732 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,401 | ₩22,916 | ₩19,772 | ₩22,635 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,588 | ₩19,117 | ₩16,588 | ₩19,090 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,629 | ₩17,224 | ₩16,214 | ₩16,415 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,364 | ₩18,000 | ₩16,655 | ₩17,431 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,792 | ₩18,127 | ₩16,923 | ₩17,565 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,391 | ₩18,007 | ₩17,364 | ₩17,712 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,910 | ₩17,685 | ₩16,481 | ₩17,632 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,244 | ₩17,726 | ₩16,809 | ₩17,150 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,455 | ₩17,297 | ₩16,308 | ₩17,150 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,629 | ₩17,284 | ₩16,508 | ₩16,896 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,879 | ₩16,996 | ₩15,813 | ₩16,843 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩17,017 | ₩17,739 | ₩15,639 | ₩15,960 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,578 | ₩17,833 | ₩16,843 | ₩17,498 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,271 | ₩17,766 | ₩16,689 | ₩17,632 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,418 | ₩18,007 | ₩16,762 | ₩17,899 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,257 | ₩18,772 | ₩17,178 | ₩17,752 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,936 | ₩17,471 | ₩16,321 | ₩16,936 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,675 | ₩19,505 | ₩17,217 | ₩17,592 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,869 | ₩21,311 | ₩20,147 | ₩20,415 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,705 | ₩20,428 | ₩19,124 | ₩19,855 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,254 | ₩18,757 | ₩17,906 | ₩18,542 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,662 | ₩18,662 | ₩17,378 | ₩18,261 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,491 | ₩19,799 | ₩18,996 | ₩19,170 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,130 | ₩20,160 | ₩19,063 | ₩19,665 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,558 | ₩19,719 | ₩18,548 | ₩19,625 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,552 | ₩21,619 | ₩18,837 | ₩19,251 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,404 | ₩22,528 | ₩21,043 | ₩22,448 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩21,003 | ₩21,705 | ₩20,107 | ₩20,655 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,388 | ₩20,984 | ₩20,047 | ₩20,695 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,575 | ₩21,284 | ₩19,933 | ₩20,762 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,281 | ₩20,308 | ₩18,916 | ₩19,839 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,234 | ₩19,732 | ₩17,846 | ₩19,612 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,585 | ₩18,542 | ₩17,525 | ₩17,993 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,602 | ₩17,552 | ₩16,294 | ₩17,164 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,107 | ₩16,287 | ₩14,662 | ₩16,093 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,103 | ₩19,103 | ₩16,120 | ₩16,695 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,705 | ₩24,080 | ₩19,050 | ₩19,545 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,565 | ₩22,247 | ₩20,669 | ₩22,233 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,886 | ₩22,408 | ₩21,324 | ₩21,632 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,401 | ₩21,833 | ₩19,518 | ₩21,795 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,404 | ₩21,779 | ₩20,742 | ₩21,264 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,585 | ₩21,643 | ₩19,344 | ₩21,177 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,308 | ₩20,649 | ₩18,508 | ₩18,823 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,244 | ₩21,244 | ₩20,067 | ₩20,419 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,545 | ₩23,545 | ₩21,685 | ₩21,739 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩25,037 | ₩25,672 | ₩24,053 | ₩24,241 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,953 | ₩26,368 | ₩22,983 | ₩24,067 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,866 | ₩26,047 | ₩23,866 | ₩25,926 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,281 | ₩24,736 | ₩22,448 | ₩22,836 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,545 | ₩24,629 | ₩22,930 | ₩24,548 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,374 | ₩24,816 | ₩23,572 | ₩23,590 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,639 | ₩24,856 | ₩23,545 | ₩24,267 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,518 | ₩23,946 | ₩23,204 | ₩23,612 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,839 | ₩24,154 | ₩22,435 | ₩23,170 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,799 | ₩24,629 | ₩23,224 | ₩23,973 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,251 | ₩23,812 | ₩22,729 | ₩23,398 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,789 | ₩24,816 | ₩22,943 | ₩23,170 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,749 | ₩25,445 | ₩23,826 | ₩24,950 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩23,023 | ₩26,421 | ₩23,023 | ₩25,190 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,819 | ₩24,896 | ₩22,836 | ₩23,746 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,528 | ₩24,348 | ₩22,435 | ₩23,920 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,588 | ₩22,221 | ₩19,512 | ₩22,194 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,308 | ₩22,073 | ₩20,308 | ₩21,605 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,501 | ₩19,585 | ₩18,461 | ₩19,358 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,381 | ₩19,398 | ₩18,091 | ₩19,037 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,538 | ₩18,983 | ₩17,244 | ₩18,528 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,271 | ₩17,405 | ₩16,488 | ₩17,083 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,953 | ₩17,953 | ₩16,709 | ₩17,619 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,073 | ₩19,130 | ₩17,792 | ₩18,916 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,073 | ₩19,157 | ₩17,759 | ₩18,849 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,037 | ₩20,448 | ₩18,876 | ₩18,983 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,137 | ₩18,609 | ₩16,789 | ₩18,394 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩17,017 | ₩18,421 | ₩16,522 | ₩17,913 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,050 | ₩19,149 | ₩16,602 | ₩17,324 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,134 | ₩20,134 | ₩18,428 | ₩19,197 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,819 | ₩22,047 | ₩19,799 | ₩20,308 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,465 | ₩22,073 | ₩18,996 | ₩21,338 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,411 | ₩19,732 | ₩18,401 | ₩19,344 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,866 | ₩20,013 | ₩17,231 | ₩17,792 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,886 | ₩26,006 | ₩19,318 | ₩20,468 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,070 | ₩29,070 | ₩25,284 | ₩27,210 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,602 | ₩24,695 | ₩23,251 | ₩23,786 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,321 | ₩24,629 | ₩22,809 | ₩23,197 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,916 | ₩26,916 | ₩23,384 | ₩25,030 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,431 | ₩29,605 | ₩26,796 | ₩26,983 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,608 | ₩31,197 | ₩29,558 | ₩29,779 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,105 | ₩31,652 | ₩30,501 | ₩30,550 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,408 | ₩32,174 | ₩30,294 | ₩31,358 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,983 | ₩30,983 | ₩29,739 | ₩30,005 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,063 | ₩31,358 | ₩28,321 | ₩29,886 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,595 | ₩32,261 | ₩30,194 | ₩31,063 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,117 | ₩36,254 | ₩31,625 | ₩31,986 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,164 | ₩35,719 | ₩34,220 | ₩34,354 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,649 | ₩36,053 | ₩33,170 | ₩34,916 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩35,016 | ₩35,921 | ₩34,113 | ₩35,130 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,715 | ₩36,254 | ₩34,541 | ₩35,331 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,381 | ₩34,983 | ₩33,565 | ₩34,555 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,685 | ₩37,824 | ₩33,394 | ₩34,394 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,956 | ₩38,501 | ₩34,796 | ₩36,361 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,154 | ₩35,719 | ₩33,739 | ₩35,585 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,739 | ₩33,980 | ₩32,575 | ₩33,525 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,347 | ₩36,368 | ₩30,528 | ₩31,144 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,374 | ₩36,495 | ₩34,896 | ₩35,010 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,859 | ₩38,053 | ₩36,294 | ₩36,347 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,638 | ₩45,739 | ₩44,080 | ₩44,321 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,739 | ₩50,234 | ₩46,488 | ₩46,515 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,949 | ₩49,418 | ₩48,889 | ₩49,369 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,816 | ₩49,632 | ₩48,187 | ₩49,337 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,779 | ₩51,759 | ₩48,655 | ₩49,309 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,926 | ₩49,779 | ₩45,886 | ₩49,003 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,518 | ₩46,046 | ₩43,478 | ₩45,319 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,595 | ₩46,595 | ₩41,418 | ₩41,436 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,759 | ₩46,943 | ₩43,585 | ₩46,568 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,699 | ₩46,515 | ₩44,414 | ₩44,414 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,605 | ₩45,605 | ₩41,873 | ₩44,590 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,230 | ₩46,836 | ₩43,023 | ₩46,635 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,270 | ₩47,959 | ₩44,454 | ₩46,796 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,786 | ₩44,227 | ₩43,371 | ₩43,914 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,214 | ₩44,655 | ₩42,916 | ₩43,786 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,274 | ₩44,084 | ₩42,073 | ₩43,933 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,471 | ₩42,341 | ₩40,669 | ₩42,180 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,501 | ₩41,331 | ₩38,046 | ₩41,217 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,368 | ₩41,060 | ₩38,368 | ₩38,849 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,301 | ₩37,993 | ₩35,451 | ₩37,458 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,645 | ₩37,953 | ₩36,789 | ₩37,939 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,351 | ₩37,725 | ₩36,067 | ₩36,749 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,408 | ₩36,220 | ₩32,776 | ₩35,839 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,351 | ₩36,441 | ₩33,097 | ₩35,304 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,776 | ₩33,431 | ₩29,164 | ₩32,240 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,859 | ₩40,856 | ₩32,040 | ₩32,655 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩38,033 | ₩38,635 | ₩35,699 | ₩36,963 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,261 | ₩40,347 | ₩37,137 | ₩37,752 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,551 | ₩40,923 | ₩38,060 | ₩39,692 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,578 | ₩42,354 | ₩36,642 | ₩40,916 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,976 | ₩45,431 | ₩39,638 | ₩40,200 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,217 | ₩49,217 | ₩44,548 | ₩46,274 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,458 | ₩50,675 | ₩47,787 | ₩49,672 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,541 | ₩51,598 | ₩46,327 | ₩51,210 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,471 | ₩43,786 | ₩39,291 | ₩43,531 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩49,003 | ₩50,461 | ₩41,980 | ₩42,247 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,444 | ₩49,957 | ₩45,565 | ₩48,869 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩51,023 | ₩53,248 | ₩47,811 | ₩50,341 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,648 | ₩60,133 | ₩57,015 | ₩60,133 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,504 | ₩58,234 | ₩54,983 | ₩56,267 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,277 | ₩55,852 | ₩52,856 | ₩53,056 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,210 | ₩55,959 | ₩51,023 | ₩55,237 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,247 | ₩51,638 | ₩49,083 | ₩50,583 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,127 | ₩52,173 | ₩49,498 | ₩50,421 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,076 | ₩48,695 | ₩47,076 | ₩47,933 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,765 | ₩46,341 | ₩43,411 | ₩45,899 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,689 | ₩46,822 | ₩40,521 | ₩43,545 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,849 | ₩46,996 | ₩45,190 | ₩46,616 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,498 | ₩47,320 | ₩44,568 | ₩46,632 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,495 | ₩46,642 | ₩42,889 | ₩44,944 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,943 | ₩48,267 | ₩44,133 | ₩45,003 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,822 | ₩48,000 | ₩43,959 | ₩45,654 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,959 | ₩46,929 | ₩41,431 | ₩45,867 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,444 | ₩45,444 | ₩42,742 | ₩44,588 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,896 | ₩49,719 | ₩43,612 | ₩43,719 | -10.59% | 19만 |
|---|