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 | ₩30,360 | ₩32,965 | ₩29,691 | ₩32,725 | +7.79% | 10만 |
| 2026.10.08 | ₩29,852 | ₩31,358 | ₩28,863 | ₩29,905 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,941 | ₩28,663 | ₩27,394 | ₩28,505 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,647 | ₩28,596 | ₩27,520 | ₩27,961 | +1.14% | 4만 |
| 2026.10.05 | ₩27,300 | ₩28,088 | ₩26,738 | ₩27,189 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,208 | ₩28,729 | ₩26,899 | ₩27,008 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,631 | ₩27,754 | ₩26,551 | ₩27,471 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,819 | ₩27,594 | ₩26,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,664 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,578 | ₩26,819 | ₩25,977 | ₩26,553 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,471 | ₩27,447 | ₩26,304 | ₩26,741 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,061 | ₩28,596 | ₩27,340 | ₩27,374 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,259 | ₩28,790 | ₩27,153 | ₩28,327 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,685 | ₩28,582 | ₩26,204 | ₩28,069 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,057 | ₩26,271 | ₩25,369 | ₩26,114 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,480 | ₩25,629 | ₩24,086 | ₩25,612 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩23,972 | ₩24,159 | ₩22,663 | ₩24,117 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,759 | ₩24,199 | ₩22,890 | ₩23,820 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,102 | ₩23,451 | ₩21,901 | ₩23,296 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,155 | ₩23,906 | ₩22,048 | ₩22,816 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,208 | ₩23,304 | ₩21,367 | ₩23,114 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,594 | ₩21,848 | ₩21,046 | ₩21,520 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,527 | ₩21,901 | ₩20,899 | ₩21,244 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,489 | ₩22,750 | ₩21,968 | ₩22,203 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,318 | ₩23,785 | ₩22,361 | ₩22,361 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,202 | ₩25,202 | ₩23,318 | ₩23,466 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,251 | ₩26,698 | ₩23,251 | ₩25,897 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,600 | ₩24,667 | ₩21,367 | ₩22,377 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,197 | ₩27,206 | ₩25,282 | ₩25,309 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,752 | ₩27,660 | ₩26,698 | ₩27,281 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,233 | ₩27,821 | ₩26,778 | ₩27,253 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,389 | ₩27,406 | ₩24,988 | ₩27,086 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,850 | ₩25,055 | ₩22,468 | ₩24,797 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,480 | ₩25,509 | ₩23,438 | ₩23,555 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,828 | ₩25,128 | ₩23,208 | ₩24,483 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,186 | ₩26,204 | ₩23,571 | ₩25,562 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,387 | ₩24,626 | ₩23,511 | ₩23,893 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,652 | ₩24,734 | ₩23,024 | ₩24,240 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,371 | ₩24,240 | ₩23,117 | ₩23,291 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,173 | ₩24,572 | ₩23,505 | ₩23,545 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,562 | ₩25,723 | ₩23,959 | ₩24,031 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,959 | ₩25,661 | ₩23,638 | ₩25,429 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,106 | ₩24,293 | ₩22,531 | ₩23,291 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,133 | ₩25,162 | ₩23,785 | ₩24,360 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,331 | ₩25,656 | ₩23,318 | ₩24,453 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,765 | ₩23,638 | ₩20,672 | ₩23,571 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,603 | ₩20,049 | ₩18,796 | ₩19,563 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,180 | ₩22,208 | ₩20,191 | ₩20,191 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,451 | ₩21,727 | ₩17,318 | ₩21,300 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,697 | ₩13,697 | ₩13,075 | ₩13,469 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,761 | ₩12,987 | ₩12,227 | ₩12,922 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,467 | ₩12,988 | ₩12,360 | ₩12,681 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,095 | ₩13,765 | ₩12,788 | ₩12,868 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,643 | ₩13,777 | ₩11,772 | ₩13,055 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,697 | ₩15,019 | ₩13,603 | ₩14,859 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,509 | ₩13,509 | ₩12,868 | ₩13,039 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,683 | ₩13,683 | ₩12,601 | ₩13,155 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,247 | ₩15,247 | ₩13,175 | ₩13,429 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,607 | ₩15,701 | ₩14,966 | ₩15,220 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,126 | ₩16,175 | ₩15,126 | ₩15,828 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,979 | ₩15,768 | ₩14,445 | ₩15,255 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,474 | ₩15,794 | ₩14,418 | ₩15,714 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,828 | ₩16,255 | ₩15,394 | ₩15,541 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,309 | ₩16,008 | ₩13,082 | ₩15,567 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,178 | ₩14,859 | ₩13,924 | ₩14,739 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,180 | ₩15,253 | ₩13,817 | ₩14,017 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,244 | ₩14,588 | ₩13,590 | ₩14,565 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,619 | ₩15,315 | ₩13,991 | ₩15,273 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,634 | ₩16,837 | ₩15,180 | ₩15,821 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,164 | ₩15,728 | ₩14,044 | ₩15,380 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,525 | ₩15,447 | ₩14,454 | ₩14,619 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,734 | ₩14,391 | ₩12,654 | ₩13,870 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,665 | ₩12,453 | ₩11,612 | ₩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 | ₩11,492 | ₩10,503 | ₩11,291 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,158 | ₩11,184 | ₩10,075 | ₩10,236 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,632 | ₩12,387 | ₩11,251 | ₩11,492 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,935 | ₩13,015 | ₩12,074 | ₩12,160 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,218 | ₩14,913 | ₩12,708 | ₩12,775 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,474 | ₩15,487 | ₩14,037 | ₩14,859 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,607 | ₩16,676 | ₩15,207 | ₩15,354 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,342 | ₩16,342 | ₩15,140 | ₩16,008 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,327 | ₩16,423 | ₩15,220 | ₩16,382 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,541 | ₩15,541 | ₩14,525 | ₩14,832 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,006 | ₩15,661 | ₩14,672 | ₩15,567 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,126 | ₩16,062 | ₩15,100 | ₩15,420 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,583 | ₩17,024 | ₩14,679 | ₩15,875 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,703 | ₩17,211 | ₩16,636 | ₩16,890 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,919 | ₩18,333 | ₩16,336 | ₩16,676 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,275 | ₩19,509 | ₩17,973 | ₩18,320 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,525 | ₩21,059 | ₩18,205 | ₩18,454 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,583 | ₩23,384 | ₩20,552 | ₩21,289 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,505 | ₩24,614 | ₩22,422 | ₩23,705 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,378 | ₩22,890 | ₩19,750 | ₩22,609 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,569 | ₩19,095 | ₩16,569 | ₩19,068 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,610 | ₩17,204 | ₩16,195 | ₩16,396 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,345 | ₩17,979 | ₩16,636 | ₩17,411 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,772 | ₩18,106 | ₩16,904 | ₩17,545 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,371 | ₩17,986 | ₩17,345 | ₩17,692 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,890 | ₩17,665 | ₩16,463 | ₩17,612 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,224 | ₩17,705 | ₩16,790 | ₩17,131 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,436 | ₩17,278 | ₩16,289 | ₩17,131 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,610 | ₩17,264 | ₩16,489 | ₩16,877 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,861 | ₩16,977 | ₩15,794 | ₩16,823 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩16,997 | ₩17,719 | ₩15,621 | ₩15,941 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,558 | ₩17,812 | ₩16,823 | ₩17,478 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,251 | ₩17,745 | ₩16,670 | ₩17,612 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,398 | ₩17,986 | ₩16,743 | ₩17,879 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,238 | ₩18,750 | ₩17,159 | ₩17,732 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,917 | ₩17,451 | ₩16,302 | ₩16,917 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,654 | ₩19,483 | ₩17,198 | ₩17,572 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,846 | ₩21,286 | ₩20,124 | ₩20,391 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,683 | ₩20,405 | ₩19,102 | ₩19,833 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,233 | ₩18,736 | ₩17,886 | ₩18,520 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,641 | ₩18,641 | ₩17,358 | ₩18,240 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,469 | ₩19,777 | ₩18,975 | ₩19,148 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,108 | ₩20,137 | ₩19,042 | ₩19,643 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,536 | ₩19,696 | ₩18,527 | ₩19,603 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,527 | ₩21,594 | ₩18,816 | ₩19,229 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,380 | ₩22,502 | ₩21,019 | ₩22,422 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩20,979 | ₩21,681 | ₩20,084 | ₩20,632 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,364 | ₩20,960 | ₩20,024 | ₩20,672 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,552 | ₩21,260 | ₩19,910 | ₩20,739 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,258 | ₩20,284 | ₩18,895 | ₩19,817 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,213 | ₩19,710 | ₩17,826 | ₩19,589 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,565 | ₩18,520 | ₩17,505 | ₩17,973 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,583 | ₩17,532 | ₩16,276 | ₩17,144 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,088 | ₩16,269 | ₩14,645 | ₩16,075 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,082 | ₩19,082 | ₩16,102 | ₩16,676 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,678 | ₩24,053 | ₩19,028 | ₩19,523 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,540 | ₩22,222 | ₩20,645 | ₩22,207 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,861 | ₩22,382 | ₩21,300 | ₩21,607 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,378 | ₩21,808 | ₩19,496 | ₩21,770 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,380 | ₩21,754 | ₩20,719 | ₩21,240 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,563 | ₩21,618 | ₩19,322 | ₩21,153 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,284 | ₩20,625 | ₩18,487 | ₩18,801 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,220 | ₩21,220 | ₩20,044 | ₩20,395 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,518 | ₩23,518 | ₩21,661 | ₩21,714 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩25,008 | ₩25,643 | ₩24,026 | ₩24,213 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,923 | ₩26,337 | ₩22,957 | ₩24,039 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,839 | ₩26,017 | ₩23,839 | ₩25,897 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,253 | ₩24,707 | ₩22,422 | ₩22,810 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,518 | ₩24,600 | ₩22,903 | ₩24,520 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,346 | ₩24,787 | ₩23,545 | ₩23,563 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,612 | ₩24,828 | ₩23,518 | ₩24,240 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,491 | ₩23,919 | ₩23,177 | ₩23,585 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,812 | ₩24,126 | ₩22,409 | ₩23,144 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,772 | ₩24,600 | ₩23,197 | ₩23,946 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,224 | ₩23,785 | ₩22,703 | ₩23,371 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,761 | ₩24,787 | ₩22,917 | ₩23,144 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,721 | ₩25,415 | ₩23,799 | ₩24,921 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩22,997 | ₩26,391 | ₩22,997 | ₩25,162 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,792 | ₩24,868 | ₩22,810 | ₩23,718 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,502 | ₩24,320 | ₩22,409 | ₩23,892 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,565 | ₩22,195 | ₩19,489 | ₩22,168 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,284 | ₩22,048 | ₩20,284 | ₩21,580 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,480 | ₩19,563 | ₩18,440 | ₩19,336 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,360 | ₩19,376 | ₩18,070 | ₩19,015 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,518 | ₩18,961 | ₩17,224 | ₩18,507 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,251 | ₩17,385 | ₩16,469 | ₩17,064 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,932 | ₩17,932 | ₩16,690 | ₩17,598 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,053 | ₩19,108 | ₩17,772 | ₩18,895 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,053 | ₩19,135 | ₩17,739 | ₩18,828 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,015 | ₩20,425 | ₩18,854 | ₩18,961 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,117 | ₩18,587 | ₩16,770 | ₩18,373 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩16,997 | ₩18,400 | ₩16,503 | ₩17,892 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,028 | ₩19,127 | ₩16,583 | ₩17,304 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,111 | ₩20,111 | ₩18,407 | ₩19,175 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,794 | ₩22,021 | ₩19,777 | ₩20,284 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,442 | ₩22,048 | ₩18,975 | ₩21,313 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,389 | ₩19,710 | ₩18,380 | ₩19,322 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,843 | ₩19,990 | ₩17,211 | ₩17,772 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,856 | ₩25,977 | ₩19,295 | ₩20,445 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,037 | ₩29,037 | ₩25,255 | ₩27,179 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,574 | ₩24,667 | ₩23,224 | ₩23,759 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,293 | ₩24,600 | ₩22,783 | ₩23,171 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,885 | ₩26,885 | ₩23,358 | ₩25,001 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,398 | ₩29,571 | ₩26,765 | ₩26,952 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,573 | ₩31,161 | ₩29,524 | ₩29,745 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,069 | ₩31,616 | ₩30,466 | ₩30,515 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,373 | ₩32,137 | ₩30,259 | ₩31,322 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,948 | ₩30,948 | ₩29,705 | ₩29,971 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,028 | ₩31,322 | ₩28,288 | ₩29,852 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,560 | ₩32,224 | ₩30,159 | ₩31,028 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,077 | ₩36,212 | ₩31,589 | ₩31,950 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,123 | ₩35,678 | ₩34,181 | ₩34,315 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,609 | ₩36,012 | ₩33,132 | ₩34,876 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩34,976 | ₩35,880 | ₩34,074 | ₩35,090 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,676 | ₩36,212 | ₩34,502 | ₩35,290 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,342 | ₩34,943 | ₩33,527 | ₩34,515 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,642 | ₩37,781 | ₩33,355 | ₩34,355 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,916 | ₩38,457 | ₩34,756 | ₩36,319 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,114 | ₩35,678 | ₩33,700 | ₩35,544 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,700 | ₩33,941 | ₩32,538 | ₩33,486 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,306 | ₩36,326 | ₩30,493 | ₩31,108 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,333 | ₩36,453 | ₩34,856 | ₩34,970 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,816 | ₩38,010 | ₩36,252 | ₩36,306 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,586 | ₩45,686 | ₩44,029 | ₩44,270 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,682 | ₩50,176 | ₩46,435 | ₩46,461 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,893 | ₩49,361 | ₩48,833 | ₩49,313 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,760 | ₩49,575 | ₩48,132 | ₩49,281 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,722 | ₩51,700 | ₩48,599 | ₩49,253 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,873 | ₩49,722 | ₩45,833 | ₩48,947 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,468 | ₩45,994 | ₩43,428 | ₩45,267 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,542 | ₩46,542 | ₩41,370 | ₩41,389 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,709 | ₩46,889 | ₩43,535 | ₩46,515 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,646 | ₩46,461 | ₩44,364 | ₩44,364 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,553 | ₩45,553 | ₩41,825 | ₩44,539 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,179 | ₩46,782 | ₩42,974 | ₩46,582 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,219 | ₩47,905 | ₩44,404 | ₩46,742 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,735 | ₩44,176 | ₩43,321 | ₩43,864 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,163 | ₩44,604 | ₩42,867 | ₩43,735 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,226 | ₩44,033 | ₩42,025 | ₩43,882 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,424 | ₩42,292 | ₩40,622 | ₩42,132 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,457 | ₩41,283 | ₩38,003 | ₩41,170 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,324 | ₩41,014 | ₩38,324 | ₩38,805 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,259 | ₩37,949 | ₩35,411 | ₩37,415 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,602 | ₩37,909 | ₩36,747 | ₩37,896 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,308 | ₩37,682 | ₩36,025 | ₩36,707 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,368 | ₩36,179 | ₩32,738 | ₩35,798 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,313 | ₩36,399 | ₩33,059 | ₩35,264 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,738 | ₩33,393 | ₩29,130 | ₩32,204 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,814 | ₩40,809 | ₩32,003 | ₩32,618 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩37,990 | ₩38,591 | ₩35,658 | ₩36,921 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,217 | ₩40,301 | ₩37,094 | ₩37,709 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,506 | ₩40,876 | ₩38,016 | ₩39,647 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,535 | ₩42,306 | ₩36,600 | ₩40,869 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,925 | ₩45,379 | ₩39,593 | ₩40,154 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,161 | ₩49,161 | ₩44,497 | ₩46,221 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,401 | ₩50,617 | ₩47,732 | ₩49,615 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,488 | ₩51,539 | ₩46,274 | ₩51,152 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,424 | ₩43,735 | ₩39,246 | ₩43,482 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩48,947 | ₩50,403 | ₩41,932 | ₩42,199 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,388 | ₩49,900 | ₩45,513 | ₩48,813 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩50,965 | ₩53,187 | ₩47,756 | ₩50,283 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,581 | ₩60,064 | ₩56,950 | ₩60,064 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,441 | ₩58,167 | ₩54,920 | ₩56,203 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,214 | ₩55,788 | ₩52,795 | ₩52,996 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,152 | ₩55,895 | ₩50,965 | ₩55,174 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,190 | ₩51,579 | ₩49,027 | ₩50,525 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,069 | ₩52,114 | ₩49,441 | ₩50,363 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,023 | ₩48,640 | ₩47,023 | ₩47,878 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,715 | ₩46,288 | ₩43,361 | ₩45,847 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,635 | ₩46,769 | ₩40,475 | ₩43,495 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,795 | ₩46,942 | ₩45,139 | ₩46,563 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,446 | ₩47,266 | ₩44,517 | ₩46,579 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,444 | ₩46,588 | ₩42,840 | ₩44,893 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,889 | ₩48,212 | ₩44,083 | ₩44,951 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,769 | ₩47,945 | ₩43,909 | ₩45,602 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,909 | ₩46,876 | ₩41,384 | ₩45,815 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,392 | ₩45,392 | ₩42,693 | ₩44,537 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,840 | ₩49,662 | ₩43,562 | ₩43,669 | -10.59% | 19만 |
|---|