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 | ₩30,480 | ₩33,096 | ₩29,809 | ₩32,855 | +7.79% | 10만 |
| 2026.10.08 | ₩29,970 | ₩31,482 | ₩28,978 | ₩30,024 | +0.18% | 20.5만 |
| 2026.10.07 | ₩28,052 | ₩28,776 | ₩27,503 | ₩28,618 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,757 | ₩28,709 | ₩27,629 | ₩28,072 | +1.14% | 4만 |
| 2026.10.05 | ₩27,408 | ₩28,200 | ₩26,845 | ₩27,297 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,320 | ₩28,844 | ₩27,006 | ₩27,116 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,737 | ₩27,864 | ₩26,657 | ₩27,580 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,925 | ₩27,703 | ₩26,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,769 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,684 | ₩26,925 | ₩26,080 | ₩26,658 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,576 | ₩27,556 | ₩26,409 | ₩26,847 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,173 | ₩28,709 | ₩27,448 | ₩27,483 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,368 | ₩28,904 | ₩27,260 | ₩28,440 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,791 | ₩28,696 | ₩26,308 | ₩28,181 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,160 | ₩26,375 | ₩25,470 | ₩26,218 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,577 | ₩25,731 | ₩24,182 | ₩25,714 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩24,068 | ₩24,255 | ₩22,753 | ₩24,212 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,853 | ₩24,296 | ₩22,981 | ₩23,915 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,189 | ₩23,544 | ₩21,988 | ₩23,389 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,243 | ₩24,001 | ₩22,136 | ₩22,907 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,297 | ₩23,397 | ₩21,452 | ₩23,206 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,680 | ₩21,935 | ₩21,130 | ₩21,606 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,613 | ₩21,988 | ₩20,982 | ₩21,328 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,578 | ₩22,840 | ₩22,055 | ₩22,291 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,410 | ₩23,880 | ₩22,450 | ₩22,450 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,302 | ₩25,302 | ₩23,410 | ₩23,559 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,343 | ₩26,804 | ₩23,343 | ₩25,999 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,698 | ₩24,765 | ₩21,452 | ₩22,466 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,301 | ₩27,314 | ₩25,382 | ₩25,409 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,858 | ₩27,770 | ₩26,804 | ₩27,389 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,341 | ₩27,931 | ₩26,885 | ₩27,361 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,490 | ₩27,515 | ₩25,087 | ₩27,193 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,941 | ₩25,154 | ₩22,557 | ₩24,895 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,577 | ₩25,610 | ₩23,531 | ₩23,649 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,926 | ₩25,228 | ₩23,300 | ₩24,580 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,282 | ₩26,308 | ₩23,665 | ₩25,664 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,483 | ₩24,724 | ₩23,605 | ₩23,988 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,746 | ₩24,832 | ₩23,115 | ₩24,336 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,464 | ₩24,336 | ₩23,209 | ₩23,383 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,269 | ₩24,670 | ₩23,598 | ₩23,638 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,664 | ₩25,825 | ₩24,054 | ₩24,127 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩24,054 | ₩25,763 | ₩23,732 | ₩25,530 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,202 | ₩24,390 | ₩22,620 | ₩23,383 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,229 | ₩25,262 | ₩23,880 | ₩24,457 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,424 | ₩25,758 | ₩23,410 | ₩24,551 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,848 | ₩23,732 | ₩20,754 | ₩23,665 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,681 | ₩20,129 | ₩18,870 | ₩19,640 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,264 | ₩22,297 | ₩20,271 | ₩20,271 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,521 | ₩21,814 | ₩17,387 | ₩21,384 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,751 | ₩13,751 | ₩13,127 | ₩13,523 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,812 | ₩13,039 | ₩12,275 | ₩12,973 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,517 | ₩13,040 | ₩12,409 | ₩12,731 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,147 | ₩13,819 | ₩12,839 | ₩12,919 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,697 | ₩13,831 | ₩11,819 | ₩13,107 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,751 | ₩15,079 | ₩13,657 | ₩14,918 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,563 | ₩13,563 | ₩12,919 | ₩13,091 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,738 | ₩13,738 | ₩12,651 | ₩13,208 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,307 | ₩15,307 | ₩13,228 | ₩13,483 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,669 | ₩15,763 | ₩15,025 | ₩15,280 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,186 | ₩16,240 | ₩15,186 | ₩15,891 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩15,039 | ₩15,830 | ₩14,502 | ₩15,315 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,535 | ₩15,857 | ₩14,475 | ₩15,777 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,891 | ₩16,320 | ₩15,455 | ₩15,602 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,362 | ₩16,072 | ₩13,134 | ₩15,629 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,234 | ₩14,918 | ₩13,979 | ₩14,797 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,240 | ₩15,314 | ₩13,872 | ₩14,073 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,301 | ₩14,646 | ₩13,644 | ₩14,623 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,677 | ₩15,376 | ₩14,046 | ₩15,334 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,696 | ₩16,904 | ₩15,240 | ₩15,884 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,221 | ₩15,790 | ₩14,100 | ₩15,441 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,583 | ₩15,508 | ₩14,512 | ₩14,677 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,785 | ₩14,449 | ₩12,705 | ₩13,925 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,712 | ₩12,502 | ₩11,658 | ₩12,074 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩12,007 | ₩12,557 | ₩11,739 | ₩11,886 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,665 | ₩11,537 | ₩10,545 | ₩11,336 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,202 | ₩11,229 | ₩10,115 | ₩10,276 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,678 | ₩12,436 | ₩11,296 | ₩11,537 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,986 | ₩13,067 | ₩12,122 | ₩12,208 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,274 | ₩14,972 | ₩12,758 | ₩12,825 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,535 | ₩15,549 | ₩14,093 | ₩14,918 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,669 | ₩16,743 | ₩15,267 | ₩15,415 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,407 | ₩16,407 | ₩15,200 | ₩16,072 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,388 | ₩16,488 | ₩15,280 | ₩16,448 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,602 | ₩15,602 | ₩14,583 | ₩14,891 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,066 | ₩15,723 | ₩14,730 | ₩15,629 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,186 | ₩16,126 | ₩15,160 | ₩15,482 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,649 | ₩17,091 | ₩14,737 | ₩15,938 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,770 | ₩17,279 | ₩16,702 | ₩16,957 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,990 | ₩18,406 | ₩16,401 | ₩16,743 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,352 | ₩19,587 | ₩18,044 | ₩18,393 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,606 | ₩21,143 | ₩18,277 | ₩18,527 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,672 | ₩23,477 | ₩20,633 | ₩21,374 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,598 | ₩24,712 | ₩22,511 | ₩23,799 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,459 | ₩22,981 | ₩19,828 | ₩22,699 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,635 | ₩19,171 | ₩16,635 | ₩19,144 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,676 | ₩17,273 | ₩16,260 | ₩16,461 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,413 | ₩18,051 | ₩16,702 | ₩17,481 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,843 | ₩18,178 | ₩16,971 | ₩17,615 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,440 | ₩18,057 | ₩17,413 | ₩17,762 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,957 | ₩17,735 | ₩16,528 | ₩17,682 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,293 | ₩17,776 | ₩16,857 | ₩17,199 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,501 | ₩17,346 | ₩16,354 | ₩17,199 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,676 | ₩17,333 | ₩16,555 | ₩16,944 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,924 | ₩17,045 | ₩15,857 | ₩16,890 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩17,065 | ₩17,789 | ₩15,683 | ₩16,005 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,628 | ₩17,883 | ₩16,890 | ₩17,548 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,320 | ₩17,816 | ₩16,736 | ₩17,682 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,467 | ₩18,057 | ₩16,810 | ₩17,950 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,306 | ₩18,825 | ₩17,227 | ₩17,803 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,984 | ₩17,521 | ₩16,367 | ₩16,984 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,728 | ₩19,560 | ₩17,266 | ₩17,642 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,928 | ₩21,371 | ₩20,204 | ₩20,472 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,761 | ₩20,486 | ₩19,178 | ₩19,911 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,306 | ₩18,810 | ₩17,957 | ₩18,594 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,715 | ₩18,715 | ₩17,427 | ₩18,312 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,547 | ₩19,855 | ₩19,050 | ₩19,225 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,184 | ₩20,217 | ₩19,117 | ₩19,721 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,614 | ₩19,775 | ₩18,601 | ₩19,681 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,613 | ₩21,680 | ₩18,891 | ₩19,305 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,465 | ₩22,592 | ₩21,103 | ₩22,511 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩21,062 | ₩21,767 | ₩20,164 | ₩20,714 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,445 | ₩21,044 | ₩20,103 | ₩20,754 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,633 | ₩21,344 | ₩19,989 | ₩20,821 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,338 | ₩20,365 | ₩18,970 | ₩19,895 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,285 | ₩19,788 | ₩17,896 | ₩19,667 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,635 | ₩18,594 | ₩17,574 | ₩18,044 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,649 | ₩17,601 | ₩16,340 | ₩17,212 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,152 | ₩16,333 | ₩14,703 | ₩16,139 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,157 | ₩19,157 | ₩16,166 | ₩16,743 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,772 | ₩24,148 | ₩19,104 | ₩19,600 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,626 | ₩22,310 | ₩20,727 | ₩22,295 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,948 | ₩22,471 | ₩21,384 | ₩21,693 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,459 | ₩21,894 | ₩19,573 | ₩21,857 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,465 | ₩21,841 | ₩20,801 | ₩21,324 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,640 | ₩21,704 | ₩19,399 | ₩21,237 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,365 | ₩20,707 | ₩18,560 | ₩18,876 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,304 | ₩21,304 | ₩20,123 | ₩20,476 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,611 | ₩23,611 | ₩21,747 | ₩21,800 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩25,107 | ₩25,745 | ₩24,121 | ₩24,309 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩26,026 | ₩26,442 | ₩23,048 | ₩24,135 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,933 | ₩26,120 | ₩23,933 | ₩25,999 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,349 | ₩24,805 | ₩22,511 | ₩22,900 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,611 | ₩24,698 | ₩22,994 | ₩24,618 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,443 | ₩24,886 | ₩23,638 | ₩23,657 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,705 | ₩24,926 | ₩23,611 | ₩24,336 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,585 | ₩24,014 | ₩23,269 | ₩23,679 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,907 | ₩24,222 | ₩22,498 | ₩23,236 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,866 | ₩24,698 | ₩23,289 | ₩24,041 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,316 | ₩23,880 | ₩22,793 | ₩23,464 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,859 | ₩24,886 | ₩23,008 | ₩23,236 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,819 | ₩25,516 | ₩23,893 | ₩25,020 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩23,088 | ₩26,496 | ₩23,088 | ₩25,262 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,886 | ₩24,966 | ₩22,900 | ₩23,813 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,592 | ₩24,416 | ₩22,498 | ₩23,987 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,647 | ₩22,283 | ₩19,567 | ₩22,256 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,365 | ₩22,136 | ₩20,365 | ₩21,666 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,554 | ₩19,640 | ₩18,514 | ₩19,412 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,433 | ₩19,453 | ₩18,142 | ₩19,090 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,588 | ₩19,037 | ₩17,293 | ₩18,581 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,320 | ₩17,454 | ₩16,535 | ₩17,132 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩18,004 | ₩18,004 | ₩16,756 | ₩17,668 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,124 | ₩19,184 | ₩17,843 | ₩18,970 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,124 | ₩19,211 | ₩17,809 | ₩18,903 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,090 | ₩20,506 | ₩18,929 | ₩19,037 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,185 | ₩18,661 | ₩16,837 | ₩18,446 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩17,065 | ₩18,473 | ₩16,568 | ₩17,963 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,104 | ₩19,203 | ₩16,649 | ₩17,373 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,190 | ₩20,190 | ₩18,480 | ₩19,251 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,881 | ₩22,109 | ₩19,855 | ₩20,365 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,520 | ₩22,136 | ₩19,050 | ₩21,398 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,466 | ₩19,788 | ₩18,453 | ₩19,399 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,922 | ₩20,070 | ₩17,279 | ₩17,843 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,959 | ₩26,080 | ₩19,372 | ₩20,526 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,152 | ₩29,152 | ₩25,355 | ₩27,287 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,671 | ₩24,765 | ₩23,316 | ₩23,853 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,390 | ₩24,698 | ₩22,874 | ₩23,263 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,992 | ₩26,992 | ₩23,450 | ₩25,101 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,514 | ₩29,689 | ₩26,871 | ₩27,059 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,695 | ₩31,285 | ₩29,642 | ₩29,863 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,193 | ₩31,741 | ₩30,588 | ₩30,636 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,494 | ₩32,265 | ₩30,380 | ₩31,446 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩31,071 | ₩31,071 | ₩29,823 | ₩30,090 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,151 | ₩31,446 | ₩28,401 | ₩29,970 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,681 | ₩32,352 | ₩30,279 | ₩31,151 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,216 | ₩36,356 | ₩31,714 | ₩32,077 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,263 | ₩35,820 | ₩34,317 | ₩34,451 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,746 | ₩36,155 | ₩33,264 | ₩35,015 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩35,115 | ₩36,022 | ₩34,210 | ₩35,229 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,813 | ₩36,356 | ₩34,639 | ₩35,431 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,478 | ₩35,082 | ₩33,660 | ₩34,652 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,792 | ₩37,931 | ₩33,488 | ₩34,492 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩35,055 | ₩38,610 | ₩34,894 | ₩36,464 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,250 | ₩35,820 | ₩33,834 | ₩35,685 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,834 | ₩34,076 | ₩32,667 | ₩33,619 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,450 | ₩36,470 | ₩30,614 | ₩31,232 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,477 | ₩36,598 | ₩34,995 | ₩35,109 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,966 | ₩38,161 | ₩36,397 | ₩36,450 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,767 | ₩45,868 | ₩44,204 | ₩44,446 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,879 | ₩50,376 | ₩46,619 | ₩46,646 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩49,088 | ₩49,557 | ₩49,027 | ₩49,509 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,954 | ₩49,772 | ₩48,323 | ₩49,477 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,919 | ₩51,905 | ₩48,793 | ₩49,449 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩46,056 | ₩49,919 | ₩46,016 | ₩49,141 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,641 | ₩46,176 | ₩43,601 | ₩45,447 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,727 | ₩46,727 | ₩41,535 | ₩41,553 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,882 | ₩47,075 | ₩43,708 | ₩46,700 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,828 | ₩46,646 | ₩44,540 | ₩44,540 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,734 | ₩45,734 | ₩41,991 | ₩44,716 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,358 | ₩46,968 | ₩43,145 | ₩46,767 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,398 | ₩48,095 | ₩44,580 | ₩46,928 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,909 | ₩44,352 | ₩43,493 | ₩44,038 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,339 | ₩44,781 | ₩43,037 | ₩43,909 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,393 | ₩44,208 | ₩42,192 | ₩44,057 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,588 | ₩42,460 | ₩40,783 | ₩42,299 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,610 | ₩41,447 | ₩38,154 | ₩41,333 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,476 | ₩41,177 | ₩38,476 | ₩38,959 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,403 | ₩38,100 | ₩35,551 | ₩37,564 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,751 | ₩38,060 | ₩36,893 | ₩38,047 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,456 | ₩37,832 | ₩36,168 | ₩36,853 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,505 | ₩36,323 | ₩32,868 | ₩35,940 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,445 | ₩36,544 | ₩33,190 | ₩35,404 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,868 | ₩33,526 | ₩29,246 | ₩32,332 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,972 | ₩40,971 | ₩32,130 | ₩32,747 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩38,141 | ₩38,744 | ₩35,800 | ₩37,067 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,369 | ₩40,461 | ₩37,242 | ₩37,859 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,663 | ₩41,038 | ₩38,167 | ₩39,804 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,684 | ₩42,474 | ₩36,745 | ₩41,032 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩45,103 | ₩45,559 | ₩39,750 | ₩40,314 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,356 | ₩49,356 | ₩44,674 | ₩46,405 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,597 | ₩50,818 | ₩47,922 | ₩49,812 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,673 | ₩51,744 | ₩46,458 | ₩51,355 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,588 | ₩43,909 | ₩39,402 | ₩43,654 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩49,141 | ₩50,604 | ₩42,098 | ₩42,366 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,584 | ₩50,098 | ₩45,694 | ₩49,007 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩51,167 | ₩53,398 | ₩47,946 | ₩50,483 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,814 | ₩60,303 | ₩57,176 | ₩60,303 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,661 | ₩58,398 | ₩55,138 | ₩56,426 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,433 | ₩56,010 | ₩53,005 | ₩53,206 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,355 | ₩56,117 | ₩51,167 | ₩55,393 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,389 | ₩51,784 | ₩49,222 | ₩50,726 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,268 | ₩52,321 | ₩49,638 | ₩50,563 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,209 | ₩48,833 | ₩47,209 | ₩48,068 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,889 | ₩46,472 | ₩43,534 | ₩46,029 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,820 | ₩46,955 | ₩40,636 | ₩43,668 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,981 | ₩47,129 | ₩45,318 | ₩46,748 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,626 | ₩47,454 | ₩44,694 | ₩46,764 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,620 | ₩46,773 | ₩43,010 | ₩45,071 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩47,075 | ₩48,403 | ₩44,258 | ₩45,130 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,955 | ₩48,135 | ₩44,084 | ₩45,783 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩44,084 | ₩47,062 | ₩41,548 | ₩45,997 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,573 | ₩45,573 | ₩42,863 | ₩44,714 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩49,034 | ₩49,859 | ₩43,735 | ₩43,842 | -10.59% | 19만 |
|---|