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 | ₩30,411 | ₩33,021 | ₩29,742 | ₩32,780 | +7.79% | 10만 |
| 2026.10.08 | ₩29,902 | ₩31,411 | ₩28,912 | ₩29,956 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,988 | ₩28,711 | ₩27,441 | ₩28,553 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,694 | ₩28,644 | ₩27,567 | ₩28,008 | +1.14% | 4만 |
| 2026.10.05 | ₩27,346 | ₩28,135 | ₩26,784 | ₩27,235 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,256 | ₩28,778 | ₩26,944 | ₩27,054 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,677 | ₩27,801 | ₩26,596 | ₩27,517 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,864 | ₩27,640 | ₩26,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,709 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,623 | ₩26,864 | ₩26,021 | ₩26,598 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,516 | ₩27,493 | ₩26,349 | ₩26,786 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,109 | ₩28,644 | ₩27,386 | ₩27,421 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,306 | ₩28,838 | ₩27,199 | ₩28,375 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,730 | ₩28,631 | ₩26,248 | ₩28,117 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,101 | ₩26,315 | ₩25,412 | ₩26,158 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,522 | ₩25,673 | ₩24,127 | ₩25,655 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩24,013 | ₩24,200 | ₩22,701 | ₩24,157 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,799 | ₩24,240 | ₩22,929 | ₩23,860 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,139 | ₩23,491 | ₩21,938 | ₩23,336 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,192 | ₩23,946 | ₩22,085 | ₩22,855 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,246 | ₩23,344 | ₩21,403 | ₩23,154 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,630 | ₩21,885 | ₩21,082 | ₩21,557 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,563 | ₩21,938 | ₩20,934 | ₩21,280 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,527 | ₩22,788 | ₩22,005 | ₩22,241 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,357 | ₩23,825 | ₩22,399 | ₩22,399 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,244 | ₩25,244 | ₩23,357 | ₩23,506 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,290 | ₩26,743 | ₩23,290 | ₩25,940 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,642 | ₩24,709 | ₩21,403 | ₩22,415 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,241 | ₩27,252 | ₩25,325 | ₩25,351 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,797 | ₩27,707 | ₩26,743 | ₩27,327 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,279 | ₩27,868 | ₩26,824 | ₩27,299 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,432 | ₩27,453 | ₩25,030 | ₩27,132 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,889 | ₩25,097 | ₩22,506 | ₩24,839 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,522 | ₩25,552 | ₩23,477 | ₩23,595 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,870 | ₩25,171 | ₩23,247 | ₩24,524 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,227 | ₩26,248 | ₩23,611 | ₩25,606 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,428 | ₩24,667 | ₩23,551 | ₩23,934 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,692 | ₩24,776 | ₩23,063 | ₩24,281 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,411 | ₩24,281 | ₩23,156 | ₩23,330 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,214 | ₩24,614 | ₩23,544 | ₩23,585 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,606 | ₩25,766 | ₩23,999 | ₩24,072 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,999 | ₩25,705 | ₩23,678 | ₩25,472 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,147 | ₩24,334 | ₩22,569 | ₩23,330 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,173 | ₩25,204 | ₩23,825 | ₩24,401 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,370 | ₩25,699 | ₩23,357 | ₩24,495 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,800 | ₩23,678 | ₩20,707 | ₩23,611 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,636 | ₩20,083 | ₩18,827 | ₩19,596 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,215 | ₩22,246 | ₩20,225 | ₩20,225 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,481 | ₩21,764 | ₩17,347 | ₩21,336 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,720 | ₩13,720 | ₩13,097 | ₩13,492 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,783 | ₩13,009 | ₩12,247 | ₩12,943 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,488 | ₩13,010 | ₩12,381 | ₩12,702 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,117 | ₩13,788 | ₩12,810 | ₩12,890 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,666 | ₩13,800 | ₩11,792 | ₩13,077 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,720 | ₩15,045 | ₩13,626 | ₩14,884 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,532 | ₩13,532 | ₩12,890 | ₩13,061 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,706 | ₩13,706 | ₩12,622 | ₩13,178 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,272 | ₩15,272 | ₩13,198 | ₩13,452 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,634 | ₩15,727 | ₩14,991 | ₩15,246 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,152 | ₩16,203 | ₩15,152 | ₩15,855 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩15,005 | ₩15,794 | ₩14,469 | ₩15,280 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,500 | ₩15,821 | ₩14,443 | ₩15,741 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,855 | ₩16,283 | ₩15,420 | ₩15,567 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,332 | ₩16,035 | ₩13,104 | ₩15,594 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,202 | ₩14,884 | ₩13,947 | ₩14,764 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,205 | ₩15,279 | ₩13,840 | ₩14,041 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,269 | ₩14,613 | ₩13,613 | ₩14,590 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,643 | ₩15,341 | ₩14,014 | ₩15,299 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,661 | ₩16,865 | ₩15,205 | ₩15,848 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,188 | ₩15,754 | ₩14,068 | ₩15,406 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,550 | ₩15,473 | ₩14,479 | ₩14,643 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,756 | ₩14,416 | ₩12,676 | ₩13,894 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,685 | ₩12,474 | ₩11,632 | ₩12,047 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩11,980 | ₩12,528 | ₩11,712 | ₩11,859 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,641 | ₩11,511 | ₩10,521 | ₩11,310 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,177 | ₩11,203 | ₩10,092 | ₩10,253 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,652 | ₩12,408 | ₩11,270 | ₩11,511 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,957 | ₩13,037 | ₩12,095 | ₩12,180 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,242 | ₩14,938 | ₩12,729 | ₩12,796 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,500 | ₩15,513 | ₩14,061 | ₩14,884 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,634 | ₩16,705 | ₩15,232 | ₩15,379 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,370 | ₩16,370 | ₩15,165 | ₩16,035 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,353 | ₩16,450 | ₩15,246 | ₩16,410 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,567 | ₩15,567 | ₩14,550 | ₩14,857 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,031 | ₩15,687 | ₩14,697 | ₩15,594 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,152 | ₩16,089 | ₩15,125 | ₩15,446 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,611 | ₩17,053 | ₩14,704 | ₩15,901 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,731 | ₩17,240 | ₩16,664 | ₩16,919 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,949 | ₩18,364 | ₩16,363 | ₩16,705 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,308 | ₩19,542 | ₩18,003 | ₩18,351 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,560 | ₩21,095 | ₩18,236 | ₩18,485 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,621 | ₩23,424 | ₩20,586 | ₩21,325 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,544 | ₩24,655 | ₩22,460 | ₩23,745 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,412 | ₩22,929 | ₩19,783 | ₩22,648 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,598 | ₩19,127 | ₩16,598 | ₩19,101 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,638 | ₩17,233 | ₩16,223 | ₩16,424 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,374 | ₩18,010 | ₩16,664 | ₩17,441 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,802 | ₩18,137 | ₩16,932 | ₩17,575 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,401 | ₩18,016 | ₩17,374 | ₩17,722 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,919 | ₩17,695 | ₩16,490 | ₩17,642 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,253 | ₩17,735 | ₩16,818 | ₩17,160 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,464 | ₩17,307 | ₩16,316 | ₩17,160 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,638 | ₩17,294 | ₩16,517 | ₩16,905 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,888 | ₩17,006 | ₩15,821 | ₩16,852 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩17,026 | ₩17,749 | ₩15,647 | ₩15,968 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,588 | ₩17,842 | ₩16,852 | ₩17,508 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,280 | ₩17,775 | ₩16,698 | ₩17,642 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,427 | ₩18,016 | ₩16,772 | ₩17,909 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,267 | ₩18,782 | ₩17,188 | ₩17,762 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,946 | ₩17,481 | ₩16,330 | ₩16,946 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,686 | ₩19,515 | ₩17,227 | ₩17,601 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,881 | ₩21,322 | ₩20,158 | ₩20,426 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,716 | ₩20,439 | ₩19,134 | ₩19,866 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,264 | ₩18,767 | ₩17,916 | ₩18,552 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,672 | ₩18,672 | ₩17,387 | ₩18,271 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,502 | ₩19,810 | ₩19,007 | ₩19,181 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,141 | ₩20,171 | ₩19,074 | ₩19,676 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,569 | ₩19,730 | ₩18,558 | ₩19,636 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,563 | ₩21,630 | ₩18,848 | ₩19,261 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,416 | ₩22,541 | ₩21,055 | ₩22,460 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩21,015 | ₩21,717 | ₩20,118 | ₩20,667 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,399 | ₩20,996 | ₩20,058 | ₩20,707 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,586 | ₩21,296 | ₩19,944 | ₩20,774 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,292 | ₩20,319 | ₩18,927 | ₩19,850 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,244 | ₩19,743 | ₩17,856 | ₩19,623 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,595 | ₩18,552 | ₩17,534 | ₩18,003 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,611 | ₩17,561 | ₩16,303 | ₩17,173 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,116 | ₩16,296 | ₩14,670 | ₩16,102 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,114 | ₩19,114 | ₩16,129 | ₩16,705 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,718 | ₩24,093 | ₩19,060 | ₩19,556 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,577 | ₩22,259 | ₩20,680 | ₩22,245 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,898 | ₩22,420 | ₩21,336 | ₩21,644 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,412 | ₩21,844 | ₩19,529 | ₩21,807 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,416 | ₩21,791 | ₩20,754 | ₩21,276 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,596 | ₩21,654 | ₩19,355 | ₩21,189 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,319 | ₩20,660 | ₩18,518 | ₩18,833 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,256 | ₩21,256 | ₩20,078 | ₩20,430 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,558 | ₩23,558 | ₩21,697 | ₩21,751 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩25,050 | ₩25,686 | ₩24,066 | ₩24,254 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,967 | ₩26,382 | ₩22,996 | ₩24,080 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,879 | ₩26,061 | ₩23,879 | ₩25,940 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,294 | ₩24,749 | ₩22,460 | ₩22,848 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,558 | ₩24,642 | ₩22,942 | ₩24,562 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,388 | ₩24,829 | ₩23,585 | ₩23,603 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,651 | ₩24,870 | ₩23,558 | ₩24,281 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,531 | ₩23,959 | ₩23,216 | ₩23,625 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,852 | ₩24,167 | ₩22,447 | ₩23,183 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,812 | ₩24,642 | ₩23,237 | ₩23,986 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,263 | ₩23,825 | ₩22,741 | ₩23,411 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,803 | ₩24,829 | ₩22,955 | ₩23,183 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,762 | ₩25,458 | ₩23,839 | ₩24,963 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩23,036 | ₩26,436 | ₩23,036 | ₩25,204 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,832 | ₩24,910 | ₩22,848 | ₩23,759 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,541 | ₩24,361 | ₩22,447 | ₩23,933 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,600 | ₩22,233 | ₩19,522 | ₩22,206 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,319 | ₩22,085 | ₩20,319 | ₩21,617 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,512 | ₩19,596 | ₩18,471 | ₩19,368 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,391 | ₩19,408 | ₩18,101 | ₩19,047 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,548 | ₩18,993 | ₩17,253 | ₩18,538 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,280 | ₩17,414 | ₩16,497 | ₩17,093 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,963 | ₩17,963 | ₩16,718 | ₩17,628 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,083 | ₩19,141 | ₩17,802 | ₩18,927 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,083 | ₩19,167 | ₩17,769 | ₩18,860 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,047 | ₩20,459 | ₩18,886 | ₩18,993 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,146 | ₩18,619 | ₩16,798 | ₩18,405 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩17,026 | ₩18,431 | ₩16,531 | ₩17,923 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,060 | ₩19,159 | ₩16,611 | ₩17,334 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,145 | ₩20,145 | ₩18,438 | ₩19,208 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,831 | ₩22,059 | ₩19,810 | ₩20,319 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,475 | ₩22,085 | ₩19,007 | ₩21,349 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,422 | ₩19,743 | ₩18,411 | ₩19,355 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,877 | ₩20,024 | ₩17,240 | ₩17,802 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,900 | ₩26,021 | ₩19,328 | ₩20,479 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,086 | ₩29,086 | ₩25,298 | ₩27,225 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,615 | ₩24,709 | ₩23,263 | ₩23,799 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,334 | ₩24,642 | ₩22,822 | ₩23,210 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,931 | ₩26,931 | ₩23,397 | ₩25,044 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,447 | ₩29,621 | ₩26,810 | ₩26,998 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,625 | ₩31,214 | ₩29,574 | ₩29,795 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,122 | ₩31,669 | ₩30,518 | ₩30,566 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,424 | ₩32,191 | ₩30,311 | ₩31,375 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩31,000 | ₩31,000 | ₩29,755 | ₩30,021 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,080 | ₩31,375 | ₩28,336 | ₩29,902 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,612 | ₩32,278 | ₩30,210 | ₩31,080 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,136 | ₩36,274 | ₩31,642 | ₩32,004 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,183 | ₩35,738 | ₩34,239 | ₩34,373 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,667 | ₩36,073 | ₩33,188 | ₩34,935 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩35,035 | ₩35,940 | ₩34,132 | ₩35,149 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,734 | ₩36,274 | ₩34,560 | ₩35,350 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,400 | ₩35,002 | ₩33,583 | ₩34,574 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,706 | ₩37,845 | ₩33,412 | ₩34,413 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,975 | ₩38,522 | ₩34,815 | ₩36,381 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,172 | ₩35,738 | ₩33,757 | ₩35,604 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,757 | ₩33,998 | ₩32,593 | ₩33,543 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,367 | ₩36,387 | ₩30,545 | ₩31,161 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,394 | ₩36,515 | ₩34,915 | ₩35,029 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,880 | ₩38,074 | ₩36,314 | ₩36,367 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,663 | ₩45,764 | ₩44,104 | ₩44,345 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,766 | ₩50,261 | ₩46,513 | ₩46,540 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,976 | ₩49,445 | ₩48,916 | ₩49,396 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,842 | ₩49,659 | ₩48,213 | ₩49,364 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,806 | ₩51,787 | ₩48,682 | ₩49,336 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,951 | ₩49,806 | ₩45,911 | ₩49,030 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,542 | ₩46,072 | ₩43,502 | ₩45,343 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,620 | ₩46,620 | ₩41,440 | ₩41,459 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,783 | ₩46,968 | ₩43,609 | ₩46,594 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,724 | ₩46,540 | ₩44,439 | ₩44,439 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,630 | ₩45,630 | ₩41,895 | ₩44,614 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,255 | ₩46,861 | ₩43,046 | ₩46,660 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,295 | ₩47,986 | ₩44,479 | ₩46,821 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,809 | ₩44,251 | ₩43,394 | ₩43,938 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,238 | ₩44,679 | ₩42,939 | ₩43,809 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,297 | ₩44,108 | ₩42,096 | ₩43,957 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,494 | ₩42,364 | ₩40,691 | ₩42,203 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,522 | ₩41,353 | ₩38,067 | ₩41,239 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,388 | ₩41,083 | ₩38,388 | ₩38,870 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,320 | ₩38,014 | ₩35,471 | ₩37,478 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,666 | ₩37,974 | ₩36,809 | ₩37,960 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,371 | ₩37,746 | ₩36,086 | ₩36,769 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,426 | ₩36,240 | ₩32,793 | ₩35,859 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,369 | ₩36,461 | ₩33,115 | ₩35,323 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,793 | ₩33,449 | ₩29,180 | ₩32,258 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,881 | ₩40,878 | ₩32,057 | ₩32,673 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩38,054 | ₩38,656 | ₩35,718 | ₩36,983 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,281 | ₩40,369 | ₩37,157 | ₩37,773 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,573 | ₩40,945 | ₩38,081 | ₩39,714 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,599 | ₩42,377 | ₩36,662 | ₩40,938 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩45,001 | ₩45,456 | ₩39,660 | ₩40,222 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,244 | ₩49,244 | ₩44,572 | ₩46,299 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,485 | ₩50,703 | ₩47,813 | ₩49,699 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,567 | ₩51,626 | ₩46,353 | ₩51,238 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,494 | ₩43,809 | ₩39,312 | ₩43,555 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩49,030 | ₩50,489 | ₩42,002 | ₩42,270 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,471 | ₩49,984 | ₩45,590 | ₩48,896 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩51,051 | ₩53,277 | ₩47,837 | ₩50,368 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,680 | ₩60,166 | ₩57,046 | ₩60,166 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,535 | ₩58,265 | ₩55,013 | ₩56,298 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,307 | ₩55,883 | ₩52,885 | ₩53,085 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,238 | ₩55,990 | ₩51,051 | ₩55,267 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,274 | ₩51,666 | ₩49,110 | ₩50,610 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,154 | ₩52,202 | ₩49,525 | ₩50,448 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,102 | ₩48,722 | ₩47,102 | ₩47,959 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,789 | ₩46,366 | ₩43,435 | ₩45,924 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,714 | ₩46,848 | ₩40,543 | ₩43,568 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,875 | ₩47,022 | ₩45,215 | ₩46,642 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,523 | ₩47,346 | ₩44,592 | ₩46,658 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,519 | ₩46,667 | ₩42,913 | ₩44,969 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,968 | ₩48,293 | ₩44,157 | ₩45,027 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,848 | ₩48,026 | ₩43,983 | ₩45,679 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,983 | ₩46,955 | ₩41,454 | ₩45,892 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,469 | ₩45,469 | ₩42,765 | ₩44,613 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,923 | ₩49,746 | ₩43,635 | ₩43,743 | -10.59% | 19만 |
|---|