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 | ₩30,391 | ₩33,000 | ₩29,722 | ₩32,759 | +7.79% | 10만 |
| 2026.10.08 | ₩29,883 | ₩31,390 | ₩28,893 | ₩29,936 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,970 | ₩28,692 | ₩27,423 | ₩28,535 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,676 | ₩28,625 | ₩27,549 | ₩27,990 | +1.14% | 4만 |
| 2026.10.05 | ₩27,328 | ₩28,117 | ₩26,766 | ₩27,217 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,238 | ₩28,759 | ₩26,927 | ₩27,036 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,659 | ₩27,783 | ₩26,579 | ₩27,499 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,846 | ₩27,622 | ₩26,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,691 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,606 | ₩26,846 | ₩26,004 | ₩26,580 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,499 | ₩27,475 | ₩26,331 | ₩26,769 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,090 | ₩28,625 | ₩27,368 | ₩27,403 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,288 | ₩28,819 | ₩27,181 | ₩28,357 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,713 | ₩28,612 | ₩26,231 | ₩28,098 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,084 | ₩26,298 | ₩25,395 | ₩26,141 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,506 | ₩25,656 | ₩24,111 | ₩25,639 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩23,997 | ₩24,185 | ₩22,686 | ₩24,142 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,783 | ₩24,225 | ₩22,914 | ₩23,845 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,125 | ₩23,476 | ₩21,924 | ₩23,320 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,178 | ₩23,930 | ₩22,071 | ₩22,840 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,232 | ₩23,328 | ₩21,389 | ₩23,138 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,616 | ₩21,870 | ₩21,068 | ₩21,543 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,549 | ₩21,924 | ₩20,921 | ₩21,266 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,512 | ₩22,773 | ₩21,991 | ₩22,226 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,342 | ₩23,810 | ₩22,384 | ₩22,384 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,228 | ₩25,228 | ₩23,342 | ₩23,490 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,275 | ₩26,726 | ₩23,275 | ₩25,923 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,626 | ₩24,693 | ₩21,389 | ₩22,400 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,224 | ₩27,234 | ₩25,308 | ₩25,335 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,780 | ₩27,689 | ₩26,726 | ₩27,309 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,261 | ₩27,850 | ₩26,806 | ₩27,281 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,415 | ₩27,435 | ₩25,014 | ₩27,114 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,874 | ₩25,081 | ₩22,491 | ₩24,823 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,506 | ₩25,536 | ₩23,462 | ₩23,580 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,853 | ₩25,154 | ₩23,232 | ₩24,508 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,211 | ₩26,231 | ₩23,596 | ₩25,589 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,412 | ₩24,651 | ₩23,536 | ₩23,918 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,676 | ₩24,760 | ₩23,048 | ₩24,265 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,395 | ₩24,265 | ₩23,141 | ₩23,315 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,198 | ₩24,598 | ₩23,529 | ₩23,569 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,589 | ₩25,750 | ₩23,984 | ₩24,056 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,984 | ₩25,688 | ₩23,663 | ₩25,455 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,131 | ₩24,318 | ₩22,554 | ₩23,315 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,158 | ₩25,188 | ₩23,810 | ₩24,385 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,355 | ₩25,683 | ₩23,342 | ₩24,479 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,787 | ₩23,663 | ₩20,693 | ₩23,596 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,623 | ₩20,070 | ₩18,815 | ₩19,583 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,202 | ₩22,232 | ₩20,212 | ₩20,212 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,470 | ₩21,750 | ₩17,336 | ₩21,322 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,711 | ₩13,711 | ₩13,089 | ₩13,483 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,774 | ₩13,001 | ₩12,239 | ₩12,935 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,480 | ₩13,002 | ₩12,373 | ₩12,694 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,109 | ₩13,779 | ₩12,801 | ₩12,881 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,657 | ₩13,791 | ₩11,785 | ₩13,069 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,711 | ₩15,035 | ₩13,617 | ₩14,875 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,524 | ₩13,524 | ₩12,881 | ₩13,053 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,697 | ₩13,697 | ₩12,614 | ₩13,169 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,262 | ₩15,262 | ₩13,189 | ₩13,443 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,624 | ₩15,717 | ₩14,982 | ₩15,236 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,142 | ₩16,192 | ₩15,142 | ₩15,844 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,995 | ₩15,784 | ₩14,460 | ₩15,270 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,490 | ₩15,811 | ₩14,433 | ₩15,731 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,844 | ₩16,272 | ₩15,410 | ₩15,557 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,323 | ₩16,025 | ₩13,095 | ₩15,584 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,192 | ₩14,875 | ₩13,938 | ₩14,754 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,196 | ₩15,269 | ₩13,831 | ₩14,032 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,259 | ₩14,603 | ₩13,604 | ₩14,580 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,634 | ₩15,331 | ₩14,005 | ₩15,289 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,650 | ₩16,854 | ₩15,196 | ₩15,838 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,179 | ₩15,744 | ₩14,059 | ₩15,396 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,540 | ₩15,463 | ₩14,469 | ₩14,634 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,748 | ₩14,406 | ₩12,667 | ₩13,885 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,678 | ₩12,465 | ₩11,624 | ₩12,039 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩11,972 | ₩12,520 | ₩11,704 | ₩11,851 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,634 | ₩11,504 | ₩10,514 | ₩11,303 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,169 | ₩11,196 | ₩10,086 | ₩10,246 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,644 | ₩12,400 | ₩11,263 | ₩11,504 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,948 | ₩13,029 | ₩12,087 | ₩12,173 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,232 | ₩14,928 | ₩12,721 | ₩12,788 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,490 | ₩15,503 | ₩14,052 | ₩14,875 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,624 | ₩16,694 | ₩15,222 | ₩15,369 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,359 | ₩16,359 | ₩15,155 | ₩16,025 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,343 | ₩16,440 | ₩15,236 | ₩16,399 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,557 | ₩15,557 | ₩14,540 | ₩14,848 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,022 | ₩15,677 | ₩14,687 | ₩15,584 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,142 | ₩16,078 | ₩15,115 | ₩15,436 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,600 | ₩17,042 | ₩14,694 | ₩15,891 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,721 | ₩17,229 | ₩16,654 | ₩16,908 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,938 | ₩18,352 | ₩16,353 | ₩16,694 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,295 | ₩19,530 | ₩17,991 | ₩18,339 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,546 | ₩21,081 | ₩18,224 | ₩18,473 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,606 | ₩23,409 | ₩20,573 | ₩21,311 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,529 | ₩24,639 | ₩22,446 | ₩23,730 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,399 | ₩22,914 | ₩19,770 | ₩22,633 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,587 | ₩19,115 | ₩16,587 | ₩19,088 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,627 | ₩17,222 | ₩16,212 | ₩16,413 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,363 | ₩17,998 | ₩16,654 | ₩17,429 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,791 | ₩18,125 | ₩16,921 | ₩17,563 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,389 | ₩18,005 | ₩17,363 | ₩17,710 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,908 | ₩17,684 | ₩16,480 | ₩17,630 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,242 | ₩17,724 | ₩16,807 | ₩17,149 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,453 | ₩17,296 | ₩16,306 | ₩17,149 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,627 | ₩17,282 | ₩16,506 | ₩16,894 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,878 | ₩16,995 | ₩15,811 | ₩16,841 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩17,015 | ₩17,737 | ₩15,637 | ₩15,958 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,577 | ₩17,831 | ₩16,841 | ₩17,496 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,269 | ₩17,764 | ₩16,687 | ₩17,630 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,416 | ₩18,005 | ₩16,761 | ₩17,898 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,256 | ₩18,770 | ₩17,177 | ₩17,750 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,935 | ₩17,470 | ₩16,319 | ₩16,935 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,673 | ₩19,503 | ₩17,215 | ₩17,590 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,867 | ₩21,309 | ₩20,145 | ₩20,412 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,703 | ₩20,426 | ₩19,122 | ₩19,853 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,252 | ₩18,755 | ₩17,904 | ₩18,540 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,660 | ₩18,660 | ₩17,376 | ₩18,259 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,489 | ₩19,797 | ₩18,994 | ₩19,168 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,128 | ₩20,158 | ₩19,061 | ₩19,663 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,556 | ₩19,717 | ₩18,546 | ₩19,623 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,549 | ₩21,616 | ₩18,835 | ₩19,249 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,402 | ₩22,526 | ₩21,041 | ₩22,446 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩21,001 | ₩21,703 | ₩20,105 | ₩20,653 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,386 | ₩20,982 | ₩20,045 | ₩20,693 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,573 | ₩21,282 | ₩19,931 | ₩20,760 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,279 | ₩20,305 | ₩18,914 | ₩19,837 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,232 | ₩19,730 | ₩17,844 | ₩19,610 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,583 | ₩18,540 | ₩17,523 | ₩17,991 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,600 | ₩17,550 | ₩16,292 | ₩17,162 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,105 | ₩16,286 | ₩14,661 | ₩16,092 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,101 | ₩19,101 | ₩16,119 | ₩16,694 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,703 | ₩24,078 | ₩19,048 | ₩19,543 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,563 | ₩22,245 | ₩20,667 | ₩22,230 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,884 | ₩22,405 | ₩21,322 | ₩21,630 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,399 | ₩21,830 | ₩19,516 | ₩21,793 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,402 | ₩21,777 | ₩20,740 | ₩21,262 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,583 | ₩21,640 | ₩19,342 | ₩21,175 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,305 | ₩20,646 | ₩18,506 | ₩18,821 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,242 | ₩21,242 | ₩20,065 | ₩20,416 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,542 | ₩23,542 | ₩21,683 | ₩21,737 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩25,034 | ₩25,669 | ₩24,051 | ₩24,238 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,950 | ₩26,365 | ₩22,981 | ₩24,064 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,863 | ₩26,044 | ₩23,863 | ₩25,923 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,278 | ₩24,733 | ₩22,446 | ₩22,834 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,542 | ₩24,626 | ₩22,927 | ₩24,546 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,372 | ₩24,813 | ₩23,569 | ₩23,588 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,636 | ₩24,853 | ₩23,542 | ₩24,265 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,516 | ₩23,944 | ₩23,201 | ₩23,609 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,837 | ₩24,151 | ₩22,432 | ₩23,168 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,797 | ₩24,626 | ₩23,221 | ₩23,971 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,248 | ₩23,810 | ₩22,727 | ₩23,395 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,786 | ₩24,813 | ₩22,941 | ₩23,168 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,746 | ₩25,442 | ₩23,823 | ₩24,947 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩23,021 | ₩26,418 | ₩23,021 | ₩25,188 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,817 | ₩24,893 | ₩22,834 | ₩23,743 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,526 | ₩24,345 | ₩22,432 | ₩23,917 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,586 | ₩22,218 | ₩19,509 | ₩22,191 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,305 | ₩22,071 | ₩20,305 | ₩21,603 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,500 | ₩19,583 | ₩18,459 | ₩19,356 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,379 | ₩19,396 | ₩18,089 | ₩19,035 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,536 | ₩18,981 | ₩17,242 | ₩18,526 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,269 | ₩17,403 | ₩16,486 | ₩17,082 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,951 | ₩17,951 | ₩16,707 | ₩17,617 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,072 | ₩19,128 | ₩17,791 | ₩18,914 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,072 | ₩19,155 | ₩17,757 | ₩18,847 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,035 | ₩20,446 | ₩18,874 | ₩18,981 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,135 | ₩18,607 | ₩16,787 | ₩18,393 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩17,015 | ₩18,419 | ₩16,520 | ₩17,911 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,048 | ₩19,147 | ₩16,600 | ₩17,322 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,131 | ₩20,131 | ₩18,426 | ₩19,195 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,817 | ₩22,044 | ₩19,797 | ₩20,305 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,463 | ₩22,071 | ₩18,994 | ₩21,335 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,409 | ₩19,730 | ₩18,399 | ₩19,342 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,864 | ₩20,011 | ₩17,229 | ₩17,791 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,883 | ₩26,004 | ₩19,316 | ₩20,466 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,067 | ₩29,067 | ₩25,281 | ₩27,208 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,599 | ₩24,693 | ₩23,248 | ₩23,783 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,318 | ₩24,626 | ₩22,807 | ₩23,195 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,913 | ₩26,913 | ₩23,382 | ₩25,027 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,428 | ₩29,602 | ₩26,793 | ₩26,980 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,605 | ₩31,194 | ₩29,555 | ₩29,776 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,101 | ₩31,649 | ₩30,498 | ₩30,546 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,405 | ₩32,170 | ₩30,291 | ₩31,354 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,980 | ₩30,980 | ₩29,736 | ₩30,002 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,060 | ₩31,354 | ₩28,318 | ₩29,883 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,592 | ₩32,257 | ₩30,191 | ₩31,060 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,113 | ₩36,250 | ₩31,622 | ₩31,983 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,160 | ₩35,715 | ₩34,217 | ₩34,351 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,645 | ₩36,049 | ₩33,167 | ₩34,912 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩35,013 | ₩35,917 | ₩34,110 | ₩35,126 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,712 | ₩36,250 | ₩34,538 | ₩35,327 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,377 | ₩34,979 | ₩33,561 | ₩34,551 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,681 | ₩37,820 | ₩33,390 | ₩34,391 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,953 | ₩38,497 | ₩34,792 | ₩36,357 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,150 | ₩35,715 | ₩33,735 | ₩35,581 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,735 | ₩33,976 | ₩32,572 | ₩33,521 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,344 | ₩36,364 | ₩30,525 | ₩31,140 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,370 | ₩36,491 | ₩34,892 | ₩35,006 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,855 | ₩38,049 | ₩36,290 | ₩36,344 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,634 | ₩45,734 | ₩44,075 | ₩44,316 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,733 | ₩50,228 | ₩46,483 | ₩46,510 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,944 | ₩49,412 | ₩48,884 | ₩49,364 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,810 | ₩49,626 | ₩48,182 | ₩49,332 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,774 | ₩51,753 | ₩48,650 | ₩49,304 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,921 | ₩49,774 | ₩45,881 | ₩48,998 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,513 | ₩46,042 | ₩43,473 | ₩45,314 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,590 | ₩46,590 | ₩41,413 | ₩41,432 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,754 | ₩46,938 | ₩43,580 | ₩46,563 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,694 | ₩46,510 | ₩44,410 | ₩44,410 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,600 | ₩45,600 | ₩41,868 | ₩44,585 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,226 | ₩46,831 | ₩43,019 | ₩46,630 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,266 | ₩47,954 | ₩44,450 | ₩46,791 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,781 | ₩44,222 | ₩43,366 | ₩43,909 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,209 | ₩44,650 | ₩42,911 | ₩43,781 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,269 | ₩44,079 | ₩42,069 | ₩43,928 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,467 | ₩42,336 | ₩40,664 | ₩42,176 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,497 | ₩41,326 | ₩38,042 | ₩41,213 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,364 | ₩41,056 | ₩38,364 | ₩38,845 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,297 | ₩37,989 | ₩35,447 | ₩37,454 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,641 | ₩37,949 | ₩36,785 | ₩37,935 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,347 | ₩37,721 | ₩36,063 | ₩36,745 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,404 | ₩36,217 | ₩32,772 | ₩35,835 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,347 | ₩36,437 | ₩33,093 | ₩35,300 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,772 | ₩33,428 | ₩29,161 | ₩32,237 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,855 | ₩40,852 | ₩32,036 | ₩32,652 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩38,029 | ₩38,631 | ₩35,695 | ₩36,959 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,257 | ₩40,343 | ₩37,133 | ₩37,748 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,547 | ₩40,918 | ₩38,056 | ₩39,688 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,574 | ₩42,350 | ₩36,638 | ₩40,912 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,971 | ₩45,426 | ₩39,634 | ₩40,196 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,212 | ₩49,212 | ₩44,543 | ₩46,269 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,453 | ₩50,670 | ₩47,782 | ₩49,667 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,536 | ₩51,593 | ₩46,322 | ₩51,205 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,467 | ₩43,781 | ₩39,286 | ₩43,527 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩48,998 | ₩50,456 | ₩41,975 | ₩42,243 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,439 | ₩49,951 | ₩45,560 | ₩48,864 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩51,018 | ₩53,242 | ₩47,806 | ₩50,335 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,642 | ₩60,127 | ₩57,009 | ₩60,127 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,499 | ₩58,227 | ₩54,977 | ₩56,261 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,271 | ₩55,846 | ₩52,850 | ₩53,051 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,205 | ₩55,953 | ₩51,018 | ₩55,231 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,242 | ₩51,633 | ₩49,078 | ₩50,578 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,121 | ₩52,168 | ₩49,493 | ₩50,416 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,072 | ₩48,690 | ₩47,072 | ₩47,928 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,761 | ₩46,336 | ₩43,406 | ₩45,894 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,684 | ₩46,817 | ₩40,517 | ₩43,540 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,844 | ₩46,991 | ₩45,185 | ₩46,611 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,493 | ₩47,315 | ₩44,563 | ₩46,627 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,490 | ₩46,637 | ₩42,885 | ₩44,939 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,938 | ₩48,262 | ₩44,129 | ₩44,998 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,817 | ₩47,995 | ₩43,955 | ₩45,650 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,955 | ₩46,924 | ₩41,427 | ₩45,862 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,440 | ₩45,440 | ₩42,738 | ₩44,584 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,891 | ₩49,713 | ₩43,607 | ₩43,714 | -10.59% | 19만 |
|---|