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 | ₩30,363 | ₩32,968 | ₩29,694 | ₩32,728 | +7.79% | 10만 |
| 2026.10.08 | ₩29,855 | ₩31,361 | ₩28,866 | ₩29,908 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,944 | ₩28,665 | ₩27,397 | ₩28,508 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,650 | ₩28,599 | ₩27,523 | ₩27,964 | +1.14% | 4만 |
| 2026.10.05 | ₩27,302 | ₩28,091 | ₩26,741 | ₩27,191 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,211 | ₩28,732 | ₩26,901 | ₩27,011 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,634 | ₩27,757 | ₩26,554 | ₩27,473 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,821 | ₩27,596 | ₩26,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,666 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,581 | ₩26,821 | ₩25,979 | ₩26,555 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,474 | ₩27,449 | ₩26,307 | ₩26,744 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,064 | ₩28,599 | ₩27,342 | ₩27,377 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,262 | ₩28,792 | ₩27,155 | ₩28,330 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,688 | ₩28,585 | ₩26,206 | ₩28,072 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,059 | ₩26,273 | ₩25,371 | ₩26,117 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,482 | ₩25,632 | ₩24,088 | ₩25,614 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩23,975 | ₩24,162 | ₩22,665 | ₩24,119 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,761 | ₩24,202 | ₩22,892 | ₩23,822 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,104 | ₩23,453 | ₩21,903 | ₩23,298 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,157 | ₩23,908 | ₩22,050 | ₩22,819 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,211 | ₩23,306 | ₩21,369 | ₩23,117 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,596 | ₩21,850 | ₩21,048 | ₩21,522 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,529 | ₩21,903 | ₩20,901 | ₩21,246 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,491 | ₩22,752 | ₩21,970 | ₩22,205 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,320 | ₩23,788 | ₩22,363 | ₩22,363 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,204 | ₩25,204 | ₩23,320 | ₩23,468 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,253 | ₩26,701 | ₩23,253 | ₩25,899 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,603 | ₩24,670 | ₩21,369 | ₩22,379 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,200 | ₩27,209 | ₩25,284 | ₩25,311 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,754 | ₩27,663 | ₩26,701 | ₩27,284 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,235 | ₩27,823 | ₩26,781 | ₩27,255 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,391 | ₩27,409 | ₩24,990 | ₩27,088 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,852 | ₩25,057 | ₩22,470 | ₩24,799 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,482 | ₩25,511 | ₩23,440 | ₩23,558 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,830 | ₩25,131 | ₩23,210 | ₩24,485 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,188 | ₩26,206 | ₩23,574 | ₩25,565 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,389 | ₩24,628 | ₩23,514 | ₩23,896 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,654 | ₩24,736 | ₩23,026 | ₩24,242 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,373 | ₩24,242 | ₩23,119 | ₩23,293 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,175 | ₩24,575 | ₩23,507 | ₩23,547 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,565 | ₩25,725 | ₩23,961 | ₩24,033 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,961 | ₩25,664 | ₩23,641 | ₩25,431 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,108 | ₩24,295 | ₩22,533 | ₩23,293 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,135 | ₩25,164 | ₩23,788 | ₩24,362 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,333 | ₩25,658 | ₩23,320 | ₩24,456 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,767 | ₩23,641 | ₩20,674 | ₩23,574 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,605 | ₩20,051 | ₩18,798 | ₩19,565 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,182 | ₩22,211 | ₩20,193 | ₩20,193 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,453 | ₩21,730 | ₩17,319 | ₩21,302 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,698 | ₩13,698 | ₩13,076 | ₩13,471 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,762 | ₩12,988 | ₩12,228 | ₩12,923 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,468 | ₩12,990 | ₩12,362 | ₩12,682 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,097 | ₩13,766 | ₩12,789 | ₩12,869 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,644 | ₩13,778 | ₩11,774 | ₩13,056 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,698 | ₩15,021 | ₩13,604 | ₩14,861 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,511 | ₩13,511 | ₩12,869 | ₩13,040 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,685 | ₩13,685 | ₩12,602 | ₩13,157 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,248 | ₩15,248 | ₩13,177 | ₩13,431 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,609 | ₩15,702 | ₩14,967 | ₩15,221 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,128 | ₩16,177 | ₩15,128 | ₩15,829 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,981 | ₩15,769 | ₩14,446 | ₩15,256 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,475 | ₩15,796 | ₩14,420 | ₩15,716 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,829 | ₩16,257 | ₩15,395 | ₩15,542 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,310 | ₩16,010 | ₩13,083 | ₩15,569 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,179 | ₩14,861 | ₩13,925 | ₩14,740 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,181 | ₩15,255 | ₩13,818 | ₩14,019 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,246 | ₩14,589 | ₩13,591 | ₩14,567 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,620 | ₩15,316 | ₩13,992 | ₩15,275 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,636 | ₩16,838 | ₩15,181 | ₩15,823 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,166 | ₩15,729 | ₩14,045 | ₩15,382 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,526 | ₩15,449 | ₩14,456 | ₩14,620 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,736 | ₩14,393 | ₩12,656 | ₩13,872 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,667 | ₩12,454 | ₩11,613 | ₩12,027 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩11,961 | ₩12,509 | ₩11,693 | ₩11,840 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,624 | ₩11,493 | ₩10,504 | ₩11,292 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,159 | ₩11,186 | ₩10,076 | ₩10,237 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,633 | ₩12,388 | ₩11,252 | ₩11,493 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,936 | ₩13,016 | ₩12,076 | ₩12,161 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,219 | ₩14,914 | ₩12,709 | ₩12,776 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,475 | ₩15,489 | ₩14,039 | ₩14,861 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,609 | ₩16,678 | ₩15,208 | ₩15,355 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,344 | ₩16,344 | ₩15,141 | ₩16,010 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,328 | ₩16,424 | ₩15,221 | ₩16,384 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,542 | ₩15,542 | ₩14,526 | ₩14,834 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,008 | ₩15,662 | ₩14,673 | ₩15,569 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,128 | ₩16,063 | ₩15,101 | ₩15,422 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,584 | ₩17,025 | ₩14,680 | ₩15,876 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,705 | ₩17,213 | ₩16,638 | ₩16,892 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,921 | ₩18,335 | ₩16,337 | ₩16,678 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,277 | ₩19,511 | ₩17,974 | ₩18,322 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,527 | ₩21,061 | ₩18,207 | ₩18,455 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,585 | ₩23,387 | ₩20,554 | ₩21,291 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,507 | ₩24,616 | ₩22,424 | ₩23,707 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,380 | ₩22,892 | ₩19,752 | ₩22,612 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,571 | ₩19,097 | ₩16,571 | ₩19,070 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,611 | ₩17,206 | ₩16,197 | ₩16,397 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,346 | ₩17,981 | ₩16,638 | ₩17,413 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,774 | ₩18,108 | ₩16,905 | ₩17,547 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,373 | ₩17,988 | ₩17,346 | ₩17,694 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,892 | ₩17,667 | ₩16,464 | ₩17,613 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,226 | ₩17,707 | ₩16,792 | ₩17,132 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,437 | ₩17,279 | ₩16,290 | ₩17,132 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,611 | ₩17,266 | ₩16,491 | ₩16,878 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,863 | ₩16,979 | ₩15,796 | ₩16,825 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩16,999 | ₩17,720 | ₩15,622 | ₩15,943 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,560 | ₩17,814 | ₩16,825 | ₩17,480 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,253 | ₩17,747 | ₩16,671 | ₩17,613 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,400 | ₩17,988 | ₩16,745 | ₩17,881 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,239 | ₩18,752 | ₩17,160 | ₩17,734 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,919 | ₩17,453 | ₩16,304 | ₩16,919 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,656 | ₩19,484 | ₩17,199 | ₩17,573 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,848 | ₩21,289 | ₩20,126 | ₩20,393 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,685 | ₩20,407 | ₩19,104 | ₩19,835 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,235 | ₩18,737 | ₩17,887 | ₩18,522 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,643 | ₩18,643 | ₩17,360 | ₩18,242 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,471 | ₩19,778 | ₩18,977 | ₩19,150 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,110 | ₩20,139 | ₩19,043 | ₩19,645 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,538 | ₩19,698 | ₩18,529 | ₩19,605 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,529 | ₩21,596 | ₩18,818 | ₩19,231 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,382 | ₩22,505 | ₩21,021 | ₩22,424 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩20,981 | ₩21,683 | ₩20,086 | ₩20,634 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,366 | ₩20,962 | ₩20,026 | ₩20,674 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,554 | ₩21,262 | ₩19,912 | ₩20,741 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,260 | ₩20,286 | ₩18,896 | ₩19,819 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,215 | ₩19,712 | ₩17,827 | ₩19,591 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,567 | ₩18,522 | ₩17,507 | ₩17,974 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,584 | ₩17,533 | ₩16,277 | ₩17,146 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,090 | ₩16,270 | ₩14,647 | ₩16,077 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,084 | ₩19,084 | ₩16,103 | ₩16,678 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,681 | ₩24,055 | ₩19,030 | ₩19,525 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,542 | ₩22,224 | ₩20,647 | ₩22,209 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,863 | ₩22,384 | ₩21,302 | ₩21,609 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,380 | ₩21,810 | ₩19,498 | ₩21,772 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,382 | ₩21,756 | ₩20,721 | ₩21,242 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,565 | ₩21,620 | ₩19,324 | ₩21,155 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,286 | ₩20,627 | ₩18,489 | ₩18,803 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,222 | ₩21,222 | ₩20,046 | ₩20,397 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,520 | ₩23,520 | ₩21,663 | ₩21,716 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩25,010 | ₩25,645 | ₩24,028 | ₩24,215 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,926 | ₩26,340 | ₩22,959 | ₩24,041 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,841 | ₩26,019 | ₩23,841 | ₩25,899 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,255 | ₩24,710 | ₩22,424 | ₩22,812 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,520 | ₩24,603 | ₩22,906 | ₩24,523 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,349 | ₩24,790 | ₩23,547 | ₩23,566 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,614 | ₩24,830 | ₩23,520 | ₩24,242 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,494 | ₩23,921 | ₩23,180 | ₩23,587 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,814 | ₩24,128 | ₩22,411 | ₩23,146 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,774 | ₩24,603 | ₩23,200 | ₩23,948 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,226 | ₩23,788 | ₩22,705 | ₩23,373 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,763 | ₩24,790 | ₩22,919 | ₩23,146 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,723 | ₩25,418 | ₩23,801 | ₩24,923 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩22,999 | ₩26,394 | ₩22,999 | ₩25,164 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,794 | ₩24,870 | ₩22,812 | ₩23,721 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,505 | ₩24,322 | ₩22,411 | ₩23,894 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,567 | ₩22,197 | ₩19,491 | ₩22,171 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,286 | ₩22,050 | ₩20,286 | ₩21,583 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,482 | ₩19,565 | ₩18,442 | ₩19,337 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,362 | ₩19,378 | ₩18,072 | ₩19,017 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,520 | ₩18,963 | ₩17,226 | ₩18,509 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,253 | ₩17,386 | ₩16,471 | ₩17,066 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,934 | ₩17,934 | ₩16,691 | ₩17,600 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,054 | ₩19,110 | ₩17,774 | ₩18,896 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,054 | ₩19,137 | ₩17,740 | ₩18,830 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,017 | ₩20,427 | ₩18,856 | ₩18,963 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,119 | ₩18,589 | ₩16,772 | ₩18,375 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩16,999 | ₩18,402 | ₩16,504 | ₩17,894 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,030 | ₩19,129 | ₩16,584 | ₩17,306 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,113 | ₩20,113 | ₩18,409 | ₩19,177 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,796 | ₩22,024 | ₩19,778 | ₩20,286 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,444 | ₩22,050 | ₩18,977 | ₩21,315 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,391 | ₩19,712 | ₩18,382 | ₩19,324 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,845 | ₩19,992 | ₩17,213 | ₩17,774 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,859 | ₩25,979 | ₩19,297 | ₩20,447 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,040 | ₩29,040 | ₩25,258 | ₩27,182 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,576 | ₩24,670 | ₩23,226 | ₩23,761 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,295 | ₩24,603 | ₩22,785 | ₩23,173 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,888 | ₩26,888 | ₩23,360 | ₩25,004 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,400 | ₩29,574 | ₩26,768 | ₩26,955 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,576 | ₩31,164 | ₩29,527 | ₩29,748 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,072 | ₩31,619 | ₩30,469 | ₩30,518 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,376 | ₩32,140 | ₩30,262 | ₩31,325 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,951 | ₩30,951 | ₩29,708 | ₩29,974 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,031 | ₩31,325 | ₩28,291 | ₩29,855 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,563 | ₩32,227 | ₩30,162 | ₩31,031 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,080 | ₩36,216 | ₩31,592 | ₩31,953 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,127 | ₩35,681 | ₩34,185 | ₩34,318 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,612 | ₩36,015 | ₩33,136 | ₩34,880 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩34,980 | ₩35,883 | ₩34,078 | ₩35,093 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,679 | ₩36,216 | ₩34,505 | ₩35,294 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,345 | ₩34,946 | ₩33,530 | ₩34,519 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,646 | ₩37,785 | ₩33,359 | ₩34,358 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,920 | ₩38,461 | ₩34,759 | ₩36,323 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,118 | ₩35,681 | ₩33,704 | ₩35,548 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,704 | ₩33,944 | ₩32,541 | ₩33,490 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,309 | ₩36,329 | ₩30,496 | ₩31,111 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,336 | ₩36,456 | ₩34,859 | ₩34,973 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,820 | ₩38,013 | ₩36,256 | ₩36,309 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,591 | ₩45,691 | ₩44,034 | ₩44,274 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,687 | ₩50,181 | ₩46,439 | ₩46,466 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,898 | ₩49,366 | ₩48,838 | ₩49,318 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,765 | ₩49,580 | ₩48,136 | ₩49,286 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,727 | ₩51,705 | ₩48,604 | ₩49,258 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,878 | ₩49,727 | ₩45,838 | ₩48,952 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,472 | ₩45,998 | ₩43,432 | ₩45,271 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,546 | ₩46,546 | ₩41,374 | ₩41,393 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,713 | ₩46,894 | ₩43,539 | ₩46,519 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,651 | ₩46,466 | ₩44,368 | ₩44,368 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,557 | ₩45,557 | ₩41,829 | ₩44,543 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,183 | ₩46,787 | ₩42,978 | ₩46,586 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,223 | ₩47,909 | ₩44,408 | ₩46,747 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,740 | ₩44,181 | ₩43,325 | ₩43,868 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,167 | ₩44,608 | ₩42,871 | ₩43,740 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,230 | ₩44,038 | ₩42,029 | ₩43,887 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,428 | ₩42,296 | ₩40,626 | ₩42,136 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,461 | ₩41,287 | ₩38,007 | ₩41,174 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,327 | ₩41,018 | ₩38,327 | ₩38,808 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,263 | ₩37,953 | ₩35,414 | ₩37,419 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,606 | ₩37,913 | ₩36,750 | ₩37,900 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,312 | ₩37,686 | ₩36,029 | ₩36,710 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,372 | ₩36,182 | ₩32,741 | ₩35,802 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,316 | ₩36,403 | ₩33,062 | ₩35,267 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,741 | ₩33,396 | ₩29,133 | ₩32,207 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,817 | ₩40,813 | ₩32,006 | ₩32,621 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩37,993 | ₩38,595 | ₩35,661 | ₩36,924 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,220 | ₩40,305 | ₩37,098 | ₩37,713 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,510 | ₩40,880 | ₩38,020 | ₩39,650 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,539 | ₩42,310 | ₩36,603 | ₩40,873 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,929 | ₩45,383 | ₩39,597 | ₩40,158 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,165 | ₩49,165 | ₩44,501 | ₩46,225 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,406 | ₩50,622 | ₩47,737 | ₩49,620 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,493 | ₩51,544 | ₩46,279 | ₩51,157 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,428 | ₩43,740 | ₩39,249 | ₩43,486 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩48,952 | ₩50,408 | ₩41,936 | ₩42,203 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,393 | ₩49,904 | ₩45,517 | ₩48,818 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩50,970 | ₩53,192 | ₩47,761 | ₩50,288 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,587 | ₩60,070 | ₩56,955 | ₩60,070 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,446 | ₩58,173 | ₩54,925 | ₩56,208 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,219 | ₩55,794 | ₩52,800 | ₩53,001 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,157 | ₩55,901 | ₩50,970 | ₩55,179 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,194 | ₩51,584 | ₩49,032 | ₩50,530 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,074 | ₩52,119 | ₩49,446 | ₩50,368 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,027 | ₩48,644 | ₩47,027 | ₩47,882 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,720 | ₩46,292 | ₩43,366 | ₩45,851 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,640 | ₩46,773 | ₩40,479 | ₩43,499 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,800 | ₩46,947 | ₩45,143 | ₩46,567 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,450 | ₩47,270 | ₩44,521 | ₩46,584 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,448 | ₩46,593 | ₩42,844 | ₩44,897 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,894 | ₩48,217 | ₩44,087 | ₩44,956 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,773 | ₩47,949 | ₩43,913 | ₩45,607 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,913 | ₩46,880 | ₩41,388 | ₩45,819 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,397 | ₩45,397 | ₩42,697 | ₩44,542 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,845 | ₩49,667 | ₩43,566 | ₩43,673 | -10.59% | 19만 |
|---|