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 | ₩30,359 | ₩32,964 | ₩29,691 | ₩32,724 | +7.79% | 10만 |
| 2026.10.08 | ₩29,851 | ₩31,357 | ₩28,862 | ₩29,904 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,940 | ₩28,662 | ₩27,394 | ₩28,504 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,646 | ₩28,595 | ₩27,519 | ₩27,960 | +1.14% | 4만 |
| 2026.10.05 | ₩27,299 | ₩28,087 | ₩26,738 | ₩27,188 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,207 | ₩28,729 | ₩26,898 | ₩27,007 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,631 | ₩27,753 | ₩26,550 | ₩27,470 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,818 | ₩27,593 | ₩26,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,663 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,577 | ₩26,818 | ₩25,976 | ₩26,552 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,470 | ₩27,446 | ₩26,303 | ₩26,740 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,060 | ₩28,595 | ₩27,339 | ₩27,374 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,259 | ₩28,789 | ₩27,152 | ₩28,326 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,684 | ₩28,582 | ₩26,203 | ₩28,068 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,056 | ₩26,270 | ₩25,368 | ₩26,114 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,479 | ₩25,629 | ₩24,085 | ₩25,611 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩23,972 | ₩24,159 | ₩22,662 | ₩24,116 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,758 | ₩24,199 | ₩22,889 | ₩23,819 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,101 | ₩23,450 | ₩21,900 | ₩23,295 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,154 | ₩23,905 | ₩22,047 | ₩22,816 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,208 | ₩23,304 | ₩21,366 | ₩23,114 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,593 | ₩21,847 | ₩21,045 | ₩21,520 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,526 | ₩21,900 | ₩20,898 | ₩21,243 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,488 | ₩22,749 | ₩21,967 | ₩22,202 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,317 | ₩23,785 | ₩22,360 | ₩22,360 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,201 | ₩25,201 | ₩23,317 | ₩23,465 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,250 | ₩26,697 | ₩23,250 | ₩25,896 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,600 | ₩24,666 | ₩21,366 | ₩22,376 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,196 | ₩27,205 | ₩25,281 | ₩25,308 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,751 | ₩27,660 | ₩26,697 | ₩27,280 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,232 | ₩27,820 | ₩26,778 | ₩27,252 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,388 | ₩27,406 | ₩24,987 | ₩27,085 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,849 | ₩25,054 | ₩22,467 | ₩24,796 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,479 | ₩25,508 | ₩23,437 | ₩23,555 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,827 | ₩25,127 | ₩23,207 | ₩24,482 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,185 | ₩26,203 | ₩23,571 | ₩25,562 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,386 | ₩24,625 | ₩23,511 | ₩23,893 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,651 | ₩24,733 | ₩23,023 | ₩24,239 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,370 | ₩24,239 | ₩23,116 | ₩23,290 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,172 | ₩24,572 | ₩23,504 | ₩23,544 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,562 | ₩25,722 | ₩23,958 | ₩24,030 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,958 | ₩25,661 | ₩23,638 | ₩25,428 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,105 | ₩24,292 | ₩22,530 | ₩23,290 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,132 | ₩25,161 | ₩23,785 | ₩24,359 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,330 | ₩25,655 | ₩23,317 | ₩24,453 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,765 | ₩23,638 | ₩20,671 | ₩23,571 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,602 | ₩20,048 | ₩18,795 | ₩19,562 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,179 | ₩22,208 | ₩20,190 | ₩20,190 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,451 | ₩21,727 | ₩17,317 | ₩21,299 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,696 | ₩13,696 | ₩13,075 | ₩13,469 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,761 | ₩12,987 | ₩12,226 | ₩12,921 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,467 | ₩12,988 | ₩12,360 | ₩12,681 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,095 | ₩13,764 | ₩12,788 | ₩12,868 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,643 | ₩13,776 | ₩11,772 | ₩13,055 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,696 | ₩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 | ₩12,600 | ₩13,155 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,246 | ₩15,246 | ₩13,175 | ₩13,429 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,607 | ₩15,700 | ₩14,966 | ₩15,219 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,126 | ₩16,175 | ₩15,126 | ₩15,827 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,979 | ₩15,767 | ₩14,444 | ₩15,254 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,473 | ₩15,794 | ₩14,418 | ₩15,714 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,827 | ₩16,255 | ₩15,393 | ₩15,540 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,309 | ₩16,008 | ₩13,081 | ₩15,567 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,177 | ₩14,859 | ₩13,923 | ₩14,738 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,179 | ₩15,253 | ₩13,816 | ₩14,017 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,244 | ₩14,587 | ₩13,589 | ₩14,565 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,618 | ₩15,314 | ₩13,990 | ₩15,273 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,634 | ₩16,836 | ₩15,179 | ₩15,821 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,164 | ₩15,727 | ₩14,044 | ₩15,380 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,525 | ₩15,447 | ₩14,454 | ₩14,618 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,734 | ₩14,391 | ₩12,654 | ₩13,870 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,665 | ₩12,452 | ₩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 | ₩11,491 | ₩10,503 | ₩11,291 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,157 | ₩11,184 | ₩10,075 | ₩10,235 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,632 | ₩12,387 | ₩11,251 | ₩11,491 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,935 | ₩13,015 | ₩12,074 | ₩12,160 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,217 | ₩14,912 | ₩12,707 | ₩12,774 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,473 | ₩15,487 | ₩14,037 | ₩14,859 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,607 | ₩16,676 | ₩15,206 | ₩15,353 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,342 | ₩16,342 | ₩15,139 | ₩16,008 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,326 | ₩16,422 | ₩15,219 | ₩16,382 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,540 | ₩15,540 | ₩14,525 | ₩14,832 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩15,006 | ₩15,660 | ₩14,672 | ₩15,567 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,126 | ₩16,061 | ₩15,099 | ₩15,420 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,582 | ₩17,023 | ₩14,678 | ₩15,874 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,703 | ₩17,210 | ₩16,636 | ₩16,890 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,919 | ₩18,333 | ₩16,335 | ₩16,676 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,275 | ₩19,509 | ₩17,972 | ₩18,319 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,524 | ₩21,059 | ₩18,205 | ₩18,453 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,582 | ₩23,384 | ₩20,551 | ₩21,288 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,504 | ₩24,613 | ₩22,422 | ₩23,704 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,377 | ₩22,889 | ₩19,749 | ₩22,609 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,569 | ₩19,094 | ₩16,569 | ₩19,068 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,609 | ₩17,204 | ₩16,195 | ₩16,395 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,344 | ₩17,979 | ₩16,636 | ₩17,411 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,772 | ₩18,106 | ₩16,903 | ₩17,544 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,371 | ₩17,985 | ₩17,344 | ₩17,691 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,890 | ₩17,665 | ₩16,462 | ₩17,611 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,224 | ₩17,705 | ₩16,789 | ₩17,130 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,435 | ₩17,277 | ₩16,288 | ₩17,130 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,609 | ₩17,264 | ₩16,489 | ₩16,876 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,861 | ₩16,977 | ₩15,794 | ₩16,823 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩16,997 | ₩17,718 | ₩15,620 | ₩15,941 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,558 | ₩17,812 | ₩16,823 | ₩17,478 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,250 | ₩17,745 | ₩16,669 | ₩17,611 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,397 | ₩17,985 | ₩16,743 | ₩17,878 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,237 | ₩18,750 | ₩17,158 | ₩17,732 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,916 | ₩17,451 | ₩16,302 | ₩16,916 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,653 | ₩19,482 | ₩17,197 | ₩17,571 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,845 | ₩21,286 | ₩20,123 | ₩20,391 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,682 | ₩20,404 | ₩19,101 | ₩19,832 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,233 | ₩18,735 | ₩17,885 | ₩18,520 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,640 | ₩18,640 | ₩17,357 | ₩18,239 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,469 | ₩19,776 | ₩18,974 | ₩19,148 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,108 | ₩20,137 | ₩19,041 | ₩19,642 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,535 | ₩19,696 | ₩18,527 | ₩19,602 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,526 | ₩21,593 | ₩18,815 | ₩19,228 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,379 | ₩22,502 | ₩21,019 | ₩22,422 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩20,978 | ₩21,680 | ₩20,083 | ₩20,631 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,364 | ₩20,960 | ₩20,023 | ₩20,671 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,551 | ₩21,259 | ₩19,910 | ₩20,738 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,257 | ₩20,284 | ₩18,894 | ₩19,816 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,213 | ₩19,709 | ₩17,825 | ₩19,589 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,564 | ₩18,520 | ₩17,504 | ₩17,972 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,582 | ₩17,531 | ₩16,275 | ₩17,144 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,088 | ₩16,268 | ₩14,645 | ₩16,075 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,081 | ₩19,081 | ₩16,101 | ₩16,676 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,678 | ₩24,052 | ₩19,028 | ₩19,522 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,540 | ₩22,221 | ₩20,644 | ₩22,206 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,860 | ₩22,382 | ₩21,299 | ₩21,607 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,377 | ₩21,807 | ₩19,495 | ₩21,770 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,379 | ₩21,753 | ₩20,718 | ₩21,239 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,562 | ₩21,617 | ₩19,322 | ₩21,152 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,284 | ₩20,624 | ₩18,486 | ₩18,800 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,219 | ₩21,219 | ₩20,043 | ₩20,395 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,517 | ₩23,517 | ₩21,660 | ₩21,713 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩25,007 | ₩25,642 | ₩24,025 | ₩24,212 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,922 | ₩26,337 | ₩22,956 | ₩24,038 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,838 | ₩26,016 | ₩23,838 | ₩25,896 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,252 | ₩24,707 | ₩22,422 | ₩22,809 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,517 | ₩24,600 | ₩22,903 | ₩24,519 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,346 | ₩24,787 | ₩23,544 | ₩23,563 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,611 | ₩24,827 | ₩23,517 | ₩24,239 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,491 | ₩23,918 | ₩23,177 | ₩23,584 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,811 | ₩24,125 | ₩22,408 | ₩23,143 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,771 | ₩24,600 | ₩23,197 | ₩23,945 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,223 | ₩23,785 | ₩22,702 | ₩23,370 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,760 | ₩24,787 | ₩22,916 | ₩23,143 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,720 | ₩25,415 | ₩23,798 | ₩24,920 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩22,996 | ₩26,390 | ₩22,996 | ₩25,161 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,791 | ₩24,867 | ₩22,809 | ₩23,718 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,502 | ₩24,319 | ₩22,408 | ₩23,891 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,564 | ₩22,194 | ₩19,489 | ₩22,168 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,284 | ₩22,047 | ₩20,284 | ₩21,580 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,480 | ₩19,562 | ₩18,440 | ₩19,335 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,360 | ₩19,375 | ₩18,070 | ₩19,014 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,518 | ₩18,961 | ₩17,224 | ₩18,507 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,250 | ₩17,384 | ₩16,469 | ₩17,063 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,932 | ₩17,932 | ₩16,689 | ₩17,598 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,052 | ₩19,108 | ₩17,772 | ₩18,894 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,052 | ₩19,135 | ₩17,738 | ₩18,827 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩19,014 | ₩20,424 | ₩18,854 | ₩18,961 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,117 | ₩18,587 | ₩16,769 | ₩18,373 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩16,997 | ₩18,400 | ₩16,502 | ₩17,892 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,028 | ₩19,127 | ₩16,582 | ₩17,304 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,110 | ₩20,110 | ₩18,406 | ₩19,175 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,794 | ₩22,021 | ₩19,776 | ₩20,284 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,442 | ₩22,047 | ₩18,974 | ₩21,313 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,388 | ₩19,709 | ₩18,380 | ₩19,322 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,843 | ₩19,990 | ₩17,210 | ₩17,772 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,856 | ₩25,976 | ₩19,295 | ₩20,444 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,036 | ₩29,036 | ₩25,254 | ₩27,179 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,573 | ₩24,666 | ₩23,223 | ₩23,758 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,292 | ₩24,600 | ₩22,782 | ₩23,170 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,885 | ₩26,885 | ₩23,357 | ₩25,000 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,397 | ₩29,570 | ₩26,764 | ₩26,951 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,572 | ₩31,160 | ₩29,524 | ₩29,744 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,068 | ₩31,615 | ₩30,466 | ₩30,514 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,372 | ₩32,136 | ₩30,258 | ₩31,321 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,947 | ₩30,947 | ₩29,704 | ₩29,970 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩31,027 | ₩31,321 | ₩28,288 | ₩29,851 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,559 | ₩32,223 | ₩30,158 | ₩31,027 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,076 | ₩36,211 | ₩31,588 | ₩31,949 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,122 | ₩35,677 | ₩34,180 | ₩34,314 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,608 | ₩36,011 | ₩33,131 | ₩34,875 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩34,975 | ₩35,879 | ₩34,073 | ₩35,089 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,675 | ₩36,211 | ₩34,501 | ₩35,289 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,341 | ₩34,942 | ₩33,526 | ₩34,514 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,641 | ₩37,780 | ₩33,354 | ₩34,354 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,915 | ₩38,456 | ₩34,755 | ₩36,318 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,113 | ₩35,677 | ₩33,699 | ₩35,543 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,699 | ₩33,940 | ₩32,537 | ₩33,485 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,305 | ₩36,325 | ₩30,492 | ₩31,107 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,332 | ₩36,452 | ₩34,855 | ₩34,969 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,815 | ₩38,008 | ₩36,251 | ₩36,305 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,585 | ₩45,685 | ₩44,028 | ₩44,269 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,680 | ₩50,175 | ₩46,433 | ₩46,460 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,892 | ₩49,360 | ₩48,832 | ₩49,311 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,758 | ₩49,573 | ₩48,130 | ₩49,279 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,720 | ₩51,698 | ₩48,598 | ₩49,251 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,872 | ₩49,720 | ₩45,832 | ₩48,945 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,467 | ₩45,992 | ₩43,427 | ₩45,265 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,540 | ₩46,540 | ₩41,369 | ₩41,388 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,707 | ₩46,888 | ₩43,534 | ₩46,513 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,645 | ₩46,460 | ₩44,362 | ₩44,362 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,551 | ₩45,551 | ₩41,823 | ₩44,537 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,177 | ₩46,781 | ₩42,973 | ₩46,580 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,217 | ₩47,903 | ₩44,402 | ₩46,741 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,734 | ₩44,175 | ₩43,320 | ₩43,862 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,162 | ₩44,603 | ₩42,866 | ₩43,734 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,224 | ₩44,032 | ₩42,024 | ₩43,881 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,423 | ₩42,291 | ₩40,621 | ₩42,131 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,456 | ₩41,282 | ₩38,002 | ₩41,169 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,323 | ₩41,012 | ₩38,323 | ₩38,804 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,258 | ₩37,948 | ₩35,410 | ₩37,414 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,601 | ₩37,908 | ₩36,746 | ₩37,895 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,307 | ₩37,681 | ₩36,024 | ₩36,706 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,367 | ₩36,178 | ₩32,737 | ₩35,797 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,312 | ₩36,398 | ₩33,058 | ₩35,263 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,737 | ₩33,392 | ₩29,129 | ₩32,203 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,812 | ₩40,808 | ₩32,002 | ₩32,617 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩37,988 | ₩38,590 | ₩35,657 | ₩36,919 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,216 | ₩40,300 | ₩37,093 | ₩37,708 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,505 | ₩40,875 | ₩38,015 | ₩39,645 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,534 | ₩42,304 | ₩36,599 | ₩40,868 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,923 | ₩45,378 | ₩39,592 | ₩40,153 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,159 | ₩49,159 | ₩44,496 | ₩46,220 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,400 | ₩50,616 | ₩47,731 | ₩49,613 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,487 | ₩51,538 | ₩46,273 | ₩51,150 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,423 | ₩43,734 | ₩39,244 | ₩43,480 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩48,945 | ₩50,402 | ₩41,930 | ₩42,198 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,386 | ₩49,898 | ₩45,511 | ₩48,812 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩50,963 | ₩53,185 | ₩47,755 | ₩50,282 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,579 | ₩60,063 | ₩56,948 | ₩60,063 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,439 | ₩58,165 | ₩54,918 | ₩56,201 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,212 | ₩55,787 | ₩52,794 | ₩52,994 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,150 | ₩55,894 | ₩50,963 | ₩55,172 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,188 | ₩51,578 | ₩49,026 | ₩50,523 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,068 | ₩52,112 | ₩49,440 | ₩50,362 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩47,021 | ₩48,638 | ₩47,021 | ₩47,876 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,714 | ₩46,286 | ₩43,360 | ₩45,845 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,634 | ₩46,767 | ₩40,474 | ₩43,494 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,794 | ₩46,941 | ₩45,137 | ₩46,562 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,444 | ₩47,264 | ₩44,516 | ₩46,578 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,442 | ₩46,587 | ₩42,839 | ₩44,891 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,888 | ₩48,210 | ₩44,082 | ₩44,950 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,767 | ₩47,943 | ₩43,908 | ₩45,601 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,908 | ₩46,874 | ₩41,382 | ₩45,813 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,391 | ₩45,391 | ₩42,692 | ₩44,536 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,838 | ₩49,660 | ₩43,560 | ₩43,667 | -10.59% | 19만 |
|---|