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 | ₩30,324 | ₩32,927 | ₩29,657 | ₩32,686 | +7.79% | 10만 |
| 2026.10.08 | ₩29,817 | ₩31,321 | ₩28,829 | ₩29,870 | +0.18% | 20.5만 |
| 2026.10.07 | ₩27,908 | ₩28,629 | ₩27,362 | ₩28,471 | +2.02% | 3.5만 |
| 2026.10.06 | ₩27,615 | ₩28,562 | ₩27,488 | ₩27,928 | +1.14% | 4만 |
| 2026.10.05 | ₩27,268 | ₩28,055 | ₩26,707 | ₩27,157 | -0.41% | 6.1만 |
| 2026.10.02 | ₩28,175 | ₩28,696 | ₩26,867 | ₩26,977 | -4.25% | 6.1만 |
| 2026.10.01 | ₩26,600 | ₩27,721 | ₩26,520 | ₩27,438 | +3.15% | 5.6만 |
| 2026.09.30 | ₩26,787 | ₩27,561 | ₩26,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,632 |
| -0.58% |
| 5.7만 |
| 2026.09.29 | ₩26,547 | ₩26,787 | ₩25,946 | ₩26,521 | -0.10% | 3.1만 |
|---|
| 2026.09.28 | ₩26,440 | ₩27,414 | ₩26,273 | ₩26,710 | +1.02% | 3.4만 |
|---|
| 2026.09.25 | ₩28,028 | ₩28,562 | ₩27,308 | ₩27,342 | -2.45% | 2.5만 |
|---|
| 2026.09.24 | ₩27,227 | ₩28,756 | ₩27,121 | ₩28,294 | +3.92% | 7.8만 |
|---|
| 2026.09.23 | ₩26,654 | ₩28,549 | ₩26,173 | ₩28,036 | +5.19% | 10.9만 |
|---|
| 2026.09.22 | ₩26,026 | ₩26,240 | ₩25,339 | ₩26,084 | +0.22% | 10.3만 |
|---|
| 2026.09.21 | ₩24,451 | ₩25,599 | ₩24,058 | ₩25,582 | +4.62% | 7.9만 |
|---|
| 2026.09.18 | ₩23,944 | ₩24,131 | ₩22,636 | ₩24,088 | +0.60% | 8.1만 |
|---|
| 2026.09.17 | ₩23,731 | ₩24,171 | ₩22,863 | ₩23,792 | +0.26% | 6.7만 |
|---|
| 2026.09.16 | ₩22,076 | ₩23,424 | ₩21,875 | ₩23,269 | +5.41% | 7.8만 |
|---|
| 2026.09.15 | ₩22,129 | ₩23,877 | ₩22,022 | ₩22,790 | +2.99% | 7.4만 |
|---|
| 2026.09.14 | ₩22,182 | ₩23,277 | ₩21,342 | ₩23,087 | +4.08% | 14.1만 |
|---|
| 2026.09.11 | ₩21,568 | ₩21,822 | ₩21,021 | ₩21,495 | -0.34% | 7.1만 |
|---|
| 2026.09.10 | ₩21,502 | ₩21,875 | ₩20,874 | ₩21,219 | -1.32% | 11.5만 |
|---|
| 2026.09.09 | ₩22,463 | ₩22,723 | ₩21,942 | ₩22,177 | -1.27% | 8.7만 |
|---|
| 2026.09.08 | ₩23,290 | ₩23,757 | ₩22,335 | ₩22,335 | -4.10% | 8.7만 |
|---|
| 2026.09.04 | ₩25,172 | ₩25,172 | ₩23,290 | ₩23,438 | -6.89% | 13.4만 |
|---|
| 2026.09.03 | ₩23,223 | ₩26,667 | ₩23,223 | ₩25,866 | +11.38% | 19.3만 |
|---|
| 2026.09.02 | ₩24,571 | ₩24,638 | ₩21,342 | ₩22,351 | -9.04% | 24.5만 |
|---|
| 2026.09.01 | ₩26,166 | ₩27,174 | ₩25,252 | ₩25,279 | -3.39% | 8.3만 |
|---|
| 2026.08.31 | ₩26,720 | ₩27,628 | ₩26,667 | ₩27,249 | +1.98% | 7.9만 |
|---|
| 2026.08.28 | ₩27,201 | ₩27,788 | ₩26,747 | ₩27,221 | +0.07% | 10.5만 |
|---|
| 2026.08.27 | ₩25,359 | ₩27,374 | ₩24,959 | ₩27,054 | +6.68% | 22.7만 |
|---|
| 2026.08.26 | ₩22,823 | ₩25,025 | ₩22,441 | ₩24,768 | +8.52% | 12.3만 |
|---|
| 2026.08.25 | ₩24,451 | ₩25,479 | ₩23,410 | ₩23,528 | -3.78% | 9.2만 |
|---|
| 2026.08.24 | ₩24,798 | ₩25,099 | ₩23,181 | ₩24,454 | -1.39% | 11.5만 |
|---|
| 2026.08.21 | ₩24,158 | ₩26,173 | ₩23,544 | ₩25,532 | +5.69% | 23.5만 |
|---|
| 2026.08.20 | ₩24,358 | ₩24,597 | ₩23,484 | ₩23,865 | -2.02% | 7.6만 |
|---|
| 2026.08.19 | ₩23,624 | ₩24,705 | ₩22,997 | ₩24,211 | +2.49% | 16.2만 |
|---|
| 2026.08.18 | ₩23,344 | ₩24,211 | ₩23,090 | ₩23,263 | -0.34% | 14만 |
|---|
| 2026.08.17 | ₩24,144 | ₩24,543 | ₩23,477 | ₩23,517 | -2.60% | 8.2만 |
|---|
| 2026.08.14 | ₩25,532 | ₩25,693 | ₩23,931 | ₩24,003 | -5.99% | 11.3만 |
|---|
| 2026.08.13 | ₩23,931 | ₩25,631 | ₩23,610 | ₩25,399 | +6.13% | 18.3만 |
|---|
| 2026.08.12 | ₩24,078 | ₩24,264 | ₩22,504 | ₩23,263 | -3.38% | 19.2만 |
|---|
| 2026.08.11 | ₩24,104 | ₩25,132 | ₩23,757 | ₩24,331 | +0.94% | 15.5만 |
|---|
| 2026.08.10 | ₩23,304 | ₩25,626 | ₩23,290 | ₩24,425 | +4.81% | 31.7만 |
|---|
| 2026.08.07 | ₩20,741 | ₩23,610 | ₩20,647 | ₩23,544 | +13.51% | 35만 |
|---|
| 2026.08.06 | ₩19,580 | ₩20,026 | ₩18,774 | ₩19,540 | -0.20% | 22.8만 |
|---|
| 2026.08.05 | ₩21,155 | ₩22,182 | ₩20,167 | ₩20,167 | -4.67% | 43.4만 |
|---|
| 2026.08.04 | ₩17,431 | ₩21,702 | ₩17,297 | ₩21,275 | +22.05% | 176만 |
|---|
| 2026.08.03 | ₩13,680 | ₩13,680 | ₩13,060 | ₩13,454 | -1.66% | 110.7만 |
|---|
| 2026.07.31 | ₩12,746 | ₩12,972 | ₩12,212 | ₩12,906 | +1.26% | 25.5만 |
|---|
| 2026.07.30 | ₩12,453 | ₩12,973 | ₩12,346 | ₩12,666 | +1.71% | 25.1만 |
|---|
| 2026.07.29 | ₩13,080 | ₩13,749 | ₩12,773 | ₩12,853 | -1.73% | 23.3만 |
|---|
| 2026.07.28 | ₩13,627 | ₩13,761 | ₩11,759 | ₩13,040 | -4.31% | 48.8만 |
|---|
| 2026.07.27 | ₩13,680 | ₩15,002 | ₩13,587 | ₩14,842 | +8.49% | 21.2만 |
|---|
| 2026.07.24 | ₩13,494 | ₩13,494 | ₩12,853 | ₩13,024 | -3.48% | 17.1만 |
|---|
| 2026.07.23 | ₩13,667 | ₩13,667 | ₩12,586 | ₩13,140 | -3.86% | 17.3만 |
|---|
| 2026.07.22 | ₩15,229 | ₩15,229 | ₩13,160 | ₩13,414 | -11.92% | 32.2만 |
|---|
| 2026.07.21 | ₩15,589 | ₩15,682 | ₩14,948 | ₩15,202 | -2.48% | 8.1만 |
|---|
| 2026.07.20 | ₩15,109 | ₩16,156 | ₩15,109 | ₩15,809 | +4.64% | 14.7만 |
|---|
| 2026.07.17 | ₩14,962 | ₩15,749 | ₩14,428 | ₩15,237 | +1.84% | 26.3만 |
|---|
| 2026.07.16 | ₩15,456 | ₩15,776 | ₩14,401 | ₩15,696 | +1.55% | 11.6만 |
|---|
| 2026.07.15 | ₩15,809 | ₩16,236 | ₩15,376 | ₩15,522 | -1.82% | 16.6만 |
|---|
| 2026.07.14 | ₩13,293 | ₩15,989 | ₩13,067 | ₩15,549 | +16.97% | 43.2만 |
|---|
| 2026.07.13 | ₩14,161 | ₩14,842 | ₩13,907 | ₩14,722 | +3.96% | 35.9만 |
|---|
| 2026.07.10 | ₩15,162 | ₩15,235 | ₩13,801 | ₩14,001 | -7.66% | 22만 |
|---|
| 2026.07.09 | ₩14,228 | ₩14,571 | ₩13,574 | ₩14,548 | +2.25% | 35.9만 |
|---|
| 2026.07.08 | ₩14,601 | ₩15,297 | ₩13,974 | ₩15,255 | +4.48% | 43.2만 |
|---|
| 2026.07.07 | ₩15,616 | ₩16,817 | ₩15,162 | ₩15,803 | +1.20% | 66.2만 |
|---|
| 2026.07.06 | ₩14,148 | ₩15,709 | ₩14,027 | ₩15,362 | +8.58% | 37.4만 |
|---|
| 2026.07.02 | ₩14,508 | ₩15,429 | ₩14,437 | ₩14,601 | +0.64% | 72.4만 |
|---|
| 2026.07.01 | ₩12,720 | ₩14,375 | ₩12,639 | ₩13,854 | +8.92% | 83.8만 |
|---|
| 2026.06.30 | ₩11,652 | ₩12,438 | ₩11,598 | ₩12,012 | +3.09% | 40.4만 |
|---|
| 2026.06.29 | ₩11,945 | ₩12,493 | ₩11,678 | ₩11,825 | -1.01% | 53.5만 |
|---|
| 2026.06.26 | ₩10,611 | ₩11,478 | ₩10,491 | ₩11,278 | +6.29% | 57.5만 |
|---|
| 2026.06.25 | ₩11,145 | ₩11,171 | ₩10,063 | ₩10,224 | -8.26% | 51.7만 |
|---|
| 2026.06.24 | ₩11,618 | ₩12,372 | ₩11,238 | ₩11,478 | -1.21% | 44.9만 |
|---|
| 2026.06.23 | ₩12,920 | ₩13,000 | ₩12,060 | ₩12,146 | -5.99% | 32.6만 |
|---|
| 2026.06.22 | ₩14,201 | ₩14,895 | ₩12,693 | ₩12,760 | -10.15% | 52.1만 |
|---|
| 2026.06.18 | ₩15,456 | ₩15,469 | ₩14,021 | ₩14,842 | -3.97% | 45.2만 |
|---|
| 2026.06.17 | ₩15,589 | ₩16,657 | ₩15,189 | ₩15,335 | -1.63% | 30.9만 |
|---|
| 2026.06.16 | ₩16,323 | ₩16,323 | ₩15,122 | ₩15,989 | -2.04% | 27.1만 |
|---|
| 2026.06.15 | ₩15,309 | ₩16,403 | ₩15,202 | ₩16,363 | +6.89% | 70.7만 |
|---|
| 2026.06.12 | ₩15,522 | ₩15,522 | ₩14,508 | ₩14,815 | -4.56% | 26.1만 |
|---|
| 2026.06.11 | ₩14,988 | ₩15,642 | ₩14,655 | ₩15,549 | +3.74% | 31.9만 |
|---|
| 2026.06.10 | ₩15,109 | ₩16,043 | ₩15,082 | ₩15,402 | +1.94% | 16.4만 |
|---|
| 2026.06.09 | ₩16,563 | ₩17,004 | ₩14,661 | ₩15,856 | -4.27% | 27.2만 |
|---|
| 2026.06.08 | ₩16,684 | ₩17,191 | ₩16,617 | ₩16,870 | +1.12% | 23.6만 |
|---|
| 2026.06.05 | ₩17,898 | ₩18,312 | ₩16,316 | ₩16,657 | -6.94% | 60만 |
|---|
| 2026.06.04 | ₩19,253 | ₩19,486 | ₩17,951 | ₩18,298 | -4.96% | 34.5만 |
|---|
| 2026.06.03 | ₩20,501 | ₩21,035 | ₩18,184 | ₩18,432 | -10.09% | 36.9만 |
|---|
| 2026.06.02 | ₩22,556 | ₩23,357 | ₩20,527 | ₩21,264 | -5.73% | 51.1만 |
|---|
| 2026.06.01 | ₩23,477 | ₩24,585 | ₩22,396 | ₩23,677 | +0.85% | 116.2만 |
|---|
| 2026.05.29 | ₩20,354 | ₩22,863 | ₩19,727 | ₩22,583 | +10.95% | 110.1만 |
|---|
| 2026.05.28 | ₩16,550 | ₩19,073 | ₩16,550 | ₩19,046 | +15.08% | 51.8만 |
|---|
| 2026.05.27 | ₩16,590 | ₩17,184 | ₩16,176 | ₩16,377 | -1.29% | 27.7만 |
|---|
| 2026.05.26 | ₩17,324 | ₩17,958 | ₩16,617 | ₩17,391 | +0.39% | 19만 |
|---|
| 2026.05.22 | ₩17,751 | ₩18,085 | ₩16,884 | ₩17,524 | -1.28% | 19.4만 |
|---|
| 2026.05.21 | ₩17,351 | ₩17,965 | ₩17,324 | ₩17,671 | +1.85% | 21.4만 |
|---|
| 2026.05.20 | ₩16,870 | ₩17,644 | ₩16,443 | ₩17,591 | +4.27% | 21.7만 |
|---|
| 2026.05.19 | ₩17,204 | ₩17,685 | ₩16,770 | ₩17,111 | -0.54% | 24.3만 |
|---|
| 2026.05.18 | ₩16,417 | ₩17,257 | ₩16,270 | ₩17,111 | +4.23% | 30만 |
|---|
| 2026.05.15 | ₩16,590 | ₩17,244 | ₩16,470 | ₩16,857 | +1.61% | 23.8만 |
|---|
| 2026.05.14 | ₩15,843 | ₩16,957 | ₩15,776 | ₩16,804 | +6.07% | 31.3만 |
|---|
| 2026.05.13 | ₩16,977 | ₩17,698 | ₩15,602 | ₩15,923 | -6.21% | 48만 |
|---|
| 2026.05.12 | ₩17,538 | ₩17,791 | ₩16,804 | ₩17,458 | -0.46% | 31만 |
|---|
| 2026.05.11 | ₩17,231 | ₩17,725 | ₩16,650 | ₩17,591 | +2.09% | 37.6만 |
|---|
| 2026.05.08 | ₩17,378 | ₩17,965 | ₩16,724 | ₩17,858 | +2.76% | 36만 |
|---|
| 2026.05.07 | ₩17,217 | ₩18,728 | ₩17,139 | ₩17,711 | +2.87% | 90.1만 |
|---|
| 2026.05.06 | ₩16,897 | ₩17,431 | ₩16,283 | ₩16,897 | 0.00% | 54.7만 |
|---|
| 2026.05.05 | ₩18,632 | ₩19,460 | ₩17,177 | ₩17,551 | -5.80% | 171.4만 |
|---|
| 2026.05.04 | ₩20,821 | ₩21,261 | ₩20,100 | ₩20,367 | -2.18% | 58.3만 |
|---|
| 2026.05.01 | ₩19,660 | ₩20,381 | ₩19,079 | ₩19,809 | +0.76% | 34만 |
|---|
| 2026.04.30 | ₩18,212 | ₩18,714 | ₩17,865 | ₩18,499 | +1.58% | 12.7만 |
|---|
| 2026.04.29 | ₩18,619 | ₩18,619 | ₩17,337 | ₩18,218 | -2.15% | 16.8만 |
|---|
| 2026.04.28 | ₩19,446 | ₩19,753 | ₩18,952 | ₩19,126 | -1.65% | 8.9만 |
|---|
| 2026.04.27 | ₩19,086 | ₩20,114 | ₩19,019 | ₩19,620 | +2.80% | 12.8만 |
|---|
| 2026.04.24 | ₩19,513 | ₩19,673 | ₩18,505 | ₩19,580 | +0.34% | 19만 |
|---|
| 2026.04.23 | ₩21,502 | ₩21,568 | ₩18,794 | ₩19,206 | -10.68% | 27.3만 |
|---|
| 2026.04.22 | ₩21,355 | ₩22,476 | ₩20,995 | ₩22,396 | +4.88% | 23.2만 |
|---|
| 2026.04.21 | ₩20,954 | ₩21,655 | ₩20,060 | ₩20,607 | -1.66% | 24.7만 |
|---|
| 2026.04.20 | ₩20,341 | ₩20,936 | ₩20,000 | ₩20,647 | +1.51% | 15.2만 |
|---|
| 2026.04.17 | ₩20,527 | ₩21,235 | ₩19,887 | ₩20,714 | +0.91% | 30.2만 |
|---|
| 2026.04.16 | ₩20,234 | ₩20,260 | ₩18,872 | ₩19,793 | -2.18% | 24만 |
|---|
| 2026.04.15 | ₩18,192 | ₩19,687 | ₩17,805 | ₩19,566 | +7.56% | 41만 |
|---|
| 2026.04.14 | ₩17,544 | ₩18,499 | ₩17,484 | ₩17,951 | +2.32% | 44.3만 |
|---|
| 2026.04.13 | ₩16,563 | ₩17,511 | ₩16,256 | ₩17,124 | +3.38% | 55.2만 |
|---|
| 2026.04.10 | ₩16,070 | ₩16,250 | ₩14,628 | ₩16,056 | -0.08% | 103.5만 |
|---|
| 2026.04.09 | ₩19,059 | ₩19,059 | ₩16,083 | ₩16,657 | -12.61% | 66만 |
|---|
| 2026.04.08 | ₩23,651 | ₩24,024 | ₩19,006 | ₩19,500 | -17.55% | 47.4만 |
|---|
| 2026.04.07 | ₩21,515 | ₩22,196 | ₩20,621 | ₩22,181 | +3.10% | 5.3만 |
|---|
| 2026.04.06 | ₩21,835 | ₩22,356 | ₩21,275 | ₩21,582 | -1.16% | 9.7만 |
|---|
| 2026.04.02 | ₩20,354 | ₩21,782 | ₩19,473 | ₩21,745 | +6.83% | 32.4만 |
|---|
| 2026.04.01 | ₩21,355 | ₩21,729 | ₩20,694 | ₩21,215 | -0.66% | 11.6만 |
|---|
| 2026.03.31 | ₩19,540 | ₩21,592 | ₩19,299 | ₩21,128 | +8.13% | 10.5만 |
|---|
| 2026.03.30 | ₩20,260 | ₩20,601 | ₩18,465 | ₩18,779 | -7.31% | 13만 |
|---|
| 2026.03.27 | ₩21,195 | ₩21,195 | ₩20,020 | ₩20,371 | -3.89% | 17.6만 |
|---|
| 2026.03.26 | ₩23,490 | ₩23,490 | ₩21,635 | ₩21,689 | -7.67% | 17만 |
|---|
| 2026.03.25 | ₩24,979 | ₩25,613 | ₩23,998 | ₩24,184 | -3.18% | 14.3만 |
|---|
| 2026.03.24 | ₩25,893 | ₩26,307 | ₩22,930 | ₩24,011 | -7.27% | 23만 |
|---|
| 2026.03.23 | ₩23,811 | ₩25,986 | ₩23,811 | ₩25,866 | +8.63% | 22.7만 |
|---|
| 2026.03.20 | ₩24,224 | ₩24,678 | ₩22,396 | ₩22,783 | -5.95% | 13만 |
|---|
| 2026.03.19 | ₩23,490 | ₩24,571 | ₩22,876 | ₩24,491 | +4.26% | 12.7만 |
|---|
| 2026.03.18 | ₩24,318 | ₩24,758 | ₩23,517 | ₩23,536 | -3.22% | 12.1만 |
|---|
| 2026.03.17 | ₩23,584 | ₩24,798 | ₩23,490 | ₩24,211 | +2.66% | 15.6만 |
|---|
| 2026.03.16 | ₩23,464 | ₩23,891 | ₩23,150 | ₩23,557 | +0.40% | 11.8만 |
|---|
| 2026.03.13 | ₩23,784 | ₩24,098 | ₩22,383 | ₩23,117 | -2.81% | 19.9만 |
|---|
| 2026.03.12 | ₩23,744 | ₩24,571 | ₩23,170 | ₩23,917 | +0.73% | 20.5만 |
|---|
| 2026.03.11 | ₩23,197 | ₩23,757 | ₩22,676 | ₩23,344 | +0.63% | 18.3만 |
|---|
| 2026.03.10 | ₩24,732 | ₩24,758 | ₩22,890 | ₩23,117 | -6.53% | 37.5만 |
|---|
| 2026.03.09 | ₩24,692 | ₩25,386 | ₩23,771 | ₩24,892 | +0.81% | 33.8만 |
|---|
| 2026.03.06 | ₩22,970 | ₩26,360 | ₩22,970 | ₩25,132 | +9.41% | 60.4만 |
|---|
| 2026.03.05 | ₩23,764 | ₩24,838 | ₩22,783 | ₩23,691 | -0.31% | 29.4만 |
|---|
| 2026.03.04 | ₩22,476 | ₩24,291 | ₩22,383 | ₩23,864 | +6.18% | 28.7만 |
|---|
| 2026.03.03 | ₩20,541 | ₩22,169 | ₩19,466 | ₩22,142 | +7.80% | 38.7만 |
|---|
| 2026.03.02 | ₩20,260 | ₩22,022 | ₩20,260 | ₩21,555 | +6.39% | 64.4만 |
|---|
| 2026.02.27 | ₩18,459 | ₩19,540 | ₩18,419 | ₩19,313 | +4.63% | 28만 |
|---|
| 2026.02.26 | ₩18,339 | ₩19,353 | ₩18,049 | ₩18,992 | +3.57% | 31.2만 |
|---|
| 2026.02.25 | ₩17,498 | ₩18,939 | ₩17,204 | ₩18,485 | +5.64% | 24.5만 |
|---|
| 2026.02.24 | ₩17,231 | ₩17,364 | ₩16,450 | ₩17,044 | -1.08% | 24만 |
|---|
| 2026.02.23 | ₩17,911 | ₩17,911 | ₩16,670 | ₩17,578 | -1.86% | 32.2만 |
|---|
| 2026.02.20 | ₩18,032 | ₩19,086 | ₩17,751 | ₩18,872 | +4.66% | 27만 |
|---|
| 2026.02.19 | ₩18,032 | ₩19,113 | ₩17,718 | ₩18,806 | +4.29% | 19.6만 |
|---|
| 2026.02.18 | ₩18,992 | ₩20,401 | ₩18,832 | ₩18,939 | -0.28% | 33.9만 |
|---|
| 2026.02.17 | ₩17,097 | ₩18,565 | ₩16,750 | ₩18,352 | +7.34% | 33.1만 |
|---|
| 2026.02.13 | ₩16,977 | ₩18,379 | ₩16,483 | ₩17,871 | +5.27% | 29.9만 |
|---|
| 2026.02.12 | ₩19,006 | ₩19,105 | ₩16,563 | ₩17,284 | -9.06% | 46.4만 |
|---|
| 2026.02.11 | ₩20,087 | ₩20,087 | ₩18,385 | ₩19,153 | -4.65% | 30.3만 |
|---|
| 2026.02.10 | ₩21,769 | ₩21,996 | ₩19,753 | ₩20,260 | -6.93% | 31.4만 |
|---|
| 2026.02.09 | ₩19,420 | ₩22,022 | ₩18,952 | ₩21,288 | +9.62% | 32.4만 |
|---|
| 2026.02.06 | ₩19,366 | ₩19,687 | ₩18,359 | ₩19,299 | -0.34% | 31.5만 |
|---|
| 2026.02.05 | ₩19,820 | ₩19,967 | ₩17,191 | ₩17,751 | -10.44% | 48.6만 |
|---|
| 2026.02.04 | ₩25,826 | ₩25,946 | ₩19,273 | ₩20,421 | -20.93% | 56.9만 |
|---|
| 2026.02.03 | ₩29,003 | ₩29,003 | ₩25,225 | ₩27,147 | -6.40% | 117.8만 |
|---|
| 2026.02.02 | ₩24,545 | ₩24,638 | ₩23,197 | ₩23,731 | -3.32% | 87만 |
|---|
| 2026.01.30 | ₩24,264 | ₩24,571 | ₩22,756 | ₩23,143 | -4.62% | 21.2만 |
|---|
| 2026.01.29 | ₩26,854 | ₩26,854 | ₩23,330 | ₩24,972 | -7.01% | 85만 |
|---|
| 2026.01.28 | ₩29,363 | ₩29,536 | ₩26,734 | ₩26,920 | -8.32% | 31.4만 |
|---|
| 2026.01.27 | ₩30,537 | ₩31,125 | ₩29,490 | ₩29,710 | -2.71% | 29.5만 |
|---|
| 2026.01.26 | ₩31,033 | ₩31,579 | ₩30,431 | ₩30,479 | -1.78% | 12.2만 |
|---|
| 2026.01.23 | ₩30,337 | ₩32,099 | ₩30,224 | ₩31,285 | +3.12% | 11.3만 |
|---|
| 2026.01.22 | ₩30,911 | ₩30,911 | ₩29,670 | ₩29,936 | -3.16% | 13.9만 |
|---|
| 2026.01.21 | ₩30,991 | ₩31,285 | ₩28,255 | ₩29,817 | -3.79% | 24.5만 |
|---|
| 2026.01.20 | ₩30,524 | ₩32,186 | ₩30,124 | ₩30,991 | +1.53% | 16.2만 |
|---|
| 2026.01.16 | ₩35,035 | ₩36,170 | ₩31,552 | ₩31,912 | -8.91% | 97만 |
|---|
| 2026.01.15 | ₩35,082 | ₩35,636 | ₩34,141 | ₩34,275 | -2.30% | 29.3만 |
|---|
| 2026.01.14 | ₩34,568 | ₩35,970 | ₩33,093 | ₩34,835 | +0.77% | 13만 |
|---|
| 2026.01.13 | ₩34,935 | ₩35,837 | ₩34,034 | ₩35,049 | +0.32% | 16.8만 |
|---|
| 2026.01.12 | ₩34,635 | ₩36,170 | ₩34,461 | ₩35,249 | +1.77% | 9.6만 |
|---|
| 2026.01.09 | ₩34,301 | ₩34,902 | ₩33,487 | ₩34,475 | +0.51% | 13.5만 |
|---|
| 2026.01.08 | ₩37,598 | ₩37,737 | ₩33,316 | ₩34,315 | -8.73% | 20.9만 |
|---|
| 2026.01.07 | ₩34,875 | ₩38,412 | ₩34,715 | ₩36,277 | +4.02% | 17.4만 |
|---|
| 2026.01.06 | ₩34,074 | ₩35,636 | ₩33,661 | ₩35,502 | +4.19% | 29.8만 |
|---|
| 2026.01.05 | ₩33,661 | ₩33,901 | ₩32,499 | ₩33,447 | -0.63% | 36.9만 |
|---|
| 2026.01.02 | ₩36,263 | ₩36,283 | ₩30,457 | ₩31,071 | -14.32% | 70.5만 |
|---|
| 2025.12.31 | ₩36,290 | ₩36,410 | ₩34,815 | ₩34,929 | -3.75% | 7.4만 |
|---|
| 2025.12.30 | ₩37,771 | ₩37,965 | ₩36,210 | ₩36,263 | -3.99% | 10만 |
|---|
| 2025.12.29 | ₩45,533 | ₩45,633 | ₩43,978 | ₩44,218 | -2.89% | 7.5만 |
|---|
| 2025.12.26 | ₩49,623 | ₩50,117 | ₩46,380 | ₩46,407 | -6.48% | 6.1만 |
|---|
| 2025.12.24 | ₩48,836 | ₩49,303 | ₩48,776 | ₩49,255 | +0.86% | 1.5만 |
|---|
| 2025.12.23 | ₩48,702 | ₩49,517 | ₩48,075 | ₩49,223 | +1.07% | 5.4만 |
|---|
| 2025.12.22 | ₩49,663 | ₩51,639 | ₩48,542 | ₩49,195 | -0.94% | 14.2만 |
|---|
| 2025.12.19 | ₩45,820 | ₩49,663 | ₩45,780 | ₩48,889 | +6.70% | 15.1만 |
|---|
| 2025.12.18 | ₩43,417 | ₩45,940 | ₩43,377 | ₩45,214 | +4.14% | 10만 |
|---|
| 2025.12.17 | ₩46,487 | ₩46,487 | ₩41,322 | ₩41,340 | -11.07% | 20.7만 |
|---|
| 2025.12.16 | ₩43,657 | ₩46,834 | ₩43,484 | ₩46,460 | +6.42% | 9만 |
|---|
| 2025.12.15 | ₩45,593 | ₩46,407 | ₩44,311 | ₩44,311 | -2.81% | 5.4만 |
|---|
| 2025.12.12 | ₩45,499 | ₩45,499 | ₩41,775 | ₩44,486 | -2.23% | 12.7만 |
|---|
| 2025.12.11 | ₩45,126 | ₩46,727 | ₩42,923 | ₩46,527 | +3.11% | 13.3만 |
|---|
| 2025.12.10 | ₩45,166 | ₩47,848 | ₩44,351 | ₩46,687 | +3.37% | 12.8만 |
|---|
| 2025.12.09 | ₩43,684 | ₩44,125 | ₩43,270 | ₩43,812 | +0.29% | 4.4만 |
|---|
| 2025.12.08 | ₩44,111 | ₩44,552 | ₩42,817 | ₩43,684 | -0.97% | 6.9만 |
|---|
| 2025.12.05 | ₩42,176 | ₩43,982 | ₩41,976 | ₩43,831 | +3.92% | 11.6만 |
|---|
| 2025.12.04 | ₩41,375 | ₩42,243 | ₩40,574 | ₩42,082 | +1.71% | 12만 |
|---|
| 2025.12.03 | ₩38,412 | ₩41,235 | ₩37,958 | ₩41,121 | +7.05% | 8.5만 |
|---|
| 2025.12.02 | ₩38,279 | ₩40,965 | ₩38,279 | ₩38,759 | +1.26% | 15.7만 |
|---|
| 2025.12.01 | ₩36,217 | ₩37,905 | ₩35,369 | ₩37,371 | +3.19% | 6.9만 |
|---|
| 2025.11.28 | ₩37,558 | ₩37,865 | ₩36,704 | ₩37,852 | +0.78% | 5.9만 |
|---|
| 2025.11.26 | ₩37,264 | ₩37,638 | ₩35,983 | ₩36,664 | -1.61% | 13.6만 |
|---|
| 2025.11.25 | ₩34,328 | ₩36,136 | ₩32,700 | ₩35,756 | +4.16% | 19.6만 |
|---|
| 2025.11.24 | ₩33,274 | ₩36,357 | ₩33,020 | ₩35,222 | +5.86% | 24.9만 |
|---|
| 2025.11.21 | ₩32,700 | ₩33,354 | ₩29,096 | ₩32,166 | -1.63% | 23.1만 |
|---|
| 2025.11.20 | ₩39,767 | ₩40,761 | ₩31,966 | ₩32,580 | -18.07% | 47.1만 |
|---|
| 2025.11.19 | ₩37,945 | ₩38,546 | ₩35,616 | ₩36,877 | -2.81% | 24.5만 |
|---|
| 2025.11.18 | ₩38,172 | ₩40,254 | ₩37,051 | ₩37,665 | -1.33% | 22.2만 |
|---|
| 2025.11.17 | ₩39,460 | ₩40,828 | ₩37,972 | ₩39,600 | +0.36% | 20.4만 |
|---|
| 2025.11.14 | ₩37,491 | ₩42,256 | ₩36,557 | ₩40,821 | +8.88% | 55.9만 |
|---|
| 2025.11.13 | ₩44,872 | ₩45,326 | ₩39,547 | ₩40,107 | -10.62% | 28.1만 |
|---|
| 2025.11.12 | ₩49,103 | ₩49,103 | ₩44,445 | ₩46,167 | -5.98% | 19만 |
|---|
| 2025.11.11 | ₩49,343 | ₩50,558 | ₩47,676 | ₩49,557 | +0.43% | 36.3만 |
|---|
| 2025.11.10 | ₩46,434 | ₩51,479 | ₩46,220 | ₩51,092 | +10.03% | 64.2만 |
|---|
| 2025.11.07 | ₩41,375 | ₩43,684 | ₩39,200 | ₩43,430 | +4.97% | 53.9만 |
|---|
| 2025.11.06 | ₩48,889 | ₩50,344 | ₩41,882 | ₩42,149 | -13.79% | 62.5만 |
|---|
| 2025.11.05 | ₩49,330 | ₩49,841 | ₩45,459 | ₩48,756 | -1.16% | 51.5만 |
|---|
| 2025.11.04 | ₩50,905 | ₩53,124 | ₩47,700 | ₩50,224 | -1.34% | 80.1만 |
|---|
| 2025.11.03 | ₩58,512 | ₩59,994 | ₩56,883 | ₩59,994 | +2.53% | 59.2만 |
|---|
| 2025.10.31 | ₩55,376 | ₩58,099 | ₩54,855 | ₩56,137 | +1.37% | 27.1만 |
|---|
| 2025.10.30 | ₩55,149 | ₩55,723 | ₩52,733 | ₩52,933 | -4.02% | 11.8만 |
|---|
| 2025.10.29 | ₩51,092 | ₩55,830 | ₩50,905 | ₩55,109 | +7.86% | 30.6만 |
|---|
| 2025.10.28 | ₩50,131 | ₩51,519 | ₩48,969 | ₩50,466 | +0.67% | 19.6만 |
|---|
| 2025.10.27 | ₩50,010 | ₩52,053 | ₩49,383 | ₩50,304 | +0.59% | 26.5만 |
|---|
| 2025.10.24 | ₩46,967 | ₩48,582 | ₩46,967 | ₩47,822 | +1.82% | 9.8만 |
|---|
| 2025.10.23 | ₩43,664 | ₩46,233 | ₩43,310 | ₩45,793 | +4.88% | 8.9만 |
|---|
| 2025.10.22 | ₩46,580 | ₩46,714 | ₩40,427 | ₩43,444 | -6.73% | 25.2만 |
|---|
| 2025.10.21 | ₩46,740 | ₩46,887 | ₩45,085 | ₩46,508 | -0.50% | 9만 |
|---|
| 2025.10.20 | ₩45,392 | ₩47,210 | ₩44,465 | ₩46,524 | +2.49% | 14.2만 |
|---|
| 2025.10.17 | ₩44,391 | ₩46,534 | ₩42,790 | ₩44,840 | +1.01% | 11.5만 |
|---|
| 2025.10.16 | ₩46,834 | ₩48,155 | ₩44,031 | ₩44,899 | -4.13% | 14.4만 |
|---|
| 2025.10.15 | ₩46,714 | ₩47,888 | ₩43,858 | ₩45,549 | -2.49% | 13.7만 |
|---|
| 2025.10.14 | ₩43,858 | ₩46,821 | ₩41,335 | ₩45,761 | +4.34% | 14.5만 |
|---|
| 2025.10.13 | ₩45,339 | ₩45,339 | ₩42,643 | ₩44,485 | -1.88% | 12.7만 |
|---|
| 2025.10.10 | ₩48,783 | ₩49,603 | ₩43,511 | ₩43,617 | -10.59% | 19만 |
|---|