[ETF 특징주] '네 집은 네가 지켜라' 유럽 방산주 쓸어 담는 DFNS
무료
Palantir Technologies : ( PLTR:US )
126.79USD ▼ -2.25 (-1.74%)
2026-07-10
최근 1년 일별 시세
(2026-07-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-07-10 | 126.79 | ▼-2.25 | ▼-1.74% |
| 26-07-09 | 129.04 | ▼-3.18 | ▼-2.41% |
| 26-07-08 | 132.22 | ▼-2.15 | ▼-1.6% |
| 26-07-07 | 134.37 | ▲1.83 | ▲1.38% |
| 26-07-06 | 132.54 | ▲3.24 | ▲2.51% |
| 26-07-02 | 129.30 | ▲3.57 | ▲2.84% |
| 26-07-01 | 125.73 | ▲9.06 | ▲7.77% |
| 26-06-30 | 116.67 | ▲0.97 | ▲0.84% |
| 26-06-29 | 115.70 | ▲2.77 | ▲2.45% |
| 26-06-26 | 112.93 | ▲5.66 | ▲5.28% |
| 26-06-25 | 107.27 | ▼-6.23 | ▼-5.49% |
| 26-06-24 | 113.50 | ▼-3.20 | ▼-2.74% |
| 26-06-23 | 116.70 | ▼-2.80 | ▼-2.34% |
| 26-06-22 | 119.50 | ▼-8.97 | ▼-6.98% |
| 26-06-18 | 128.47 | ▼-2.16 | ▼-1.65% |
| 26-06-17 | 130.63 | ▼-2.62 | ▼-1.97% |
| 26-06-16 | 133.25 | ▼-1.46 | ▼-1.08% |
| 26-06-15 | 134.71 | ▲6.72 | ▲5.25% |
| 26-06-12 | 127.99 | ▼-3.09 | ▼-2.36% |
| 26-06-11 | 131.08 | ▲0.87 | ▲0.67% |
| 26-06-10 | 130.21 | ▼-1.86 | ▼-1.41% |
| 26-06-09 | 132.07 | ▼-4.40 | ▼-3.22% |
| 26-06-08 | 136.47 | ▲0.94 | ▲0.69% |
| 26-06-05 | 135.53 | ▼-6.17 | ▼-4.35% |
| 26-06-04 | 141.70 | ▼-0.50 | ▼-0.35% |
| 26-06-03 | 142.20 | ▼-9.97 | ▼-6.55% |
| 26-06-02 | 152.17 | ▼-8.48 | ▼-5.28% |
| 26-06-01 | 160.65 | ▲4.11 | ▲2.63% |
| 26-05-29 | 156.54 | ▲13.20 | ▲9.21% |
| 26-05-28 | 143.34 | ▲10.83 | ▲8.17% |
| 26-05-27 | 132.51 | ▼-4.09 | ▼-2.99% |
| 26-05-26 | 136.60 | ▼-0.28 | ▼-0.2% |
| 26-05-22 | 136.88 | ▼-0.54 | ▼-0.39% |
| 26-05-21 | 137.42 | ▲0.27 | ▲0.2% |
| 26-05-20 | 137.15 | ▲1.89 | ▲1.4% |
| 26-05-19 | 135.26 | ▲0.12 | ▲0.09% |
| 26-05-18 | 135.14 | ▲1.15 | ▲0.86% |
| 26-05-15 | 133.99 | ▲0.26 | ▲0.19% |
| 26-05-14 | 133.73 | ▲3.68 | ▲2.83% |
| 26-05-13 | 130.05 | ▼-5.95 | ▼-4.38% |
| 26-05-12 | 136.00 | ▼-0.89 | ▼-0.65% |
| 26-05-11 | 136.89 | ▼-0.91 | ▼-0.66% |
| 26-05-08 | 137.80 | ▲0.75 | ▲0.55% |
| 26-05-07 | 137.05 | ▲3.26 | ▲2.44% |
| 26-05-06 | 133.79 | ▼-2.12 | ▼-1.56% |
| 26-05-05 | 135.91 | ▼-10.12 | ▼-6.93% |
| 26-05-04 | 146.03 | ▲1.96 | ▲1.36% |
| 26-05-01 | 144.07 | ▲4.96 | ▲3.57% |
| 26-04-30 | 139.11 | ▲1.14 | ▲0.83% |
| 26-04-29 | 137.97 | ▼-3.21 | ▼-2.27% |
| 26-04-28 | 141.18 | ▼-1.92 | ▼-1.34% |
| 26-04-27 | 143.10 | ▲0.01 | ▲0.01% |
| 26-04-24 | 143.09 | ▲1.52 | ▲1.07% |
| 26-04-23 | 141.57 | ▼-11.05 | ▼-7.24% |
| 26-04-22 | 152.62 | ▲6.65 | ▲4.56% |
| 26-04-21 | 145.97 | ▲0.08 | ▲0.05% |
| 26-04-20 | 145.89 | ▼-0.50 | ▼-0.34% |
| 26-04-17 | 146.39 | ▲3.63 | ▲2.54% |
| 26-04-16 | 142.76 | ▲0.61 | ▲0.43% |
| 26-04-15 | 142.15 | ▲6.45 | ▲4.75% |
| 26-04-14 | 135.70 | ▲3.33 | ▲2.52% |
| 26-04-13 | 132.37 | ▲4.31 | ▲3.37% |
| 26-04-10 | 128.06 | ▼-2.43 | ▼-1.86% |
| 26-04-09 | 130.49 | ▼-10.27 | ▼-7.3% |
| 26-04-08 | 140.76 | ▼-9.31 | ▼-6.2% |
| 26-04-07 | 150.07 | ▲2.14 | ▲1.45% |
| 26-04-06 | 147.93 | ▼-0.53 | ▼-0.36% |
| 26-04-02 | 148.46 | ▲1.97 | ▲1.34% |
| 26-04-01 | 146.49 | ▲0.21 | ▲0.14% |
| 26-03-31 | 146.28 | ▲8.73 | ▲6.35% |
| 26-03-30 | 137.55 | ▼-5.51 | ▼-3.85% |
| 26-03-27 | 143.06 | ▼-4.50 | ▼-3.05% |
| 26-03-26 | 147.56 | ▼-7.40 | ▼-4.78% |
| 26-03-25 | 154.96 | ▲0.18 | ▲0.12% |
| 26-03-24 | 154.78 | ▼-6.06 | ▼-3.77% |
| 26-03-23 | 160.84 | ▲10.16 | ▲6.74% |
| 26-03-20 | 150.68 | ▼-5.00 | ▼-3.21% |
| 26-03-19 | 155.68 | ▲2.91 | ▲1.9% |
| 26-03-18 | 152.77 | ▼-2.31 | ▼-1.49% |
| 26-03-17 | 155.08 | ▲2.36 | ▲1.55% |
| 26-03-16 | 152.72 | ▲1.77 | ▲1.17% |
| 26-03-13 | 150.95 | ▼-2.55 | ▼-1.66% |
| 26-03-12 | 153.50 | ▲1.90 | ▲1.25% |
| 26-03-11 | 151.60 | ▲0.46 | ▲0.3% |
| 26-03-10 | 151.14 | ▼-5.29 | ▼-3.38% |
| 26-03-09 | 156.43 | ▼-0.73 | ▼-0.46% |
| 26-03-06 | 157.16 | ▲4.49 | ▲2.94% |
| 26-03-05 | 152.67 | ▼-0.52 | ▼-0.34% |
| 26-03-04 | 153.19 | ▲5.97 | ▲4.06% |
| 26-03-03 | 147.22 | ▲2.05 | ▲1.41% |
| 26-03-02 | 145.17 | ▲7.98 | ▲5.82% |
| 26-02-27 | 137.19 | ▲1.25 | ▲0.92% |
| 26-02-26 | 135.94 | ▲1.75 | ▲1.3% |
| 26-02-25 | 134.19 | ▲5.35 | ▲4.15% |
| 26-02-24 | 128.84 | ▼-1.76 | ▼-1.35% |
| 26-02-23 | 130.60 | ▼-4.64 | ▼-3.43% |
| 26-02-20 | 135.24 | ▲0.35 | ▲0.26% |
| 26-02-19 | 134.89 | ▼-0.49 | ▼-0.36% |
| 26-02-18 | 135.38 | ▲2.36 | ▲1.77% |
| 26-02-17 | 133.02 | ▲1.61 | ▲1.23% |
| 26-02-13 | 131.41 | ▲2.28 | ▲1.77% |
| 26-02-12 | 129.13 | ▼-6.55 | ▼-4.83% |
| 26-02-11 | 135.68 | ▼-3.83 | ▼-2.75% |
| 26-02-10 | 139.51 | ▼-3.40 | ▼-2.38% |
| 26-02-09 | 142.91 | ▲7.01 | ▲5.16% |
| 26-02-06 | 135.90 | ▲5.89 | ▲4.53% |
| 26-02-05 | 130.01 | ▼-9.53 | ▼-6.83% |
| 26-02-04 | 139.54 | ▼-18.34 | ▼-11.62% |
| 26-02-03 | 157.88 | ▲10.12 | ▲6.85% |
| 26-02-02 | 147.76 | ▲1.17 | ▲0.8% |
| 26-01-30 | 146.59 | ▼-5.27 | ▼-3.47% |
| 26-01-29 | 151.86 | ▼-5.49 | ▼-3.49% |
| 26-01-28 | 157.35 | ▼-8.35 | ▼-5.04% |
| 26-01-27 | 165.70 | ▼-1.77 | ▼-1.06% |
| 26-01-26 | 167.47 | ▼-2.13 | ▼-1.26% |
| 26-01-23 | 169.60 | ▲3.70 | ▲2.23% |
| 26-01-22 | 165.90 | ▲0.57 | ▲0.34% |
| 26-01-21 | 165.33 | ▼-3.20 | ▼-1.9% |
| 26-01-20 | 168.53 | ▼-2.43 | ▼-1.42% |
| 26-01-16 | 170.96 | ▼-6.11 | ▼-3.45% |
| 26-01-15 | 177.07 | ▼-1.33 | ▼-0.75% |
| 26-01-14 | 178.40 | ▼-0.56 | ▼-0.31% |
| 26-01-13 | 178.96 | ▼-0.45 | ▼-0.25% |
| 26-01-12 | 179.41 | ▲1.92 | ▲1.08% |
| 26-01-09 | 177.49 | ▲0.63 | ▲0.36% |
| 26-01-08 | 176.86 | ▼-4.82 | ▼-2.65% |
| 26-01-07 | 181.68 | ▲1.97 | ▲1.1% |
| 26-01-06 | 179.71 | ▲5.67 | ▲3.26% |
| 26-01-05 | 174.04 | ▲6.18 | ▲3.68% |
| 26-01-02 | 167.86 | ▼-9.89 | ▼-5.56% |
| 25-12-31 | 177.75 | ▼-3.09 | ▼-1.71% |
| 25-12-30 | 180.84 | ▼-3.34 | ▼-1.81% |
| 25-12-29 | 184.18 | ▼-4.53 | ▼-2.4% |
| 25-12-26 | 188.71 | ▼-5.46 | ▼-2.81% |
| 25-12-25 | 194.17 | -0.00 | -0% |
| 25-12-24 | 194.17 | ▲0.04 | ▲0.02% |
| 25-12-23 | 194.13 | ▲0.15 | ▲0.08% |
| 25-12-22 | 193.98 | ▲0.60 | ▲0.31% |
| 25-12-19 | 193.38 | ▲7.69 | ▲4.14% |
| 25-12-18 | 185.69 | ▲8.40 | ▲4.74% |
| 25-12-17 | 177.29 | ▼-10.46 | ▼-5.57% |
| 25-12-16 | 187.75 | ▲4.50 | ▲2.46% |
| 25-12-15 | 183.25 | ▼-0.32 | ▼-0.17% |
| 25-12-12 | 183.57 | ▼-3.97 | ▼-2.12% |
| 25-12-11 | 187.54 | ▼-0.37 | ▼-0.2% |
| 25-12-10 | 187.91 | ▲6.07 | ▲3.34% |
| 25-12-09 | 181.84 | ▲0.35 | ▲0.19% |
| 25-12-08 | 181.49 | ▼-0.27 | ▼-0.15% |
| 25-12-05 | 181.76 | ▲3.84 | ▲2.16% |
| 25-12-04 | 177.92 | ▲1.84 | ▲1.04% |
| 25-12-03 | 176.08 | ▲5.39 | ▲3.16% |
| 25-12-02 | 170.69 | ▲3.20 | ▲1.91% |
| 25-12-01 | 167.49 | ▼-0.96 | ▼-0.57% |
| 25-11-28 | 168.45 | ▲2.68 | ▲1.62% |
| 25-11-26 | 165.77 | ▲2.22 | ▲1.36% |
| 25-11-25 | 163.55 | ▲1.30 | ▲0.8% |
| 25-11-24 | 162.25 | ▲7.40 | ▲4.78% |
| 25-11-21 | 154.85 | ▼-0.90 | ▼-0.58% |
| 25-11-20 | 155.75 | ▼-9.67 | ▼-5.85% |
| 25-11-19 | 165.42 | ▼-1.91 | ▼-1.14% |
| 25-11-18 | 167.33 | ▼-3.92 | ▼-2.29% |
| 25-11-17 | 171.25 | ▼-2.76 | ▼-1.59% |
| 25-11-14 | 174.01 | ▲1.87 | ▲1.09% |
| 25-11-13 | 172.14 | ▼-12.03 | ▼-6.53% |
| 25-11-12 | 184.17 | ▼-6.79 | ▼-3.56% |
| 25-11-11 | 190.96 | ▼-2.65 | ▼-1.37% |
| 25-11-10 | 193.61 | ▲15.68 | ▲8.81% |
| 25-11-07 | 177.93 | ▲2.88 | ▲1.65% |
| 25-11-06 | 175.05 | ▼-12.85 | ▼-6.84% |
| 25-11-05 | 187.90 | ▼-2.84 | ▼-1.49% |
| 25-11-04 | 190.74 | ▼-16.44 | ▼-7.94% |
| 25-11-03 | 207.18 | ▲6.71 | ▲3.35% |
| 25-10-31 | 200.47 | ▲5.92 | ▲3.04% |
| 25-10-30 | 194.55 | ▼-4.26 | ▼-2.14% |
| 25-10-29 | 198.81 | ▲9.21 | ▲4.86% |
| 25-10-28 | 189.60 | ▲0.42 | ▲0.22% |
| 25-10-27 | 189.18 | ▲4.55 | ▲2.46% |
| 25-10-24 | 184.63 | ▲4.15 | ▲2.3% |
| 25-10-23 | 180.48 | ▲4.99 | ▲2.84% |
| 25-10-22 | 175.49 | ▼-6.02 | ▼-3.32% |
| 25-10-21 | 181.51 | ▼-0.08 | ▼-0.04% |
| 25-10-20 | 181.59 | ▲3.44 | ▲1.93% |
| 25-10-17 | 178.15 | ▲0.03 | ▲0.02% |
| 25-10-16 | 178.12 | ▼-1.50 | ▼-0.84% |
| 25-10-15 | 179.62 | ▼-0.12 | ▼-0.07% |
| 25-10-14 | 179.74 | ▲2.53 | ▲1.43% |
| 25-10-13 | 177.21 | ▲1.77 | ▲1.01% |
| 25-10-10 | 175.44 | ▼-10.03 | ▼-5.41% |
| 25-10-09 | 185.47 | ▲1.91 | ▲1.04% |
| 25-10-08 | 183.56 | ▲1.39 | ▲0.76% |
| 25-10-07 | 182.17 | ▲2.64 | ▲1.47% |
| 25-10-06 | 179.53 | ▲6.46 | ▲3.73% |
| 25-10-03 | 173.07 | ▼-13.98 | ▼-7.47% |
| 25-10-02 | 187.05 | ▲2.10 | ▲1.14% |
| 25-10-01 | 184.95 | ▲2.53 | ▲1.39% |
| 25-09-30 | 182.42 | ▲3.56 | ▲1.99% |
| 25-09-29 | 178.86 | ▲1.29 | ▲0.73% |
| 25-09-26 | 177.57 | ▼-1.55 | ▼-0.87% |
| 25-09-25 | 179.12 | ▼-0.44 | ▼-0.25% |
| 25-09-24 | 179.56 | ▼-2.99 | ▼-1.64% |
| 25-09-23 | 182.55 | ▲3.22 | ▲1.8% |
| 25-09-22 | 179.33 | ▼-3.06 | ▼-1.68% |
| 25-09-19 | 182.39 | ▲5.42 | ▲3.06% |
| 25-09-18 | 176.97 | ▲8.64 | ▲5.13% |
| 25-09-17 | 168.33 | ▼-1.93 | ▼-1.13% |
| 25-09-16 | 170.26 | ▼-0.95 | ▼-0.55% |
| 25-09-15 | 171.21 | ▼-0.22 | ▼-0.13% |
| 25-09-12 | 171.43 | ▲7.07 | ▲4.3% |
| 25-09-11 | 164.36 | ▼-2.38 | ▼-1.43% |
| 25-09-10 | 166.74 | ▲4.38 | ▲2.7% |
| 25-09-09 | 162.36 | ▲6.26 | ▲4.01% |
| 25-09-08 | 156.10 | ▲2.99 | ▲1.95% |
| 25-09-05 | 153.11 | ▼-3.03 | ▼-1.94% |
| 25-09-04 | 156.14 | ▲1.24 | ▲0.8% |
| 25-09-03 | 154.90 | ▼-2.19 | ▼-1.39% |
| 25-09-02 | 157.09 | ▲0.38 | ▲0.24% |
| 25-08-29 | 156.71 | ▼-1.41 | ▼-0.89% |
| 25-08-28 | 158.12 | ▲1.40 | ▲0.89% |
| 25-08-27 | 156.72 | ▼-4.15 | ▼-2.58% |
| 25-08-26 | 160.87 | ▲3.70 | ▲2.35% |
| 25-08-25 | 157.17 | ▼-1.57 | ▼-0.99% |
| 25-08-22 | 158.74 | ▲2.56 | ▲1.64% |
| 25-08-21 | 156.18 | ▲0.17 | ▲0.11% |
| 25-08-20 | 156.01 | ▼-1.74 | ▼-1.1% |
| 25-08-19 | 157.75 | ▼-16.28 | ▼-9.35% |
| 25-08-18 | 174.03 | ▼-3.14 | ▼-1.77% |
| 25-08-15 | 177.17 | ▼-3.85 | ▼-2.13% |
| 25-08-14 | 181.02 | ▼-3.35 | ▼-1.82% |
| 25-08-13 | 184.37 | ▼-2.60 | ▼-1.39% |
| 25-08-12 | 186.97 | ▲4.29 | ▲2.35% |
| 25-08-11 | 182.68 | ▼-4.28 | ▼-2.29% |
| 25-08-08 | 186.96 | ▲4.76 | ▲2.61% |
| 25-08-07 | 182.20 | ▲2.66 | ▲1.48% |
| 25-08-06 | 179.54 | ▲6.27 | ▲3.62% |
| 25-08-05 | 173.27 | ▲12.61 | ▲7.85% |
| 25-08-04 | 160.66 | ▲6.39 | ▲4.14% |
| 25-08-01 | 154.27 | ▼-4.08 | ▼-2.58% |
| 25-07-31 | 158.35 | ▼-0.26 | ▼-0.16% |
| 25-07-30 | 158.61 | ▲2.37 | ▲1.52% |
| 25-07-29 | 156.24 | ▼-1.64 | ▼-1.04% |
| 25-07-28 | 157.88 | ▼-0.92 | ▼-0.58% |
| 25-07-25 | 158.80 | ▲3.94 | ▲2.54% |
| 25-07-24 | 154.86 | ▲0.23 | ▲0.15% |
| 25-07-23 | 154.63 | ▲5.56 | ▲3.73% |
| 25-07-22 | 149.07 | ▼-2.72 | ▼-1.79% |
| 25-07-21 | 151.79 | ▼-1.73 | ▼-1.13% |
| 25-07-18 | 153.52 | ▼-0.47 | ▼-0.31% |
| 25-07-17 | 153.99 | ▲3.08 | ▲2.04% |
| 25-07-16 | 150.91 | ▲2.33 | ▲1.57% |
| 25-07-15 | 148.58 | ▼-0.57 | ▼-0.38% |