시장 데이터를 불러오는 중
전체 종목
Direxion Daily Regional Banks Bull 3X ETF 과거 주가
Direxion Daily Regional Banks Bull 3X ETF · DPST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Regional Banks Bull 3X ETF · DPST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,169 | ₩146,746 | ₩142,726 | ₩143,650 | -1.72% | 15.7만 |
| 2026.10.08 | ₩141,741 | ₩148,233 | ₩140,059 | ₩147,308 | +3.93% | 36.8만 |
| 2026.10.07 | ₩145,178 | ₩146,082 | ₩140,367 | ₩143,141 | -1.40% | 32.4만 |
| 2026.10.06 | ₩153,653 | ₩156,233 | ₩149,412 | ₩150,109 | -2.31% | 16.6만 |
| 2026.10.05 | ₩155,268 | ₩157,184 | ₩149,560 | ₩152,467 | -1.80% | 16.2만 |
| 2026.10.02 | ₩152,615 | ₩158,658 | ₩152,360 | ₩155,188 | +1.69% | 55만 |
| 2026.10.01 | ₩144,642 | ₩150,243 | ₩137,533 | ₩150,163 | +3.82% | 52.6만 |
| 2026.09.30 | ₩149,385 | ₩151,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,732 |
| -1.78% |
| 28.2만 |
| 2026.09.29 | ₩154,585 | ₩156,742 | ₩147,148 | ₩149,399 | -3.35% | 29.2만 |
|---|
| 2026.09.28 | ₩159,315 | ₩160,802 | ₩153,982 | ₩154,344 | -3.12% | 12.4만 |
|---|
| 2026.09.25 | ₩157,787 | ₩163,299 | ₩157,787 | ₩160,454 | +1.69% | 18.7만 |
|---|
| 2026.09.24 | ₩155,952 | ₩157,854 | ₩151,717 | ₩156,970 | +0.65% | 18.4만 |
|---|
| 2026.09.23 | ₩158,042 | ₩159,757 | ₩153,183 | ₩153,566 | -2.83% | 15.8만 |
|---|
| 2026.09.22 | ₩167,355 | ₩168,621 | ₩158,779 | ₩159,060 | -4.96% | 22.6만 |
|---|
| 2026.09.21 | ₩169,553 | ₩170,920 | ₩164,817 | ₩164,889 | -2.75% | 13만 |
|---|
| 2026.09.18 | ₩165,157 | ₩168,320 | ₩162,142 | ₩166,940 | +1.08% | 16.2만 |
|---|
| 2026.09.17 | ₩172,983 | ₩174,203 | ₩166,457 | ₩167,503 | -3.17% | 18.2만 |
|---|
| 2026.09.16 | ₩174,792 | ₩176,487 | ₩159,355 | ₩167,770 | -4.02% | 28.2만 |
|---|
| 2026.09.15 | ₩176,561 | ₩181,586 | ₩174,899 | ₩176,842 | +0.16% | 16.1만 |
|---|
| 2026.09.14 | ₩175,074 | ₩181,372 | ₩175,074 | ₩177,593 | +1.44% | 18.3만 |
|---|
| 2026.09.11 | ₩180,085 | ₩182,645 | ₩170,585 | ₩175,797 | -2.38% | 18.4만 |
|---|
| 2026.09.10 | ₩172,447 | ₩175,703 | ₩167,301 | ₩175,703 | +1.89% | 15.1만 |
|---|
| 2026.09.09 | ₩174,631 | ₩177,405 | ₩170,732 | ₩172,983 | -0.94% | 13.9만 |
|---|
| 2026.09.08 | ₩184,507 | ₩185,780 | ₩179,127 | ₩179,174 | -2.89% | 11.5만 |
|---|
| 2026.09.04 | ₩180,568 | ₩188,093 | ₩180,568 | ₩186,544 | +3.31% | 15.2만 |
|---|
| 2026.09.03 | ₩181,318 | ₩187,335 | ₩180,903 | ₩183,516 | +1.21% | 13.6만 |
|---|
| 2026.09.02 | ₩170,357 | ₩182,404 | ₩169,781 | ₩179,013 | +5.08% | 20만 |
|---|
| 2026.09.01 | ₩173,265 | ₩176,360 | ₩166,598 | ₩168,065 | -3.00% | 29.5만 |
|---|
| 2026.08.31 | ₩178,946 | ₩178,965 | ₩174,010 | ₩174,859 | -2.28% | 19.6만 |
|---|
| 2026.08.28 | ₩181,519 | ₩184,012 | ₩178,759 | ₩180,259 | -0.69% | 21.3만 |
|---|
| 2026.08.27 | ₩178,223 | ₩181,171 | ₩174,115 | ₩180,420 | +1.23% | 27.4만 |
|---|
| 2026.08.26 | ₩182,203 | ₩184,749 | ₩178,543 | ₩182,256 | +0.03% | 12.2만 |
|---|
| 2026.08.25 | ₩185,151 | ₩185,151 | ₩179,409 | ₩180,702 | -2.40% | 15만 |
|---|
| 2026.08.24 | ₩184,159 | ₩189,687 | ₩182,812 | ₩183,556 | -0.33% | 30.5만 |
|---|
| 2026.08.21 | ₩186,464 | ₩188,783 | ₩179,938 | ₩184,280 | -1.17% | 17.6만 |
|---|
| 2026.08.20 | ₩184,434 | ₩187,415 | ₩181,948 | ₩184,079 | -0.19% | 20.1만 |
|---|
| 2026.08.19 | ₩201,914 | ₩202,343 | ₩185,070 | ₩186,075 | -7.84% | 41.5만 |
|---|
| 2026.08.18 | ₩206,055 | ₩207,073 | ₩198,133 | ₩200,025 | -2.93% | 14.2만 |
|---|
| 2026.08.17 | ₩205,050 | ₩210,895 | ₩204,018 | ₩204,433 | -0.30% | 19만 |
|---|
| 2026.08.14 | ₩206,242 | ₩211,147 | ₩205,010 | ₩208,949 | +1.31% | 19.4만 |
|---|
| 2026.08.13 | ₩205,907 | ₩210,718 | ₩205,894 | ₩207,274 | +0.66% | 15.5만 |
|---|
| 2026.08.12 | ₩201,244 | ₩205,961 | ₩200,440 | ₩204,594 | +1.66% | 16.1만 |
|---|
| 2026.08.11 | ₩195,228 | ₩201,874 | ₩195,228 | ₩200,574 | +2.74% | 18만 |
|---|
| 2026.08.10 | ₩193,901 | ₩196,769 | ₩190,645 | ₩194,571 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩195,723 | ₩198,604 | ₩193,031 | ₩195,871 | +0.08% | 35.5만 |
|---|
| 2026.08.06 | ₩208,748 | ₩209,874 | ₩197,867 | ₩198,444 | -4.94% | 26.7만 |
|---|
| 2026.08.05 | ₩210,658 | ₩211,951 | ₩204,742 | ₩204,916 | -2.73% | 26.2만 |
|---|
| 2026.08.04 | ₩203,214 | ₩212,902 | ₩201,392 | ₩208,789 | +2.74% | 41.3만 |
|---|
| 2026.08.03 | ₩198,403 | ₩204,353 | ₩197,707 | ₩202,745 | +2.19% | 37.5만 |
|---|
| 2026.07.31 | ₩195,911 | ₩198,323 | ₩189,613 | ₩195,697 | -0.11% | 23.5만 |
|---|
| 2026.07.30 | ₩199,784 | ₩200,212 | ₩193,365 | ₩194,048 | -2.87% | 13.7만 |
|---|
| 2026.07.29 | ₩197,841 | ₩202,437 | ₩194,491 | ₩196,554 | -0.65% | 31.4만 |
|---|
| 2026.07.28 | ₩193,157 | ₩201,767 | ₩193,157 | ₩201,177 | +4.15% | 25.3만 |
|---|
| 2026.07.27 | ₩196,045 | ₩199,810 | ₩191,288 | ₩191,810 | -2.16% | 13.8만 |
|---|
| 2026.07.24 | ₩190,336 | ₩196,715 | ₩188,521 | ₩193,392 | +1.61% | 23.9만 |
|---|
| 2026.07.23 | ₩184,682 | ₩189,412 | ₩179,938 | ₩189,412 | +2.56% | 44.6만 |
|---|
| 2026.07.22 | ₩194,893 | ₩194,893 | ₩188,541 | ₩192,628 | -1.16% | 17.4만 |
|---|
| 2026.07.21 | ₩193,392 | ₩195,576 | ₩187,884 | ₩195,536 | +1.11% | 19.5만 |
|---|
| 2026.07.20 | ₩202,075 | ₩202,531 | ₩193,016 | ₩195,362 | -3.32% | 32만 |
|---|
| 2026.07.17 | ₩206,832 | ₩208,333 | ₩197,617 | ₩201,472 | -2.59% | 34.8만 |
|---|
| 2026.07.16 | ₩195,094 | ₩212,742 | ₩195,094 | ₩211,335 | +8.32% | 52만 |
|---|
| 2026.07.15 | ₩190,189 | ₩198,511 | ₩190,055 | ₩195,375 | +2.73% | 21.4만 |
|---|
| 2026.07.14 | ₩190,283 | ₩193,955 | ₩187,120 | ₩189,278 | -0.53% | 16만 |
|---|
| 2026.07.13 | ₩189,425 | ₩191,636 | ₩185,733 | ₩189,948 | +0.28% | 13.2만 |
|---|
| 2026.07.10 | ₩186,531 | ₩190,598 | ₩185,847 | ₩189,117 | +1.39% | 13만 |
|---|
| 2026.07.09 | ₩179,027 | ₩188,943 | ₩179,027 | ₩186,330 | +4.08% | 26.5만 |
|---|
| 2026.07.08 | ₩187,388 | ₩187,388 | ₩174,162 | ₩177,043 | -5.52% | 45.7만 |
|---|
| 2026.07.07 | ₩194,906 | ₩197,398 | ₩190,283 | ₩190,658 | -2.18% | 17.6만 |
|---|
| 2026.07.06 | ₩189,184 | ₩195,415 | ₩188,836 | ₩194,008 | +2.55% | 24.6만 |
|---|
| 2026.07.02 | ₩202,343 | ₩204,353 | ₩186,641 | ₩190,698 | -5.75% | 53.8만 |
|---|
| 2026.07.01 | ₩190,283 | ₩201,807 | ₩188,849 | ₩199,717 | +4.96% | 35.4만 |
|---|
| 2026.06.30 | ₩187,764 | ₩190,430 | ₩184,883 | ₩189,506 | +0.93% | 18만 |
|---|
| 2026.06.29 | ₩190,430 | ₩191,703 | ₩184,923 | ₩188,648 | -0.94% | 23.5만 |
|---|
| 2026.06.26 | ₩189,787 | ₩192,588 | ₩186,839 | ₩192,145 | +1.24% | 25.1만 |
|---|
| 2026.06.25 | ₩183,275 | ₩191,127 | ₩183,194 | ₩188,541 | +2.87% | 39만 |
|---|
| 2026.06.24 | ₩176,749 | ₩184,146 | ₩176,749 | ₩183,114 | +3.60% | 41.8만 |
|---|
| 2026.06.23 | ₩168,843 | ₩177,499 | ₩168,162 | ₩176,816 | +4.72% | 32만 |
|---|
| 2026.06.22 | ₩164,970 | ₩171,911 | ₩164,970 | ₩169,794 | +2.92% | 31.8만 |
|---|
| 2026.06.18 | ₩165,600 | ₩169,003 | ₩163,090 | ₩164,742 | -0.52% | 28.1만 |
|---|
| 2026.06.17 | ₩169,111 | ₩174,015 | ₩157,162 | ₩161,137 | -4.71% | 42.2만 |
|---|
| 2026.06.16 | ₩173,010 | ₩176,373 | ₩169,057 | ₩170,933 | -1.20% | 23만 |
|---|
| 2026.06.15 | ₩181,439 | ₩183,935 | ₩168,152 | ₩169,057 | -6.82% | 44.5만 |
|---|
| 2026.06.12 | ₩172,702 | ₩178,986 | ₩172,675 | ₩177,861 | +2.99% | 37.1만 |
|---|
| 2026.06.11 | ₩167,523 | ₩171,657 | ₩162,611 | ₩170,290 | +1.65% | 36만 |
|---|
| 2026.06.10 | ₩164,380 | ₩170,437 | ₩162,786 | ₩165,278 | +0.55% | 45.4만 |
|---|
| 2026.06.09 | ₩159,261 | ₩170,772 | ₩159,261 | ₩163,228 | +2.49% | 76.7만 |
|---|
| 2026.06.08 | ₩157,338 | ₩161,111 | ₩155,670 | ₩156,823 | -0.33% | 26.4만 |
|---|
| 2026.06.05 | ₩154,129 | ₩159,245 | ₩153,526 | ₩155,791 | +1.08% | 50.6만 |
|---|
| 2026.06.04 | ₩146,759 | ₩155,456 | ₩146,759 | ₩154,478 | +5.26% | 43.4만 |
|---|
| 2026.06.03 | ₩149,318 | ₩149,653 | ₩141,185 | ₩141,493 | -5.24% | 52.9만 |
|---|
| 2026.06.02 | ₩143,918 | ₩153,191 | ₩143,382 | ₩152,199 | +5.75% | 37.7만 |
|---|
| 2026.06.01 | ₩150,431 | ₩150,431 | ₩142,571 | ₩144,883 | -3.69% | 42.9만 |
|---|
| 2026.05.29 | ₩151,784 | ₩155,168 | ₩150,618 | ₩153,044 | +0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩152,092 | ₩153,097 | ₩147,462 | ₩152,936 | +0.56% | 45.8만 |
|---|
| 2026.05.27 | ₩157,774 | ₩159,958 | ₩151,784 | ₩153,285 | -2.85% | 32.7만 |
|---|
| 2026.05.26 | ₩153,807 | ₩159,670 | ₩153,298 | ₩157,680 | +2.52% | 35만 |
|---|
| 2026.05.22 | ₩151,516 | ₩153,499 | ₩150,082 | ₩151,637 | +0.08% | 23.7만 |
|---|
| 2026.05.21 | ₩147,402 | ₩152,186 | ₩145,017 | ₩151,074 | +2.49% | 39.9만 |
|---|
| 2026.05.20 | ₩142,082 | ₩152,320 | ₩139,844 | ₩150,591 | +5.99% | 59.6만 |
|---|
| 2026.05.19 | ₩141,962 | ₩143,188 | ₩137,808 | ₩140,702 | -0.89% | 27.5만 |
|---|
| 2026.05.18 | ₩138,638 | ₩144,588 | ₩138,558 | ₩143,047 | +3.18% | 48.2만 |
|---|
| 2026.05.15 | ₩141,687 | ₩143,382 | ₩133,828 | ₩137,097 | -3.24% | 55.6만 |
|---|
| 2026.05.14 | ₩141,506 | ₩145,593 | ₩141,506 | ₩142,377 | +0.62% | 46.2만 |
|---|
| 2026.05.13 | ₩143,878 | ₩144,789 | ₩138,317 | ₩138,571 | -3.69% | 70.8만 |
|---|
| 2026.05.12 | ₩147,898 | ₩149,010 | ₩138,531 | ₩145,526 | -1.60% | 65.1만 |
|---|
| 2026.05.11 | ₩157,921 | ₩159,101 | ₩146,598 | ₩148,300 | -6.09% | 87.2만 |
|---|
| 2026.05.08 | ₩158,096 | ₩159,355 | ₩155,067 | ₩156,662 | -0.91% | 24.4만 |
|---|
| 2026.05.07 | ₩162,826 | ₩164,769 | ₩156,622 | ₩157,439 | -3.31% | 20.8만 |
|---|
| 2026.05.06 | ₩161,432 | ₩165,988 | ₩160,668 | ₩162,169 | +0.46% | 31.5만 |
|---|
| 2026.05.05 | ₩152,802 | ₩158,900 | ₩151,489 | ₩157,292 | +2.94% | 28만 |
|---|
| 2026.05.04 | ₩153,955 | ₩157,452 | ₩149,747 | ₩151,369 | -1.68% | 29.9만 |
|---|
| 2026.05.01 | ₩156,595 | ₩160,762 | ₩152,588 | ₩156,675 | +0.05% | 31.5만 |
|---|
| 2026.04.30 | ₩149,473 | ₩159,730 | ₩147,268 | ₩157,278 | +5.22% | 34.1만 |
|---|
| 2026.04.29 | ₩158,886 | ₩160,802 | ₩150,524 | ₩151,797 | -4.46% | 34.5만 |
|---|
| 2026.04.28 | ₩161,680 | ₩165,479 | ₩159,489 | ₩160,843 | -0.52% | 31.8만 |
|---|
| 2026.04.27 | ₩151,811 | ₩160,226 | ₩151,811 | ₩158,953 | +4.70% | 40.6만 |
|---|
| 2026.04.24 | ₩157,627 | ₩159,034 | ₩150,417 | ₩151,462 | -3.91% | 51.6만 |
|---|
| 2026.04.23 | ₩155,416 | ₩159,476 | ₩152,588 | ₩158,980 | +2.29% | 35.3만 |
|---|
| 2026.04.22 | ₩158,377 | ₩159,315 | ₩152,494 | ₩154,370 | -2.53% | 44.6만 |
|---|
| 2026.04.21 | ₩162,370 | ₩165,452 | ₩155,076 | ₩156,233 | -3.78% | 48.8만 |
|---|
| 2026.04.20 | ₩159,315 | ₩166,162 | ₩158,551 | ₩163,174 | +2.42% | 29.2만 |
|---|
| 2026.04.17 | ₩156,287 | ₩168,682 | ₩156,287 | ₩161,647 | +3.43% | 87만 |
|---|
| 2026.04.16 | ₩153,204 | ₩154,813 | ₩150,618 | ₩151,302 | -1.24% | 29만 |
|---|
| 2026.04.15 | ₩154,947 | ₩156,112 | ₩149,694 | ₩154,008 | -0.61% | 41.8만 |
|---|
| 2026.04.14 | ₩155,503 | ₩156,782 | ₩150,216 | ₩154,786 | -0.46% | 55.8만 |
|---|
| 2026.04.13 | ₩150,457 | ₩155,945 | ₩147,952 | ₩155,550 | +3.38% | 29.8만 |
|---|
| 2026.04.10 | ₩158,122 | ₩158,256 | ₩151,610 | ₩152,776 | -3.38% | 50.3만 |
|---|
| 2026.04.09 | ₩148,796 | ₩160,186 | ₩147,496 | ₩158,819 | +6.74% | 40만 |
|---|
| 2026.04.08 | ₩150,082 | ₩155,744 | ₩149,385 | ₩151,034 | +0.63% | 70.6만 |
|---|
| 2026.04.07 | ₩137,124 | ₩140,340 | ₩135,771 | ₩139,255 | +1.55% | 32.1만 |
|---|
| 2026.04.06 | ₩133,801 | ₩139,134 | ₩132,394 | ₩138,504 | +3.52% | 47.6만 |
|---|
| 2026.04.02 | ₩127,342 | ₩134,431 | ₩125,299 | ₩134,190 | +5.38% | 30.6만 |
|---|
| 2026.04.01 | ₩131,737 | ₩137,365 | ₩131,054 | ₩133,587 | +1.40% | 53.2만 |
|---|
| 2026.03.31 | ₩126,350 | ₩131,295 | ₩123,577 | ₩129,513 | +2.50% | 70.5만 |
|---|
| 2026.03.30 | ₩123,061 | ₩123,845 | ₩119,516 | ₩120,763 | -1.87% | 37.5만 |
|---|
| 2026.03.27 | ₩123,778 | ₩124,461 | ₩118,625 | ₩119,396 | -3.54% | 38.3만 |
|---|
| 2026.03.26 | ₩123,094 | ₩127,343 | ₩122,732 | ₩126,109 | +2.45% | 28.4만 |
|---|
| 2026.03.25 | ₩128,642 | ₩130,719 | ₩123,282 | ₩126,739 | -1.48% | 54.9만 |
|---|
| 2026.03.24 | ₩118,779 | ₩129,033 | ₩118,056 | ₩125,412 | +5.58% | 44.4만 |
|---|
| 2026.03.23 | ₩124,273 | ₩130,639 | ₩122,773 | ₩122,813 | -1.18% | 84.7만 |
|---|
| 2026.03.20 | ₩117,774 | ₩118,726 | ₩113,433 | ₩116,180 | -1.35% | 45.5만 |
|---|
| 2026.03.19 | ₩112,026 | ₩119,784 | ₩109,882 | ₩117,372 | +4.77% | 63.7만 |
|---|
| 2026.03.18 | ₩117,600 | ₩119,128 | ₩113,620 | ₩114,545 | -2.60% | 50.5만 |
|---|
| 2026.03.17 | ₩121,982 | ₩124,622 | ₩117,493 | ₩119,208 | -2.27% | 41.9만 |
|---|
| 2026.03.16 | ₩120,535 | ₩123,845 | ₩119,222 | ₩119,329 | -1.00% | 42만 |
|---|
| 2026.03.13 | ₩122,518 | ₩123,737 | ₩116,507 | ₩117,426 | -4.16% | 55.9만 |
|---|
| 2026.03.12 | ₩116,032 | ₩121,714 | ₩113,567 | ₩119,530 | +3.01% | 132.4만 |
|---|
| 2026.03.11 | ₩123,711 | ₩126,203 | ₩118,887 | ₩122,237 | -1.19% | 117.7만 |
|---|
| 2026.03.10 | ₩126,953 | ₩135,181 | ₩122,170 | ₩126,846 | -0.08% | 101.6만 |
|---|
| 2026.03.09 | ₩122,746 | ₩129,844 | ₩113,272 | ₩127,141 | +3.58% | 157만 |
|---|
| 2026.03.06 | ₩126,404 | ₩129,178 | ₩119,262 | ₩128,454 | +1.62% | 135.6만 |
|---|
| 2026.03.05 | ₩139,684 | ₩142,136 | ₩134,002 | ₩138,705 | -0.70% | 75.2만 |
|---|
| 2026.03.04 | ₩145,352 | ₩146,987 | ₩141,948 | ₩144,334 | -0.70% | 55.2만 |
|---|
| 2026.03.03 | ₩135,422 | ₩146,397 | ₩131,523 | ₩143,128 | +5.69% | 106.5만 |
|---|
| 2026.03.02 | ₩133,881 | ₩148,863 | ₩129,942 | ₩146,183 | +9.19% | 112.8만 |
|---|
| 2026.02.27 | ₩156,702 | ₩157,560 | ₩135,898 | ₩139,925 | -10.71% | 192.1만 |
|---|
| 2026.02.26 | ₩163,737 | ₩171,362 | ₩159,181 | ₩165,573 | +1.12% | 82.9만 |
|---|
| 2026.02.25 | ₩158,417 | ₩163,214 | ₩155,201 | ₩162,102 | +2.33% | 44.7만 |
|---|
| 2026.02.24 | ₩154,169 | ₩156,782 | ₩149,779 | ₩153,995 | -0.11% | 42.8만 |
|---|
| 2026.02.23 | ₩176,454 | ₩179,482 | ₩150,933 | ₩154,987 | -12.17% | 96.2만 |
|---|
| 2026.02.20 | ₩170,966 | ₩178,598 | ₩166,149 | ₩178,598 | +4.46% | 53.8만 |
|---|
| 2026.02.19 | ₩170,933 | ₩173,131 | ₩167,060 | ₩171,831 | +0.53% | 31.1만 |
|---|
| 2026.02.18 | ₩175,489 | ₩184,548 | ₩172,796 | ₩174,765 | -0.41% | 37.4만 |
|---|
| 2026.02.17 | ₩174,765 | ₩181,667 | ₩172,018 | ₩175,677 | +0.52% | 34.1만 |
|---|
| 2026.02.13 | ₩169,084 | ₩176,041 | ₩163,322 | ₩173,827 | +2.81% | 56.4만 |
|---|
| 2026.02.12 | ₩181,680 | ₩185,479 | ₩162,518 | ₩169,941 | -6.46% | 69.6만 |
|---|
| 2026.02.11 | ₩189,077 | ₩194,303 | ₩175,167 | ₩178,437 | -5.63% | 45.8만 |
|---|
| 2026.02.10 | ₩190,001 | ₩192,876 | ₩179,482 | ₩184,990 | -2.64% | 50.5만 |
|---|
| 2026.02.09 | ₩190,216 | ₩195,764 | ₩188,501 | ₩190,926 | +0.37% | 44.4만 |
|---|
| 2026.02.06 | ₩188,152 | ₩195,234 | ₩186,182 | ₩192,306 | +2.21% | 46.3만 |
|---|
| 2026.02.05 | ₩180,628 | ₩187,201 | ₩177,097 | ₩182,564 | +1.07% | 50.6만 |
|---|
| 2026.02.04 | ₩178,625 | ₩189,385 | ₩177,687 | ₩182,899 | +2.39% | 111.2만 |
|---|
| 2026.02.03 | ₩164,916 | ₩177,271 | ₩164,916 | ₩175,141 | +6.20% | 88.9만 |
|---|
| 2026.02.02 | ₩157,680 | ₩169,057 | ₩156,313 | ₩166,136 | +5.36% | 51.4만 |
|---|
| 2026.01.30 | ₩157,466 | ₩160,869 | ₩153,446 | ₩158,122 | +0.42% | 33.7만 |
|---|
| 2026.01.29 | ₩153,901 | ₩159,596 | ₩151,462 | ₩159,288 | +3.50% | 34.7만 |
|---|
| 2026.01.28 | ₩154,102 | ₩156,970 | ₩150,377 | ₩151,462 | -1.71% | 32.2만 |
|---|
| 2026.01.27 | ₩154,102 | ₩156,380 | ₩151,034 | ₩154,464 | +0.23% | 18만 |
|---|
| 2026.01.26 | ₩150,297 | ₩154,397 | ₩147,483 | ₩152,213 | +1.27% | 27만 |
|---|
| 2026.01.23 | ₩164,822 | ₩165,600 | ₩149,205 | ₩150,176 | -8.89% | 78.2만 |
|---|
| 2026.01.22 | ₩168,709 | ₩176,306 | ₩166,122 | ₩167,047 | -0.98% | 53.2만 |
|---|
| 2026.01.21 | ₩151,114 | ₩169,874 | ₩151,114 | ₩167,931 | +11.13% | 114.2만 |
|---|
| 2026.01.20 | ₩147,623 | ₩153,379 | ₩146,062 | ₩147,831 | +0.14% | 58.3만 |
|---|
| 2026.01.16 | ₩155,864 | ₩157,586 | ₩153,271 | ₩153,874 | -1.28% | 35.2만 |
|---|
| 2026.01.15 | ₩148,957 | ₩159,074 | ₩148,950 | ₩156,367 | +4.97% | 55.2만 |
|---|
| 2026.01.14 | ₩142,484 | ₩149,459 | ₩140,903 | ₩148,394 | +4.15% | 40만 |
|---|
| 2026.01.13 | ₩146,987 | ₩149,452 | ₩142,726 | ₩143,530 | -2.35% | 30.8만 |
|---|
| 2026.01.12 | ₩148,045 | ₩149,975 | ₩144,012 | ₩146,129 | -1.29% | 44만 |
|---|
| 2026.01.09 | ₩157,117 | ₩159,583 | ₩151,328 | ₩151,529 | -3.56% | 37.6만 |
|---|
| 2026.01.08 | ₩145,473 | ₩159,509 | ₩144,722 | ₩156,086 | +7.30% | 81.6만 |
|---|
| 2026.01.07 | ₩150,082 | ₩151,956 | ₩143,717 | ₩147,121 | -1.97% | 33.9만 |
|---|
| 2026.01.06 | ₩144,709 | ₩151,395 | ₩142,567 | ₩150,591 | +4.07% | 31.4만 |
|---|
| 2026.01.05 | ₩136,575 | ₩150,122 | ₩136,414 | ₩146,102 | +6.98% | 48만 |
|---|
| 2026.01.02 | ₩135,476 | ₩139,938 | ₩130,357 | ₩137,821 | +1.73% | 46.1만 |
|---|
| 2025.12.31 | ₩139,885 | ₩140,702 | ₩135,087 | ₩135,382 | -3.22% | 24.3만 |
|---|
| 2025.12.30 | ₩142,578 | ₩142,605 | ₩138,987 | ₩139,456 | -2.19% | 26.3만 |
|---|
| 2025.12.29 | ₩146,545 | ₩148,280 | ₩141,841 | ₩142,404 | -2.83% | 21.4만 |
|---|
| 2025.12.26 | ₩147,844 | ₩148,762 | ₩144,640 | ₩146,571 | -0.86% | 13.9만 |
|---|
| 2025.12.24 | ₩147,952 | ₩149,124 | ₩145,511 | ₩147,590 | -0.24% | 10.4만 |
|---|
| 2025.12.23 | ₩150,524 | ₩152,173 | ₩147,402 | ₩147,402 | -2.07% | 21.8만 |
|---|
| 2025.12.22 | ₩150,685 | ₩154,598 | ₩150,685 | ₩151,650 | +0.64% | 31.3만 |
|---|
| 2025.12.19 | ₩150,725 | ₩153,647 | ₩147,322 | ₩149,667 | -0.70% | 24.9만 |
|---|
| 2025.12.18 | ₩153,265 | ₩155,308 | ₩149,397 | ₩151,462 | -1.18% | 38.8만 |
|---|
| 2025.12.17 | ₩148,327 | ₩154,732 | ₩148,327 | ₩150,029 | +1.15% | 40.4만 |
|---|
| 2025.12.16 | ₩150,464 | ₩151,422 | ₩146,144 | ₩147,898 | -1.71% | 27.2만 |
|---|
| 2025.12.15 | ₩151,784 | ₩154,189 | ₩148,032 | ₩149,935 | -1.22% | 34.2만 |
|---|
| 2025.12.12 | ₩152,776 | ₩152,883 | ₩146,277 | ₩148,689 | -2.68% | 61만 |
|---|
| 2025.12.11 | ₩146,518 | ₩154,850 | ₩146,518 | ₩151,087 | +3.12% | 120.7만 |
|---|
| 2025.12.10 | ₩134,659 | ₩150,979 | ₩134,639 | ₩148,648 | +10.39% | 152.1만 |
|---|
| 2025.12.09 | ₩135,020 | ₩140,635 | ₩134,518 | ₩134,739 | -0.21% | 44.6만 |
|---|
| 2025.12.08 | ₩135,369 | ₩138,491 | ₩133,774 | ₩135,677 | +0.23% | 38.6만 |
|---|
| 2025.12.05 | ₩133,654 | ₩136,012 | ₩132,997 | ₩134,163 | +0.38% | 27.7만 |
|---|
| 2025.12.04 | ₩132,957 | ₩137,258 | ₩132,314 | ₩135,329 | +1.78% | 39.1만 |
|---|
| 2025.12.03 | ₩126,779 | ₩134,659 | ₩126,632 | ₩133,895 | +5.61% | 77.9만 |
|---|
| 2025.12.02 | ₩129,721 | ₩130,759 | ₩125,774 | ₩125,962 | -2.90% | 32.6만 |
|---|
| 2025.12.01 | ₩122,183 | ₩130,062 | ₩121,272 | ₩128,294 | +5.00% | 50.7만 |
|---|
| 2025.11.28 | ₩125,680 | ₩126,632 | ₩123,697 | ₩124,314 | -1.09% | 44.5만 |
|---|
| 2025.11.26 | ₩125,962 | ₩128,555 | ₩124,890 | ₩125,439 | -0.41% | 38.2만 |
|---|
| 2025.11.25 | ₩119,128 | ₩129,191 | ₩119,108 | ₩127,087 | +6.68% | 141.8만 |
|---|
| 2025.11.24 | ₩116,488 | ₩118,431 | ₩113,647 | ₩117,051 | +0.48% | 50.2만 |
|---|
| 2025.11.21 | ₩107,188 | ₩119,650 | ₩107,188 | ₩116,729 | +8.90% | 113.4만 |
|---|
| 2025.11.20 | ₩110,337 | ₩114,505 | ₩105,084 | ₩105,888 | -4.03% | 84.4만 |
|---|
| 2025.11.19 | ₩104,414 | ₩107,738 | ₩103,718 | ₩107,001 | +2.48% | 42.7만 |
|---|
| 2025.11.18 | ₩99,604 | ₩106,136 | ₩98,974 | ₩103,892 | +4.31% | 58.2만 |
|---|
| 2025.11.17 | ₩113,017 | ₩113,744 | ₩100,247 | ₩101,292 | -10.37% | 97.2만 |
|---|
| 2025.11.14 | ₩111,141 | ₩114,625 | ₩108,930 | ₩114,290 | +2.83% | 72.8만 |
|---|
| 2025.11.13 | ₩116,032 | ₩119,396 | ₩111,985 | ₩113,486 | -2.19% | 65.6만 |
|---|
| 2025.11.12 | ₩117,828 | ₩122,952 | ₩117,305 | ₩117,694 | -0.11% | 64만 |
|---|
| 2025.11.11 | ₩117,011 | ₩119,530 | ₩114,424 | ₩117,480 | +0.40% | 37만 |
|---|
| 2025.11.10 | ₩115,939 | ₩118,731 | ₩113,513 | ₩116,434 | +0.43% | 63.4만 |
|---|
| 2025.11.07 | ₩109,098 | ₩114,987 | ₩107,630 | ₩114,987 | +5.40% | 56.8만 |
|---|
| 2025.11.06 | ₩111,717 | ₩113,694 | ₩108,381 | ₩110,471 | -1.12% | 54.9만 |
|---|
| 2025.11.05 | ₩108,716 | ₩115,242 | ₩107,604 | ₩112,441 | +3.43% | 70.7만 |
|---|
| 2025.11.04 | ₩108,327 | ₩109,667 | ₩104,749 | ₩108,448 | +0.11% | 58만 |
|---|
| 2025.11.03 | ₩108,542 | ₩110,243 | ₩103,999 | ₩110,150 | +1.48% | 65.2만 |
|---|
| 2025.10.31 | ₩107,068 | ₩110,056 | ₩103,865 | ₩109,573 | +2.34% | 95.4만 |
|---|
| 2025.10.30 | ₩107,912 | ₩113,781 | ₩107,510 | ₩108,917 | +0.93% | 89.6만 |
|---|
| 2025.10.29 | ₩112,749 | ₩117,453 | ₩106,652 | ₩108,662 | -3.62% | 169만 |
|---|
| 2025.10.28 | ₩116,381 | ₩117,312 | ₩112,736 | ₩115,054 | -1.14% | 60.9만 |
|---|
| 2025.10.27 | ₩119,262 | ₩120,937 | ₩115,456 | ₩116,662 | -2.18% | 78.1만 |
|---|
| 2025.10.24 | ₩114,947 | ₩118,954 | ₩114,438 | ₩116,997 | +1.78% | 104.7만 |
|---|
| 2025.10.23 | ₩112,294 | ₩114,036 | ₩108,783 | ₩110,954 | -1.19% | 94.6만 |
|---|
| 2025.10.22 | ₩114,344 | ₩116,776 | ₩110,806 | ₩112,374 | -1.72% | 134.5만 |
|---|
| 2025.10.21 | ₩112,052 | ₩114,974 | ₩110,699 | ₩113,232 | +1.05% | 95.2만 |
|---|
| 2025.10.20 | ₩107,738 | ₩113,982 | ₩106,572 | ₩112,629 | +4.54% | 195만 |
|---|
| 2025.10.17 | ₩103,932 | ₩106,264 | ₩101,292 | ₩105,553 | +1.56% | 292.5만 |
|---|
| 2025.10.16 | ₩120,602 | ₩120,696 | ₩97,366 | ₩100,997 | -16.26% | 507.8만 |
|---|
| 2025.10.15 | ₩135,409 | ₩135,409 | ₩121,875 | ₩123,885 | -8.51% | 156.3만 |
|---|
| 2025.10.14 | ₩118,779 | ₩135,295 | ₩118,665 | ₩132,729 | +11.74% | 138.2만 |
|---|
| 2025.10.13 | ₩120,320 | ₩121,997 | ₩116,528 | ₩121,754 | +1.19% | 89.3만 |
|---|
| 2025.10.10 | ₩132,997 | ₩135,476 | ₩114,063 | ₩114,733 | -13.73% | 194.8만 |
|---|