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 | ₩146,292 | ₩146,868 | ₩142,845 | ₩143,770 | -1.72% | 15.7만 |
| 2026.10.08 | ₩141,859 | ₩148,357 | ₩140,176 | ₩147,432 | +3.93% | 36.8만 |
| 2026.10.07 | ₩145,299 | ₩146,204 | ₩140,484 | ₩143,261 | -1.40% | 32.4만 |
| 2026.10.06 | ₩153,782 | ₩156,364 | ₩149,537 | ₩150,234 | -2.31% | 16.6만 |
| 2026.10.05 | ₩155,398 | ₩157,316 | ₩149,685 | ₩152,595 | -1.80% | 16.2만 |
| 2026.10.02 | ₩152,742 | ₩158,791 | ₩152,488 | ₩155,317 | +1.69% | 55만 |
| 2026.10.01 | ₩144,763 | ₩150,369 | ₩137,648 | ₩150,288 | +3.82% | 52.6만 |
| 2026.09.30 | ₩149,510 | ₩151,884 | ₩144,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,855 |
| -1.78% |
| 28.2만 |
| 2026.09.29 | ₩154,714 | ₩156,873 | ₩147,271 | ₩149,524 | -3.35% | 29.2만 |
|---|
| 2026.09.28 | ₩159,448 | ₩160,937 | ₩154,110 | ₩154,473 | -3.12% | 12.4만 |
|---|
| 2026.09.25 | ₩157,919 | ₩163,435 | ₩157,919 | ₩160,588 | +1.69% | 18.7만 |
|---|
| 2026.09.24 | ₩156,082 | ₩157,986 | ₩151,844 | ₩157,101 | +0.65% | 18.4만 |
|---|
| 2026.09.23 | ₩158,174 | ₩159,891 | ₩153,311 | ₩153,695 | -2.83% | 15.8만 |
|---|
| 2026.09.22 | ₩167,495 | ₩168,762 | ₩158,912 | ₩159,193 | -4.96% | 22.6만 |
|---|
| 2026.09.21 | ₩169,694 | ₩171,062 | ₩164,955 | ₩165,027 | -2.75% | 13만 |
|---|
| 2026.09.18 | ₩165,296 | ₩168,461 | ₩162,278 | ₩167,079 | +1.08% | 16.2만 |
|---|
| 2026.09.17 | ₩173,128 | ₩174,348 | ₩166,596 | ₩167,643 | -3.17% | 18.2만 |
|---|
| 2026.09.16 | ₩174,938 | ₩176,635 | ₩159,488 | ₩167,911 | -4.02% | 28.2만 |
|---|
| 2026.09.15 | ₩176,709 | ₩181,738 | ₩175,046 | ₩176,990 | +0.16% | 16.1만 |
|---|
| 2026.09.14 | ₩175,220 | ₩181,523 | ₩175,220 | ₩177,741 | +1.44% | 18.3만 |
|---|
| 2026.09.11 | ₩180,236 | ₩182,797 | ₩170,727 | ₩175,944 | -2.38% | 18.4만 |
|---|
| 2026.09.10 | ₩172,591 | ₩175,850 | ₩167,441 | ₩175,850 | +1.89% | 15.1만 |
|---|
| 2026.09.09 | ₩174,777 | ₩177,554 | ₩170,875 | ₩173,128 | -0.94% | 13.9만 |
|---|
| 2026.09.08 | ₩184,662 | ₩185,936 | ₩179,277 | ₩179,324 | -2.89% | 11.5만 |
|---|
| 2026.09.04 | ₩180,719 | ₩188,250 | ₩180,719 | ₩186,700 | +3.31% | 15.2만 |
|---|
| 2026.09.03 | ₩181,470 | ₩187,491 | ₩181,054 | ₩183,669 | +1.21% | 13.6만 |
|---|
| 2026.09.02 | ₩170,499 | ₩182,556 | ₩169,922 | ₩179,163 | +5.08% | 20만 |
|---|
| 2026.09.01 | ₩173,409 | ₩176,507 | ₩166,737 | ₩168,206 | -3.00% | 29.5만 |
|---|
| 2026.08.31 | ₩179,096 | ₩179,115 | ₩174,155 | ₩175,005 | -2.28% | 19.6만 |
|---|
| 2026.08.28 | ₩181,671 | ₩184,165 | ₩178,908 | ₩180,410 | -0.69% | 21.3만 |
|---|
| 2026.08.27 | ₩178,372 | ₩181,322 | ₩174,261 | ₩180,571 | +1.23% | 27.4만 |
|---|
| 2026.08.26 | ₩182,355 | ₩184,903 | ₩178,692 | ₩182,408 | +0.03% | 12.2만 |
|---|
| 2026.08.25 | ₩185,305 | ₩185,305 | ₩179,559 | ₩180,853 | -2.40% | 15만 |
|---|
| 2026.08.24 | ₩184,313 | ₩189,845 | ₩182,965 | ₩183,709 | -0.33% | 30.5만 |
|---|
| 2026.08.21 | ₩186,620 | ₩188,941 | ₩180,088 | ₩184,434 | -1.17% | 17.6만 |
|---|
| 2026.08.20 | ₩184,588 | ₩187,572 | ₩182,100 | ₩184,232 | -0.19% | 20.1만 |
|---|
| 2026.08.19 | ₩202,083 | ₩202,512 | ₩185,225 | ₩186,231 | -7.84% | 41.5만 |
|---|
| 2026.08.18 | ₩206,227 | ₩207,246 | ₩198,298 | ₩200,192 | -2.93% | 14.2만 |
|---|
| 2026.08.17 | ₩205,221 | ₩211,071 | ₩204,189 | ₩204,604 | -0.30% | 19만 |
|---|
| 2026.08.14 | ₩206,415 | ₩211,323 | ₩205,181 | ₩209,124 | +1.31% | 19.4만 |
|---|
| 2026.08.13 | ₩206,080 | ₩210,894 | ₩206,066 | ₩207,448 | +0.66% | 15.5만 |
|---|
| 2026.08.12 | ₩201,412 | ₩206,133 | ₩200,608 | ₩204,765 | +1.66% | 16.1만 |
|---|
| 2026.08.11 | ₩195,391 | ₩202,043 | ₩195,391 | ₩200,742 | +2.74% | 18만 |
|---|
| 2026.08.10 | ₩194,063 | ₩196,933 | ₩190,804 | ₩194,734 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩195,887 | ₩198,770 | ₩193,193 | ₩196,034 | +0.08% | 35.5만 |
|---|
| 2026.08.06 | ₩208,923 | ₩210,049 | ₩198,033 | ₩198,609 | -4.94% | 26.7만 |
|---|
| 2026.08.05 | ₩210,834 | ₩212,128 | ₩204,913 | ₩205,087 | -2.73% | 26.2만 |
|---|
| 2026.08.04 | ₩203,384 | ₩213,080 | ₩201,560 | ₩208,963 | +2.74% | 41.3만 |
|---|
| 2026.08.03 | ₩198,569 | ₩204,524 | ₩197,872 | ₩202,914 | +2.19% | 37.5만 |
|---|
| 2026.07.31 | ₩196,075 | ₩198,489 | ₩189,771 | ₩195,860 | -0.11% | 23.5만 |
|---|
| 2026.07.30 | ₩199,951 | ₩200,380 | ₩193,527 | ₩194,210 | -2.87% | 13.7만 |
|---|
| 2026.07.29 | ₩198,006 | ₩202,606 | ₩194,653 | ₩196,718 | -0.65% | 31.4만 |
|---|
| 2026.07.28 | ₩193,319 | ₩201,935 | ₩193,319 | ₩201,345 | +4.15% | 25.3만 |
|---|
| 2026.07.27 | ₩196,209 | ₩199,977 | ₩191,448 | ₩191,971 | -2.16% | 13.8만 |
|---|
| 2026.07.24 | ₩190,496 | ₩196,879 | ₩188,678 | ₩193,553 | +1.61% | 23.9만 |
|---|
| 2026.07.23 | ₩184,836 | ₩189,570 | ₩180,088 | ₩189,570 | +2.56% | 44.6만 |
|---|
| 2026.07.22 | ₩195,055 | ₩195,055 | ₩188,698 | ₩192,789 | -1.16% | 17.4만 |
|---|
| 2026.07.21 | ₩193,553 | ₩195,739 | ₩188,041 | ₩195,699 | +1.11% | 19.5만 |
|---|
| 2026.07.20 | ₩202,244 | ₩202,700 | ₩193,178 | ₩195,525 | -3.32% | 32만 |
|---|
| 2026.07.17 | ₩207,005 | ₩208,507 | ₩197,782 | ₩201,640 | -2.59% | 34.8만 |
|---|
| 2026.07.16 | ₩195,257 | ₩212,919 | ₩195,257 | ₩211,511 | +8.32% | 52만 |
|---|
| 2026.07.15 | ₩190,348 | ₩198,676 | ₩190,214 | ₩195,538 | +2.73% | 21.4만 |
|---|
| 2026.07.14 | ₩190,442 | ₩194,117 | ₩187,277 | ₩189,436 | -0.53% | 16만 |
|---|
| 2026.07.13 | ₩189,584 | ₩191,796 | ₩185,889 | ₩190,107 | +0.28% | 13.2만 |
|---|
| 2026.07.10 | ₩186,687 | ₩190,757 | ₩186,003 | ₩189,275 | +1.39% | 13만 |
|---|
| 2026.07.09 | ₩179,176 | ₩189,101 | ₩179,176 | ₩186,486 | +4.08% | 26.5만 |
|---|
| 2026.07.08 | ₩187,545 | ₩187,545 | ₩174,308 | ₩177,191 | -5.52% | 45.7만 |
|---|
| 2026.07.07 | ₩195,069 | ₩197,563 | ₩190,442 | ₩190,817 | -2.18% | 17.6만 |
|---|
| 2026.07.06 | ₩189,342 | ₩195,578 | ₩188,993 | ₩194,170 | +2.55% | 24.6만 |
|---|
| 2026.07.02 | ₩202,512 | ₩204,524 | ₩186,797 | ₩190,858 | -5.75% | 53.8만 |
|---|
| 2026.07.01 | ₩190,442 | ₩201,976 | ₩189,007 | ₩199,883 | +4.96% | 35.4만 |
|---|
| 2026.06.30 | ₩187,921 | ₩190,589 | ₩185,037 | ₩189,664 | +0.93% | 18만 |
|---|
| 2026.06.29 | ₩190,589 | ₩191,863 | ₩185,077 | ₩188,806 | -0.94% | 23.5만 |
|---|
| 2026.06.26 | ₩189,946 | ₩192,749 | ₩186,995 | ₩192,306 | +1.24% | 25.1만 |
|---|
| 2026.06.25 | ₩183,428 | ₩191,287 | ₩183,347 | ₩188,698 | +2.87% | 39만 |
|---|
| 2026.06.24 | ₩176,896 | ₩184,299 | ₩176,896 | ₩183,267 | +3.60% | 41.8만 |
|---|
| 2026.06.23 | ₩168,984 | ₩177,647 | ₩168,302 | ₩176,963 | +4.72% | 32만 |
|---|
| 2026.06.22 | ₩165,108 | ₩172,055 | ₩165,108 | ₩169,936 | +2.92% | 31.8만 |
|---|
| 2026.06.18 | ₩165,738 | ₩169,145 | ₩163,226 | ₩164,880 | -0.52% | 28.1만 |
|---|
| 2026.06.17 | ₩169,252 | ₩174,160 | ₩157,293 | ₩161,272 | -4.71% | 42.2만 |
|---|
| 2026.06.16 | ₩173,155 | ₩176,521 | ₩169,198 | ₩171,076 | -1.20% | 23만 |
|---|
| 2026.06.15 | ₩181,590 | ₩184,089 | ₩168,293 | ₩169,198 | -6.82% | 44.5만 |
|---|
| 2026.06.12 | ₩172,846 | ₩179,136 | ₩172,819 | ₩178,010 | +2.99% | 37.1만 |
|---|
| 2026.06.11 | ₩167,663 | ₩171,800 | ₩162,747 | ₩170,432 | +1.65% | 36만 |
|---|
| 2026.06.10 | ₩164,518 | ₩170,580 | ₩162,922 | ₩165,416 | +0.55% | 45.4만 |
|---|
| 2026.06.09 | ₩159,394 | ₩170,915 | ₩159,394 | ₩163,364 | +2.49% | 76.7만 |
|---|
| 2026.06.08 | ₩157,470 | ₩161,245 | ₩155,800 | ₩156,954 | -0.33% | 26.4만 |
|---|
| 2026.06.05 | ₩154,258 | ₩159,378 | ₩153,654 | ₩155,921 | +1.08% | 50.6만 |
|---|
| 2026.06.04 | ₩146,882 | ₩155,586 | ₩146,882 | ₩154,607 | +5.26% | 43.4만 |
|---|
| 2026.06.03 | ₩149,443 | ₩149,779 | ₩141,303 | ₩141,611 | -5.24% | 52.9만 |
|---|
| 2026.06.02 | ₩144,038 | ₩153,319 | ₩143,502 | ₩152,327 | +5.75% | 37.7만 |
|---|
| 2026.06.01 | ₩150,556 | ₩150,556 | ₩142,691 | ₩145,004 | -3.69% | 42.9만 |
|---|
| 2026.05.29 | ₩151,911 | ₩155,297 | ₩150,744 | ₩153,172 | +0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩152,219 | ₩153,225 | ₩147,586 | ₩153,064 | +0.56% | 45.8만 |
|---|
| 2026.05.27 | ₩157,906 | ₩160,092 | ₩151,911 | ₩153,413 | -2.85% | 32.7만 |
|---|
| 2026.05.26 | ₩153,936 | ₩159,804 | ₩153,426 | ₩157,812 | +2.52% | 35만 |
|---|
| 2026.05.22 | ₩151,643 | ₩153,628 | ₩150,208 | ₩151,763 | +0.08% | 23.7만 |
|---|
| 2026.05.21 | ₩147,525 | ₩152,313 | ₩145,138 | ₩151,200 | +2.49% | 39.9만 |
|---|
| 2026.05.20 | ₩142,201 | ₩152,447 | ₩139,961 | ₩150,717 | +5.99% | 59.6만 |
|---|
| 2026.05.19 | ₩142,080 | ₩143,308 | ₩137,923 | ₩140,820 | -0.89% | 27.5만 |
|---|
| 2026.05.18 | ₩138,754 | ₩144,709 | ₩138,674 | ₩143,167 | +3.18% | 48.2만 |
|---|
| 2026.05.15 | ₩141,805 | ₩143,502 | ₩133,940 | ₩137,212 | -3.24% | 55.6만 |
|---|
| 2026.05.14 | ₩141,624 | ₩145,715 | ₩141,624 | ₩142,496 | +0.62% | 46.2만 |
|---|
| 2026.05.13 | ₩143,998 | ₩144,910 | ₩138,432 | ₩138,687 | -3.69% | 70.8만 |
|---|
| 2026.05.12 | ₩148,022 | ₩149,135 | ₩138,647 | ₩145,648 | -1.60% | 65.1만 |
|---|
| 2026.05.11 | ₩158,053 | ₩159,234 | ₩146,721 | ₩148,424 | -6.09% | 87.2만 |
|---|
| 2026.05.08 | ₩158,228 | ₩159,488 | ₩155,197 | ₩156,793 | -0.91% | 24.4만 |
|---|
| 2026.05.07 | ₩162,962 | ₩164,907 | ₩156,752 | ₩157,571 | -3.31% | 20.8만 |
|---|
| 2026.05.06 | ₩161,567 | ₩166,127 | ₩160,803 | ₩162,305 | +0.46% | 31.5만 |
|---|
| 2026.05.05 | ₩152,930 | ₩159,032 | ₩151,616 | ₩157,423 | +2.94% | 28만 |
|---|
| 2026.05.04 | ₩154,084 | ₩157,584 | ₩149,872 | ₩151,495 | -1.68% | 29.9만 |
|---|
| 2026.05.01 | ₩156,726 | ₩160,897 | ₩152,716 | ₩156,806 | +0.05% | 31.5만 |
|---|
| 2026.04.30 | ₩149,597 | ₩159,864 | ₩147,391 | ₩157,410 | +5.22% | 34.1만 |
|---|
| 2026.04.29 | ₩159,019 | ₩160,937 | ₩150,650 | ₩151,924 | -4.46% | 34.5만 |
|---|
| 2026.04.28 | ₩161,815 | ₩165,617 | ₩159,622 | ₩160,977 | -0.52% | 31.8만 |
|---|
| 2026.04.27 | ₩151,938 | ₩160,360 | ₩151,938 | ₩159,086 | +4.70% | 40.6만 |
|---|
| 2026.04.24 | ₩157,758 | ₩159,166 | ₩150,543 | ₩151,589 | -3.91% | 51.6만 |
|---|
| 2026.04.23 | ₩155,545 | ₩159,609 | ₩152,716 | ₩159,113 | +2.29% | 35.3만 |
|---|
| 2026.04.22 | ₩158,509 | ₩159,448 | ₩152,622 | ₩154,499 | -2.53% | 44.6만 |
|---|
| 2026.04.21 | ₩162,506 | ₩165,591 | ₩155,206 | ₩156,364 | -3.78% | 48.8만 |
|---|
| 2026.04.20 | ₩159,448 | ₩166,301 | ₩158,684 | ₩163,311 | +2.42% | 29.2만 |
|---|
| 2026.04.17 | ₩156,417 | ₩168,823 | ₩156,417 | ₩161,782 | +3.43% | 87만 |
|---|
| 2026.04.16 | ₩153,333 | ₩154,942 | ₩150,744 | ₩151,428 | -1.24% | 29만 |
|---|
| 2026.04.15 | ₩155,076 | ₩156,243 | ₩149,819 | ₩154,137 | -0.61% | 41.8만 |
|---|
| 2026.04.14 | ₩155,633 | ₩156,913 | ₩150,342 | ₩154,915 | -0.46% | 55.8만 |
|---|
| 2026.04.13 | ₩150,583 | ₩156,075 | ₩148,075 | ₩155,680 | +3.38% | 29.8만 |
|---|
| 2026.04.10 | ₩158,255 | ₩158,389 | ₩151,737 | ₩152,903 | -3.38% | 50.3만 |
|---|
| 2026.04.09 | ₩148,920 | ₩160,320 | ₩147,619 | ₩158,952 | +6.74% | 40만 |
|---|
| 2026.04.08 | ₩150,208 | ₩155,874 | ₩149,510 | ₩151,160 | +0.63% | 70.6만 |
|---|
| 2026.04.07 | ₩137,239 | ₩140,458 | ₩135,884 | ₩139,371 | +1.55% | 32.1만 |
|---|
| 2026.04.06 | ₩133,913 | ₩139,251 | ₩132,505 | ₩138,620 | +3.52% | 47.6만 |
|---|
| 2026.04.02 | ₩127,449 | ₩134,543 | ₩125,403 | ₩134,302 | +5.38% | 30.6만 |
|---|
| 2026.04.01 | ₩131,847 | ₩137,480 | ₩131,163 | ₩133,698 | +1.40% | 53.2만 |
|---|
| 2026.03.31 | ₩126,456 | ₩131,405 | ₩123,680 | ₩129,621 | +2.50% | 70.5만 |
|---|
| 2026.03.30 | ₩123,164 | ₩123,948 | ₩119,616 | ₩120,864 | -1.87% | 37.5만 |
|---|
| 2026.03.27 | ₩123,881 | ₩124,565 | ₩118,724 | ₩119,496 | -3.54% | 38.3만 |
|---|
| 2026.03.26 | ₩123,197 | ₩127,450 | ₩122,835 | ₩126,215 | +2.45% | 28.4만 |
|---|
| 2026.03.25 | ₩128,749 | ₩130,828 | ₩123,385 | ₩126,845 | -1.48% | 54.9만 |
|---|
| 2026.03.24 | ₩118,879 | ₩129,141 | ₩118,154 | ₩125,517 | +5.58% | 44.4만 |
|---|
| 2026.03.23 | ₩124,377 | ₩130,748 | ₩122,875 | ₩122,915 | -1.18% | 84.7만 |
|---|
| 2026.03.20 | ₩117,873 | ₩118,825 | ₩113,528 | ₩116,277 | -1.35% | 45.5만 |
|---|
| 2026.03.19 | ₩112,119 | ₩119,885 | ₩109,973 | ₩117,470 | +4.77% | 63.7만 |
|---|
| 2026.03.18 | ₩117,698 | ₩119,227 | ₩113,715 | ₩114,641 | -2.60% | 50.5만 |
|---|
| 2026.03.17 | ₩122,084 | ₩124,726 | ₩117,591 | ₩119,308 | -2.27% | 41.9만 |
|---|
| 2026.03.16 | ₩120,636 | ₩123,948 | ₩119,321 | ₩119,429 | -1.00% | 42만 |
|---|
| 2026.03.13 | ₩122,620 | ₩123,841 | ₩116,604 | ₩117,524 | -4.16% | 55.9만 |
|---|
| 2026.03.12 | ₩116,129 | ₩121,816 | ₩113,662 | ₩119,630 | +3.01% | 132.4만 |
|---|
| 2026.03.11 | ₩123,814 | ₩126,309 | ₩118,986 | ₩122,339 | -1.19% | 117.7만 |
|---|
| 2026.03.10 | ₩127,060 | ₩135,294 | ₩122,272 | ₩126,952 | -0.08% | 101.6만 |
|---|
| 2026.03.09 | ₩122,848 | ₩129,952 | ₩113,367 | ₩127,247 | +3.58% | 157만 |
|---|
| 2026.03.06 | ₩126,510 | ₩129,286 | ₩119,361 | ₩128,562 | +1.62% | 135.6만 |
|---|
| 2026.03.05 | ₩139,800 | ₩142,255 | ₩134,114 | ₩138,821 | -0.70% | 75.2만 |
|---|
| 2026.03.04 | ₩145,473 | ₩147,110 | ₩142,067 | ₩144,454 | -0.70% | 55.2만 |
|---|
| 2026.03.03 | ₩135,536 | ₩146,520 | ₩131,633 | ₩143,247 | +5.69% | 106.5만 |
|---|
| 2026.03.02 | ₩133,993 | ₩148,987 | ₩130,050 | ₩146,305 | +9.19% | 112.8만 |
|---|
| 2026.02.27 | ₩156,833 | ₩157,691 | ₩136,012 | ₩140,042 | -10.71% | 192.1만 |
|---|
| 2026.02.26 | ₩163,874 | ₩171,505 | ₩159,314 | ₩165,711 | +1.12% | 82.9만 |
|---|
| 2026.02.25 | ₩158,550 | ₩163,351 | ₩155,331 | ₩162,238 | +2.33% | 44.7만 |
|---|
| 2026.02.24 | ₩154,298 | ₩156,913 | ₩149,905 | ₩154,124 | -0.11% | 42.8만 |
|---|
| 2026.02.23 | ₩176,601 | ₩179,632 | ₩151,059 | ₩155,116 | -12.17% | 96.2만 |
|---|
| 2026.02.20 | ₩171,109 | ₩178,747 | ₩166,288 | ₩178,747 | +4.46% | 53.8만 |
|---|
| 2026.02.19 | ₩171,076 | ₩173,275 | ₩167,200 | ₩171,974 | +0.53% | 31.1만 |
|---|
| 2026.02.18 | ₩175,636 | ₩184,702 | ₩172,940 | ₩174,911 | -0.41% | 37.4만 |
|---|
| 2026.02.17 | ₩174,911 | ₩181,818 | ₩172,162 | ₩175,823 | +0.52% | 34.1만 |
|---|
| 2026.02.13 | ₩169,225 | ₩176,188 | ₩163,458 | ₩173,973 | +2.81% | 56.4만 |
|---|
| 2026.02.12 | ₩181,832 | ₩185,634 | ₩162,653 | ₩170,083 | -6.46% | 69.6만 |
|---|
| 2026.02.11 | ₩189,235 | ₩194,465 | ₩175,314 | ₩178,586 | -5.63% | 45.8만 |
|---|
| 2026.02.10 | ₩190,160 | ₩193,037 | ₩179,632 | ₩185,144 | -2.64% | 50.5만 |
|---|
| 2026.02.09 | ₩190,375 | ₩195,927 | ₩188,658 | ₩191,086 | +0.37% | 44.4만 |
|---|
| 2026.02.06 | ₩188,309 | ₩195,397 | ₩186,338 | ₩192,467 | +2.21% | 46.3만 |
|---|
| 2026.02.05 | ₩180,779 | ₩187,357 | ₩177,245 | ₩182,717 | +1.07% | 50.6만 |
|---|
| 2026.02.04 | ₩178,774 | ₩189,543 | ₩177,835 | ₩183,052 | +2.39% | 111.2만 |
|---|
| 2026.02.03 | ₩165,054 | ₩177,419 | ₩165,054 | ₩175,287 | +6.20% | 88.9만 |
|---|
| 2026.02.02 | ₩157,812 | ₩169,198 | ₩156,444 | ₩166,275 | +5.36% | 51.4만 |
|---|
| 2026.01.30 | ₩157,597 | ₩161,004 | ₩153,574 | ₩158,255 | +0.42% | 33.7만 |
|---|
| 2026.01.29 | ₩154,030 | ₩159,730 | ₩151,589 | ₩159,421 | +3.50% | 34.7만 |
|---|
| 2026.01.28 | ₩154,231 | ₩157,101 | ₩150,503 | ₩151,589 | -1.71% | 32.2만 |
|---|
| 2026.01.27 | ₩154,231 | ₩156,511 | ₩151,160 | ₩154,593 | +0.23% | 18만 |
|---|
| 2026.01.26 | ₩150,422 | ₩154,526 | ₩147,606 | ₩152,340 | +1.27% | 27만 |
|---|
| 2026.01.23 | ₩164,960 | ₩165,738 | ₩149,329 | ₩150,302 | -8.89% | 78.2만 |
|---|
| 2026.01.22 | ₩168,850 | ₩176,454 | ₩166,261 | ₩167,187 | -0.98% | 53.2만 |
|---|
| 2026.01.21 | ₩151,240 | ₩170,016 | ₩151,240 | ₩168,072 | +11.13% | 114.2만 |
|---|
| 2026.01.20 | ₩147,747 | ₩153,507 | ₩146,184 | ₩147,955 | +0.14% | 58.3만 |
|---|
| 2026.01.16 | ₩155,995 | ₩157,718 | ₩153,400 | ₩154,003 | -1.28% | 35.2만 |
|---|
| 2026.01.15 | ₩149,081 | ₩159,207 | ₩149,074 | ₩156,498 | +4.97% | 55.2만 |
|---|
| 2026.01.14 | ₩142,603 | ₩149,584 | ₩141,021 | ₩148,518 | +4.15% | 40만 |
|---|
| 2026.01.13 | ₩147,110 | ₩149,577 | ₩142,845 | ₩143,650 | -2.35% | 30.8만 |
|---|
| 2026.01.12 | ₩148,169 | ₩150,100 | ₩144,132 | ₩146,251 | -1.29% | 44만 |
|---|
| 2026.01.09 | ₩157,249 | ₩159,716 | ₩151,455 | ₩151,656 | -3.56% | 37.6만 |
|---|
| 2026.01.08 | ₩145,594 | ₩159,643 | ₩144,843 | ₩156,216 | +7.30% | 81.6만 |
|---|
| 2026.01.07 | ₩150,208 | ₩152,083 | ₩143,837 | ₩147,244 | -1.97% | 33.9만 |
|---|
| 2026.01.06 | ₩144,830 | ₩151,522 | ₩142,687 | ₩150,717 | +4.07% | 31.4만 |
|---|
| 2026.01.05 | ₩136,689 | ₩150,248 | ₩136,528 | ₩146,224 | +6.98% | 48만 |
|---|
| 2026.01.02 | ₩135,589 | ₩140,055 | ₩130,466 | ₩137,936 | +1.73% | 46.1만 |
|---|
| 2025.12.31 | ₩140,002 | ₩140,820 | ₩135,200 | ₩135,495 | -3.22% | 24.3만 |
|---|
| 2025.12.30 | ₩142,697 | ₩142,724 | ₩139,103 | ₩139,572 | -2.19% | 26.3만 |
|---|
| 2025.12.29 | ₩146,667 | ₩148,404 | ₩141,960 | ₩142,523 | -2.83% | 21.4만 |
|---|
| 2025.12.26 | ₩147,968 | ₩148,887 | ₩144,761 | ₩146,694 | -0.86% | 13.9만 |
|---|
| 2025.12.24 | ₩148,075 | ₩149,249 | ₩145,633 | ₩147,713 | -0.24% | 10.4만 |
|---|
| 2025.12.23 | ₩150,650 | ₩152,300 | ₩147,525 | ₩147,525 | -2.07% | 21.8만 |
|---|
| 2025.12.22 | ₩150,811 | ₩154,727 | ₩150,811 | ₩151,777 | +0.64% | 31.3만 |
|---|
| 2025.12.19 | ₩150,851 | ₩153,775 | ₩147,445 | ₩149,792 | -0.70% | 24.9만 |
|---|
| 2025.12.18 | ₩153,393 | ₩155,438 | ₩149,522 | ₩151,589 | -1.18% | 38.8만 |
|---|
| 2025.12.17 | ₩148,451 | ₩154,861 | ₩148,451 | ₩150,154 | +1.15% | 40.4만 |
|---|
| 2025.12.16 | ₩150,590 | ₩151,549 | ₩146,266 | ₩148,022 | -1.71% | 27.2만 |
|---|
| 2025.12.15 | ₩151,911 | ₩154,318 | ₩148,156 | ₩150,060 | -1.22% | 34.2만 |
|---|
| 2025.12.12 | ₩152,903 | ₩153,011 | ₩146,399 | ₩148,813 | -2.68% | 61만 |
|---|
| 2025.12.11 | ₩146,640 | ₩154,979 | ₩146,640 | ₩151,214 | +3.12% | 120.7만 |
|---|
| 2025.12.10 | ₩134,771 | ₩151,105 | ₩134,751 | ₩148,773 | +10.39% | 152.1만 |
|---|
| 2025.12.09 | ₩135,133 | ₩140,753 | ₩134,630 | ₩134,852 | -0.21% | 44.6만 |
|---|
| 2025.12.08 | ₩135,482 | ₩138,607 | ₩133,886 | ₩135,790 | +0.23% | 38.6만 |
|---|
| 2025.12.05 | ₩133,765 | ₩136,126 | ₩133,108 | ₩134,275 | +0.38% | 27.7만 |
|---|
| 2025.12.04 | ₩133,068 | ₩137,373 | ₩132,424 | ₩135,442 | +1.78% | 39.1만 |
|---|
| 2025.12.03 | ₩126,885 | ₩134,771 | ₩126,738 | ₩134,007 | +5.61% | 77.9만 |
|---|
| 2025.12.02 | ₩129,829 | ₩130,868 | ₩125,879 | ₩126,067 | -2.90% | 32.6만 |
|---|
| 2025.12.01 | ₩122,285 | ₩130,171 | ₩121,373 | ₩128,401 | +5.00% | 50.7만 |
|---|
| 2025.11.28 | ₩125,786 | ₩126,738 | ₩123,801 | ₩124,418 | -1.09% | 44.5만 |
|---|
| 2025.11.26 | ₩126,067 | ₩128,662 | ₩124,994 | ₩125,544 | -0.41% | 38.2만 |
|---|
| 2025.11.25 | ₩119,227 | ₩129,299 | ₩119,207 | ₩127,194 | +6.68% | 141.8만 |
|---|
| 2025.11.24 | ₩116,585 | ₩118,530 | ₩113,742 | ₩117,149 | +0.48% | 50.2만 |
|---|
| 2025.11.21 | ₩107,278 | ₩119,750 | ₩107,278 | ₩116,827 | +8.90% | 113.4만 |
|---|
| 2025.11.20 | ₩110,429 | ₩114,600 | ₩105,172 | ₩105,977 | -4.03% | 84.4만 |
|---|
| 2025.11.19 | ₩104,502 | ₩107,828 | ₩103,804 | ₩107,090 | +2.48% | 42.7만 |
|---|
| 2025.11.18 | ₩99,687 | ₩106,225 | ₩99,057 | ₩103,979 | +4.31% | 58.2만 |
|---|
| 2025.11.17 | ₩113,112 | ₩113,839 | ₩100,331 | ₩101,377 | -10.37% | 97.2만 |
|---|
| 2025.11.14 | ₩111,234 | ₩114,721 | ₩109,021 | ₩114,386 | +2.83% | 72.8만 |
|---|
| 2025.11.13 | ₩116,129 | ₩119,496 | ₩112,079 | ₩113,581 | -2.19% | 65.6만 |
|---|
| 2025.11.12 | ₩117,926 | ₩123,055 | ₩117,403 | ₩117,792 | -0.11% | 64만 |
|---|
| 2025.11.11 | ₩117,108 | ₩119,630 | ₩114,520 | ₩117,578 | +0.40% | 37만 |
|---|
| 2025.11.10 | ₩116,035 | ₩118,830 | ₩113,608 | ₩116,532 | +0.43% | 63.4만 |
|---|
| 2025.11.07 | ₩109,189 | ₩115,083 | ₩107,720 | ₩115,083 | +5.40% | 56.8만 |
|---|
| 2025.11.06 | ₩111,811 | ₩113,789 | ₩108,471 | ₩110,564 | -1.12% | 54.9만 |
|---|
| 2025.11.05 | ₩108,807 | ₩115,338 | ₩107,694 | ₩112,535 | +3.43% | 70.7만 |
|---|
| 2025.11.04 | ₩108,418 | ₩109,759 | ₩104,837 | ₩108,538 | +0.11% | 58만 |
|---|
| 2025.11.03 | ₩108,632 | ₩110,336 | ₩104,086 | ₩110,242 | +1.48% | 65.2만 |
|---|
| 2025.10.31 | ₩107,157 | ₩110,148 | ₩103,952 | ₩109,665 | +2.34% | 95.4만 |
|---|
| 2025.10.30 | ₩108,002 | ₩113,876 | ₩107,600 | ₩109,008 | +0.93% | 89.6만 |
|---|
| 2025.10.29 | ₩112,844 | ₩117,551 | ₩106,741 | ₩108,753 | -3.62% | 169만 |
|---|
| 2025.10.28 | ₩116,478 | ₩117,410 | ₩112,830 | ₩115,150 | -1.14% | 60.9만 |
|---|
| 2025.10.27 | ₩119,361 | ₩121,038 | ₩115,553 | ₩116,760 | -2.18% | 78.1만 |
|---|
| 2025.10.24 | ₩115,043 | ₩119,053 | ₩114,533 | ₩117,095 | +1.78% | 104.7만 |
|---|
| 2025.10.23 | ₩112,388 | ₩114,131 | ₩108,874 | ₩111,046 | -1.19% | 94.6만 |
|---|
| 2025.10.22 | ₩114,439 | ₩116,874 | ₩110,899 | ₩112,468 | -1.72% | 134.5만 |
|---|
| 2025.10.21 | ₩112,146 | ₩115,070 | ₩110,792 | ₩113,326 | +1.05% | 95.2만 |
|---|
| 2025.10.20 | ₩107,828 | ₩114,077 | ₩106,661 | ₩112,723 | +4.54% | 195만 |
|---|
| 2025.10.17 | ₩104,019 | ₩106,352 | ₩101,377 | ₩105,642 | +1.56% | 292.5만 |
|---|
| 2025.10.16 | ₩120,703 | ₩120,796 | ₩97,447 | ₩101,082 | -16.26% | 507.8만 |
|---|
| 2025.10.15 | ₩135,522 | ₩135,522 | ₩121,977 | ₩123,988 | -8.51% | 156.3만 |
|---|
| 2025.10.14 | ₩118,879 | ₩135,408 | ₩118,765 | ₩132,840 | +11.74% | 138.2만 |
|---|
| 2025.10.13 | ₩120,421 | ₩122,099 | ₩116,626 | ₩121,856 | +1.19% | 89.3만 |
|---|
| 2025.10.10 | ₩133,108 | ₩135,589 | ₩114,158 | ₩114,828 | -13.73% | 194.8만 |
|---|