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 | ₩146,334 | ₩146,911 | ₩142,886 | ₩143,812 | -1.72% | 15.7만 |
| 2026.10.08 | ₩141,900 | ₩148,400 | ₩140,217 | ₩147,474 | +3.93% | 36.8만 |
| 2026.10.07 | ₩145,341 | ₩146,247 | ₩140,525 | ₩143,302 | -1.40% | 32.4만 |
| 2026.10.06 | ₩153,827 | ₩156,409 | ₩149,581 | ₩150,278 | -2.31% | 16.6만 |
| 2026.10.05 | ₩155,443 | ₩157,361 | ₩149,728 | ₩152,639 | -1.80% | 16.2만 |
| 2026.10.02 | ₩152,787 | ₩158,837 | ₩152,532 | ₩155,363 | +1.69% | 55만 |
| 2026.10.01 | ₩144,805 | ₩150,412 | ₩137,688 | ₩150,332 | +3.82% | 52.6만 |
| 2026.09.30 | ₩149,554 | ₩151,928 | ₩144,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,898 |
| -1.78% |
| 28.2만 |
| 2026.09.29 | ₩154,759 | ₩156,919 | ₩147,313 | ₩149,567 | -3.35% | 29.2만 |
|---|
| 2026.09.28 | ₩159,495 | ₩160,984 | ₩154,155 | ₩154,517 | -3.12% | 12.4만 |
|---|
| 2026.09.25 | ₩157,965 | ₩163,483 | ₩157,965 | ₩160,635 | +1.69% | 18.7만 |
|---|
| 2026.09.24 | ₩156,127 | ₩158,032 | ₩151,888 | ₩157,147 | +0.65% | 18.4만 |
|---|
| 2026.09.23 | ₩158,220 | ₩159,937 | ₩153,356 | ₩153,739 | -2.83% | 15.8만 |
|---|
| 2026.09.22 | ₩167,544 | ₩168,811 | ₩158,958 | ₩159,240 | -4.96% | 22.6만 |
|---|
| 2026.09.21 | ₩169,744 | ₩171,112 | ₩165,003 | ₩165,075 | -2.75% | 13만 |
|---|
| 2026.09.18 | ₩165,344 | ₩168,510 | ₩162,325 | ₩167,128 | +1.08% | 16.2만 |
|---|
| 2026.09.17 | ₩173,178 | ₩174,399 | ₩166,645 | ₩167,691 | -3.17% | 18.2만 |
|---|
| 2026.09.16 | ₩174,989 | ₩176,686 | ₩159,535 | ₩167,960 | -4.02% | 28.2만 |
|---|
| 2026.09.15 | ₩176,760 | ₩181,791 | ₩175,097 | ₩177,042 | +0.16% | 16.1만 |
|---|
| 2026.09.14 | ₩175,271 | ₩181,576 | ₩175,271 | ₩177,793 | +1.44% | 18.3만 |
|---|
| 2026.09.11 | ₩180,288 | ₩182,851 | ₩170,777 | ₩175,995 | -2.38% | 18.4만 |
|---|
| 2026.09.10 | ₩172,641 | ₩175,901 | ₩167,490 | ₩175,901 | +1.89% | 15.1만 |
|---|
| 2026.09.09 | ₩174,828 | ₩177,605 | ₩170,924 | ₩173,178 | -0.94% | 13.9만 |
|---|
| 2026.09.08 | ₩184,715 | ₩185,990 | ₩179,329 | ₩179,376 | -2.89% | 11.5만 |
|---|
| 2026.09.04 | ₩180,771 | ₩188,305 | ₩180,771 | ₩186,754 | +3.31% | 15.2만 |
|---|
| 2026.09.03 | ₩181,522 | ₩187,546 | ₩181,107 | ₩183,723 | +1.21% | 13.6만 |
|---|
| 2026.09.02 | ₩170,549 | ₩182,609 | ₩169,972 | ₩179,215 | +5.08% | 20만 |
|---|
| 2026.09.01 | ₩173,460 | ₩176,559 | ₩166,786 | ₩168,255 | -3.00% | 29.5만 |
|---|
| 2026.08.31 | ₩179,148 | ₩179,167 | ₩174,206 | ₩175,056 | -2.28% | 19.6만 |
|---|
| 2026.08.28 | ₩181,724 | ₩184,219 | ₩178,960 | ₩180,463 | -0.69% | 21.3만 |
|---|
| 2026.08.27 | ₩178,423 | ₩181,375 | ₩174,312 | ₩180,624 | +1.23% | 27.4만 |
|---|
| 2026.08.26 | ₩182,408 | ₩184,957 | ₩178,744 | ₩182,461 | +0.03% | 12.2만 |
|---|
| 2026.08.25 | ₩185,359 | ₩185,359 | ₩179,611 | ₩180,905 | -2.40% | 15만 |
|---|
| 2026.08.24 | ₩184,366 | ₩189,900 | ₩183,018 | ₩183,763 | -0.33% | 30.5만 |
|---|
| 2026.08.21 | ₩186,674 | ₩188,996 | ₩180,141 | ₩184,487 | -1.17% | 17.6만 |
|---|
| 2026.08.20 | ₩184,641 | ₩187,626 | ₩182,153 | ₩184,286 | -0.19% | 20.1만 |
|---|
| 2026.08.19 | ₩202,142 | ₩202,571 | ₩185,279 | ₩186,285 | -7.84% | 41.5만 |
|---|
| 2026.08.18 | ₩206,287 | ₩207,307 | ₩198,356 | ₩200,250 | -2.93% | 14.2만 |
|---|
| 2026.08.17 | ₩205,281 | ₩211,133 | ₩204,248 | ₩204,664 | -0.30% | 19만 |
|---|
| 2026.08.14 | ₩206,475 | ₩211,385 | ₩205,241 | ₩209,185 | +1.31% | 19.4만 |
|---|
| 2026.08.13 | ₩206,140 | ₩210,956 | ₩206,126 | ₩207,508 | +0.66% | 15.5만 |
|---|
| 2026.08.12 | ₩201,471 | ₩206,193 | ₩200,666 | ₩204,825 | +1.66% | 16.1만 |
|---|
| 2026.08.11 | ₩195,448 | ₩202,101 | ₩195,448 | ₩200,800 | +2.74% | 18만 |
|---|
| 2026.08.10 | ₩194,119 | ₩196,990 | ₩190,859 | ₩194,790 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩195,944 | ₩198,828 | ₩193,249 | ₩196,091 | +0.08% | 35.5만 |
|---|
| 2026.08.06 | ₩208,984 | ₩210,110 | ₩198,090 | ₩198,667 | -4.94% | 26.7만 |
|---|
| 2026.08.05 | ₩210,895 | ₩212,190 | ₩204,972 | ₩205,147 | -2.73% | 26.2만 |
|---|
| 2026.08.04 | ₩203,443 | ₩213,142 | ₩201,619 | ₩209,024 | +2.74% | 41.3만 |
|---|
| 2026.08.03 | ₩198,627 | ₩204,583 | ₩197,929 | ₩202,973 | +2.19% | 37.5만 |
|---|
| 2026.07.31 | ₩196,132 | ₩198,546 | ₩189,826 | ₩195,917 | -0.11% | 23.5만 |
|---|
| 2026.07.30 | ₩200,009 | ₩200,438 | ₩193,583 | ₩194,267 | -2.87% | 13.7만 |
|---|
| 2026.07.29 | ₩198,063 | ₩202,665 | ₩194,710 | ₩196,776 | -0.65% | 31.4만 |
|---|
| 2026.07.28 | ₩193,375 | ₩201,994 | ₩193,375 | ₩201,404 | +4.15% | 25.3만 |
|---|
| 2026.07.27 | ₩196,266 | ₩200,036 | ₩191,503 | ₩192,027 | -2.16% | 13.8만 |
|---|
| 2026.07.24 | ₩190,551 | ₩196,937 | ₩188,733 | ₩193,610 | +1.61% | 23.9만 |
|---|
| 2026.07.23 | ₩184,890 | ₩189,625 | ₩180,141 | ₩189,625 | +2.56% | 44.6만 |
|---|
| 2026.07.22 | ₩195,112 | ₩195,112 | ₩188,753 | ₩192,845 | -1.16% | 17.4만 |
|---|
| 2026.07.21 | ₩193,610 | ₩195,796 | ₩188,096 | ₩195,756 | +1.11% | 19.5만 |
|---|
| 2026.07.20 | ₩202,303 | ₩202,759 | ₩193,234 | ₩195,582 | -3.32% | 32만 |
|---|
| 2026.07.17 | ₩207,065 | ₩208,568 | ₩197,839 | ₩201,699 | -2.59% | 34.8만 |
|---|
| 2026.07.16 | ₩195,313 | ₩212,981 | ₩195,313 | ₩211,573 | +8.32% | 52만 |
|---|
| 2026.07.15 | ₩190,403 | ₩198,734 | ₩190,269 | ₩195,595 | +2.73% | 21.4만 |
|---|
| 2026.07.14 | ₩190,497 | ₩194,173 | ₩187,331 | ₩189,491 | -0.53% | 16만 |
|---|
| 2026.07.13 | ₩189,639 | ₩191,852 | ₩185,943 | ₩190,162 | +0.28% | 13.2만 |
|---|
| 2026.07.10 | ₩186,741 | ₩190,813 | ₩186,057 | ₩189,330 | +1.39% | 13만 |
|---|
| 2026.07.09 | ₩179,228 | ₩189,156 | ₩179,228 | ₩186,540 | +4.08% | 26.5만 |
|---|
| 2026.07.08 | ₩187,600 | ₩187,600 | ₩174,359 | ₩177,243 | -5.52% | 45.7만 |
|---|
| 2026.07.07 | ₩195,126 | ₩197,621 | ₩190,497 | ₩190,873 | -2.18% | 17.6만 |
|---|
| 2026.07.06 | ₩189,397 | ₩195,635 | ₩189,048 | ₩194,227 | +2.55% | 24.6만 |
|---|
| 2026.07.02 | ₩202,571 | ₩204,583 | ₩186,851 | ₩190,913 | -5.75% | 53.8만 |
|---|
| 2026.07.01 | ₩190,497 | ₩202,034 | ₩189,062 | ₩199,942 | +4.96% | 35.4만 |
|---|
| 2026.06.30 | ₩187,975 | ₩190,645 | ₩185,091 | ₩189,719 | +0.93% | 18만 |
|---|
| 2026.06.29 | ₩190,645 | ₩191,919 | ₩185,131 | ₩188,861 | -0.94% | 23.5만 |
|---|
| 2026.06.26 | ₩190,001 | ₩192,805 | ₩187,050 | ₩192,362 | +1.24% | 25.1만 |
|---|
| 2026.06.25 | ₩183,481 | ₩191,342 | ₩183,401 | ₩188,753 | +2.87% | 39만 |
|---|
| 2026.06.24 | ₩176,948 | ₩184,353 | ₩176,948 | ₩183,320 | +3.60% | 41.8만 |
|---|
| 2026.06.23 | ₩169,033 | ₩177,699 | ₩168,351 | ₩177,015 | +4.72% | 32만 |
|---|
| 2026.06.22 | ₩165,156 | ₩172,105 | ₩165,156 | ₩169,985 | +2.92% | 31.8만 |
|---|
| 2026.06.18 | ₩165,786 | ₩169,194 | ₩163,274 | ₩164,928 | -0.52% | 28.1만 |
|---|
| 2026.06.17 | ₩169,301 | ₩174,211 | ₩157,339 | ₩161,319 | -4.71% | 42.2만 |
|---|
| 2026.06.16 | ₩173,205 | ₩176,572 | ₩169,247 | ₩171,126 | -1.20% | 23만 |
|---|
| 2026.06.15 | ₩181,643 | ₩184,142 | ₩168,342 | ₩169,247 | -6.82% | 44.5만 |
|---|
| 2026.06.12 | ₩172,896 | ₩179,188 | ₩172,870 | ₩178,061 | +2.99% | 37.1만 |
|---|
| 2026.06.11 | ₩167,711 | ₩171,850 | ₩162,795 | ₩170,482 | +1.65% | 36만 |
|---|
| 2026.06.10 | ₩164,565 | ₩170,629 | ₩162,969 | ₩165,464 | +0.55% | 45.4만 |
|---|
| 2026.06.09 | ₩159,441 | ₩170,965 | ₩159,441 | ₩163,412 | +2.49% | 76.7만 |
|---|
| 2026.06.08 | ₩157,516 | ₩161,292 | ₩155,846 | ₩156,999 | -0.33% | 26.4만 |
|---|
| 2026.06.05 | ₩154,303 | ₩159,425 | ₩153,699 | ₩155,966 | +1.08% | 50.6만 |
|---|
| 2026.06.04 | ₩146,924 | ₩155,631 | ₩146,924 | ₩154,652 | +5.26% | 43.4만 |
|---|
| 2026.06.03 | ₩149,487 | ₩149,822 | ₩141,344 | ₩141,652 | -5.24% | 52.9만 |
|---|
| 2026.06.02 | ₩144,080 | ₩153,364 | ₩143,544 | ₩152,371 | +5.75% | 37.7만 |
|---|
| 2026.06.01 | ₩150,600 | ₩150,600 | ₩142,732 | ₩145,046 | -3.69% | 42.9만 |
|---|
| 2026.05.29 | ₩151,955 | ₩155,342 | ₩150,788 | ₩153,216 | +0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩152,264 | ₩153,270 | ₩147,629 | ₩153,109 | +0.56% | 45.8만 |
|---|
| 2026.05.27 | ₩157,952 | ₩160,138 | ₩151,955 | ₩153,458 | -2.85% | 32.7만 |
|---|
| 2026.05.26 | ₩153,981 | ₩159,850 | ₩153,471 | ₩157,858 | +2.52% | 35만 |
|---|
| 2026.05.22 | ₩151,687 | ₩153,672 | ₩150,251 | ₩151,808 | +0.08% | 23.7만 |
|---|
| 2026.05.21 | ₩147,568 | ₩152,358 | ₩145,180 | ₩151,244 | +2.49% | 39.9만 |
|---|
| 2026.05.20 | ₩142,242 | ₩152,492 | ₩140,002 | ₩150,761 | +5.99% | 59.6만 |
|---|
| 2026.05.19 | ₩142,122 | ₩143,349 | ₩137,963 | ₩140,861 | -0.89% | 27.5만 |
|---|
| 2026.05.18 | ₩138,795 | ₩144,751 | ₩138,714 | ₩143,208 | +3.18% | 48.2만 |
|---|
| 2026.05.15 | ₩141,847 | ₩143,544 | ₩133,979 | ₩137,252 | -3.24% | 55.6만 |
|---|
| 2026.05.14 | ₩141,666 | ₩145,757 | ₩141,666 | ₩142,538 | +0.62% | 46.2만 |
|---|
| 2026.05.13 | ₩144,040 | ₩144,952 | ₩138,473 | ₩138,728 | -3.69% | 70.8만 |
|---|
| 2026.05.12 | ₩148,065 | ₩149,178 | ₩138,687 | ₩145,690 | -1.60% | 65.1만 |
|---|
| 2026.05.11 | ₩158,099 | ₩159,280 | ₩146,763 | ₩148,467 | -6.09% | 87.2만 |
|---|
| 2026.05.08 | ₩158,274 | ₩159,535 | ₩155,242 | ₩156,838 | -0.91% | 24.4만 |
|---|
| 2026.05.07 | ₩163,009 | ₩164,955 | ₩156,798 | ₩157,616 | -3.31% | 20.8만 |
|---|
| 2026.05.06 | ₩161,614 | ₩166,175 | ₩160,849 | ₩162,352 | +0.46% | 31.5만 |
|---|
| 2026.05.05 | ₩152,975 | ₩159,079 | ₩151,660 | ₩157,469 | +2.94% | 28만 |
|---|
| 2026.05.04 | ₩154,128 | ₩157,630 | ₩149,916 | ₩151,539 | -1.68% | 29.9만 |
|---|
| 2026.05.01 | ₩156,771 | ₩160,943 | ₩152,760 | ₩156,852 | +0.05% | 31.5만 |
|---|
| 2026.04.30 | ₩149,641 | ₩159,910 | ₩147,434 | ₩157,455 | +5.22% | 34.1만 |
|---|
| 2026.04.29 | ₩159,065 | ₩160,984 | ₩150,694 | ₩151,969 | -4.46% | 34.5만 |
|---|
| 2026.04.28 | ₩161,862 | ₩165,666 | ₩159,669 | ₩161,024 | -0.52% | 31.8만 |
|---|
| 2026.04.27 | ₩151,982 | ₩160,407 | ₩151,982 | ₩159,132 | +4.70% | 40.6만 |
|---|
| 2026.04.24 | ₩157,804 | ₩159,213 | ₩150,587 | ₩151,633 | -3.91% | 51.6만 |
|---|
| 2026.04.23 | ₩155,591 | ₩159,655 | ₩152,760 | ₩159,159 | +2.29% | 35.3만 |
|---|
| 2026.04.22 | ₩158,555 | ₩159,495 | ₩152,666 | ₩154,544 | -2.53% | 44.6만 |
|---|
| 2026.04.21 | ₩162,553 | ₩165,639 | ₩155,251 | ₩156,409 | -3.78% | 48.8만 |
|---|
| 2026.04.20 | ₩159,495 | ₩166,350 | ₩158,730 | ₩163,358 | +2.42% | 29.2만 |
|---|
| 2026.04.17 | ₩156,463 | ₩168,872 | ₩156,463 | ₩161,829 | +3.43% | 87만 |
|---|
| 2026.04.16 | ₩153,377 | ₩154,987 | ₩150,788 | ₩151,472 | -1.24% | 29만 |
|---|
| 2026.04.15 | ₩155,121 | ₩156,288 | ₩149,862 | ₩154,182 | -0.61% | 41.8만 |
|---|
| 2026.04.14 | ₩155,678 | ₩156,959 | ₩150,386 | ₩154,960 | -0.46% | 55.8만 |
|---|
| 2026.04.13 | ₩150,627 | ₩156,121 | ₩148,118 | ₩155,725 | +3.38% | 29.8만 |
|---|
| 2026.04.10 | ₩158,301 | ₩158,435 | ₩151,781 | ₩152,948 | -3.38% | 50.3만 |
|---|
| 2026.04.09 | ₩148,963 | ₩160,366 | ₩147,662 | ₩158,998 | +6.74% | 40만 |
|---|
| 2026.04.08 | ₩150,251 | ₩155,919 | ₩149,554 | ₩151,204 | +0.63% | 70.6만 |
|---|
| 2026.04.07 | ₩137,279 | ₩140,498 | ₩135,924 | ₩139,412 | +1.55% | 32.1만 |
|---|
| 2026.04.06 | ₩133,952 | ₩139,291 | ₩132,543 | ₩138,661 | +3.52% | 47.6만 |
|---|
| 2026.04.02 | ₩127,486 | ₩134,582 | ₩125,440 | ₩134,341 | +5.38% | 30.6만 |
|---|
| 2026.04.01 | ₩131,886 | ₩137,520 | ₩131,202 | ₩133,737 | +1.40% | 53.2만 |
|---|
| 2026.03.31 | ₩126,493 | ₩131,443 | ₩123,716 | ₩129,659 | +2.50% | 70.5만 |
|---|
| 2026.03.30 | ₩123,199 | ₩123,984 | ₩119,651 | ₩120,899 | -1.87% | 37.5만 |
|---|
| 2026.03.27 | ₩123,917 | ₩124,601 | ₩118,759 | ₩119,530 | -3.54% | 38.3만 |
|---|
| 2026.03.26 | ₩123,233 | ₩127,487 | ₩122,871 | ₩126,251 | +2.45% | 28.4만 |
|---|
| 2026.03.25 | ₩128,787 | ₩130,866 | ₩123,421 | ₩126,882 | -1.48% | 54.9만 |
|---|
| 2026.03.24 | ₩118,913 | ₩129,179 | ₩118,189 | ₩125,554 | +5.58% | 44.4만 |
|---|
| 2026.03.23 | ₩124,413 | ₩130,786 | ₩122,911 | ₩122,951 | -1.18% | 84.7만 |
|---|
| 2026.03.20 | ₩117,907 | ₩118,860 | ₩113,561 | ₩116,311 | -1.35% | 45.5만 |
|---|
| 2026.03.19 | ₩112,152 | ₩119,919 | ₩110,005 | ₩117,505 | +4.77% | 63.7만 |
|---|
| 2026.03.18 | ₩117,733 | ₩119,262 | ₩113,748 | ₩114,674 | -2.60% | 50.5만 |
|---|
| 2026.03.17 | ₩122,119 | ₩124,762 | ₩117,625 | ₩119,343 | -2.27% | 41.9만 |
|---|
| 2026.03.16 | ₩120,671 | ₩123,984 | ₩119,356 | ₩119,463 | -1.00% | 42만 |
|---|
| 2026.03.13 | ₩122,656 | ₩123,877 | ₩116,638 | ₩117,558 | -4.16% | 55.9만 |
|---|
| 2026.03.12 | ₩116,163 | ₩121,851 | ₩113,695 | ₩119,664 | +3.01% | 132.4만 |
|---|
| 2026.03.11 | ₩123,850 | ₩126,345 | ₩119,021 | ₩122,374 | -1.19% | 117.7만 |
|---|
| 2026.03.10 | ₩127,097 | ₩135,334 | ₩122,307 | ₩126,989 | -0.08% | 101.6만 |
|---|
| 2026.03.09 | ₩122,884 | ₩129,990 | ₩113,400 | ₩127,284 | +3.58% | 157만 |
|---|
| 2026.03.06 | ₩126,547 | ₩129,323 | ₩119,396 | ₩128,599 | +1.62% | 135.6만 |
|---|
| 2026.03.05 | ₩139,841 | ₩142,296 | ₩134,153 | ₩138,862 | -0.70% | 75.2만 |
|---|
| 2026.03.04 | ₩145,516 | ₩147,152 | ₩142,108 | ₩144,496 | -0.70% | 55.2만 |
|---|
| 2026.03.03 | ₩135,575 | ₩146,562 | ₩131,671 | ₩143,289 | +5.69% | 106.5만 |
|---|
| 2026.03.02 | ₩134,032 | ₩149,031 | ₩130,088 | ₩146,348 | +9.19% | 112.8만 |
|---|
| 2026.02.27 | ₩156,879 | ₩157,737 | ₩136,051 | ₩140,083 | -10.71% | 192.1만 |
|---|
| 2026.02.26 | ₩163,922 | ₩171,555 | ₩159,360 | ₩165,759 | +1.12% | 82.9만 |
|---|
| 2026.02.25 | ₩158,596 | ₩163,398 | ₩155,376 | ₩162,285 | +2.33% | 44.7만 |
|---|
| 2026.02.24 | ₩154,343 | ₩156,959 | ₩149,948 | ₩154,169 | -0.11% | 42.8만 |
|---|
| 2026.02.23 | ₩176,653 | ₩179,685 | ₩151,103 | ₩155,161 | -12.17% | 96.2만 |
|---|
| 2026.02.20 | ₩171,159 | ₩178,799 | ₩166,336 | ₩178,799 | +4.46% | 53.8만 |
|---|
| 2026.02.19 | ₩171,126 | ₩173,326 | ₩167,249 | ₩172,024 | +0.53% | 31.1만 |
|---|
| 2026.02.18 | ₩175,687 | ₩184,756 | ₩172,990 | ₩174,962 | -0.41% | 37.4만 |
|---|
| 2026.02.17 | ₩174,962 | ₩181,871 | ₩172,212 | ₩175,875 | +0.52% | 34.1만 |
|---|
| 2026.02.13 | ₩169,274 | ₩176,239 | ₩163,506 | ₩174,023 | +2.81% | 56.4만 |
|---|
| 2026.02.12 | ₩181,885 | ₩185,688 | ₩162,701 | ₩170,133 | -6.46% | 69.6만 |
|---|
| 2026.02.11 | ₩189,290 | ₩194,522 | ₩175,365 | ₩178,638 | -5.63% | 45.8만 |
|---|
| 2026.02.10 | ₩190,216 | ₩193,093 | ₩179,685 | ₩185,198 | -2.64% | 50.5만 |
|---|
| 2026.02.09 | ₩190,430 | ₩195,984 | ₩188,713 | ₩191,141 | +0.37% | 44.4만 |
|---|
| 2026.02.06 | ₩188,364 | ₩195,454 | ₩186,392 | ₩192,523 | +2.21% | 46.3만 |
|---|
| 2026.02.05 | ₩180,832 | ₩187,412 | ₩177,297 | ₩182,770 | +1.07% | 50.6만 |
|---|
| 2026.02.04 | ₩178,826 | ₩189,598 | ₩177,887 | ₩183,105 | +2.39% | 111.2만 |
|---|
| 2026.02.03 | ₩165,102 | ₩177,471 | ₩165,102 | ₩175,338 | +6.20% | 88.9만 |
|---|
| 2026.02.02 | ₩157,858 | ₩169,247 | ₩156,489 | ₩166,323 | +5.36% | 51.4만 |
|---|
| 2026.01.30 | ₩157,643 | ₩161,051 | ₩153,619 | ₩158,301 | +0.42% | 33.7만 |
|---|
| 2026.01.29 | ₩154,075 | ₩159,776 | ₩151,633 | ₩159,468 | +3.50% | 34.7만 |
|---|
| 2026.01.28 | ₩154,276 | ₩157,147 | ₩150,546 | ₩151,633 | -1.71% | 32.2만 |
|---|
| 2026.01.27 | ₩154,276 | ₩156,557 | ₩151,204 | ₩154,638 | +0.23% | 18만 |
|---|
| 2026.01.26 | ₩150,466 | ₩154,571 | ₩147,649 | ₩152,384 | +1.27% | 27만 |
|---|
| 2026.01.23 | ₩165,008 | ₩165,786 | ₩149,373 | ₩150,345 | -8.89% | 78.2만 |
|---|
| 2026.01.22 | ₩168,899 | ₩176,505 | ₩166,309 | ₩167,235 | -0.98% | 53.2만 |
|---|
| 2026.01.21 | ₩151,284 | ₩170,066 | ₩151,284 | ₩168,121 | +11.13% | 114.2만 |
|---|
| 2026.01.20 | ₩147,790 | ₩153,552 | ₩146,227 | ₩147,998 | +0.14% | 58.3만 |
|---|
| 2026.01.16 | ₩156,040 | ₩157,764 | ₩153,444 | ₩154,048 | -1.28% | 35.2만 |
|---|
| 2026.01.15 | ₩149,124 | ₩159,253 | ₩149,118 | ₩156,543 | +4.97% | 55.2만 |
|---|
| 2026.01.14 | ₩142,645 | ₩149,628 | ₩141,062 | ₩148,561 | +4.15% | 40만 |
|---|
| 2026.01.13 | ₩147,152 | ₩149,621 | ₩142,886 | ₩143,691 | -2.35% | 30.8만 |
|---|
| 2026.01.12 | ₩148,212 | ₩150,144 | ₩144,174 | ₩146,294 | -1.29% | 44만 |
|---|
| 2026.01.09 | ₩157,294 | ₩159,763 | ₩151,499 | ₩151,700 | -3.56% | 37.6만 |
|---|
| 2026.01.08 | ₩145,636 | ₩159,689 | ₩144,885 | ₩156,261 | +7.30% | 81.6만 |
|---|
| 2026.01.07 | ₩150,251 | ₩152,127 | ₩143,879 | ₩147,287 | -1.97% | 33.9만 |
|---|
| 2026.01.06 | ₩144,872 | ₩151,566 | ₩142,728 | ₩150,761 | +4.07% | 31.4만 |
|---|
| 2026.01.05 | ₩136,729 | ₩150,292 | ₩136,568 | ₩146,267 | +6.98% | 48만 |
|---|
| 2026.01.02 | ₩135,629 | ₩140,096 | ₩130,504 | ₩137,976 | +1.73% | 46.1만 |
|---|
| 2025.12.31 | ₩140,042 | ₩140,861 | ₩135,240 | ₩135,535 | -3.22% | 24.3만 |
|---|
| 2025.12.30 | ₩142,739 | ₩142,766 | ₩139,143 | ₩139,613 | -2.19% | 26.3만 |
|---|
| 2025.12.29 | ₩146,710 | ₩148,447 | ₩142,001 | ₩142,564 | -2.83% | 21.4만 |
|---|
| 2025.12.26 | ₩148,011 | ₩148,930 | ₩144,803 | ₩146,737 | -0.86% | 13.9만 |
|---|
| 2025.12.24 | ₩148,118 | ₩149,292 | ₩145,675 | ₩147,756 | -0.24% | 10.4만 |
|---|
| 2025.12.23 | ₩150,694 | ₩152,344 | ₩147,568 | ₩147,568 | -2.07% | 21.8만 |
|---|
| 2025.12.22 | ₩150,855 | ₩154,772 | ₩150,855 | ₩151,821 | +0.64% | 31.3만 |
|---|
| 2025.12.19 | ₩150,895 | ₩153,820 | ₩147,488 | ₩149,835 | -0.70% | 24.9만 |
|---|
| 2025.12.18 | ₩153,437 | ₩155,483 | ₩149,566 | ₩151,633 | -1.18% | 38.8만 |
|---|
| 2025.12.17 | ₩148,494 | ₩154,906 | ₩148,494 | ₩150,198 | +1.15% | 40.4만 |
|---|
| 2025.12.16 | ₩150,634 | ₩151,593 | ₩146,309 | ₩148,065 | -1.71% | 27.2만 |
|---|
| 2025.12.15 | ₩151,955 | ₩154,363 | ₩148,199 | ₩150,104 | -1.22% | 34.2만 |
|---|
| 2025.12.12 | ₩152,948 | ₩153,055 | ₩146,441 | ₩148,856 | -2.68% | 61만 |
|---|
| 2025.12.11 | ₩146,683 | ₩155,025 | ₩146,683 | ₩151,258 | +3.12% | 120.7만 |
|---|
| 2025.12.10 | ₩134,810 | ₩151,149 | ₩134,790 | ₩148,816 | +10.39% | 152.1만 |
|---|
| 2025.12.09 | ₩135,173 | ₩140,794 | ₩134,669 | ₩134,891 | -0.21% | 44.6만 |
|---|
| 2025.12.08 | ₩135,521 | ₩138,647 | ₩133,925 | ₩135,830 | +0.23% | 38.6만 |
|---|
| 2025.12.05 | ₩133,804 | ₩136,165 | ₩133,147 | ₩134,314 | +0.38% | 27.7만 |
|---|
| 2025.12.04 | ₩133,107 | ₩137,413 | ₩132,463 | ₩135,481 | +1.78% | 39.1만 |
|---|
| 2025.12.03 | ₩126,922 | ₩134,810 | ₩126,775 | ₩134,046 | +5.61% | 77.9만 |
|---|
| 2025.12.02 | ₩129,867 | ₩130,906 | ₩125,916 | ₩126,104 | -2.90% | 32.6만 |
|---|
| 2025.12.01 | ₩122,321 | ₩130,209 | ₩121,408 | ₩128,438 | +5.00% | 50.7만 |
|---|
| 2025.11.28 | ₩125,822 | ₩126,775 | ₩123,837 | ₩124,454 | -1.09% | 44.5만 |
|---|
| 2025.11.26 | ₩126,104 | ₩128,700 | ₩125,031 | ₩125,581 | -0.41% | 38.2만 |
|---|
| 2025.11.25 | ₩119,262 | ₩129,337 | ₩119,242 | ₩127,231 | +6.68% | 141.8만 |
|---|
| 2025.11.24 | ₩116,619 | ₩118,564 | ₩113,775 | ₩117,183 | +0.48% | 50.2만 |
|---|
| 2025.11.21 | ₩107,309 | ₩119,785 | ₩107,309 | ₩116,861 | +8.90% | 113.4만 |
|---|
| 2025.11.20 | ₩110,462 | ₩114,634 | ₩105,203 | ₩106,008 | -4.03% | 84.4만 |
|---|
| 2025.11.19 | ₩104,532 | ₩107,859 | ₩103,834 | ₩107,121 | +2.48% | 42.7만 |
|---|
| 2025.11.18 | ₩99,716 | ₩106,256 | ₩99,085 | ₩104,009 | +4.31% | 58.2만 |
|---|
| 2025.11.17 | ₩113,145 | ₩113,872 | ₩100,360 | ₩101,406 | -10.37% | 97.2만 |
|---|
| 2025.11.14 | ₩111,267 | ₩114,754 | ₩109,053 | ₩114,419 | +2.83% | 72.8만 |
|---|
| 2025.11.13 | ₩116,163 | ₩119,530 | ₩112,112 | ₩113,614 | -2.19% | 65.6만 |
|---|
| 2025.11.12 | ₩117,961 | ₩123,091 | ₩117,438 | ₩117,827 | -0.11% | 64만 |
|---|
| 2025.11.11 | ₩117,142 | ₩119,664 | ₩114,553 | ₩117,612 | +0.40% | 37만 |
|---|
| 2025.11.10 | ₩116,069 | ₩118,865 | ₩113,641 | ₩116,566 | +0.43% | 63.4만 |
|---|
| 2025.11.07 | ₩109,221 | ₩115,117 | ₩107,752 | ₩115,117 | +5.40% | 56.8만 |
|---|
| 2025.11.06 | ₩111,843 | ₩113,822 | ₩108,503 | ₩110,596 | -1.12% | 54.9만 |
|---|
| 2025.11.05 | ₩108,838 | ₩115,372 | ₩107,725 | ₩112,568 | +3.43% | 70.7만 |
|---|
| 2025.11.04 | ₩108,449 | ₩109,791 | ₩104,867 | ₩108,570 | +0.11% | 58만 |
|---|
| 2025.11.03 | ₩108,664 | ₩110,368 | ₩104,116 | ₩110,274 | +1.48% | 65.2만 |
|---|
| 2025.10.31 | ₩107,188 | ₩110,180 | ₩103,982 | ₩109,697 | +2.34% | 95.4만 |
|---|
| 2025.10.30 | ₩108,033 | ₩113,909 | ₩107,631 | ₩109,040 | +0.93% | 89.6만 |
|---|
| 2025.10.29 | ₩112,876 | ₩117,585 | ₩106,772 | ₩108,785 | -3.62% | 169만 |
|---|
| 2025.10.28 | ₩116,512 | ₩117,444 | ₩112,863 | ₩115,184 | -1.14% | 60.9만 |
|---|
| 2025.10.27 | ₩119,396 | ₩121,073 | ₩115,586 | ₩116,794 | -2.18% | 78.1만 |
|---|
| 2025.10.24 | ₩115,076 | ₩119,088 | ₩114,567 | ₩117,129 | +1.78% | 104.7만 |
|---|
| 2025.10.23 | ₩112,420 | ₩114,164 | ₩108,905 | ₩111,079 | -1.19% | 94.6만 |
|---|
| 2025.10.22 | ₩114,473 | ₩116,908 | ₩110,931 | ₩112,501 | -1.72% | 134.5만 |
|---|
| 2025.10.21 | ₩112,179 | ₩115,103 | ₩110,824 | ₩113,359 | +1.05% | 95.2만 |
|---|
| 2025.10.20 | ₩107,859 | ₩114,111 | ₩106,692 | ₩112,756 | +4.54% | 195만 |
|---|
| 2025.10.17 | ₩104,049 | ₩106,383 | ₩101,406 | ₩105,672 | +1.56% | 292.5만 |
|---|
| 2025.10.16 | ₩120,738 | ₩120,832 | ₩97,476 | ₩101,111 | -16.26% | 507.8만 |
|---|
| 2025.10.15 | ₩135,562 | ₩135,562 | ₩122,012 | ₩124,024 | -8.51% | 156.3만 |
|---|
| 2025.10.14 | ₩118,913 | ₩135,448 | ₩118,799 | ₩132,879 | +11.74% | 138.2만 |
|---|
| 2025.10.13 | ₩120,456 | ₩122,134 | ₩116,659 | ₩121,891 | +1.19% | 89.3만 |
|---|
| 2025.10.10 | ₩133,147 | ₩135,629 | ₩114,191 | ₩114,862 | -13.73% | 194.8만 |
|---|