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 | ₩146,284 | ₩146,861 | ₩142,837 | ₩143,763 | -1.72% | 15.7만 |
| 2026.10.08 | ₩141,852 | ₩148,349 | ₩140,169 | ₩147,424 | +3.93% | 36.8만 |
| 2026.10.07 | ₩145,292 | ₩146,197 | ₩140,477 | ₩143,253 | -1.40% | 32.4만 |
| 2026.10.06 | ₩153,774 | ₩156,355 | ₩149,529 | ₩150,227 | -2.31% | 16.6만 |
| 2026.10.05 | ₩155,390 | ₩157,308 | ₩149,677 | ₩152,587 | -1.80% | 16.2만 |
| 2026.10.02 | ₩152,734 | ₩158,783 | ₩152,480 | ₩155,309 | +1.69% | 55만 |
| 2026.10.01 | ₩144,755 | ₩150,361 | ₩137,641 | ₩150,280 | +3.82% | 52.6만 |
| 2026.09.30 | ₩149,502 | ₩151,876 | ₩144,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,847 |
| -1.78% |
| 28.2만 |
| 2026.09.29 | ₩154,706 | ₩156,865 | ₩147,263 | ₩149,516 | -3.35% | 29.2만 |
|---|
| 2026.09.28 | ₩159,440 | ₩160,928 | ₩154,102 | ₩154,464 | -3.12% | 12.4만 |
|---|
| 2026.09.25 | ₩157,911 | ₩163,427 | ₩157,911 | ₩160,580 | +1.69% | 18.7만 |
|---|
| 2026.09.24 | ₩156,074 | ₩157,978 | ₩151,836 | ₩157,093 | +0.65% | 18.4만 |
|---|
| 2026.09.23 | ₩158,166 | ₩159,882 | ₩153,303 | ₩153,687 | -2.83% | 15.8만 |
|---|
| 2026.09.22 | ₩167,486 | ₩168,754 | ₩158,903 | ₩159,185 | -4.96% | 22.6만 |
|---|
| 2026.09.21 | ₩169,686 | ₩171,053 | ₩164,946 | ₩165,019 | -2.75% | 13만 |
|---|
| 2026.09.18 | ₩165,287 | ₩168,452 | ₩162,269 | ₩167,071 | +1.08% | 16.2만 |
|---|
| 2026.09.17 | ₩173,119 | ₩174,339 | ₩166,588 | ₩167,634 | -3.17% | 18.2만 |
|---|
| 2026.09.16 | ₩174,929 | ₩176,626 | ₩159,480 | ₩167,902 | -4.02% | 28.2만 |
|---|
| 2026.09.15 | ₩176,699 | ₩181,728 | ₩175,036 | ₩176,981 | +0.16% | 16.1만 |
|---|
| 2026.09.14 | ₩175,211 | ₩181,514 | ₩175,211 | ₩177,732 | +1.44% | 18.3만 |
|---|
| 2026.09.11 | ₩180,226 | ₩182,788 | ₩170,718 | ₩175,935 | -2.38% | 18.4만 |
|---|
| 2026.09.10 | ₩172,582 | ₩175,841 | ₩167,433 | ₩175,841 | +1.89% | 15.1만 |
|---|
| 2026.09.09 | ₩174,768 | ₩177,544 | ₩170,866 | ₩173,119 | -0.94% | 13.9만 |
|---|
| 2026.09.08 | ₩184,652 | ₩185,926 | ₩179,268 | ₩179,314 | -2.89% | 11.5만 |
|---|
| 2026.09.04 | ₩180,709 | ₩188,241 | ₩180,709 | ₩186,690 | +3.31% | 15.2만 |
|---|
| 2026.09.03 | ₩181,460 | ₩187,482 | ₩181,044 | ₩183,660 | +1.21% | 13.6만 |
|---|
| 2026.09.02 | ₩170,490 | ₩182,546 | ₩169,914 | ₩179,154 | +5.08% | 20만 |
|---|
| 2026.09.01 | ₩173,400 | ₩176,498 | ₩166,729 | ₩168,197 | -3.00% | 29.5만 |
|---|
| 2026.08.31 | ₩179,086 | ₩179,105 | ₩174,146 | ₩174,996 | -2.28% | 19.6만 |
|---|
| 2026.08.28 | ₩181,661 | ₩184,156 | ₩178,899 | ₩180,401 | -0.69% | 21.3만 |
|---|
| 2026.08.27 | ₩178,362 | ₩181,313 | ₩174,252 | ₩180,562 | +1.23% | 27.4만 |
|---|
| 2026.08.26 | ₩182,345 | ₩184,893 | ₩178,683 | ₩182,399 | +0.03% | 12.2만 |
|---|
| 2026.08.25 | ₩185,296 | ₩185,296 | ₩179,549 | ₩180,843 | -2.40% | 15만 |
|---|
| 2026.08.24 | ₩184,303 | ₩189,835 | ₩182,955 | ₩183,700 | -0.33% | 30.5만 |
|---|
| 2026.08.21 | ₩186,610 | ₩188,931 | ₩180,079 | ₩184,424 | -1.17% | 17.6만 |
|---|
| 2026.08.20 | ₩184,578 | ₩187,562 | ₩182,090 | ₩184,223 | -0.19% | 20.1만 |
|---|
| 2026.08.19 | ₩202,072 | ₩202,502 | ₩185,215 | ₩186,221 | -7.84% | 41.5만 |
|---|
| 2026.08.18 | ₩206,216 | ₩207,236 | ₩198,288 | ₩200,182 | -2.93% | 14.2만 |
|---|
| 2026.08.17 | ₩205,211 | ₩211,060 | ₩204,178 | ₩204,594 | -0.30% | 19만 |
|---|
| 2026.08.14 | ₩206,404 | ₩211,312 | ₩205,170 | ₩209,113 | +1.31% | 19.4만 |
|---|
| 2026.08.13 | ₩206,069 | ₩210,883 | ₩206,055 | ₩207,437 | +0.66% | 15.5만 |
|---|
| 2026.08.12 | ₩201,402 | ₩206,122 | ₩200,597 | ₩204,755 | +1.66% | 16.1만 |
|---|
| 2026.08.11 | ₩195,380 | ₩202,032 | ₩195,380 | ₩200,731 | +2.74% | 18만 |
|---|
| 2026.08.10 | ₩194,053 | ₩196,923 | ₩190,794 | ₩194,723 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩195,877 | ₩198,760 | ₩193,182 | ₩196,024 | +0.08% | 35.5만 |
|---|
| 2026.08.06 | ₩208,912 | ₩210,038 | ₩198,022 | ₩198,599 | -4.94% | 26.7만 |
|---|
| 2026.08.05 | ₩210,823 | ₩212,117 | ₩204,902 | ₩205,076 | -2.73% | 26.2만 |
|---|
| 2026.08.04 | ₩203,373 | ₩213,069 | ₩201,549 | ₩208,952 | +2.74% | 41.3만 |
|---|
| 2026.08.03 | ₩198,559 | ₩204,513 | ₩197,861 | ₩202,904 | +2.19% | 37.5만 |
|---|
| 2026.07.31 | ₩196,064 | ₩198,478 | ₩189,761 | ₩195,850 | -0.11% | 23.5만 |
|---|
| 2026.07.30 | ₩199,940 | ₩200,369 | ₩193,516 | ₩194,200 | -2.87% | 13.7만 |
|---|
| 2026.07.29 | ₩197,996 | ₩202,595 | ₩194,643 | ₩196,708 | -0.65% | 31.4만 |
|---|
| 2026.07.28 | ₩193,309 | ₩201,925 | ₩193,309 | ₩201,335 | +4.15% | 25.3만 |
|---|
| 2026.07.27 | ₩196,199 | ₩199,967 | ₩191,438 | ₩191,961 | -2.16% | 13.8만 |
|---|
| 2026.07.24 | ₩190,486 | ₩196,869 | ₩188,668 | ₩193,543 | +1.61% | 23.9만 |
|---|
| 2026.07.23 | ₩184,826 | ₩189,560 | ₩180,079 | ₩189,560 | +2.56% | 44.6만 |
|---|
| 2026.07.22 | ₩195,045 | ₩195,045 | ₩188,689 | ₩192,779 | -1.16% | 17.4만 |
|---|
| 2026.07.21 | ₩193,543 | ₩195,729 | ₩188,031 | ₩195,689 | +1.11% | 19.5만 |
|---|
| 2026.07.20 | ₩202,233 | ₩202,689 | ₩193,168 | ₩195,515 | -3.32% | 32만 |
|---|
| 2026.07.17 | ₩206,994 | ₩208,496 | ₩197,772 | ₩201,630 | -2.59% | 34.8만 |
|---|
| 2026.07.16 | ₩195,246 | ₩212,908 | ₩195,246 | ₩211,500 | +8.32% | 52만 |
|---|
| 2026.07.15 | ₩190,338 | ₩198,666 | ₩190,204 | ₩195,528 | +2.73% | 21.4만 |
|---|
| 2026.07.14 | ₩190,432 | ₩194,106 | ₩187,267 | ₩189,426 | -0.53% | 16만 |
|---|
| 2026.07.13 | ₩189,574 | ₩191,786 | ₩185,879 | ₩190,097 | +0.28% | 13.2만 |
|---|
| 2026.07.10 | ₩186,677 | ₩190,747 | ₩185,993 | ₩189,265 | +1.39% | 13만 |
|---|
| 2026.07.09 | ₩179,167 | ₩189,091 | ₩179,167 | ₩186,476 | +4.08% | 26.5만 |
|---|
| 2026.07.08 | ₩187,535 | ₩187,535 | ₩174,299 | ₩177,182 | -5.52% | 45.7만 |
|---|
| 2026.07.07 | ₩195,059 | ₩197,553 | ₩190,432 | ₩190,807 | -2.18% | 17.6만 |
|---|
| 2026.07.06 | ₩189,332 | ₩195,568 | ₩188,984 | ₩194,160 | +2.55% | 24.6만 |
|---|
| 2026.07.02 | ₩202,502 | ₩204,513 | ₩186,787 | ₩190,848 | -5.75% | 53.8만 |
|---|
| 2026.07.01 | ₩190,432 | ₩201,965 | ₩188,997 | ₩199,873 | +4.96% | 35.4만 |
|---|
| 2026.06.30 | ₩187,911 | ₩190,579 | ₩185,027 | ₩189,654 | +0.93% | 18만 |
|---|
| 2026.06.29 | ₩190,579 | ₩191,853 | ₩185,068 | ₩188,796 | -0.94% | 23.5만 |
|---|
| 2026.06.26 | ₩189,936 | ₩192,739 | ₩186,985 | ₩192,296 | +1.24% | 25.1만 |
|---|
| 2026.06.25 | ₩183,418 | ₩191,277 | ₩183,338 | ₩188,689 | +2.87% | 39만 |
|---|
| 2026.06.24 | ₩176,887 | ₩184,290 | ₩176,887 | ₩183,257 | +3.60% | 41.8만 |
|---|
| 2026.06.23 | ₩168,975 | ₩177,638 | ₩168,294 | ₩176,954 | +4.72% | 32만 |
|---|
| 2026.06.22 | ₩165,099 | ₩172,046 | ₩165,099 | ₩169,927 | +2.92% | 31.8만 |
|---|
| 2026.06.18 | ₩165,729 | ₩169,136 | ₩163,218 | ₩164,871 | -0.52% | 28.1만 |
|---|
| 2026.06.17 | ₩169,243 | ₩174,151 | ₩157,285 | ₩161,264 | -4.71% | 42.2만 |
|---|
| 2026.06.16 | ₩173,146 | ₩176,512 | ₩169,189 | ₩171,067 | -1.20% | 23만 |
|---|
| 2026.06.15 | ₩181,581 | ₩184,079 | ₩168,284 | ₩169,189 | -6.82% | 44.5만 |
|---|
| 2026.06.12 | ₩172,837 | ₩179,127 | ₩172,810 | ₩178,000 | +2.99% | 37.1만 |
|---|
| 2026.06.11 | ₩167,654 | ₩171,791 | ₩162,739 | ₩170,423 | +1.65% | 36만 |
|---|
| 2026.06.10 | ₩164,509 | ₩170,571 | ₩162,913 | ₩165,408 | +0.55% | 45.4만 |
|---|
| 2026.06.09 | ₩159,386 | ₩170,906 | ₩159,386 | ₩163,356 | +2.49% | 76.7만 |
|---|
| 2026.06.08 | ₩157,462 | ₩161,237 | ₩155,792 | ₩156,945 | -0.33% | 26.4만 |
|---|
| 2026.06.05 | ₩154,250 | ₩159,370 | ₩153,646 | ₩155,913 | +1.08% | 50.6만 |
|---|
| 2026.06.04 | ₩146,874 | ₩155,578 | ₩146,874 | ₩154,599 | +5.26% | 43.4만 |
|---|
| 2026.06.03 | ₩149,435 | ₩149,771 | ₩141,295 | ₩141,604 | -5.24% | 52.9만 |
|---|
| 2026.06.02 | ₩144,031 | ₩153,311 | ₩143,494 | ₩152,319 | +5.75% | 37.7만 |
|---|
| 2026.06.01 | ₩150,549 | ₩150,549 | ₩142,683 | ₩144,996 | -3.69% | 42.9만 |
|---|
| 2026.05.29 | ₩151,903 | ₩155,289 | ₩150,736 | ₩153,164 | +0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩152,211 | ₩153,217 | ₩147,578 | ₩153,056 | +0.56% | 45.8만 |
|---|
| 2026.05.27 | ₩157,898 | ₩160,084 | ₩151,903 | ₩153,405 | -2.85% | 32.7만 |
|---|
| 2026.05.26 | ₩153,928 | ₩159,795 | ₩153,418 | ₩157,804 | +2.52% | 35만 |
|---|
| 2026.05.22 | ₩151,635 | ₩153,620 | ₩150,200 | ₩151,755 | +0.08% | 23.7만 |
|---|
| 2026.05.21 | ₩147,518 | ₩152,305 | ₩145,131 | ₩151,192 | +2.49% | 39.9만 |
|---|
| 2026.05.20 | ₩142,194 | ₩152,439 | ₩139,954 | ₩150,709 | +5.99% | 59.6만 |
|---|
| 2026.05.19 | ₩142,073 | ₩143,300 | ₩137,916 | ₩140,812 | -0.89% | 27.5만 |
|---|
| 2026.05.18 | ₩138,747 | ₩144,701 | ₩138,667 | ₩143,159 | +3.18% | 48.2만 |
|---|
| 2026.05.15 | ₩141,798 | ₩143,494 | ₩133,933 | ₩137,205 | -3.24% | 55.6만 |
|---|
| 2026.05.14 | ₩141,617 | ₩145,707 | ₩141,617 | ₩142,489 | +0.62% | 46.2만 |
|---|
| 2026.05.13 | ₩143,991 | ₩144,903 | ₩138,425 | ₩138,680 | -3.69% | 70.8만 |
|---|
| 2026.05.12 | ₩148,014 | ₩149,127 | ₩138,640 | ₩145,640 | -1.60% | 65.1만 |
|---|
| 2026.05.11 | ₩158,045 | ₩159,225 | ₩146,713 | ₩148,416 | -6.09% | 87.2만 |
|---|
| 2026.05.08 | ₩158,219 | ₩159,480 | ₩155,189 | ₩156,784 | -0.91% | 24.4만 |
|---|
| 2026.05.07 | ₩162,953 | ₩164,898 | ₩156,744 | ₩157,562 | -3.31% | 20.8만 |
|---|
| 2026.05.06 | ₩161,559 | ₩166,118 | ₩160,794 | ₩162,296 | +0.46% | 31.5만 |
|---|
| 2026.05.05 | ₩152,922 | ₩159,024 | ₩151,608 | ₩157,415 | +2.94% | 28만 |
|---|
| 2026.05.04 | ₩154,076 | ₩157,576 | ₩149,865 | ₩151,487 | -1.68% | 29.9만 |
|---|
| 2026.05.01 | ₩156,717 | ₩160,888 | ₩152,708 | ₩156,798 | +0.05% | 31.5만 |
|---|
| 2026.04.30 | ₩149,590 | ₩159,856 | ₩147,384 | ₩157,401 | +5.22% | 34.1만 |
|---|
| 2026.04.29 | ₩159,011 | ₩160,928 | ₩150,642 | ₩151,916 | -4.46% | 34.5만 |
|---|
| 2026.04.28 | ₩161,807 | ₩165,609 | ₩159,614 | ₩160,969 | -0.52% | 31.8만 |
|---|
| 2026.04.27 | ₩151,930 | ₩160,352 | ₩151,930 | ₩159,078 | +4.70% | 40.6만 |
|---|
| 2026.04.24 | ₩157,750 | ₩159,158 | ₩150,535 | ₩151,581 | -3.91% | 51.6만 |
|---|
| 2026.04.23 | ₩155,537 | ₩159,601 | ₩152,708 | ₩159,105 | +2.29% | 35.3만 |
|---|
| 2026.04.22 | ₩158,501 | ₩159,440 | ₩152,614 | ₩154,491 | -2.53% | 44.6만 |
|---|
| 2026.04.21 | ₩162,497 | ₩165,582 | ₩155,198 | ₩156,355 | -3.78% | 48.8만 |
|---|
| 2026.04.20 | ₩159,440 | ₩166,293 | ₩158,675 | ₩163,302 | +2.42% | 29.2만 |
|---|
| 2026.04.17 | ₩156,409 | ₩168,814 | ₩156,409 | ₩161,773 | +3.43% | 87만 |
|---|
| 2026.04.16 | ₩153,325 | ₩154,934 | ₩150,736 | ₩151,420 | -1.24% | 29만 |
|---|
| 2026.04.15 | ₩155,068 | ₩156,235 | ₩149,811 | ₩154,129 | -0.61% | 41.8만 |
|---|
| 2026.04.14 | ₩155,624 | ₩156,905 | ₩150,334 | ₩154,907 | -0.46% | 55.8만 |
|---|
| 2026.04.13 | ₩150,575 | ₩156,067 | ₩148,068 | ₩155,671 | +3.38% | 29.8만 |
|---|
| 2026.04.10 | ₩158,246 | ₩158,380 | ₩151,729 | ₩152,895 | -3.38% | 50.3만 |
|---|
| 2026.04.09 | ₩148,912 | ₩160,312 | ₩147,612 | ₩158,944 | +6.74% | 40만 |
|---|
| 2026.04.08 | ₩150,200 | ₩155,866 | ₩149,502 | ₩151,152 | +0.63% | 70.6만 |
|---|
| 2026.04.07 | ₩137,232 | ₩140,450 | ₩135,877 | ₩139,364 | +1.55% | 32.1만 |
|---|
| 2026.04.06 | ₩133,906 | ₩139,243 | ₩132,498 | ₩138,613 | +3.52% | 47.6만 |
|---|
| 2026.04.02 | ₩127,442 | ₩134,536 | ₩125,397 | ₩134,295 | +5.38% | 30.6만 |
|---|
| 2026.04.01 | ₩131,841 | ₩137,473 | ₩131,157 | ₩133,691 | +1.40% | 53.2만 |
|---|
| 2026.03.31 | ₩126,449 | ₩131,398 | ₩123,673 | ₩129,614 | +2.50% | 70.5만 |
|---|
| 2026.03.30 | ₩123,157 | ₩123,942 | ₩119,610 | ₩120,857 | -1.87% | 37.5만 |
|---|
| 2026.03.27 | ₩123,875 | ₩124,559 | ₩118,718 | ₩119,489 | -3.54% | 38.3만 |
|---|
| 2026.03.26 | ₩123,191 | ₩127,443 | ₩122,829 | ₩126,208 | +2.45% | 28.4만 |
|---|
| 2026.03.25 | ₩128,743 | ₩130,821 | ₩123,378 | ₩126,838 | -1.48% | 54.9만 |
|---|
| 2026.03.24 | ₩118,872 | ₩129,134 | ₩118,148 | ₩125,511 | +5.58% | 44.4만 |
|---|
| 2026.03.23 | ₩124,371 | ₩130,741 | ₩122,869 | ₩122,909 | -1.18% | 84.7만 |
|---|
| 2026.03.20 | ₩117,867 | ₩118,819 | ₩113,522 | ₩116,271 | -1.35% | 45.5만 |
|---|
| 2026.03.19 | ₩112,113 | ₩119,878 | ₩109,968 | ₩117,464 | +4.77% | 63.7만 |
|---|
| 2026.03.18 | ₩117,692 | ₩119,221 | ₩113,709 | ₩114,635 | -2.60% | 50.5만 |
|---|
| 2026.03.17 | ₩122,078 | ₩124,720 | ₩117,585 | ₩119,302 | -2.27% | 41.9만 |
|---|
| 2026.03.16 | ₩120,629 | ₩123,942 | ₩119,315 | ₩119,422 | -1.00% | 42만 |
|---|
| 2026.03.13 | ₩122,614 | ₩123,834 | ₩116,598 | ₩117,518 | -4.16% | 55.9만 |
|---|
| 2026.03.12 | ₩116,123 | ₩121,809 | ₩113,656 | ₩119,623 | +3.01% | 132.4만 |
|---|
| 2026.03.11 | ₩123,808 | ₩126,302 | ₩118,980 | ₩122,332 | -1.19% | 117.7만 |
|---|
| 2026.03.10 | ₩127,053 | ₩135,287 | ₩122,265 | ₩126,946 | -0.08% | 101.6만 |
|---|
| 2026.03.09 | ₩122,842 | ₩129,946 | ₩113,361 | ₩127,241 | +3.58% | 157만 |
|---|
| 2026.03.06 | ₩126,503 | ₩129,279 | ₩119,355 | ₩128,555 | +1.62% | 135.6만 |
|---|
| 2026.03.05 | ₩139,793 | ₩142,247 | ₩134,107 | ₩138,814 | -0.70% | 75.2만 |
|---|
| 2026.03.04 | ₩145,466 | ₩147,102 | ₩142,060 | ₩144,447 | -0.70% | 55.2만 |
|---|
| 2026.03.03 | ₩135,529 | ₩146,512 | ₩131,626 | ₩143,240 | +5.69% | 106.5만 |
|---|
| 2026.03.02 | ₩133,986 | ₩148,979 | ₩130,044 | ₩146,297 | +9.19% | 112.8만 |
|---|
| 2026.02.27 | ₩156,825 | ₩157,683 | ₩136,005 | ₩140,035 | -10.71% | 192.1만 |
|---|
| 2026.02.26 | ₩163,865 | ₩171,496 | ₩159,306 | ₩165,703 | +1.12% | 82.9만 |
|---|
| 2026.02.25 | ₩158,541 | ₩163,342 | ₩155,323 | ₩162,229 | +2.33% | 44.7만 |
|---|
| 2026.02.24 | ₩154,290 | ₩156,905 | ₩149,897 | ₩154,116 | -0.11% | 42.8만 |
|---|
| 2026.02.23 | ₩176,592 | ₩179,623 | ₩151,051 | ₩155,108 | -12.17% | 96.2만 |
|---|
| 2026.02.20 | ₩171,100 | ₩178,738 | ₩166,279 | ₩178,738 | +4.46% | 53.8만 |
|---|
| 2026.02.19 | ₩171,067 | ₩173,266 | ₩167,191 | ₩171,965 | +0.53% | 31.1만 |
|---|
| 2026.02.18 | ₩175,627 | ₩184,692 | ₩172,931 | ₩174,902 | -0.41% | 37.4만 |
|---|
| 2026.02.17 | ₩174,902 | ₩181,809 | ₩172,153 | ₩175,814 | +0.52% | 34.1만 |
|---|
| 2026.02.13 | ₩169,216 | ₩176,179 | ₩163,450 | ₩173,964 | +2.81% | 56.4만 |
|---|
| 2026.02.12 | ₩181,822 | ₩185,624 | ₩162,645 | ₩170,074 | -6.46% | 69.6만 |
|---|
| 2026.02.11 | ₩189,225 | ₩194,455 | ₩175,305 | ₩178,577 | -5.63% | 45.8만 |
|---|
| 2026.02.10 | ₩190,150 | ₩193,027 | ₩179,623 | ₩185,135 | -2.64% | 50.5만 |
|---|
| 2026.02.09 | ₩190,365 | ₩195,917 | ₩188,648 | ₩191,076 | +0.37% | 44.4만 |
|---|
| 2026.02.06 | ₩188,300 | ₩195,387 | ₩186,328 | ₩192,457 | +2.21% | 46.3만 |
|---|
| 2026.02.05 | ₩180,770 | ₩187,347 | ₩177,236 | ₩182,707 | +1.07% | 50.6만 |
|---|
| 2026.02.04 | ₩178,765 | ₩189,533 | ₩177,826 | ₩183,043 | +2.39% | 111.2만 |
|---|
| 2026.02.03 | ₩165,045 | ₩177,410 | ₩165,045 | ₩175,278 | +6.20% | 88.9만 |
|---|
| 2026.02.02 | ₩157,804 | ₩169,189 | ₩156,436 | ₩166,266 | +5.36% | 51.4만 |
|---|
| 2026.01.30 | ₩157,589 | ₩160,995 | ₩153,566 | ₩158,246 | +0.42% | 33.7만 |
|---|
| 2026.01.29 | ₩154,022 | ₩159,721 | ₩151,581 | ₩159,413 | +3.50% | 34.7만 |
|---|
| 2026.01.28 | ₩154,223 | ₩157,093 | ₩150,495 | ₩151,581 | -1.71% | 32.2만 |
|---|
| 2026.01.27 | ₩154,223 | ₩156,503 | ₩151,152 | ₩154,585 | +0.23% | 18만 |
|---|
| 2026.01.26 | ₩150,414 | ₩154,518 | ₩147,598 | ₩152,332 | +1.27% | 27만 |
|---|
| 2026.01.23 | ₩164,952 | ₩165,729 | ₩149,321 | ₩150,294 | -8.89% | 78.2만 |
|---|
| 2026.01.22 | ₩168,841 | ₩176,445 | ₩166,252 | ₩167,178 | -0.98% | 53.2만 |
|---|
| 2026.01.21 | ₩151,232 | ₩170,007 | ₩151,232 | ₩168,063 | +11.13% | 114.2만 |
|---|
| 2026.01.20 | ₩147,739 | ₩153,499 | ₩146,177 | ₩147,947 | +0.14% | 58.3만 |
|---|
| 2026.01.16 | ₩155,987 | ₩157,710 | ₩153,392 | ₩153,995 | -1.28% | 35.2만 |
|---|
| 2026.01.15 | ₩149,073 | ₩159,198 | ₩149,067 | ₩156,489 | +4.97% | 55.2만 |
|---|
| 2026.01.14 | ₩142,596 | ₩149,576 | ₩141,014 | ₩148,510 | +4.15% | 40만 |
|---|
| 2026.01.13 | ₩147,102 | ₩149,570 | ₩142,837 | ₩143,642 | -2.35% | 30.8만 |
|---|
| 2026.01.12 | ₩148,161 | ₩150,093 | ₩144,125 | ₩146,244 | -1.29% | 44만 |
|---|
| 2026.01.09 | ₩157,240 | ₩159,708 | ₩151,447 | ₩151,648 | -3.56% | 37.6만 |
|---|
| 2026.01.08 | ₩145,587 | ₩159,634 | ₩144,836 | ₩156,208 | +7.30% | 81.6만 |
|---|
| 2026.01.07 | ₩150,200 | ₩152,075 | ₩143,830 | ₩147,236 | -1.97% | 33.9만 |
|---|
| 2026.01.06 | ₩144,822 | ₩151,514 | ₩142,679 | ₩150,709 | +4.07% | 31.4만 |
|---|
| 2026.01.05 | ₩136,682 | ₩150,240 | ₩136,521 | ₩146,217 | +6.98% | 48만 |
|---|
| 2026.01.02 | ₩135,582 | ₩140,048 | ₩130,459 | ₩137,929 | +1.73% | 46.1만 |
|---|
| 2025.12.31 | ₩139,994 | ₩140,812 | ₩135,193 | ₩135,488 | -3.22% | 24.3만 |
|---|
| 2025.12.30 | ₩142,690 | ₩142,717 | ₩139,096 | ₩139,565 | -2.19% | 26.3만 |
|---|
| 2025.12.29 | ₩146,659 | ₩148,396 | ₩141,952 | ₩142,516 | -2.83% | 21.4만 |
|---|
| 2025.12.26 | ₩147,960 | ₩148,879 | ₩144,754 | ₩146,686 | -0.86% | 13.9만 |
|---|
| 2025.12.24 | ₩148,068 | ₩149,241 | ₩145,625 | ₩147,705 | -0.24% | 10.4만 |
|---|
| 2025.12.23 | ₩150,642 | ₩152,292 | ₩147,518 | ₩147,518 | -2.07% | 21.8만 |
|---|
| 2025.12.22 | ₩150,803 | ₩154,719 | ₩150,803 | ₩151,769 | +0.64% | 31.3만 |
|---|
| 2025.12.19 | ₩150,844 | ₩153,767 | ₩147,437 | ₩149,784 | -0.70% | 24.9만 |
|---|
| 2025.12.18 | ₩153,385 | ₩155,430 | ₩149,515 | ₩151,581 | -1.18% | 38.8만 |
|---|
| 2025.12.17 | ₩148,443 | ₩154,853 | ₩148,443 | ₩150,146 | +1.15% | 40.4만 |
|---|
| 2025.12.16 | ₩150,582 | ₩151,541 | ₩146,258 | ₩148,014 | -1.71% | 27.2만 |
|---|
| 2025.12.15 | ₩151,903 | ₩154,310 | ₩148,148 | ₩150,052 | -1.22% | 34.2만 |
|---|
| 2025.12.12 | ₩152,895 | ₩153,003 | ₩146,391 | ₩148,805 | -2.68% | 61만 |
|---|
| 2025.12.11 | ₩146,633 | ₩154,971 | ₩146,633 | ₩151,206 | +3.12% | 120.7만 |
|---|
| 2025.12.10 | ₩134,764 | ₩151,097 | ₩134,744 | ₩148,765 | +10.39% | 152.1만 |
|---|
| 2025.12.09 | ₩135,126 | ₩140,745 | ₩134,623 | ₩134,845 | -0.21% | 44.6만 |
|---|
| 2025.12.08 | ₩135,475 | ₩138,600 | ₩133,879 | ₩135,783 | +0.23% | 38.6만 |
|---|
| 2025.12.05 | ₩133,758 | ₩136,119 | ₩133,101 | ₩134,268 | +0.38% | 27.7만 |
|---|
| 2025.12.04 | ₩133,061 | ₩137,366 | ₩132,417 | ₩135,435 | +1.78% | 39.1만 |
|---|
| 2025.12.03 | ₩126,879 | ₩134,764 | ₩126,731 | ₩134,000 | +5.61% | 77.9만 |
|---|
| 2025.12.02 | ₩129,822 | ₩130,862 | ₩125,873 | ₩126,061 | -2.90% | 32.6만 |
|---|
| 2025.12.01 | ₩122,279 | ₩130,164 | ₩121,367 | ₩128,394 | +5.00% | 50.7만 |
|---|
| 2025.11.28 | ₩125,779 | ₩126,731 | ₩123,794 | ₩124,411 | -1.09% | 44.5만 |
|---|
| 2025.11.26 | ₩126,061 | ₩128,656 | ₩124,988 | ₩125,538 | -0.41% | 38.2만 |
|---|
| 2025.11.25 | ₩119,221 | ₩129,293 | ₩119,201 | ₩127,187 | +6.68% | 141.8만 |
|---|
| 2025.11.24 | ₩116,579 | ₩118,524 | ₩113,736 | ₩117,142 | +0.48% | 50.2만 |
|---|
| 2025.11.21 | ₩107,272 | ₩119,744 | ₩107,272 | ₩116,821 | +8.90% | 113.4만 |
|---|
| 2025.11.20 | ₩110,424 | ₩114,594 | ₩105,167 | ₩105,971 | -4.03% | 84.4만 |
|---|
| 2025.11.19 | ₩104,496 | ₩107,822 | ₩103,799 | ₩107,084 | +2.48% | 42.7만 |
|---|
| 2025.11.18 | ₩99,682 | ₩106,219 | ₩99,051 | ₩103,973 | +4.31% | 58.2만 |
|---|
| 2025.11.17 | ₩113,106 | ₩113,833 | ₩100,325 | ₩101,371 | -10.37% | 97.2만 |
|---|
| 2025.11.14 | ₩111,228 | ₩114,715 | ₩109,016 | ₩114,380 | +2.83% | 72.8만 |
|---|
| 2025.11.13 | ₩116,123 | ₩119,489 | ₩112,073 | ₩113,575 | -2.19% | 65.6만 |
|---|
| 2025.11.12 | ₩117,920 | ₩123,049 | ₩117,397 | ₩117,786 | -0.11% | 64만 |
|---|
| 2025.11.11 | ₩117,102 | ₩119,623 | ₩114,514 | ₩117,572 | +0.40% | 37만 |
|---|
| 2025.11.10 | ₩116,029 | ₩118,824 | ₩113,602 | ₩116,526 | +0.43% | 63.4만 |
|---|
| 2025.11.07 | ₩109,183 | ₩115,077 | ₩107,715 | ₩115,077 | +5.40% | 56.8만 |
|---|
| 2025.11.06 | ₩111,805 | ₩113,783 | ₩108,466 | ₩110,558 | -1.12% | 54.9만 |
|---|
| 2025.11.05 | ₩108,801 | ₩115,332 | ₩107,688 | ₩112,529 | +3.43% | 70.7만 |
|---|
| 2025.11.04 | ₩108,412 | ₩109,753 | ₩104,831 | ₩108,533 | +0.11% | 58만 |
|---|
| 2025.11.03 | ₩108,627 | ₩110,330 | ₩104,080 | ₩110,236 | +1.48% | 65.2만 |
|---|
| 2025.10.31 | ₩107,151 | ₩110,142 | ₩103,946 | ₩109,659 | +2.34% | 95.4만 |
|---|
| 2025.10.30 | ₩107,996 | ₩113,870 | ₩107,594 | ₩109,002 | +0.93% | 89.6만 |
|---|
| 2025.10.29 | ₩112,838 | ₩117,545 | ₩106,736 | ₩108,747 | -3.62% | 169만 |
|---|
| 2025.10.28 | ₩116,472 | ₩117,404 | ₩112,824 | ₩115,144 | -1.14% | 60.9만 |
|---|
| 2025.10.27 | ₩119,355 | ₩121,032 | ₩115,547 | ₩116,754 | -2.18% | 78.1만 |
|---|
| 2025.10.24 | ₩115,037 | ₩119,047 | ₩114,527 | ₩117,089 | +1.78% | 104.7만 |
|---|
| 2025.10.23 | ₩112,382 | ₩114,125 | ₩108,868 | ₩111,041 | -1.19% | 94.6만 |
|---|
| 2025.10.22 | ₩114,434 | ₩116,868 | ₩110,893 | ₩112,462 | -1.72% | 134.5만 |
|---|
| 2025.10.21 | ₩112,140 | ₩115,064 | ₩110,786 | ₩113,320 | +1.05% | 95.2만 |
|---|
| 2025.10.20 | ₩107,822 | ₩114,071 | ₩106,655 | ₩112,717 | +4.54% | 195만 |
|---|
| 2025.10.17 | ₩104,013 | ₩106,347 | ₩101,371 | ₩105,636 | +1.56% | 292.5만 |
|---|
| 2025.10.16 | ₩120,696 | ₩120,790 | ₩97,442 | ₩101,076 | -16.26% | 507.8만 |
|---|
| 2025.10.15 | ₩135,515 | ₩135,515 | ₩121,970 | ₩123,982 | -8.51% | 156.3만 |
|---|
| 2025.10.14 | ₩118,872 | ₩135,401 | ₩118,758 | ₩132,833 | +11.74% | 138.2만 |
|---|
| 2025.10.13 | ₩120,415 | ₩122,092 | ₩116,619 | ₩121,850 | +1.19% | 89.3만 |
|---|
| 2025.10.10 | ₩133,101 | ₩135,582 | ₩114,152 | ₩114,822 | -13.73% | 194.8만 |
|---|