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 | ₩146,287 | ₩146,864 | ₩142,841 | ₩143,766 | -1.72% | 15.7만 |
| 2026.10.08 | ₩141,855 | ₩148,352 | ₩140,172 | ₩147,427 | +3.93% | 36.8만 |
| 2026.10.07 | ₩145,295 | ₩146,200 | ₩140,480 | ₩143,256 | -1.40% | 32.4만 |
| 2026.10.06 | ₩153,777 | ₩156,359 | ₩149,533 | ₩150,230 | -2.31% | 16.6만 |
| 2026.10.05 | ₩155,393 | ₩157,311 | ₩149,680 | ₩152,590 | -1.80% | 16.2만 |
| 2026.10.02 | ₩152,738 | ₩158,786 | ₩152,483 | ₩155,313 | +1.69% | 55만 |
| 2026.10.01 | ₩144,758 | ₩150,364 | ₩137,644 | ₩150,284 | +3.82% | 52.6만 |
| 2026.09.30 | ₩149,506 | ₩151,880 | ₩144,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,850 |
| -1.78% |
| 28.2만 |
| 2026.09.29 | ₩154,709 | ₩156,868 | ₩147,266 | ₩149,519 | -3.35% | 29.2만 |
|---|
| 2026.09.28 | ₩159,443 | ₩160,932 | ₩154,106 | ₩154,468 | -3.12% | 12.4만 |
|---|
| 2026.09.25 | ₩157,915 | ₩163,430 | ₩157,915 | ₩160,583 | +1.69% | 18.7만 |
|---|
| 2026.09.24 | ₩156,077 | ₩157,982 | ₩151,839 | ₩157,096 | +0.65% | 18.4만 |
|---|
| 2026.09.23 | ₩158,169 | ₩159,886 | ₩153,307 | ₩153,690 | -2.83% | 15.8만 |
|---|
| 2026.09.22 | ₩167,490 | ₩168,757 | ₩158,907 | ₩159,189 | -4.96% | 22.6만 |
|---|
| 2026.09.21 | ₩169,689 | ₩171,057 | ₩164,950 | ₩165,022 | -2.75% | 13만 |
|---|
| 2026.09.18 | ₩165,291 | ₩168,456 | ₩162,273 | ₩167,074 | +1.08% | 16.2만 |
|---|
| 2026.09.17 | ₩173,123 | ₩174,343 | ₩166,591 | ₩167,638 | -3.17% | 18.2만 |
|---|
| 2026.09.16 | ₩174,933 | ₩176,630 | ₩159,484 | ₩167,906 | -4.02% | 28.2만 |
|---|
| 2026.09.15 | ₩176,703 | ₩181,732 | ₩175,040 | ₩176,985 | +0.16% | 16.1만 |
|---|
| 2026.09.14 | ₩175,215 | ₩181,518 | ₩175,215 | ₩177,736 | +1.44% | 18.3만 |
|---|
| 2026.09.11 | ₩180,230 | ₩182,792 | ₩170,722 | ₩175,939 | -2.38% | 18.4만 |
|---|
| 2026.09.10 | ₩172,586 | ₩175,845 | ₩167,436 | ₩175,845 | +1.89% | 15.1만 |
|---|
| 2026.09.09 | ₩174,772 | ₩177,548 | ₩170,870 | ₩173,123 | -0.94% | 13.9만 |
|---|
| 2026.09.08 | ₩184,656 | ₩185,930 | ₩179,272 | ₩179,318 | -2.89% | 11.5만 |
|---|
| 2026.09.04 | ₩180,713 | ₩188,245 | ₩180,713 | ₩186,695 | +3.31% | 15.2만 |
|---|
| 2026.09.03 | ₩181,464 | ₩187,486 | ₩181,049 | ₩183,664 | +1.21% | 13.6만 |
|---|
| 2026.09.02 | ₩170,494 | ₩182,551 | ₩169,917 | ₩179,158 | +5.08% | 20만 |
|---|
| 2026.09.01 | ₩173,404 | ₩176,502 | ₩166,732 | ₩168,201 | -3.00% | 29.5만 |
|---|
| 2026.08.31 | ₩179,090 | ₩179,109 | ₩174,150 | ₩175,000 | -2.28% | 19.6만 |
|---|
| 2026.08.28 | ₩181,665 | ₩184,160 | ₩178,903 | ₩180,405 | -0.69% | 21.3만 |
|---|
| 2026.08.27 | ₩178,366 | ₩181,317 | ₩174,256 | ₩180,566 | +1.23% | 27.4만 |
|---|
| 2026.08.26 | ₩182,349 | ₩184,897 | ₩178,687 | ₩182,403 | +0.03% | 12.2만 |
|---|
| 2026.08.25 | ₩185,300 | ₩185,300 | ₩179,553 | ₩180,847 | -2.40% | 15만 |
|---|
| 2026.08.24 | ₩184,307 | ₩189,839 | ₩182,960 | ₩183,704 | -0.33% | 30.5만 |
|---|
| 2026.08.21 | ₩186,614 | ₩188,936 | ₩180,083 | ₩184,428 | -1.17% | 17.6만 |
|---|
| 2026.08.20 | ₩184,582 | ₩187,566 | ₩182,095 | ₩184,227 | -0.19% | 20.1만 |
|---|
| 2026.08.19 | ₩202,077 | ₩202,506 | ₩185,219 | ₩186,225 | -7.84% | 41.5만 |
|---|
| 2026.08.18 | ₩206,221 | ₩207,240 | ₩198,292 | ₩200,186 | -2.93% | 14.2만 |
|---|
| 2026.08.17 | ₩205,215 | ₩211,065 | ₩204,182 | ₩204,598 | -0.30% | 19만 |
|---|
| 2026.08.14 | ₩206,409 | ₩211,317 | ₩205,175 | ₩209,118 | +1.31% | 19.4만 |
|---|
| 2026.08.13 | ₩206,073 | ₩210,888 | ₩206,060 | ₩207,441 | +0.66% | 15.5만 |
|---|
| 2026.08.12 | ₩201,406 | ₩206,127 | ₩200,602 | ₩204,759 | +1.66% | 16.1만 |
|---|
| 2026.08.11 | ₩195,385 | ₩202,037 | ₩195,385 | ₩200,736 | +2.74% | 18만 |
|---|
| 2026.08.10 | ₩194,057 | ₩196,927 | ₩190,798 | ₩194,728 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩195,881 | ₩198,764 | ₩193,187 | ₩196,029 | +0.08% | 35.5만 |
|---|
| 2026.08.06 | ₩208,917 | ₩210,043 | ₩198,027 | ₩198,603 | -4.94% | 26.7만 |
|---|
| 2026.08.05 | ₩210,828 | ₩212,122 | ₩204,907 | ₩205,081 | -2.73% | 26.2만 |
|---|
| 2026.08.04 | ₩203,378 | ₩213,074 | ₩201,554 | ₩208,957 | +2.74% | 41.3만 |
|---|
| 2026.08.03 | ₩198,563 | ₩204,518 | ₩197,866 | ₩202,908 | +2.19% | 37.5만 |
|---|
| 2026.07.31 | ₩196,069 | ₩198,483 | ₩189,766 | ₩195,854 | -0.11% | 23.5만 |
|---|
| 2026.07.30 | ₩199,945 | ₩200,374 | ₩193,521 | ₩194,205 | -2.87% | 13.7만 |
|---|
| 2026.07.29 | ₩198,000 | ₩202,600 | ₩194,647 | ₩196,713 | -0.65% | 31.4만 |
|---|
| 2026.07.28 | ₩193,313 | ₩201,929 | ₩193,313 | ₩201,339 | +4.15% | 25.3만 |
|---|
| 2026.07.27 | ₩196,203 | ₩199,971 | ₩191,442 | ₩191,965 | -2.16% | 13.8만 |
|---|
| 2026.07.24 | ₩190,490 | ₩196,873 | ₩188,673 | ₩193,548 | +1.61% | 23.9만 |
|---|
| 2026.07.23 | ₩184,830 | ₩189,564 | ₩180,083 | ₩189,564 | +2.56% | 44.6만 |
|---|
| 2026.07.22 | ₩195,050 | ₩195,050 | ₩188,693 | ₩192,783 | -1.16% | 17.4만 |
|---|
| 2026.07.21 | ₩193,548 | ₩195,734 | ₩188,036 | ₩195,693 | +1.11% | 19.5만 |
|---|
| 2026.07.20 | ₩202,238 | ₩202,694 | ₩193,172 | ₩195,519 | -3.32% | 32만 |
|---|
| 2026.07.17 | ₩206,999 | ₩208,501 | ₩197,776 | ₩201,634 | -2.59% | 34.8만 |
|---|
| 2026.07.16 | ₩195,251 | ₩212,913 | ₩195,251 | ₩211,505 | +8.32% | 52만 |
|---|
| 2026.07.15 | ₩190,342 | ₩198,671 | ₩190,208 | ₩195,532 | +2.73% | 21.4만 |
|---|
| 2026.07.14 | ₩190,436 | ₩194,111 | ₩187,271 | ₩189,430 | -0.53% | 16만 |
|---|
| 2026.07.13 | ₩189,578 | ₩191,791 | ₩185,883 | ₩190,101 | +0.28% | 13.2만 |
|---|
| 2026.07.10 | ₩186,681 | ₩190,751 | ₩185,997 | ₩189,269 | +1.39% | 13만 |
|---|
| 2026.07.09 | ₩179,171 | ₩189,095 | ₩179,171 | ₩186,480 | +4.08% | 26.5만 |
|---|
| 2026.07.08 | ₩187,539 | ₩187,539 | ₩174,303 | ₩177,186 | -5.52% | 45.7만 |
|---|
| 2026.07.07 | ₩195,063 | ₩197,557 | ₩190,436 | ₩190,812 | -2.18% | 17.6만 |
|---|
| 2026.07.06 | ₩189,336 | ₩195,573 | ₩188,988 | ₩194,164 | +2.55% | 24.6만 |
|---|
| 2026.07.02 | ₩202,506 | ₩204,518 | ₩186,791 | ₩190,852 | -5.75% | 53.8만 |
|---|
| 2026.07.01 | ₩190,436 | ₩201,970 | ₩189,001 | ₩199,878 | +4.96% | 35.4만 |
|---|
| 2026.06.30 | ₩187,915 | ₩190,584 | ₩185,032 | ₩189,658 | +0.93% | 18만 |
|---|
| 2026.06.29 | ₩190,584 | ₩191,858 | ₩185,072 | ₩188,800 | -0.94% | 23.5만 |
|---|
| 2026.06.26 | ₩189,940 | ₩192,743 | ₩186,990 | ₩192,300 | +1.24% | 25.1만 |
|---|
| 2026.06.25 | ₩183,422 | ₩191,281 | ₩183,342 | ₩188,693 | +2.87% | 39만 |
|---|
| 2026.06.24 | ₩176,891 | ₩184,294 | ₩176,891 | ₩183,261 | +3.60% | 41.8만 |
|---|
| 2026.06.23 | ₩168,979 | ₩177,642 | ₩168,297 | ₩176,958 | +4.72% | 32만 |
|---|
| 2026.06.22 | ₩165,103 | ₩172,050 | ₩165,103 | ₩169,931 | +2.92% | 31.8만 |
|---|
| 2026.06.18 | ₩165,733 | ₩169,140 | ₩163,221 | ₩164,875 | -0.52% | 28.1만 |
|---|
| 2026.06.17 | ₩169,247 | ₩174,155 | ₩157,288 | ₩161,267 | -4.71% | 42.2만 |
|---|
| 2026.06.16 | ₩173,149 | ₩176,516 | ₩169,193 | ₩171,071 | -1.20% | 23만 |
|---|
| 2026.06.15 | ₩181,585 | ₩184,083 | ₩168,288 | ₩169,193 | -6.82% | 44.5만 |
|---|
| 2026.06.12 | ₩172,841 | ₩179,131 | ₩172,814 | ₩178,004 | +2.99% | 37.1만 |
|---|
| 2026.06.11 | ₩167,658 | ₩171,795 | ₩162,742 | ₩170,427 | +1.65% | 36만 |
|---|
| 2026.06.10 | ₩164,513 | ₩170,575 | ₩162,917 | ₩165,411 | +0.55% | 45.4만 |
|---|
| 2026.06.09 | ₩159,390 | ₩170,910 | ₩159,390 | ₩163,359 | +2.49% | 76.7만 |
|---|
| 2026.06.08 | ₩157,465 | ₩161,240 | ₩155,796 | ₩156,949 | -0.33% | 26.4만 |
|---|
| 2026.06.05 | ₩154,253 | ₩159,374 | ₩153,650 | ₩155,916 | +1.08% | 50.6만 |
|---|
| 2026.06.04 | ₩146,877 | ₩155,581 | ₩146,877 | ₩154,602 | +5.26% | 43.4만 |
|---|
| 2026.06.03 | ₩149,439 | ₩149,774 | ₩141,298 | ₩141,607 | -5.24% | 52.9만 |
|---|
| 2026.06.02 | ₩144,034 | ₩153,315 | ₩143,498 | ₩152,322 | +5.75% | 37.7만 |
|---|
| 2026.06.01 | ₩150,552 | ₩150,552 | ₩142,686 | ₩145,000 | -3.69% | 42.9만 |
|---|
| 2026.05.29 | ₩151,906 | ₩155,293 | ₩150,740 | ₩153,167 | +0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩152,215 | ₩153,221 | ₩147,581 | ₩153,060 | +0.56% | 45.8만 |
|---|
| 2026.05.27 | ₩157,901 | ₩160,087 | ₩151,906 | ₩153,408 | -2.85% | 32.7만 |
|---|
| 2026.05.26 | ₩153,931 | ₩159,799 | ₩153,422 | ₩157,807 | +2.52% | 35만 |
|---|
| 2026.05.22 | ₩151,638 | ₩153,623 | ₩150,203 | ₩151,759 | +0.08% | 23.7만 |
|---|
| 2026.05.21 | ₩147,521 | ₩152,309 | ₩145,134 | ₩151,196 | +2.49% | 39.9만 |
|---|
| 2026.05.20 | ₩142,197 | ₩152,443 | ₩139,957 | ₩150,713 | +5.99% | 59.6만 |
|---|
| 2026.05.19 | ₩142,076 | ₩143,303 | ₩137,919 | ₩140,816 | -0.89% | 27.5만 |
|---|
| 2026.05.18 | ₩138,750 | ₩144,705 | ₩138,670 | ₩143,162 | +3.18% | 48.2만 |
|---|
| 2026.05.15 | ₩141,801 | ₩143,498 | ₩133,936 | ₩137,208 | -3.24% | 55.6만 |
|---|
| 2026.05.14 | ₩141,620 | ₩145,711 | ₩141,620 | ₩142,492 | +0.62% | 46.2만 |
|---|
| 2026.05.13 | ₩143,994 | ₩144,906 | ₩138,428 | ₩138,683 | -3.69% | 70.8만 |
|---|
| 2026.05.12 | ₩148,017 | ₩149,130 | ₩138,643 | ₩145,643 | -1.60% | 65.1만 |
|---|
| 2026.05.11 | ₩158,049 | ₩159,229 | ₩146,716 | ₩148,420 | -6.09% | 87.2만 |
|---|
| 2026.05.08 | ₩158,223 | ₩159,484 | ₩155,192 | ₩156,788 | -0.91% | 24.4만 |
|---|
| 2026.05.07 | ₩162,957 | ₩164,902 | ₩156,748 | ₩157,566 | -3.31% | 20.8만 |
|---|
| 2026.05.06 | ₩161,562 | ₩166,122 | ₩160,798 | ₩162,300 | +0.46% | 31.5만 |
|---|
| 2026.05.05 | ₩152,926 | ₩159,028 | ₩151,611 | ₩157,418 | +2.94% | 28만 |
|---|
| 2026.05.04 | ₩154,079 | ₩157,579 | ₩149,868 | ₩151,491 | -1.68% | 29.9만 |
|---|
| 2026.05.01 | ₩156,721 | ₩160,892 | ₩152,711 | ₩156,801 | +0.05% | 31.5만 |
|---|
| 2026.04.30 | ₩149,593 | ₩159,859 | ₩147,387 | ₩157,405 | +5.22% | 34.1만 |
|---|
| 2026.04.29 | ₩159,014 | ₩160,932 | ₩150,646 | ₩151,920 | -4.46% | 34.5만 |
|---|
| 2026.04.28 | ₩161,810 | ₩165,612 | ₩159,618 | ₩160,972 | -0.52% | 31.8만 |
|---|
| 2026.04.27 | ₩151,933 | ₩160,355 | ₩151,933 | ₩159,081 | +4.70% | 40.6만 |
|---|
| 2026.04.24 | ₩157,754 | ₩159,162 | ₩150,538 | ₩151,585 | -3.91% | 51.6만 |
|---|
| 2026.04.23 | ₩155,541 | ₩159,604 | ₩152,711 | ₩159,108 | +2.29% | 35.3만 |
|---|
| 2026.04.22 | ₩158,505 | ₩159,443 | ₩152,617 | ₩154,495 | -2.53% | 44.6만 |
|---|
| 2026.04.21 | ₩162,501 | ₩165,586 | ₩155,201 | ₩156,359 | -3.78% | 48.8만 |
|---|
| 2026.04.20 | ₩159,443 | ₩166,296 | ₩158,679 | ₩163,306 | +2.42% | 29.2만 |
|---|
| 2026.04.17 | ₩156,412 | ₩168,818 | ₩156,412 | ₩161,777 | +3.43% | 87만 |
|---|
| 2026.04.16 | ₩153,328 | ₩154,937 | ₩150,740 | ₩151,424 | -1.24% | 29만 |
|---|
| 2026.04.15 | ₩155,071 | ₩156,238 | ₩149,814 | ₩154,133 | -0.61% | 41.8만 |
|---|
| 2026.04.14 | ₩155,628 | ₩156,909 | ₩150,337 | ₩154,910 | -0.46% | 55.8만 |
|---|
| 2026.04.13 | ₩150,579 | ₩156,071 | ₩148,071 | ₩155,675 | +3.38% | 29.8만 |
|---|
| 2026.04.10 | ₩158,250 | ₩158,384 | ₩151,732 | ₩152,899 | -3.38% | 50.3만 |
|---|
| 2026.04.09 | ₩148,916 | ₩160,315 | ₩147,615 | ₩158,947 | +6.74% | 40만 |
|---|
| 2026.04.08 | ₩150,203 | ₩155,869 | ₩149,506 | ₩151,155 | +0.63% | 70.6만 |
|---|
| 2026.04.07 | ₩137,235 | ₩140,453 | ₩135,880 | ₩139,367 | +1.55% | 32.1만 |
|---|
| 2026.04.06 | ₩133,909 | ₩139,246 | ₩132,501 | ₩138,616 | +3.52% | 47.6만 |
|---|
| 2026.04.02 | ₩127,445 | ₩134,539 | ₩125,400 | ₩134,298 | +5.38% | 30.6만 |
|---|
| 2026.04.01 | ₩131,844 | ₩137,476 | ₩131,160 | ₩133,694 | +1.40% | 53.2만 |
|---|
| 2026.03.31 | ₩126,452 | ₩131,401 | ₩123,676 | ₩129,617 | +2.50% | 70.5만 |
|---|
| 2026.03.30 | ₩123,160 | ₩123,944 | ₩119,613 | ₩120,860 | -1.87% | 37.5만 |
|---|
| 2026.03.27 | ₩123,877 | ₩124,561 | ₩118,721 | ₩119,492 | -3.54% | 38.3만 |
|---|
| 2026.03.26 | ₩123,193 | ₩127,446 | ₩122,831 | ₩126,211 | +2.45% | 28.4만 |
|---|
| 2026.03.25 | ₩128,746 | ₩130,824 | ₩123,381 | ₩126,841 | -1.48% | 54.9만 |
|---|
| 2026.03.24 | ₩118,875 | ₩129,137 | ₩118,151 | ₩125,514 | +5.58% | 44.4만 |
|---|
| 2026.03.23 | ₩124,374 | ₩130,744 | ₩122,872 | ₩122,912 | -1.18% | 84.7만 |
|---|
| 2026.03.20 | ₩117,869 | ₩118,821 | ₩113,524 | ₩116,273 | -1.35% | 45.5만 |
|---|
| 2026.03.19 | ₩112,116 | ₩119,881 | ₩109,970 | ₩117,467 | +4.77% | 63.7만 |
|---|
| 2026.03.18 | ₩117,695 | ₩119,224 | ₩113,712 | ₩114,637 | -2.60% | 50.5만 |
|---|
| 2026.03.17 | ₩122,080 | ₩124,722 | ₩117,588 | ₩119,304 | -2.27% | 41.9만 |
|---|
| 2026.03.16 | ₩120,632 | ₩123,944 | ₩119,318 | ₩119,425 | -1.00% | 42만 |
|---|
| 2026.03.13 | ₩122,617 | ₩123,837 | ₩116,601 | ₩117,521 | -4.16% | 55.9만 |
|---|
| 2026.03.12 | ₩116,126 | ₩121,812 | ₩113,658 | ₩119,626 | +3.01% | 132.4만 |
|---|
| 2026.03.11 | ₩123,810 | ₩126,305 | ₩118,982 | ₩122,335 | -1.19% | 117.7만 |
|---|
| 2026.03.10 | ₩127,056 | ₩135,290 | ₩122,268 | ₩126,949 | -0.08% | 101.6만 |
|---|
| 2026.03.09 | ₩122,845 | ₩129,949 | ₩113,363 | ₩127,244 | +3.58% | 157만 |
|---|
| 2026.03.06 | ₩126,506 | ₩129,282 | ₩119,358 | ₩128,558 | +1.62% | 135.6만 |
|---|
| 2026.03.05 | ₩139,796 | ₩142,250 | ₩134,110 | ₩138,817 | -0.70% | 75.2만 |
|---|
| 2026.03.04 | ₩145,469 | ₩147,105 | ₩142,063 | ₩144,450 | -0.70% | 55.2만 |
|---|
| 2026.03.03 | ₩135,532 | ₩146,515 | ₩131,629 | ₩143,243 | +5.69% | 106.5만 |
|---|
| 2026.03.02 | ₩133,989 | ₩148,983 | ₩130,046 | ₩146,301 | +9.19% | 112.8만 |
|---|
| 2026.02.27 | ₩156,828 | ₩157,687 | ₩136,008 | ₩140,038 | -10.71% | 192.1만 |
|---|
| 2026.02.26 | ₩163,869 | ₩171,500 | ₩159,309 | ₩165,706 | +1.12% | 82.9만 |
|---|
| 2026.02.25 | ₩158,545 | ₩163,346 | ₩155,326 | ₩162,233 | +2.33% | 44.7만 |
|---|
| 2026.02.24 | ₩154,294 | ₩156,909 | ₩149,900 | ₩154,119 | -0.11% | 42.8만 |
|---|
| 2026.02.23 | ₩176,596 | ₩179,627 | ₩151,055 | ₩155,112 | -12.17% | 96.2만 |
|---|
| 2026.02.20 | ₩171,104 | ₩178,742 | ₩166,283 | ₩178,742 | +4.46% | 53.8만 |
|---|
| 2026.02.19 | ₩171,071 | ₩173,270 | ₩167,195 | ₩171,969 | +0.53% | 31.1만 |
|---|
| 2026.02.18 | ₩175,630 | ₩184,696 | ₩172,935 | ₩174,906 | -0.41% | 37.4만 |
|---|
| 2026.02.17 | ₩174,906 | ₩181,813 | ₩172,157 | ₩175,818 | +0.52% | 34.1만 |
|---|
| 2026.02.13 | ₩169,220 | ₩176,183 | ₩163,453 | ₩173,967 | +2.81% | 56.4만 |
|---|
| 2026.02.12 | ₩181,826 | ₩185,628 | ₩162,649 | ₩170,078 | -6.46% | 69.6만 |
|---|
| 2026.02.11 | ₩189,229 | ₩194,460 | ₩175,309 | ₩178,581 | -5.63% | 45.8만 |
|---|
| 2026.02.10 | ₩190,155 | ₩193,031 | ₩179,627 | ₩185,139 | -2.64% | 50.5만 |
|---|
| 2026.02.09 | ₩190,369 | ₩195,921 | ₩188,653 | ₩191,080 | +0.37% | 44.4만 |
|---|
| 2026.02.06 | ₩188,304 | ₩195,392 | ₩186,332 | ₩192,461 | +2.21% | 46.3만 |
|---|
| 2026.02.05 | ₩180,774 | ₩187,352 | ₩177,240 | ₩182,711 | +1.07% | 50.6만 |
|---|
| 2026.02.04 | ₩178,769 | ₩189,538 | ₩177,830 | ₩183,047 | +2.39% | 111.2만 |
|---|
| 2026.02.03 | ₩165,049 | ₩177,414 | ₩165,049 | ₩175,282 | +6.20% | 88.9만 |
|---|
| 2026.02.02 | ₩157,807 | ₩169,193 | ₩156,439 | ₩166,270 | +5.36% | 51.4만 |
|---|
| 2026.01.30 | ₩157,593 | ₩160,999 | ₩153,569 | ₩158,250 | +0.42% | 33.7만 |
|---|
| 2026.01.29 | ₩154,025 | ₩159,725 | ₩151,585 | ₩159,417 | +3.50% | 34.7만 |
|---|
| 2026.01.28 | ₩154,227 | ₩157,096 | ₩150,498 | ₩151,585 | -1.71% | 32.2만 |
|---|
| 2026.01.27 | ₩154,227 | ₩156,506 | ₩151,155 | ₩154,589 | +0.23% | 18만 |
|---|
| 2026.01.26 | ₩150,418 | ₩154,522 | ₩147,601 | ₩152,336 | +1.27% | 27만 |
|---|
| 2026.01.23 | ₩164,955 | ₩165,733 | ₩149,325 | ₩150,297 | -8.89% | 78.2만 |
|---|
| 2026.01.22 | ₩168,844 | ₩176,449 | ₩166,256 | ₩167,182 | -0.98% | 53.2만 |
|---|
| 2026.01.21 | ₩151,236 | ₩170,011 | ₩151,236 | ₩168,067 | +11.13% | 114.2만 |
|---|
| 2026.01.20 | ₩147,742 | ₩153,502 | ₩146,180 | ₩147,950 | +0.14% | 58.3만 |
|---|
| 2026.01.16 | ₩155,990 | ₩157,713 | ₩153,395 | ₩153,999 | -1.28% | 35.2만 |
|---|
| 2026.01.15 | ₩149,077 | ₩159,202 | ₩149,070 | ₩156,493 | +4.97% | 55.2만 |
|---|
| 2026.01.14 | ₩142,599 | ₩149,580 | ₩141,017 | ₩148,513 | +4.15% | 40만 |
|---|
| 2026.01.13 | ₩147,105 | ₩149,573 | ₩142,841 | ₩143,645 | -2.35% | 30.8만 |
|---|
| 2026.01.12 | ₩148,165 | ₩150,096 | ₩144,128 | ₩146,247 | -1.29% | 44만 |
|---|
| 2026.01.09 | ₩157,244 | ₩159,712 | ₩151,450 | ₩151,652 | -3.56% | 37.6만 |
|---|
| 2026.01.08 | ₩145,590 | ₩159,638 | ₩144,839 | ₩156,211 | +7.30% | 81.6만 |
|---|
| 2026.01.07 | ₩150,203 | ₩152,078 | ₩143,833 | ₩147,239 | -1.97% | 33.9만 |
|---|
| 2026.01.06 | ₩144,825 | ₩151,517 | ₩142,682 | ₩150,713 | +4.07% | 31.4만 |
|---|
| 2026.01.05 | ₩136,685 | ₩150,243 | ₩136,524 | ₩146,220 | +6.98% | 48만 |
|---|
| 2026.01.02 | ₩135,585 | ₩140,051 | ₩130,462 | ₩137,932 | +1.73% | 46.1만 |
|---|
| 2025.12.31 | ₩139,997 | ₩140,816 | ₩135,196 | ₩135,491 | -3.22% | 24.3만 |
|---|
| 2025.12.30 | ₩142,693 | ₩142,720 | ₩139,099 | ₩139,568 | -2.19% | 26.3만 |
|---|
| 2025.12.29 | ₩146,663 | ₩148,399 | ₩141,955 | ₩142,519 | -2.83% | 21.4만 |
|---|
| 2025.12.26 | ₩147,964 | ₩148,882 | ₩144,757 | ₩146,690 | -0.86% | 13.9만 |
|---|
| 2025.12.24 | ₩148,071 | ₩149,244 | ₩145,629 | ₩147,709 | -0.24% | 10.4만 |
|---|
| 2025.12.23 | ₩150,646 | ₩152,295 | ₩147,521 | ₩147,521 | -2.07% | 21.8만 |
|---|
| 2025.12.22 | ₩150,807 | ₩154,723 | ₩150,807 | ₩151,772 | +0.64% | 31.3만 |
|---|
| 2025.12.19 | ₩150,847 | ₩153,771 | ₩147,441 | ₩149,787 | -0.70% | 24.9만 |
|---|
| 2025.12.18 | ₩153,388 | ₩155,433 | ₩149,518 | ₩151,585 | -1.18% | 38.8만 |
|---|
| 2025.12.17 | ₩148,446 | ₩154,857 | ₩148,446 | ₩150,150 | +1.15% | 40.4만 |
|---|
| 2025.12.16 | ₩150,585 | ₩151,544 | ₩146,262 | ₩148,017 | -1.71% | 27.2만 |
|---|
| 2025.12.15 | ₩151,906 | ₩154,314 | ₩148,151 | ₩150,056 | -1.22% | 34.2만 |
|---|
| 2025.12.12 | ₩152,899 | ₩153,006 | ₩146,394 | ₩148,808 | -2.68% | 61만 |
|---|
| 2025.12.11 | ₩146,636 | ₩154,975 | ₩146,636 | ₩151,209 | +3.12% | 120.7만 |
|---|
| 2025.12.10 | ₩134,767 | ₩151,100 | ₩134,747 | ₩148,768 | +10.39% | 152.1만 |
|---|
| 2025.12.09 | ₩135,129 | ₩140,748 | ₩134,626 | ₩134,848 | -0.21% | 44.6만 |
|---|
| 2025.12.08 | ₩135,478 | ₩138,603 | ₩133,882 | ₩135,786 | +0.23% | 38.6만 |
|---|
| 2025.12.05 | ₩133,761 | ₩136,122 | ₩133,104 | ₩134,271 | +0.38% | 27.7만 |
|---|
| 2025.12.04 | ₩133,064 | ₩137,369 | ₩132,420 | ₩135,438 | +1.78% | 39.1만 |
|---|
| 2025.12.03 | ₩126,881 | ₩134,767 | ₩126,734 | ₩134,003 | +5.61% | 77.9만 |
|---|
| 2025.12.02 | ₩129,825 | ₩130,865 | ₩125,876 | ₩126,063 | -2.90% | 32.6만 |
|---|
| 2025.12.01 | ₩122,281 | ₩130,167 | ₩121,370 | ₩128,397 | +5.00% | 50.7만 |
|---|
| 2025.11.28 | ₩125,782 | ₩126,734 | ₩123,797 | ₩124,414 | -1.09% | 44.5만 |
|---|
| 2025.11.26 | ₩126,063 | ₩128,658 | ₩124,991 | ₩125,540 | -0.41% | 38.2만 |
|---|
| 2025.11.25 | ₩119,224 | ₩129,295 | ₩119,204 | ₩127,190 | +6.68% | 141.8만 |
|---|
| 2025.11.24 | ₩116,582 | ₩118,526 | ₩113,739 | ₩117,145 | +0.48% | 50.2만 |
|---|
| 2025.11.21 | ₩107,275 | ₩119,747 | ₩107,275 | ₩116,823 | +8.90% | 113.4만 |
|---|
| 2025.11.20 | ₩110,426 | ₩114,597 | ₩105,169 | ₩105,974 | -4.03% | 84.4만 |
|---|
| 2025.11.19 | ₩104,499 | ₩107,824 | ₩103,801 | ₩107,087 | +2.48% | 42.7만 |
|---|
| 2025.11.18 | ₩99,684 | ₩106,222 | ₩99,054 | ₩103,975 | +4.31% | 58.2만 |
|---|
| 2025.11.17 | ₩113,108 | ₩113,835 | ₩100,328 | ₩101,374 | -10.37% | 97.2만 |
|---|
| 2025.11.14 | ₩111,231 | ₩114,718 | ₩109,018 | ₩114,382 | +2.83% | 72.8만 |
|---|
| 2025.11.13 | ₩116,126 | ₩119,492 | ₩112,076 | ₩113,578 | -2.19% | 65.6만 |
|---|
| 2025.11.12 | ₩117,923 | ₩123,051 | ₩117,400 | ₩117,789 | -0.11% | 64만 |
|---|
| 2025.11.11 | ₩117,105 | ₩119,626 | ₩114,517 | ₩117,574 | +0.40% | 37만 |
|---|
| 2025.11.10 | ₩116,032 | ₩118,827 | ₩113,605 | ₩116,528 | +0.43% | 63.4만 |
|---|
| 2025.11.07 | ₩109,186 | ₩115,080 | ₩107,717 | ₩115,080 | +5.40% | 56.8만 |
|---|
| 2025.11.06 | ₩111,808 | ₩113,786 | ₩108,468 | ₩110,560 | -1.12% | 54.9만 |
|---|
| 2025.11.05 | ₩108,803 | ₩115,335 | ₩107,690 | ₩112,532 | +3.43% | 70.7만 |
|---|
| 2025.11.04 | ₩108,415 | ₩109,756 | ₩104,834 | ₩108,535 | +0.11% | 58만 |
|---|
| 2025.11.03 | ₩108,629 | ₩110,332 | ₩104,083 | ₩110,238 | +1.48% | 65.2만 |
|---|
| 2025.10.31 | ₩107,154 | ₩110,145 | ₩103,949 | ₩109,662 | +2.34% | 95.4만 |
|---|
| 2025.10.30 | ₩107,999 | ₩113,873 | ₩107,596 | ₩109,005 | +0.93% | 89.6만 |
|---|
| 2025.10.29 | ₩112,840 | ₩117,547 | ₩106,738 | ₩108,750 | -3.62% | 169만 |
|---|
| 2025.10.28 | ₩116,475 | ₩117,407 | ₩112,827 | ₩115,147 | -1.14% | 60.9만 |
|---|
| 2025.10.27 | ₩119,358 | ₩121,034 | ₩115,549 | ₩116,756 | -2.18% | 78.1만 |
|---|
| 2025.10.24 | ₩115,040 | ₩119,049 | ₩114,530 | ₩117,091 | +1.78% | 104.7만 |
|---|
| 2025.10.23 | ₩112,384 | ₩114,128 | ₩108,870 | ₩111,043 | -1.19% | 94.6만 |
|---|
| 2025.10.22 | ₩114,436 | ₩116,870 | ₩110,896 | ₩112,465 | -1.72% | 134.5만 |
|---|
| 2025.10.21 | ₩112,143 | ₩115,066 | ₩110,788 | ₩113,323 | +1.05% | 95.2만 |
|---|
| 2025.10.20 | ₩107,824 | ₩114,074 | ₩106,658 | ₩112,719 | +4.54% | 195만 |
|---|
| 2025.10.17 | ₩104,016 | ₩106,349 | ₩101,374 | ₩105,638 | +1.56% | 292.5만 |
|---|
| 2025.10.16 | ₩120,699 | ₩120,793 | ₩97,444 | ₩101,079 | -16.26% | 507.8만 |
|---|
| 2025.10.15 | ₩135,518 | ₩135,518 | ₩121,973 | ₩123,985 | -8.51% | 156.3만 |
|---|
| 2025.10.14 | ₩118,875 | ₩135,404 | ₩118,761 | ₩132,836 | +11.74% | 138.2만 |
|---|
| 2025.10.13 | ₩120,417 | ₩122,095 | ₩116,622 | ₩121,852 | +1.19% | 89.3만 |
|---|
| 2025.10.10 | ₩133,104 | ₩135,585 | ₩114,154 | ₩114,825 | -13.73% | 194.8만 |
|---|