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 | ₩146,191 | ₩146,767 | ₩142,747 | ₩143,672 | -1.72% | 15.7만 |
| 2026.10.08 | ₩141,762 | ₩148,255 | ₩140,080 | ₩147,330 | +3.93% | 36.8만 |
| 2026.10.07 | ₩145,199 | ₩146,104 | ₩140,388 | ₩143,162 | -1.40% | 32.4만 |
| 2026.10.06 | ₩153,676 | ₩156,256 | ₩149,435 | ₩150,131 | -2.31% | 16.6만 |
| 2026.10.05 | ₩155,291 | ₩157,208 | ₩149,582 | ₩152,490 | -1.80% | 16.2만 |
| 2026.10.02 | ₩152,638 | ₩158,682 | ₩152,383 | ₩155,211 | +1.69% | 55만 |
| 2026.10.01 | ₩144,663 | ₩150,265 | ₩137,553 | ₩150,185 | +3.82% | 52.6만 |
| 2026.09.30 | ₩149,408 | ₩151,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,754 |
| -1.78% |
| 28.2만 |
| 2026.09.29 | ₩154,608 | ₩156,766 | ₩147,170 | ₩149,421 | -3.35% | 29.2만 |
|---|
| 2026.09.28 | ₩159,339 | ₩160,826 | ₩154,005 | ₩154,367 | -3.12% | 12.4만 |
|---|
| 2026.09.25 | ₩157,811 | ₩163,323 | ₩157,811 | ₩160,478 | +1.69% | 18.7만 |
|---|
| 2026.09.24 | ₩155,975 | ₩157,878 | ₩151,740 | ₩156,993 | +0.65% | 18.4만 |
|---|
| 2026.09.23 | ₩158,066 | ₩159,781 | ₩153,206 | ₩153,589 | -2.83% | 15.8만 |
|---|
| 2026.09.22 | ₩167,380 | ₩168,647 | ₩158,803 | ₩159,084 | -4.96% | 22.6만 |
|---|
| 2026.09.21 | ₩169,578 | ₩170,945 | ₩164,842 | ₩164,914 | -2.75% | 13만 |
|---|
| 2026.09.18 | ₩165,182 | ₩168,345 | ₩162,167 | ₩166,965 | +1.08% | 16.2만 |
|---|
| 2026.09.17 | ₩173,009 | ₩174,229 | ₩166,482 | ₩167,528 | -3.17% | 18.2만 |
|---|
| 2026.09.16 | ₩174,818 | ₩176,514 | ₩159,379 | ₩167,796 | -4.02% | 28.2만 |
|---|
| 2026.09.15 | ₩176,587 | ₩181,613 | ₩174,926 | ₩176,869 | +0.16% | 16.1만 |
|---|
| 2026.09.14 | ₩175,100 | ₩181,399 | ₩175,100 | ₩177,619 | +1.44% | 18.3만 |
|---|
| 2026.09.11 | ₩180,112 | ₩182,672 | ₩170,610 | ₩175,823 | -2.38% | 18.4만 |
|---|
| 2026.09.10 | ₩172,473 | ₩175,730 | ₩167,326 | ₩175,730 | +1.89% | 15.1만 |
|---|
| 2026.09.09 | ₩174,657 | ₩177,432 | ₩170,757 | ₩173,009 | -0.94% | 13.9만 |
|---|
| 2026.09.08 | ₩184,535 | ₩185,808 | ₩179,154 | ₩179,201 | -2.89% | 11.5만 |
|---|
| 2026.09.04 | ₩180,595 | ₩188,121 | ₩180,595 | ₩186,572 | +3.31% | 15.2만 |
|---|
| 2026.09.03 | ₩181,345 | ₩187,363 | ₩180,930 | ₩183,543 | +1.21% | 13.6만 |
|---|
| 2026.09.02 | ₩170,382 | ₩182,431 | ₩169,806 | ₩179,040 | +5.08% | 20만 |
|---|
| 2026.09.01 | ₩173,290 | ₩176,386 | ₩166,623 | ₩168,090 | -3.00% | 29.5만 |
|---|
| 2026.08.31 | ₩178,973 | ₩178,992 | ₩174,036 | ₩174,885 | -2.28% | 19.6만 |
|---|
| 2026.08.28 | ₩181,546 | ₩184,039 | ₩178,785 | ₩180,286 | -0.69% | 21.3만 |
|---|
| 2026.08.27 | ₩178,249 | ₩181,198 | ₩174,141 | ₩180,447 | +1.23% | 27.4만 |
|---|
| 2026.08.26 | ₩182,230 | ₩184,776 | ₩178,570 | ₩182,283 | +0.03% | 12.2만 |
|---|
| 2026.08.25 | ₩185,178 | ₩185,178 | ₩179,435 | ₩180,729 | -2.40% | 15만 |
|---|
| 2026.08.24 | ₩184,186 | ₩189,715 | ₩182,840 | ₩183,583 | -0.33% | 30.5만 |
|---|
| 2026.08.21 | ₩186,492 | ₩188,812 | ₩179,965 | ₩184,307 | -1.17% | 17.6만 |
|---|
| 2026.08.20 | ₩184,461 | ₩187,443 | ₩181,975 | ₩184,106 | -0.19% | 20.1만 |
|---|
| 2026.08.19 | ₩201,944 | ₩202,373 | ₩185,098 | ₩186,103 | -7.84% | 41.5만 |
|---|
| 2026.08.18 | ₩206,086 | ₩207,104 | ₩198,162 | ₩200,055 | -2.93% | 14.2만 |
|---|
| 2026.08.17 | ₩205,080 | ₩210,927 | ₩204,048 | ₩204,464 | -0.30% | 19만 |
|---|
| 2026.08.14 | ₩206,273 | ₩211,178 | ₩205,040 | ₩208,980 | +1.31% | 19.4만 |
|---|
| 2026.08.13 | ₩205,938 | ₩210,750 | ₩205,925 | ₩207,305 | +0.66% | 15.5만 |
|---|
| 2026.08.12 | ₩201,274 | ₩205,992 | ₩200,470 | ₩204,625 | +1.66% | 16.1만 |
|---|
| 2026.08.11 | ₩195,257 | ₩201,904 | ₩195,257 | ₩200,604 | +2.74% | 18만 |
|---|
| 2026.08.10 | ₩193,930 | ₩196,798 | ₩190,673 | ₩194,600 | +0.35% | 11.8만 |
|---|
| 2026.08.07 | ₩195,753 | ₩198,634 | ₩193,060 | ₩195,900 | +0.08% | 35.5만 |
|---|
| 2026.08.06 | ₩208,779 | ₩209,905 | ₩197,897 | ₩198,473 | -4.94% | 26.7만 |
|---|
| 2026.08.05 | ₩210,689 | ₩211,983 | ₩204,772 | ₩204,946 | -2.73% | 26.2만 |
|---|
| 2026.08.04 | ₩203,244 | ₩212,934 | ₩201,422 | ₩208,820 | +2.74% | 41.3만 |
|---|
| 2026.08.03 | ₩198,433 | ₩204,384 | ₩197,736 | ₩202,775 | +2.19% | 37.5만 |
|---|
| 2026.07.31 | ₩195,940 | ₩198,353 | ₩189,641 | ₩195,726 | -0.11% | 23.5만 |
|---|
| 2026.07.30 | ₩199,813 | ₩200,242 | ₩193,394 | ₩194,077 | -2.87% | 13.7만 |
|---|
| 2026.07.29 | ₩197,870 | ₩202,467 | ₩194,520 | ₩196,583 | -0.65% | 31.4만 |
|---|
| 2026.07.28 | ₩193,186 | ₩201,797 | ₩193,186 | ₩201,207 | +4.15% | 25.3만 |
|---|
| 2026.07.27 | ₩196,074 | ₩199,840 | ₩191,316 | ₩191,839 | -2.16% | 13.8만 |
|---|
| 2026.07.24 | ₩190,365 | ₩196,744 | ₩188,549 | ₩193,421 | +1.61% | 23.9만 |
|---|
| 2026.07.23 | ₩184,709 | ₩189,440 | ₩179,965 | ₩189,440 | +2.56% | 44.6만 |
|---|
| 2026.07.22 | ₩194,922 | ₩194,922 | ₩188,569 | ₩192,657 | -1.16% | 17.4만 |
|---|
| 2026.07.21 | ₩193,421 | ₩195,605 | ₩187,912 | ₩195,565 | +1.11% | 19.5만 |
|---|
| 2026.07.20 | ₩202,105 | ₩202,561 | ₩193,045 | ₩195,391 | -3.32% | 32만 |
|---|
| 2026.07.17 | ₩206,863 | ₩208,364 | ₩197,646 | ₩201,502 | -2.59% | 34.8만 |
|---|
| 2026.07.16 | ₩195,123 | ₩212,773 | ₩195,123 | ₩211,366 | +8.32% | 52만 |
|---|
| 2026.07.15 | ₩190,217 | ₩198,540 | ₩190,083 | ₩195,404 | +2.73% | 21.4만 |
|---|
| 2026.07.14 | ₩190,311 | ₩193,983 | ₩187,148 | ₩189,306 | -0.53% | 16만 |
|---|
| 2026.07.13 | ₩189,454 | ₩191,665 | ₩185,761 | ₩189,976 | +0.28% | 13.2만 |
|---|
| 2026.07.10 | ₩186,559 | ₩190,626 | ₩185,875 | ₩189,145 | +1.39% | 13만 |
|---|
| 2026.07.09 | ₩179,053 | ₩188,971 | ₩179,053 | ₩186,358 | +4.08% | 26.5만 |
|---|
| 2026.07.08 | ₩187,416 | ₩187,416 | ₩174,188 | ₩177,070 | -5.52% | 45.7만 |
|---|
| 2026.07.07 | ₩194,935 | ₩197,428 | ₩190,311 | ₩190,686 | -2.18% | 17.6만 |
|---|
| 2026.07.06 | ₩189,212 | ₩195,444 | ₩188,864 | ₩194,037 | +2.55% | 24.6만 |
|---|
| 2026.07.02 | ₩202,373 | ₩204,384 | ₩186,669 | ₩190,727 | -5.75% | 53.8만 |
|---|
| 2026.07.01 | ₩190,311 | ₩201,837 | ₩188,877 | ₩199,746 | +4.96% | 35.4만 |
|---|
| 2026.06.30 | ₩187,792 | ₩190,459 | ₩184,910 | ₩189,534 | +0.93% | 18만 |
|---|
| 2026.06.29 | ₩190,459 | ₩191,732 | ₩184,950 | ₩188,676 | -0.94% | 23.5만 |
|---|
| 2026.06.26 | ₩189,815 | ₩192,616 | ₩186,867 | ₩192,174 | +1.24% | 25.1만 |
|---|
| 2026.06.25 | ₩183,302 | ₩191,156 | ₩183,221 | ₩188,569 | +2.87% | 39만 |
|---|
| 2026.06.24 | ₩176,775 | ₩184,173 | ₩176,775 | ₩183,141 | +3.60% | 41.8만 |
|---|
| 2026.06.23 | ₩168,868 | ₩177,526 | ₩168,187 | ₩176,842 | +4.72% | 32만 |
|---|
| 2026.06.22 | ₩164,994 | ₩171,937 | ₩164,994 | ₩169,819 | +2.92% | 31.8만 |
|---|
| 2026.06.18 | ₩165,624 | ₩169,029 | ₩163,114 | ₩164,767 | -0.52% | 28.1만 |
|---|
| 2026.06.17 | ₩169,136 | ₩174,041 | ₩157,185 | ₩161,161 | -4.71% | 42.2만 |
|---|
| 2026.06.16 | ₩173,036 | ₩176,400 | ₩169,082 | ₩170,958 | -1.20% | 23만 |
|---|
| 2026.06.15 | ₩181,466 | ₩183,963 | ₩168,178 | ₩169,082 | -6.82% | 44.5만 |
|---|
| 2026.06.12 | ₩172,728 | ₩179,013 | ₩172,701 | ₩177,887 | +2.99% | 37.1만 |
|---|
| 2026.06.11 | ₩167,548 | ₩171,682 | ₩162,636 | ₩170,315 | +1.65% | 36만 |
|---|
| 2026.06.10 | ₩164,405 | ₩170,463 | ₩162,810 | ₩165,303 | +0.55% | 45.4만 |
|---|
| 2026.06.09 | ₩159,285 | ₩170,798 | ₩159,285 | ₩163,252 | +2.49% | 76.7만 |
|---|
| 2026.06.08 | ₩157,362 | ₩161,135 | ₩155,693 | ₩156,846 | -0.33% | 26.4만 |
|---|
| 2026.06.05 | ₩154,152 | ₩159,269 | ₩153,549 | ₩155,814 | +1.08% | 50.6만 |
|---|
| 2026.06.04 | ₩146,781 | ₩155,479 | ₩146,781 | ₩154,501 | +5.26% | 43.4만 |
|---|
| 2026.06.03 | ₩149,341 | ₩149,676 | ₩141,206 | ₩141,514 | -5.24% | 52.9만 |
|---|
| 2026.06.02 | ₩143,940 | ₩153,214 | ₩143,404 | ₩152,222 | +5.75% | 37.7만 |
|---|
| 2026.06.01 | ₩150,453 | ₩150,453 | ₩142,593 | ₩144,905 | -3.69% | 42.9만 |
|---|
| 2026.05.29 | ₩151,807 | ₩155,191 | ₩150,641 | ₩153,067 | +0.83% | 20.6만 |
|---|
| 2026.05.28 | ₩152,115 | ₩153,120 | ₩147,485 | ₩152,959 | +0.56% | 45.8만 |
|---|
| 2026.05.27 | ₩157,797 | ₩159,982 | ₩151,807 | ₩153,308 | -2.85% | 32.7만 |
|---|
| 2026.05.26 | ₩153,830 | ₩159,694 | ₩153,321 | ₩157,704 | +2.52% | 35만 |
|---|
| 2026.05.22 | ₩151,539 | ₩153,522 | ₩150,105 | ₩151,659 | +0.08% | 23.7만 |
|---|
| 2026.05.21 | ₩147,424 | ₩152,209 | ₩145,039 | ₩151,096 | +2.49% | 39.9만 |
|---|
| 2026.05.20 | ₩142,104 | ₩152,343 | ₩139,865 | ₩150,614 | +5.99% | 59.6만 |
|---|
| 2026.05.19 | ₩141,983 | ₩143,209 | ₩137,828 | ₩140,723 | -0.89% | 27.5만 |
|---|
| 2026.05.18 | ₩138,659 | ₩144,610 | ₩138,579 | ₩143,068 | +3.18% | 48.2만 |
|---|
| 2026.05.15 | ₩141,708 | ₩143,404 | ₩133,848 | ₩137,118 | -3.24% | 55.6만 |
|---|
| 2026.05.14 | ₩141,527 | ₩145,615 | ₩141,527 | ₩142,398 | +0.62% | 46.2만 |
|---|
| 2026.05.13 | ₩143,899 | ₩144,811 | ₩138,338 | ₩138,592 | -3.69% | 70.8만 |
|---|
| 2026.05.12 | ₩147,920 | ₩149,032 | ₩138,552 | ₩145,548 | -1.60% | 65.1만 |
|---|
| 2026.05.11 | ₩157,945 | ₩159,124 | ₩146,620 | ₩148,322 | -6.09% | 87.2만 |
|---|
| 2026.05.08 | ₩158,119 | ₩159,379 | ₩155,090 | ₩156,685 | -0.91% | 24.4만 |
|---|
| 2026.05.07 | ₩162,850 | ₩164,793 | ₩156,645 | ₩157,462 | -3.31% | 20.8만 |
|---|
| 2026.05.06 | ₩161,456 | ₩166,013 | ₩160,692 | ₩162,193 | +0.46% | 31.5만 |
|---|
| 2026.05.05 | ₩152,825 | ₩158,923 | ₩151,512 | ₩157,315 | +2.94% | 28만 |
|---|
| 2026.05.04 | ₩153,978 | ₩157,476 | ₩149,770 | ₩151,391 | -1.68% | 29.9만 |
|---|
| 2026.05.01 | ₩156,618 | ₩160,786 | ₩152,611 | ₩156,699 | +0.05% | 31.5만 |
|---|
| 2026.04.30 | ₩149,495 | ₩159,754 | ₩147,290 | ₩157,302 | +5.22% | 34.1만 |
|---|
| 2026.04.29 | ₩158,910 | ₩160,826 | ₩150,547 | ₩151,820 | -4.46% | 34.5만 |
|---|
| 2026.04.28 | ₩161,704 | ₩165,504 | ₩159,513 | ₩160,867 | -0.52% | 31.8만 |
|---|
| 2026.04.27 | ₩151,834 | ₩160,250 | ₩151,834 | ₩158,977 | +4.70% | 40.6만 |
|---|
| 2026.04.24 | ₩157,650 | ₩159,057 | ₩150,440 | ₩151,485 | -3.91% | 51.6만 |
|---|
| 2026.04.23 | ₩155,439 | ₩159,500 | ₩152,611 | ₩159,004 | +2.29% | 35.3만 |
|---|
| 2026.04.22 | ₩158,401 | ₩159,339 | ₩152,517 | ₩154,393 | -2.53% | 44.6만 |
|---|
| 2026.04.21 | ₩162,394 | ₩165,477 | ₩155,100 | ₩156,256 | -3.78% | 48.8만 |
|---|
| 2026.04.20 | ₩159,339 | ₩166,187 | ₩158,575 | ₩163,199 | +2.42% | 29.2만 |
|---|
| 2026.04.17 | ₩156,310 | ₩168,707 | ₩156,310 | ₩161,671 | +3.43% | 87만 |
|---|
| 2026.04.16 | ₩153,227 | ₩154,836 | ₩150,641 | ₩151,324 | -1.24% | 29만 |
|---|
| 2026.04.15 | ₩154,970 | ₩156,136 | ₩149,716 | ₩154,031 | -0.61% | 41.8만 |
|---|
| 2026.04.14 | ₩155,526 | ₩156,806 | ₩150,239 | ₩154,809 | -0.46% | 55.8만 |
|---|
| 2026.04.13 | ₩150,480 | ₩155,968 | ₩147,974 | ₩155,573 | +3.38% | 29.8만 |
|---|
| 2026.04.10 | ₩158,146 | ₩158,280 | ₩151,632 | ₩152,798 | -3.38% | 50.3만 |
|---|
| 2026.04.09 | ₩148,818 | ₩160,210 | ₩147,518 | ₩158,843 | +6.74% | 40만 |
|---|
| 2026.04.08 | ₩150,105 | ₩155,767 | ₩149,408 | ₩151,056 | +0.63% | 70.6만 |
|---|
| 2026.04.07 | ₩137,145 | ₩140,361 | ₩135,791 | ₩139,276 | +1.55% | 32.1만 |
|---|
| 2026.04.06 | ₩133,821 | ₩139,155 | ₩132,414 | ₩138,525 | +3.52% | 47.6만 |
|---|
| 2026.04.02 | ₩127,361 | ₩134,451 | ₩125,317 | ₩134,210 | +5.38% | 30.6만 |
|---|
| 2026.04.01 | ₩131,757 | ₩137,386 | ₩131,074 | ₩133,607 | +1.40% | 53.2만 |
|---|
| 2026.03.31 | ₩126,369 | ₩131,315 | ₩123,595 | ₩129,532 | +2.50% | 70.5만 |
|---|
| 2026.03.30 | ₩123,079 | ₩123,863 | ₩119,534 | ₩120,781 | -1.87% | 37.5만 |
|---|
| 2026.03.27 | ₩123,796 | ₩124,480 | ₩118,643 | ₩119,414 | -3.54% | 38.3만 |
|---|
| 2026.03.26 | ₩123,113 | ₩127,362 | ₩122,751 | ₩126,128 | +2.45% | 28.4만 |
|---|
| 2026.03.25 | ₩128,661 | ₩130,738 | ₩123,300 | ₩126,758 | -1.48% | 54.9만 |
|---|
| 2026.03.24 | ₩118,797 | ₩129,052 | ₩118,073 | ₩125,431 | +5.58% | 44.4만 |
|---|
| 2026.03.23 | ₩124,292 | ₩130,658 | ₩122,791 | ₩122,831 | -1.18% | 84.7만 |
|---|
| 2026.03.20 | ₩117,792 | ₩118,743 | ₩113,450 | ₩116,197 | -1.35% | 45.5만 |
|---|
| 2026.03.19 | ₩112,042 | ₩119,802 | ₩109,898 | ₩117,390 | +4.77% | 63.7만 |
|---|
| 2026.03.18 | ₩117,618 | ₩119,146 | ₩113,637 | ₩114,562 | -2.60% | 50.5만 |
|---|
| 2026.03.17 | ₩122,000 | ₩124,640 | ₩117,510 | ₩119,226 | -2.27% | 41.9만 |
|---|
| 2026.03.16 | ₩120,553 | ₩123,863 | ₩119,239 | ₩119,347 | -1.00% | 42만 |
|---|
| 2026.03.13 | ₩122,536 | ₩123,756 | ₩116,524 | ₩117,443 | -4.16% | 55.9만 |
|---|
| 2026.03.12 | ₩116,050 | ₩121,732 | ₩113,584 | ₩119,548 | +3.01% | 132.4만 |
|---|
| 2026.03.11 | ₩123,729 | ₩126,222 | ₩118,904 | ₩122,255 | -1.19% | 117.7만 |
|---|
| 2026.03.10 | ₩126,972 | ₩135,201 | ₩122,188 | ₩126,865 | -0.08% | 101.6만 |
|---|
| 2026.03.09 | ₩122,764 | ₩129,863 | ₩113,289 | ₩127,160 | +3.58% | 157만 |
|---|
| 2026.03.06 | ₩126,423 | ₩129,197 | ₩119,280 | ₩128,473 | +1.62% | 135.6만 |
|---|
| 2026.03.05 | ₩139,705 | ₩142,157 | ₩134,022 | ₩138,726 | -0.70% | 75.2만 |
|---|
| 2026.03.04 | ₩145,374 | ₩147,009 | ₩141,970 | ₩144,355 | -0.70% | 55.2만 |
|---|
| 2026.03.03 | ₩135,443 | ₩146,419 | ₩131,543 | ₩143,149 | +5.69% | 106.5만 |
|---|
| 2026.03.02 | ₩133,901 | ₩148,885 | ₩129,961 | ₩146,205 | +9.19% | 112.8만 |
|---|
| 2026.02.27 | ₩156,725 | ₩157,583 | ₩135,918 | ₩139,946 | -10.71% | 192.1만 |
|---|
| 2026.02.26 | ₩163,761 | ₩171,387 | ₩159,205 | ₩165,598 | +1.12% | 82.9만 |
|---|
| 2026.02.25 | ₩158,441 | ₩163,239 | ₩155,224 | ₩162,126 | +2.33% | 44.7만 |
|---|
| 2026.02.24 | ₩154,192 | ₩156,806 | ₩149,802 | ₩154,018 | -0.11% | 42.8만 |
|---|
| 2026.02.23 | ₩176,480 | ₩179,509 | ₩150,956 | ₩155,010 | -12.17% | 96.2만 |
|---|
| 2026.02.20 | ₩170,992 | ₩178,625 | ₩166,174 | ₩178,625 | +4.46% | 53.8만 |
|---|
| 2026.02.19 | ₩170,958 | ₩173,156 | ₩167,085 | ₩171,856 | +0.53% | 31.1만 |
|---|
| 2026.02.18 | ₩175,515 | ₩184,575 | ₩172,821 | ₩174,791 | -0.41% | 37.4만 |
|---|
| 2026.02.17 | ₩174,791 | ₩181,694 | ₩172,044 | ₩175,703 | +0.52% | 34.1만 |
|---|
| 2026.02.13 | ₩169,109 | ₩176,067 | ₩163,346 | ₩173,853 | +2.81% | 56.4만 |
|---|
| 2026.02.12 | ₩181,707 | ₩185,507 | ₩162,542 | ₩169,967 | -6.46% | 69.6만 |
|---|
| 2026.02.11 | ₩189,105 | ₩194,332 | ₩175,194 | ₩178,464 | -5.63% | 45.8만 |
|---|
| 2026.02.10 | ₩190,030 | ₩192,905 | ₩179,509 | ₩185,017 | -2.64% | 50.5만 |
|---|
| 2026.02.09 | ₩190,244 | ₩195,793 | ₩188,529 | ₩190,955 | +0.37% | 44.4만 |
|---|
| 2026.02.06 | ₩188,180 | ₩195,263 | ₩186,210 | ₩192,335 | +2.21% | 46.3만 |
|---|
| 2026.02.05 | ₩180,655 | ₩187,229 | ₩177,123 | ₩182,592 | +1.07% | 50.6만 |
|---|
| 2026.02.04 | ₩178,651 | ₩189,413 | ₩177,713 | ₩182,927 | +2.39% | 111.2만 |
|---|
| 2026.02.03 | ₩164,941 | ₩177,298 | ₩164,941 | ₩175,167 | +6.20% | 88.9만 |
|---|
| 2026.02.02 | ₩157,704 | ₩169,082 | ₩156,337 | ₩166,160 | +5.36% | 51.4만 |
|---|
| 2026.01.30 | ₩157,489 | ₩160,893 | ₩153,469 | ₩158,146 | +0.42% | 33.7만 |
|---|
| 2026.01.29 | ₩153,924 | ₩159,620 | ₩151,485 | ₩159,312 | +3.50% | 34.7만 |
|---|
| 2026.01.28 | ₩154,125 | ₩156,993 | ₩150,399 | ₩151,485 | -1.71% | 32.2만 |
|---|
| 2026.01.27 | ₩154,125 | ₩156,404 | ₩151,056 | ₩154,487 | +0.23% | 18만 |
|---|
| 2026.01.26 | ₩150,319 | ₩154,420 | ₩147,505 | ₩152,236 | +1.27% | 27만 |
|---|
| 2026.01.23 | ₩164,847 | ₩165,624 | ₩149,227 | ₩150,198 | -8.89% | 78.2만 |
|---|
| 2026.01.22 | ₩168,734 | ₩176,333 | ₩166,147 | ₩167,072 | -0.98% | 53.2만 |
|---|
| 2026.01.21 | ₩151,137 | ₩169,900 | ₩151,137 | ₩167,956 | +11.13% | 114.2만 |
|---|
| 2026.01.20 | ₩147,645 | ₩153,402 | ₩146,084 | ₩147,853 | +0.14% | 58.3만 |
|---|
| 2026.01.16 | ₩155,888 | ₩157,610 | ₩153,294 | ₩153,897 | -1.28% | 35.2만 |
|---|
| 2026.01.15 | ₩148,979 | ₩159,098 | ₩148,972 | ₩156,390 | +4.97% | 55.2만 |
|---|
| 2026.01.14 | ₩142,506 | ₩149,481 | ₩140,924 | ₩148,416 | +4.15% | 40만 |
|---|
| 2026.01.13 | ₩147,009 | ₩149,475 | ₩142,747 | ₩143,551 | -2.35% | 30.8만 |
|---|
| 2026.01.12 | ₩148,068 | ₩149,997 | ₩144,033 | ₩146,151 | -1.29% | 44만 |
|---|
| 2026.01.09 | ₩157,141 | ₩159,607 | ₩151,351 | ₩151,552 | -3.56% | 37.6만 |
|---|
| 2026.01.08 | ₩145,494 | ₩159,533 | ₩144,744 | ₩156,109 | +7.30% | 81.6만 |
|---|
| 2026.01.07 | ₩150,105 | ₩151,978 | ₩143,739 | ₩147,143 | -1.97% | 33.9만 |
|---|
| 2026.01.06 | ₩144,730 | ₩151,418 | ₩142,589 | ₩150,614 | +4.07% | 31.4만 |
|---|
| 2026.01.05 | ₩136,595 | ₩150,145 | ₩136,434 | ₩146,124 | +6.98% | 48만 |
|---|
| 2026.01.02 | ₩135,496 | ₩139,959 | ₩130,377 | ₩137,842 | +1.73% | 46.1만 |
|---|
| 2025.12.31 | ₩139,906 | ₩140,723 | ₩135,108 | ₩135,402 | -3.22% | 24.3만 |
|---|
| 2025.12.30 | ₩142,599 | ₩142,626 | ₩139,008 | ₩139,477 | -2.19% | 26.3만 |
|---|
| 2025.12.29 | ₩146,566 | ₩148,302 | ₩141,862 | ₩142,425 | -2.83% | 21.4만 |
|---|
| 2025.12.26 | ₩147,866 | ₩148,785 | ₩144,662 | ₩146,593 | -0.86% | 13.9만 |
|---|
| 2025.12.24 | ₩147,974 | ₩149,146 | ₩145,533 | ₩147,612 | -0.24% | 10.4만 |
|---|
| 2025.12.23 | ₩150,547 | ₩152,195 | ₩147,424 | ₩147,424 | -2.07% | 21.8만 |
|---|
| 2025.12.22 | ₩150,708 | ₩154,621 | ₩150,708 | ₩151,673 | +0.64% | 31.3만 |
|---|
| 2025.12.19 | ₩150,748 | ₩153,670 | ₩147,344 | ₩149,689 | -0.70% | 24.9만 |
|---|
| 2025.12.18 | ₩153,288 | ₩155,332 | ₩149,420 | ₩151,485 | -1.18% | 38.8만 |
|---|
| 2025.12.17 | ₩148,349 | ₩154,755 | ₩148,349 | ₩150,051 | +1.15% | 40.4만 |
|---|
| 2025.12.16 | ₩150,487 | ₩151,445 | ₩146,166 | ₩147,920 | -1.71% | 27.2만 |
|---|
| 2025.12.15 | ₩151,807 | ₩154,212 | ₩148,054 | ₩149,957 | -1.22% | 34.2만 |
|---|
| 2025.12.12 | ₩152,798 | ₩152,906 | ₩146,298 | ₩148,711 | -2.68% | 61만 |
|---|
| 2025.12.11 | ₩146,540 | ₩154,873 | ₩146,540 | ₩151,110 | +3.12% | 120.7만 |
|---|
| 2025.12.10 | ₩134,679 | ₩151,001 | ₩134,659 | ₩148,671 | +10.39% | 152.1만 |
|---|
| 2025.12.09 | ₩135,041 | ₩140,656 | ₩134,538 | ₩134,759 | -0.21% | 44.6만 |
|---|
| 2025.12.08 | ₩135,389 | ₩138,512 | ₩133,794 | ₩135,697 | +0.23% | 38.6만 |
|---|
| 2025.12.05 | ₩133,674 | ₩136,032 | ₩133,017 | ₩134,183 | +0.38% | 27.7만 |
|---|
| 2025.12.04 | ₩132,977 | ₩137,279 | ₩132,333 | ₩135,349 | +1.78% | 39.1만 |
|---|
| 2025.12.03 | ₩126,798 | ₩134,679 | ₩126,651 | ₩133,915 | +5.61% | 77.9만 |
|---|
| 2025.12.02 | ₩129,740 | ₩130,779 | ₩125,793 | ₩125,981 | -2.90% | 32.6만 |
|---|
| 2025.12.01 | ₩122,201 | ₩130,082 | ₩121,290 | ₩128,313 | +5.00% | 50.7만 |
|---|
| 2025.11.28 | ₩125,699 | ₩126,651 | ₩123,716 | ₩124,332 | -1.09% | 44.5만 |
|---|
| 2025.11.26 | ₩125,981 | ₩128,574 | ₩124,908 | ₩125,458 | -0.41% | 38.2만 |
|---|
| 2025.11.25 | ₩119,146 | ₩129,211 | ₩119,125 | ₩127,106 | +6.68% | 141.8만 |
|---|
| 2025.11.24 | ₩116,505 | ₩118,449 | ₩113,664 | ₩117,068 | +0.48% | 50.2만 |
|---|
| 2025.11.21 | ₩107,204 | ₩119,668 | ₩107,204 | ₩116,747 | +8.90% | 113.4만 |
|---|
| 2025.11.20 | ₩110,354 | ₩114,522 | ₩105,100 | ₩105,904 | -4.03% | 84.4만 |
|---|
| 2025.11.19 | ₩104,430 | ₩107,754 | ₩103,733 | ₩107,017 | +2.48% | 42.7만 |
|---|
| 2025.11.18 | ₩99,619 | ₩106,152 | ₩98,989 | ₩103,907 | +4.31% | 58.2만 |
|---|
| 2025.11.17 | ₩113,034 | ₩113,761 | ₩100,262 | ₩101,307 | -10.37% | 97.2만 |
|---|
| 2025.11.14 | ₩111,158 | ₩114,642 | ₩108,946 | ₩114,307 | +2.83% | 72.8만 |
|---|
| 2025.11.13 | ₩116,050 | ₩119,414 | ₩112,002 | ₩113,503 | -2.19% | 65.6만 |
|---|
| 2025.11.12 | ₩117,846 | ₩122,971 | ₩117,323 | ₩117,712 | -0.11% | 64만 |
|---|
| 2025.11.11 | ₩117,028 | ₩119,548 | ₩114,441 | ₩117,497 | +0.40% | 37만 |
|---|
| 2025.11.10 | ₩115,956 | ₩118,749 | ₩113,530 | ₩116,452 | +0.43% | 63.4만 |
|---|
| 2025.11.07 | ₩109,114 | ₩115,004 | ₩107,646 | ₩115,004 | +5.40% | 56.8만 |
|---|
| 2025.11.06 | ₩111,734 | ₩113,711 | ₩108,397 | ₩110,488 | -1.12% | 54.9만 |
|---|
| 2025.11.05 | ₩108,732 | ₩115,259 | ₩107,620 | ₩112,458 | +3.43% | 70.7만 |
|---|
| 2025.11.04 | ₩108,343 | ₩109,684 | ₩104,765 | ₩108,464 | +0.11% | 58만 |
|---|
| 2025.11.03 | ₩108,558 | ₩110,260 | ₩104,014 | ₩110,166 | +1.48% | 65.2만 |
|---|
| 2025.10.31 | ₩107,084 | ₩110,072 | ₩103,880 | ₩109,590 | +2.34% | 95.4만 |
|---|
| 2025.10.30 | ₩107,928 | ₩113,798 | ₩107,526 | ₩108,933 | +0.93% | 89.6만 |
|---|
| 2025.10.29 | ₩112,766 | ₩117,470 | ₩106,668 | ₩108,678 | -3.62% | 169만 |
|---|
| 2025.10.28 | ₩116,398 | ₩117,330 | ₩112,753 | ₩115,071 | -1.14% | 60.9만 |
|---|
| 2025.10.27 | ₩119,280 | ₩120,955 | ₩115,473 | ₩116,680 | -2.18% | 78.1만 |
|---|
| 2025.10.24 | ₩114,964 | ₩118,971 | ₩114,455 | ₩117,015 | +1.78% | 104.7만 |
|---|
| 2025.10.23 | ₩112,310 | ₩114,053 | ₩108,799 | ₩110,970 | -1.19% | 94.6만 |
|---|
| 2025.10.22 | ₩114,361 | ₩116,793 | ₩110,823 | ₩112,391 | -1.72% | 134.5만 |
|---|
| 2025.10.21 | ₩112,069 | ₩114,991 | ₩110,716 | ₩113,249 | +1.05% | 95.2만 |
|---|
| 2025.10.20 | ₩107,754 | ₩113,999 | ₩106,588 | ₩112,645 | +4.54% | 195만 |
|---|
| 2025.10.17 | ₩103,947 | ₩106,279 | ₩101,307 | ₩105,569 | +1.56% | 292.5만 |
|---|
| 2025.10.16 | ₩120,620 | ₩120,714 | ₩97,380 | ₩101,012 | -16.26% | 507.8만 |
|---|
| 2025.10.15 | ₩135,429 | ₩135,429 | ₩121,893 | ₩123,903 | -8.51% | 156.3만 |
|---|
| 2025.10.14 | ₩118,797 | ₩135,315 | ₩118,683 | ₩132,749 | +11.74% | 138.2만 |
|---|
| 2025.10.13 | ₩120,338 | ₩122,015 | ₩116,546 | ₩121,772 | +1.19% | 89.3만 |
|---|
| 2025.10.10 | ₩133,017 | ₩135,496 | ₩114,080 | ₩114,750 | -13.73% | 194.8만 |
|---|