시장 데이터를 불러오는 중
전체 종목
Direxion Daily PANW Bull 2X ETF 과거 주가
Direxion Daily PANW Bull 2X ETF · PALU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily PANW Bull 2X ETF · PALU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,757 | ₩92,710 | ₩85,254 | ₩92,562 | +7.94% | 6만 |
| 2026.10.08 | ₩87,239 | ₩89,472 | ₩82,988 | ₩83,726 | -4.03% | 7.3만 |
| 2026.10.07 | ₩91,221 | ₩91,825 | ₩86,583 | ₩86,931 | -4.70% | 6.1만 |
| 2026.10.06 | ₩90,377 | ₩98,516 | ₩90,363 | ₩93,327 | +3.26% | 13만 |
| 2026.10.05 | ₩87,105 | ₩88,111 | ₩84,477 | ₩87,614 | +0.58% | 10.9만 |
| 2026.10.02 | ₩86,367 | ₩88,633 | ₩85,308 | ₩86,327 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,551 | ₩83,820 | ₩80,065 | ₩83,514 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,755 | ₩86,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,048 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩81,151 | ₩81,151 | ₩76,053 | ₩80,320 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,784 | ₩82,680 | ₩72,382 | ₩81,674 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩80,253 | ₩80,253 | ₩74,541 | ₩74,929 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩82,237 | ₩83,846 | ₩80,441 | ₩81,285 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩77,263 | ₩82,684 | ₩75,090 | ₩82,684 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,533 | ₩76,445 | ₩70,867 | ₩75,332 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,758 | ₩75,277 | ₩68,708 | ₩74,098 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,573 | ₩75,761 | ₩68,372 | ₩71,108 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩72,261 | ₩79,006 | ₩69,982 | ₩75,640 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩75,292 | ₩78,483 | ₩74,634 | ₩76,136 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩73,025 | ₩77,987 | ₩72,610 | ₩75,761 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,624 | ₩76,901 | ₩63,331 | ₩75,318 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,411 | ₩63,411 | ₩58,537 | ₩59,818 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,777 | ₩64,645 | ₩59,777 | ₩62,694 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,969 | ₩63,076 | ₩60,676 | ₩61,574 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩59,254 | ₩63,022 | ₩58,309 | ₩62,084 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩59,053 | ₩62,821 | ₩59,053 | ₩60,756 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩61,011 | ₩61,011 | ₩56,814 | ₩60,367 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,415 | ₩67,662 | ₩56,398 | ₩59,281 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩78,101 | ₩78,416 | ₩70,867 | ₩72,704 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,726 | ₩81,862 | ₩76,297 | ₩81,138 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,468 | ₩79,797 | ₩70,344 | ₩76,901 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,891 | ₩83,471 | ₩72,100 | ₩82,009 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩62,178 | ₩66,026 | ₩61,065 | ₩65,355 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,411 | ₩70,706 | ₩64,049 | ₩65,543 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,550 | ₩72,275 | ₩68,386 | ₩69,834 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,874 | ₩73,615 | ₩66,938 | ₩72,722 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,451 | ₩73,843 | ₩68,802 | ₩69,351 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩80,253 | ₩80,253 | ₩70,290 | ₩73,790 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,818 | ₩81,225 | ₩77,243 | ₩79,971 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩84,289 | ₩84,517 | ₩78,925 | ₩80,669 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,835 | ₩89,941 | ₩82,747 | ₩84,436 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,459 | ₩90,993 | ₩85,885 | ₩89,721 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,726 | ₩86,703 | ₩81,486 | ₩85,831 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,933 | ₩85,523 | ₩80,789 | ₩84,088 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,613 | ₩85,040 | ₩75,613 | ₩85,040 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,694 | ₩78,751 | ₩74,353 | ₩76,217 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,712 | ₩74,983 | ₩70,049 | ₩74,219 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,454 | ₩81,480 | ₩75,627 | ₩75,814 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,819 | ₩77,611 | ₩71,068 | ₩77,397 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,583 | ₩69,660 | ₩64,149 | ₩69,660 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩64,001 | ₩64,319 | ₩59,469 | ₩63,653 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩58,162 | ₩61,601 | ₩56,841 | ₩61,558 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,838 | ₩59,838 | ₩55,969 | ₩57,163 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,450 | ₩60,736 | ₩55,379 | ₩59,053 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩63,237 | ₩63,827 | ₩58,215 | ₩58,544 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,754 | ₩63,130 | ₩60,287 | ₩61,051 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,355 | ₩65,624 | ₩60,367 | ₩61,756 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,788 | ₩68,788 | ₩63,505 | ₩65,503 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,376 | ₩71,497 | ₩64,925 | ₩68,265 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,595 | ₩78,221 | ₩70,813 | ₩71,014 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,512 | ₩79,113 | ₩69,499 | ₩75,157 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,803 | ₩75,747 | ₩70,478 | ₩73,106 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩75,010 | ₩76,729 | ₩72,797 | ₩73,294 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,551 | ₩73,138 | ₩64,551 | ₩72,838 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,849 | ₩64,082 | ₩58,758 | ₩64,082 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩67,273 | ₩68,077 | ₩61,588 | ₩62,392 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,461 | ₩67,265 | ₩60,461 | ₩67,265 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,744 | ₩66,254 | ₩58,731 | ₩60,555 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩77,102 | ₩78,121 | ₩66,844 | ₩67,300 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩68,131 | ₩79,958 | ₩67,528 | ₩76,002 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,394 | ₩75,777 | ₩71,483 | ₩71,993 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩71,041 | ₩76,190 | ₩69,700 | ₩73,910 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,725 | ₩69,740 | ₩64,524 | ₩69,284 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,337 | ₩66,039 | ₩56,170 | ₩65,838 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,764 | ₩56,251 | ₩51,122 | ₩55,446 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,895 | ₩52,268 | ₩49,613 | ₩51,651 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,512 | ₩50,807 | ₩48,789 | ₩48,983 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩49,077 | ₩51,448 | ₩48,089 | ₩51,115 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩50,029 | ₩52,869 | ₩48,970 | ₩49,560 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,560 | ₩50,337 | ₩46,237 | ₩50,029 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,878 | ₩48,889 | ₩46,663 | ₩48,179 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,514 | ₩48,634 | ₩45,966 | ₩47,428 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩48,219 | ₩49,211 | ₩45,912 | ₩49,077 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,315 | ₩48,272 | ₩45,014 | ₩47,401 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,689 | ₩48,903 | ₩41,018 | ₩47,475 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,468 | ₩43,338 | ₩40,334 | ₩42,118 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,507 | ₩43,070 | ₩38,430 | ₩41,300 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩44,156 | ₩45,416 | ₩42,748 | ₩43,331 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,669 | ₩47,977 | ₩44,385 | ₩45,202 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,437 | ₩48,179 | ₩44,250 | ₩47,656 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,975 | ₩50,619 | ₩46,610 | ₩48,044 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,356 | ₩54,950 | ₩50,740 | ₩54,441 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,726 | ₩56,385 | ₩49,814 | ₩55,567 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,380 | ₩49,519 | ₩41,380 | ₩49,157 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,859 | ₩41,689 | ₩38,752 | ₩41,219 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,787 | ₩39,315 | ₩36,754 | ₩38,403 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,541 | ₩41,950 | ₩39,288 | ₩41,099 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,878 | ₩42,507 | ₩39,195 | ₩42,332 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩36,097 | ₩39,983 | ₩36,097 | ₩39,983 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,292 | ₩38,968 | ₩34,930 | ₩38,028 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩38,122 | ₩38,788 | ₩36,070 | ₩36,177 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,775 | ₩38,725 | ₩34,743 | ₩38,403 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩35,105 | ₩37,892 | ₩33,295 | ₩36,982 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,852 | ₩35,909 | ₩32,048 | ₩35,601 | +8.37% | 17.7만 |
|---|
| 2026.05.13 | ₩28,414 | ₩32,907 | ₩28,052 | ₩32,624 | +14.82% | 8.5만 |
|---|
| 2026.05.12 | ₩28,709 | ₩29,486 | ₩28,011 | ₩29,393 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,193 | ₩28,963 | ₩26,979 | ₩28,816 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,297 | ₩27,314 | ₩23,747 | ₩27,274 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩23,104 | ₩25,104 | ₩23,104 | ₩24,485 | +5.98% | 24.7만 |
|---|
| 2026.05.06 | ₩20,744 | ₩21,673 | ₩20,596 | ₩21,503 | +3.66% | 7.3만 |
|---|
| 2026.05.05 | ₩22,165 | ₩22,165 | ₩20,864 | ₩21,535 | -2.84% | 6.4만 |
|---|
| 2026.05.04 | ₩21,039 | ₩22,259 | ₩21,039 | ₩21,753 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,226 | ₩21,273 | ₩20,221 | ₩20,905 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,529 | ₩20,784 | ₩19,161 | ₩20,583 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,596 | ₩21,226 | ₩20,248 | ₩21,066 | +2.28% | 4.6만 |
|---|
| 2026.04.28 | ₩21,790 | ₩22,058 | ₩20,945 | ₩20,966 | -3.78% | 6.4만 |
|---|
| 2026.04.27 | ₩20,274 | ₩21,629 | ₩19,973 | ₩21,361 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,564 | ₩20,489 | ₩19,443 | ₩20,415 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,470 | ₩19,604 | ₩18,397 | ₩19,215 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,899 | ₩21,173 | ₩19,751 | ₩21,115 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,799 | ₩20,248 | ₩18,612 | ₩19,751 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,102 | ₩18,719 | ₩17,673 | ₩18,535 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,773 | ₩18,773 | ₩17,955 | ₩18,184 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,303 | ₩18,652 | ₩17,660 | ₩18,000 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,391 | ₩17,593 | ₩16,895 | ₩17,418 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,298 | ₩17,640 | ₩16,319 | ₩16,886 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,621 | ₩17,110 | ₩15,568 | ₩17,083 | +9.36% | 12.9만 |
|---|
| 2026.04.10 | ₩18,209 | ₩18,209 | ₩14,790 | ₩15,729 | -13.62% | 29.2만 |
|---|
| 2026.04.09 | ₩19,725 | ₩19,792 | ₩17,606 | ₩18,192 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,899 | ₩20,958 | ₩19,269 | ₩19,751 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,150 | ₩19,069 | ₩16,869 | ₩18,826 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,593 | ₩17,593 | ₩16,681 | ₩17,146 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,393 | ₩17,467 | ₩16,292 | ₩17,467 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩17,083 | ₩17,083 | ₩16,332 | ₩16,907 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,823 | ₩17,003 | ₩15,823 | ₩16,895 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩15,072 | ₩16,574 | ₩15,072 | ₩15,678 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,240 | ₩14,683 | ₩13,530 | ₩14,293 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,286 | ₩16,775 | ₩15,286 | ₩16,197 | +5.96% | 7.6만 |
|---|
| 2026.03.25 | ₩16,949 | ₩17,013 | ₩15,516 | ₩15,541 | -8.31% | 6.1만 |
|---|
| 2026.03.24 | ₩17,391 | ₩17,391 | ₩16,225 | ₩16,366 | -5.90% | 5.3만 |
|---|
| 2026.03.23 | ₩18,102 | ₩18,451 | ₩17,814 | ₩17,990 | -0.62% | 9.9만 |
|---|
| 2026.03.20 | ₩18,706 | ₩18,706 | ₩17,566 | ₩17,727 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,974 | ₩19,658 | ₩18,960 | ₩19,310 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,349 | ₩19,723 | ₩19,027 | ₩19,108 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,322 | ₩19,751 | ₩19,121 | ₩19,180 | -0.74% | 4.3만 |
|---|
| 2026.03.16 | ₩18,840 | ₩18,960 | ₩18,625 | ₩18,807 | -0.17% | 20.4만 |
|---|
| 2026.03.13 | ₩19,068 | ₩19,631 | ₩18,467 | ₩18,714 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,531 | ₩19,062 | ₩18,451 | ₩18,976 | +2.40% | 11.5만 |
|---|
| 2026.03.11 | ₩18,813 | ₩19,175 | ₩18,035 | ₩18,266 | -2.91% | 12.9만 |
|---|
| 2026.03.10 | ₩18,504 | ₩18,652 | ₩17,418 | ₩18,393 | -0.60% | 10.2만 |
|---|
| 2026.03.09 | ₩18,075 | ₩18,826 | ₩18,008 | ₩18,317 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,754 | ₩18,370 | ₩17,543 | ₩18,344 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,244 | ₩18,236 | ₩17,244 | ₩17,948 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,466 | ₩17,298 | ₩16,159 | ₩16,976 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩15,031 | ₩16,560 | ₩15,031 | ₩16,431 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,817 | ₩15,554 | ₩14,710 | ₩15,233 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,549 | ₩15,018 | ₩14,026 | ₩15,018 | +3.23% | 23.4만 |
|---|
| 2026.02.26 | ₩14,522 | ₩15,447 | ₩14,254 | ₩15,099 | +3.97% | 16.6만 |
|---|
| 2026.02.25 | ₩13,811 | ₩14,294 | ₩13,396 | ₩14,227 | +3.01% | 11.3만 |
|---|
| 2026.02.24 | ₩13,999 | ₩14,723 | ₩13,208 | ₩13,620 | -2.71% | 26.6만 |
|---|
| 2026.02.23 | ₩14,791 | ₩14,911 | ₩13,945 | ₩14,079 | -4.81% | 12.5만 |
|---|
| 2026.02.20 | ₩15,259 | ₩16,937 | ₩14,978 | ₩15,018 | -1.58% | 28.7만 |
|---|
| 2026.02.19 | ₩15,876 | ₩15,876 | ₩14,964 | ₩15,474 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,112 | ₩16,426 | ₩14,683 | ₩15,836 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,759 | ₩18,806 | ₩17,532 | ₩18,370 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,893 | ₩19,819 | ₩18,850 | ₩19,108 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,960 | ₩19,200 | ₩17,123 | ₩18,142 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,309 | ₩19,309 | ₩18,437 | ₩18,786 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩19,094 | ₩19,389 | ₩18,612 | ₩18,826 | -1.40% | 10.4만 |
|---|
| 2026.02.09 | ₩17,405 | ₩19,041 | ₩17,244 | ₩18,947 | +8.86% | 7.4만 |
|---|
| 2026.02.06 | ₩16,936 | ₩17,511 | ₩15,957 | ₩17,472 | +3.17% | 7.9만 |
|---|
| 2026.02.05 | ₩18,960 | ₩18,960 | ₩16,346 | ₩16,493 | -13.01% | 8.2만 |
|---|
| 2026.02.04 | ₩18,773 | ₩19,389 | ₩17,646 | ₩19,269 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,588 | ₩20,588 | ₩18,504 | ₩19,161 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,977 | ₩21,977 | ₩21,220 | ₩21,440 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,320 | ₩22,044 | ₩20,905 | ₩21,857 | +2.52% | 2.6만 |
|---|
| 2026.01.29 | ₩23,010 | ₩23,104 | ₩20,422 | ₩21,625 | -6.02% | 6.6만 |
|---|
| 2026.01.28 | ₩23,680 | ₩24,249 | ₩23,600 | ₩23,600 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,860 | ₩24,968 | ₩23,325 | ₩23,519 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩23,063 | ₩23,963 | ₩22,964 | ₩23,747 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,506 | ₩23,734 | ₩22,655 | ₩22,759 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,372 | ₩23,372 | ₩23,027 | ₩23,305 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,694 | ₩23,841 | ₩22,406 | ₩23,050 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,881 | ₩24,820 | ₩23,278 | ₩23,707 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,673 | ₩25,139 | ₩23,935 | ₩24,740 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,665 | ₩26,402 | ₩24,418 | ₩24,766 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,638 | ₩25,973 | ₩24,941 | ₩25,584 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,833 | ₩26,228 | ₩24,833 | ₩25,625 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩25,048 | ₩25,316 | ₩24,673 | ₩25,115 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩26,013 | ₩26,013 | ₩24,686 | ₩25,115 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,308 | ₩26,389 | ₩25,182 | ₩25,611 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩25,102 | ₩27,094 | ₩25,102 | ₩26,523 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,412 | ₩24,431 | ₩23,332 | ₩24,404 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,667 | ₩24,284 | ₩23,278 | ₩23,452 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,712 | ₩23,747 | ₩22,192 | ₩22,782 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,512 | ₩24,565 | ₩24,002 | ₩24,002 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,565 | ₩24,935 | ₩24,565 | ₩24,766 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩25,005 | ₩25,289 | ₩24,606 | ₩24,766 | -0.95% | 3만 |
|---|
| 2025.12.26 | ₩24,914 | ₩25,209 | ₩24,780 | ₩25,209 | +1.18% | 3.2만 |
|---|
| 2025.12.24 | ₩24,927 | ₩24,981 | ₩24,351 | ₩24,898 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,477 | ₩25,477 | ₩25,021 | ₩25,116 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,209 | ₩25,920 | ₩24,941 | ₩25,651 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,276 | ₩25,289 | ₩24,784 | ₩24,994 | -1.11% | 5.4만 |
|---|
| 2025.12.18 | ₩24,833 | ₩24,930 | ₩24,064 | ₩24,756 | -0.31% | 3.9만 |
|---|
| 2025.12.17 | ₩25,196 | ₩25,289 | ₩24,069 | ₩24,069 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,364 | ₩25,234 | ₩24,364 | ₩25,104 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩26,121 | ₩26,121 | ₩24,740 | ₩24,772 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩26,013 | ₩26,711 | ₩25,638 | ₩26,373 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,402 | ₩26,577 | ₩25,558 | ₩26,034 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩27,075 | ₩27,328 | ₩26,577 | ₩26,751 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,580 | ₩29,701 | ₩29,187 | ₩29,379 | -0.68% | 2.9만 |
|---|
| 2025.12.08 | ₩30,693 | ₩30,841 | ₩28,977 | ₩29,460 | -4.02% | 5.6만 |
|---|
| 2025.12.05 | ₩29,620 | ₩30,827 | ₩29,620 | ₩30,613 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,272 | ₩29,688 | ₩29,119 | ₩29,674 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,582 | ₩29,111 | ₩27,113 | ₩29,071 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,850 | ₩28,529 | ₩27,703 | ₩27,947 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,958 | ₩27,958 | ₩26,715 | ₩27,354 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,167 | ₩28,226 | ₩27,167 | ₩28,061 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,909 | ₩27,059 | ₩26,369 | ₩26,696 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩26,094 | ₩26,980 | ₩25,568 | ₩26,951 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,617 | ₩26,979 | ₩25,839 | ₩26,288 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,671 | ₩26,952 | ₩25,276 | ₩26,012 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,573 | ₩31,136 | ₩26,176 | ₩26,709 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,310 | ₩32,060 | ₩31,270 | ₩31,309 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩32,007 | ₩32,262 | ₩31,606 | ₩31,716 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩33,093 | ₩33,710 | ₩32,089 | ₩32,275 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩32,061 | ₩33,523 | ₩31,015 | ₩33,044 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,756 | ₩34,756 | ₩32,463 | ₩32,884 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,760 | ₩37,773 | ₩34,649 | ₩34,656 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,982 | ₩37,572 | ₩36,796 | ₩37,494 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,459 | ₩37,062 | ₩35,802 | ₩36,982 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,340 | ₩35,577 | ₩34,260 | ₩35,577 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,635 | ₩35,869 | ₩34,381 | ₩35,333 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,325 | ₩36,435 | ₩35,775 | ₩35,923 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,875 | ₩37,559 | ₩35,909 | ₩36,404 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,216 | ₩38,263 | ₩36,754 | ₩37,974 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,390 | ₩38,457 | ₩37,533 | ₩38,350 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,237 | ₩38,678 | ₩37,237 | ₩37,760 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,304 | ₩38,206 | ₩37,237 | ₩37,325 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩39,007 | ₩39,624 | ₩38,477 | ₩38,878 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩38,162 | ₩38,712 | ₩37,813 | ₩38,474 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,505 | ₩37,732 | ₩37,150 | ₩37,435 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,574 | ₩37,131 | ₩35,574 | ₩36,703 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,325 | ₩36,540 | ₩35,429 | ₩35,873 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩36,084 | ₩36,733 | ₩35,735 | ₩36,593 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩35,091 | ₩35,842 | ₩35,091 | ₩35,762 | +1.91% | 2.2만 |
|---|
| 2025.10.17 | ₩32,973 | ₩34,575 | ₩32,973 | ₩34,385 | +4.28% | 1.3만 |
|---|
| 2025.10.16 | ₩34,957 | ₩35,011 | ₩33,362 | ₩33,587 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,702 | ₩35,065 | ₩33,100 | ₩33,973 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,863 | ₩35,138 | ₩34,260 | ₩34,311 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,352 | ₩36,513 | ₩35,869 | ₩36,261 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,532 | ₩37,612 | ₩34,595 | ₩34,684 | -7.59% | 4.3만 |
|---|