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 | ₩85,464 | ₩92,393 | ₩84,963 | ₩92,246 | +7.94% | 6만 |
| 2026.10.08 | ₩86,941 | ₩89,166 | ₩82,705 | ₩83,440 | -4.03% | 7.3만 |
| 2026.10.07 | ₩90,910 | ₩91,511 | ₩86,288 | ₩86,634 | -4.70% | 6.1만 |
| 2026.10.06 | ₩90,068 | ₩98,179 | ₩90,055 | ₩93,008 | +3.26% | 13만 |
| 2026.10.05 | ₩86,807 | ₩87,810 | ₩84,188 | ₩87,315 | +0.58% | 10.9만 |
| 2026.10.02 | ₩86,072 | ₩88,331 | ₩85,017 | ₩86,032 | -0.05% | 11.1만 |
| 2026.10.01 | ₩83,266 | ₩83,533 | ₩79,792 | ₩83,229 | -0.04% | 6.5만 |
| 2026.09.30 | ₩81,475 | ₩86,580 | ₩80,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,761 |
| +2.80% |
| 12.9만 |
| 2026.09.29 | ₩80,874 | ₩80,874 | ₩75,793 | ₩80,046 | -1.02% | 8.1만 |
|---|
| 2026.09.28 | ₩72,535 | ₩82,397 | ₩72,135 | ₩81,395 | +12.21% | 15.6만 |
|---|
| 2026.09.25 | ₩79,979 | ₩79,979 | ₩74,286 | ₩74,674 | -6.63% | 10.7만 |
|---|
| 2026.09.24 | ₩81,957 | ₩83,560 | ₩80,166 | ₩81,008 | -1.16% | 7.8만 |
|---|
| 2026.09.23 | ₩76,999 | ₩82,401 | ₩74,834 | ₩82,401 | +7.02% | 17.5만 |
|---|
| 2026.09.22 | ₩75,275 | ₩76,184 | ₩70,625 | ₩75,074 | -0.27% | 9.6만 |
|---|
| 2026.09.21 | ₩71,513 | ₩75,020 | ₩68,473 | ₩73,845 | +3.26% | 7.2만 |
|---|
| 2026.09.18 | ₩75,315 | ₩75,502 | ₩68,139 | ₩70,865 | -5.91% | 13.2만 |
|---|
| 2026.09.17 | ₩72,014 | ₩78,736 | ₩69,743 | ₩75,382 | +4.68% | 12.5만 |
|---|
| 2026.09.16 | ₩75,034 | ₩78,215 | ₩74,380 | ₩75,876 | +1.12% | 9.6만 |
|---|
| 2026.09.15 | ₩72,776 | ₩77,720 | ₩72,362 | ₩75,502 | +3.75% | 12.7만 |
|---|
| 2026.09.14 | ₩65,399 | ₩76,638 | ₩63,114 | ₩75,061 | +14.77% | 38.8만 |
|---|
| 2026.09.11 | ₩63,195 | ₩63,195 | ₩58,337 | ₩59,613 | -5.67% | 8.4만 |
|---|
| 2026.09.10 | ₩59,573 | ₩64,424 | ₩59,573 | ₩62,480 | +4.88% | 7.8만 |
|---|
| 2026.09.09 | ₩62,754 | ₩62,860 | ₩60,468 | ₩61,364 | -2.21% | 13.4만 |
|---|
| 2026.09.08 | ₩59,052 | ₩62,807 | ₩58,110 | ₩61,872 | +4.77% | 13.7만 |
|---|
| 2026.09.04 | ₩58,852 | ₩62,607 | ₩58,852 | ₩60,549 | +2.88% | 13.9만 |
|---|
| 2026.09.03 | ₩60,803 | ₩60,803 | ₩56,620 | ₩60,161 | -1.05% | 19.5만 |
|---|
| 2026.09.02 | ₩66,188 | ₩67,431 | ₩56,206 | ₩59,079 | -10.74% | 54.7만 |
|---|
| 2026.09.01 | ₩77,834 | ₩78,148 | ₩70,625 | ₩72,455 | -6.91% | 30.4만 |
|---|
| 2026.08.31 | ₩76,464 | ₩81,582 | ₩76,037 | ₩80,861 | +5.75% | 15.4만 |
|---|
| 2026.08.28 | ₩79,197 | ₩79,524 | ₩70,103 | ₩76,638 | -3.23% | 15.8만 |
|---|
| 2026.08.27 | ₩72,642 | ₩83,186 | ₩71,854 | ₩81,729 | +12.51% | 19.6만 |
|---|
| 2026.08.26 | ₩61,965 | ₩65,800 | ₩60,856 | ₩65,132 | +5.11% | 6.7만 |
|---|
| 2026.08.25 | ₩70,170 | ₩70,464 | ₩63,831 | ₩65,319 | -6.91% | 12.8만 |
|---|
| 2026.08.24 | ₩71,306 | ₩72,028 | ₩68,152 | ₩69,596 | -2.40% | 4.1만 |
|---|
| 2026.08.21 | ₩69,636 | ₩73,364 | ₩66,709 | ₩72,474 | +4.08% | 4.4만 |
|---|
| 2026.08.20 | ₩70,210 | ₩73,591 | ₩68,567 | ₩69,114 | -1.56% | 6.5만 |
|---|
| 2026.08.19 | ₩79,979 | ₩79,979 | ₩70,050 | ₩73,538 | -8.05% | 5.2만 |
|---|
| 2026.08.18 | ₩78,549 | ₩80,948 | ₩76,979 | ₩79,698 | +1.46% | 6만 |
|---|
| 2026.08.17 | ₩84,001 | ₩84,228 | ₩78,656 | ₩80,393 | -4.30% | 9.9만 |
|---|
| 2026.08.14 | ₩88,531 | ₩89,634 | ₩82,464 | ₩84,148 | -4.95% | 12.3만 |
|---|
| 2026.08.13 | ₩88,157 | ₩90,683 | ₩85,591 | ₩89,415 | +1.43% | 4.6만 |
|---|
| 2026.08.12 | ₩83,440 | ₩86,406 | ₩81,208 | ₩85,538 | +2.51% | 12.2만 |
|---|
| 2026.08.11 | ₩84,643 | ₩85,230 | ₩80,513 | ₩83,801 | -0.99% | 8.3만 |
|---|
| 2026.08.10 | ₩75,355 | ₩84,749 | ₩75,355 | ₩84,749 | +12.47% | 20.5만 |
|---|
| 2026.08.07 | ₩75,435 | ₩78,482 | ₩74,099 | ₩75,956 | +0.69% | 5.1만 |
|---|
| 2026.08.06 | ₩70,471 | ₩74,727 | ₩69,809 | ₩73,965 | +4.96% | 8.2만 |
|---|
| 2026.08.05 | ₩80,179 | ₩81,201 | ₩75,368 | ₩75,556 | -5.77% | 13.9만 |
|---|
| 2026.08.04 | ₩71,573 | ₩77,346 | ₩70,825 | ₩77,132 | +7.77% | 18.2만 |
|---|
| 2026.08.03 | ₩65,359 | ₩69,422 | ₩63,930 | ₩69,422 | +6.22% | 9만 |
|---|
| 2026.07.31 | ₩63,783 | ₩64,099 | ₩59,266 | ₩63,435 | -0.54% | 7.1만 |
|---|
| 2026.07.30 | ₩57,963 | ₩61,391 | ₩56,647 | ₩61,348 | +5.84% | 8.6만 |
|---|
| 2026.07.29 | ₩59,633 | ₩59,633 | ₩55,778 | ₩56,967 | -4.47% | 7.3만 |
|---|
| 2026.07.28 | ₩58,250 | ₩60,529 | ₩55,190 | ₩58,852 | +1.03% | 9.9만 |
|---|
| 2026.07.27 | ₩63,021 | ₩63,609 | ₩58,016 | ₩58,344 | -7.42% | 8.1만 |
|---|
| 2026.07.24 | ₩62,540 | ₩62,914 | ₩60,081 | ₩60,843 | -2.71% | 6.2만 |
|---|
| 2026.07.23 | ₩65,132 | ₩65,399 | ₩60,161 | ₩61,546 | -5.51% | 6.6만 |
|---|
| 2026.07.22 | ₩68,553 | ₩68,553 | ₩63,288 | ₩65,279 | -4.78% | 7.6만 |
|---|
| 2026.07.21 | ₩71,132 | ₩71,253 | ₩64,703 | ₩68,032 | -4.36% | 22만 |
|---|
| 2026.07.20 | ₩73,344 | ₩77,954 | ₩70,571 | ₩70,772 | -3.51% | 12.4만 |
|---|
| 2026.07.17 | ₩69,275 | ₩78,843 | ₩69,261 | ₩74,901 | +8.12% | 13.2만 |
|---|
| 2026.07.16 | ₩73,551 | ₩75,489 | ₩70,237 | ₩72,856 | -0.94% | 14.3만 |
|---|
| 2026.07.15 | ₩74,754 | ₩76,467 | ₩72,549 | ₩73,043 | -2.29% | 11.9만 |
|---|
| 2026.07.14 | ₩64,330 | ₩72,888 | ₩64,330 | ₩72,589 | +12.84% | 11.5만 |
|---|
| 2026.07.13 | ₩61,638 | ₩63,863 | ₩58,558 | ₩63,863 | +3.61% | 8.7만 |
|---|
| 2026.07.10 | ₩67,043 | ₩67,845 | ₩61,377 | ₩62,179 | -7.26% | 8.2만 |
|---|
| 2026.07.09 | ₩60,255 | ₩67,035 | ₩60,255 | ₩67,035 | +11.25% | 8.9만 |
|---|
| 2026.07.08 | ₩65,520 | ₩66,028 | ₩58,531 | ₩60,348 | -7.89% | 14.5만 |
|---|
| 2026.07.07 | ₩76,838 | ₩77,854 | ₩66,616 | ₩67,070 | -12.71% | 11.8만 |
|---|
| 2026.07.06 | ₩67,898 | ₩79,685 | ₩67,297 | ₩75,743 | +11.55% | 9.1만 |
|---|
| 2026.07.02 | ₩73,143 | ₩75,518 | ₩71,239 | ₩71,747 | -1.91% | 10.5만 |
|---|
| 2026.07.01 | ₩70,798 | ₩75,930 | ₩69,462 | ₩73,658 | +4.04% | 10.7만 |
|---|
| 2026.06.30 | ₩64,504 | ₩69,502 | ₩64,304 | ₩69,048 | +7.04% | 17.3만 |
|---|
| 2026.06.29 | ₩57,141 | ₩65,814 | ₩55,978 | ₩65,613 | +14.83% | 23.5만 |
|---|
| 2026.06.26 | ₩52,584 | ₩56,059 | ₩50,947 | ₩55,257 | +5.08% | 13.9만 |
|---|
| 2026.06.25 | ₩49,724 | ₩52,090 | ₩49,444 | ₩51,475 | +3.52% | 6.7만 |
|---|
| 2026.06.24 | ₩50,339 | ₩50,633 | ₩48,622 | ₩48,816 | -3.03% | 5.7만 |
|---|
| 2026.06.23 | ₩48,909 | ₩51,272 | ₩47,924 | ₩50,941 | +4.15% | 8.4만 |
|---|
| 2026.06.22 | ₩49,858 | ₩52,688 | ₩48,802 | ₩49,390 | -0.94% | 6.9만 |
|---|
| 2026.06.18 | ₩49,390 | ₩50,165 | ₩46,079 | ₩49,858 | +0.95% | 17.6만 |
|---|
| 2026.06.17 | ₩46,718 | ₩48,722 | ₩46,504 | ₩48,014 | +2.77% | 14.7만 |
|---|
| 2026.06.16 | ₩48,348 | ₩48,468 | ₩45,809 | ₩47,266 | -2.24% | 6.9만 |
|---|
| 2026.06.15 | ₩48,054 | ₩49,043 | ₩45,756 | ₩48,909 | +1.78% | 11.1만 |
|---|
| 2026.06.12 | ₩46,156 | ₩48,108 | ₩44,860 | ₩47,239 | +2.35% | 7.6만 |
|---|
| 2026.06.11 | ₩41,546 | ₩48,736 | ₩40,878 | ₩47,312 | +13.88% | 19.5만 |
|---|
| 2026.06.10 | ₩40,330 | ₩43,190 | ₩40,197 | ₩41,974 | +4.08% | 10.2만 |
|---|
| 2026.06.09 | ₩42,361 | ₩42,923 | ₩38,299 | ₩41,159 | -2.84% | 22.4만 |
|---|
| 2026.06.08 | ₩44,005 | ₩45,261 | ₩42,602 | ₩43,183 | -1.87% | 19.1만 |
|---|
| 2026.06.05 | ₩47,506 | ₩47,814 | ₩44,234 | ₩45,047 | -5.18% | 24.4만 |
|---|
| 2026.06.04 | ₩44,286 | ₩48,014 | ₩44,099 | ₩47,493 | +7.24% | 39.1만 |
|---|
| 2026.06.03 | ₩49,805 | ₩50,446 | ₩46,450 | ₩47,880 | -3.86% | 119.3만 |
|---|
| 2026.06.02 | ₩51,181 | ₩54,762 | ₩50,566 | ₩54,255 | +6.01% | 184.9만 |
|---|
| 2026.06.01 | ₩50,553 | ₩56,192 | ₩49,644 | ₩55,377 | +9.54% | 100.1만 |
|---|
| 2026.05.29 | ₩41,239 | ₩49,350 | ₩41,239 | ₩48,989 | +18.79% | 111.4만 |
|---|
| 2026.05.28 | ₩38,727 | ₩41,546 | ₩38,620 | ₩41,078 | +6.07% | 9만 |
|---|
| 2026.05.27 | ₩37,657 | ₩39,181 | ₩36,629 | ₩38,272 | +1.63% | 7.7만 |
|---|
| 2026.05.26 | ₩41,399 | ₩41,807 | ₩39,154 | ₩40,958 | -1.07% | 18.8만 |
|---|
| 2026.05.22 | ₩39,742 | ₩42,361 | ₩39,061 | ₩42,188 | +6.15% | 5.8만 |
|---|
| 2026.05.21 | ₩35,974 | ₩39,846 | ₩35,974 | ₩39,846 | +10.77% | 6.4만 |
|---|
| 2026.05.20 | ₩35,172 | ₩38,835 | ₩34,811 | ₩37,898 | +7.75% | 11.1만 |
|---|
| 2026.05.19 | ₩37,992 | ₩38,656 | ₩35,947 | ₩36,054 | -5.10% | 11.2만 |
|---|
| 2026.05.18 | ₩35,653 | ₩38,593 | ₩34,624 | ₩38,272 | +7.35% | 20만 |
|---|
| 2026.05.15 | ₩34,985 | ₩37,763 | ₩33,181 | ₩36,856 | +5.35% | 10.1만 |
|---|
| 2026.05.14 | ₩32,740 | ₩35,787 | ₩31,938 | ₩35,479 | +8.37% | 17.7만 |
|---|
| 2026.05.13 | ₩28,317 | ₩32,795 | ₩27,956 | ₩32,513 | +14.82% | 8.5만 |
|---|
| 2026.05.12 | ₩28,611 | ₩29,386 | ₩27,916 | ₩29,292 | +2.38% | 9.1만 |
|---|
| 2026.05.11 | ₩27,101 | ₩28,865 | ₩26,887 | ₩28,718 | +5.97% | 12만 |
|---|
| 2026.05.08 | ₩24,214 | ₩27,221 | ₩23,666 | ₩27,181 | +12.25% | 17.9만 |
|---|
| 2026.05.07 | ₩23,025 | ₩25,019 | ₩23,025 | ₩24,401 | +5.98% | 24.7만 |
|---|
| 2026.05.06 | ₩20,673 | ₩21,599 | ₩20,526 | ₩21,429 | +3.66% | 7.3만 |
|---|
| 2026.05.05 | ₩22,089 | ₩22,089 | ₩20,793 | ₩21,461 | -2.84% | 6.4만 |
|---|
| 2026.05.04 | ₩20,967 | ₩22,183 | ₩20,967 | ₩21,679 | +3.40% | 4.3만 |
|---|
| 2026.05.01 | ₩21,154 | ₩21,201 | ₩20,152 | ₩20,833 | -1.52% | 3.6만 |
|---|
| 2026.04.30 | ₩20,459 | ₩20,713 | ₩19,096 | ₩20,513 | +0.26% | 6.8만 |
|---|
| 2026.04.29 | ₩20,526 | ₩21,154 | ₩20,178 | ₩20,994 | +2.28% | 4.6만 |
|---|
| 2026.04.28 | ₩21,715 | ₩21,982 | ₩20,873 | ₩20,895 | -3.78% | 6.4만 |
|---|
| 2026.04.27 | ₩20,205 | ₩21,555 | ₩19,904 | ₩21,288 | +5.36% | 9만 |
|---|
| 2026.04.24 | ₩19,497 | ₩20,419 | ₩19,377 | ₩20,345 | +4.35% | 10.8만 |
|---|
| 2026.04.23 | ₩19,403 | ₩19,537 | ₩18,334 | ₩19,149 | -1.31% | 17만 |
|---|
| 2026.04.22 | ₩19,831 | ₩21,100 | ₩19,684 | ₩21,043 | +6.11% | 12.1만 |
|---|
| 2026.04.21 | ₩18,735 | ₩20,178 | ₩18,548 | ₩19,684 | +5.06% | 16.2만 |
|---|
| 2026.04.20 | ₩18,040 | ₩18,655 | ₩17,613 | ₩18,472 | +2.39% | 7.4만 |
|---|
| 2026.04.17 | ₩18,708 | ₩18,708 | ₩17,893 | ₩18,122 | -3.14% | 13.7만 |
|---|
| 2026.04.16 | ₩18,241 | ₩18,588 | ₩17,599 | ₩17,939 | -1.66% | 8.4만 |
|---|
| 2026.04.15 | ₩17,332 | ₩17,533 | ₩16,838 | ₩17,359 | +0.15% | 14.9만 |
|---|
| 2026.04.14 | ₩17,239 | ₩17,579 | ₩16,263 | ₩16,828 | -2.38% | 17.3만 |
|---|
| 2026.04.13 | ₩15,568 | ₩17,051 | ₩15,515 | ₩17,025 | +9.36% | 12.9만 |
|---|
| 2026.04.10 | ₩18,147 | ₩18,147 | ₩14,740 | ₩15,675 | -13.62% | 29.2만 |
|---|
| 2026.04.09 | ₩19,657 | ₩19,724 | ₩17,546 | ₩18,130 | -7.77% | 8.4만 |
|---|
| 2026.04.08 | ₩19,831 | ₩20,887 | ₩19,203 | ₩19,684 | -0.74% | 10.9만 |
|---|
| 2026.04.07 | ₩17,092 | ₩19,004 | ₩16,811 | ₩18,762 | +9.77% | 6.6만 |
|---|
| 2026.04.06 | ₩17,533 | ₩17,533 | ₩16,624 | ₩17,088 | -2.54% | 26.3만 |
|---|
| 2026.04.02 | ₩16,337 | ₩17,407 | ₩16,236 | ₩17,407 | +6.55% | 3.9만 |
|---|
| 2026.04.01 | ₩17,025 | ₩17,025 | ₩16,276 | ₩16,850 | -1.03% | 5.9만 |
|---|
| 2026.03.31 | ₩15,769 | ₩16,945 | ₩15,769 | ₩16,838 | +6.78% | 6만 |
|---|
| 2026.03.30 | ₩15,020 | ₩16,517 | ₩15,020 | ₩15,624 | +4.02% | 11.4만 |
|---|
| 2026.03.27 | ₩14,192 | ₩14,633 | ₩13,483 | ₩14,244 | +0.37% | 15.3만 |
|---|
| 2026.03.26 | ₩15,234 | ₩16,717 | ₩15,234 | ₩16,141 | +5.96% | 7.6만 |
|---|
| 2026.03.25 | ₩16,891 | ₩16,955 | ₩15,463 | ₩15,488 | -8.31% | 6.1만 |
|---|
| 2026.03.24 | ₩17,332 | ₩17,332 | ₩16,169 | ₩16,310 | -5.90% | 5.3만 |
|---|
| 2026.03.23 | ₩18,040 | ₩18,388 | ₩17,753 | ₩17,928 | -0.62% | 9.9만 |
|---|
| 2026.03.20 | ₩18,642 | ₩18,642 | ₩17,506 | ₩17,666 | -5.23% | 6.2만 |
|---|
| 2026.03.19 | ₩18,909 | ₩19,590 | ₩18,896 | ₩19,244 | +1.77% | 3.7만 |
|---|
| 2026.03.18 | ₩19,283 | ₩19,656 | ₩18,962 | ₩19,043 | -1.25% | 8.1만 |
|---|
| 2026.03.17 | ₩19,256 | ₩19,684 | ₩19,056 | ₩19,115 | -0.74% | 4.3만 |
|---|
| 2026.03.16 | ₩18,775 | ₩18,896 | ₩18,561 | ₩18,743 | -0.17% | 20.4만 |
|---|
| 2026.03.13 | ₩19,002 | ₩19,564 | ₩18,404 | ₩18,650 | -1.86% | 6.9만 |
|---|
| 2026.03.12 | ₩18,468 | ₩18,997 | ₩18,388 | ₩18,912 | +2.40% | 11.5만 |
|---|
| 2026.03.11 | ₩18,749 | ₩19,109 | ₩17,974 | ₩18,203 | -2.91% | 12.9만 |
|---|
| 2026.03.10 | ₩18,441 | ₩18,588 | ₩17,359 | ₩18,330 | -0.60% | 10.2만 |
|---|
| 2026.03.09 | ₩18,014 | ₩18,762 | ₩17,947 | ₩18,254 | +1.34% | 19.4만 |
|---|
| 2026.03.06 | ₩17,693 | ₩18,308 | ₩17,483 | ₩18,281 | +3.32% | 12.2만 |
|---|
| 2026.03.05 | ₩17,185 | ₩18,174 | ₩17,185 | ₩17,887 | +4.08% | 11.4만 |
|---|
| 2026.03.04 | ₩16,410 | ₩17,239 | ₩16,104 | ₩16,918 | +3.09% | 18.2만 |
|---|
| 2026.03.03 | ₩14,980 | ₩16,504 | ₩14,980 | ₩16,375 | +9.31% | 19.4만 |
|---|
| 2026.03.02 | ₩14,766 | ₩15,501 | ₩14,659 | ₩15,181 | +2.81% | 11.5만 |
|---|
| 2026.02.27 | ₩14,499 | ₩14,967 | ₩13,978 | ₩14,967 | +3.23% | 23.4만 |
|---|
| 2026.02.26 | ₩14,472 | ₩15,394 | ₩14,205 | ₩15,047 | +3.97% | 16.6만 |
|---|
| 2026.02.25 | ₩13,764 | ₩14,245 | ₩13,350 | ₩14,178 | +3.01% | 11.3만 |
|---|
| 2026.02.24 | ₩13,951 | ₩14,673 | ₩13,163 | ₩13,573 | -2.71% | 26.6만 |
|---|
| 2026.02.23 | ₩14,741 | ₩14,860 | ₩13,898 | ₩14,031 | -4.81% | 12.5만 |
|---|
| 2026.02.20 | ₩15,207 | ₩16,879 | ₩14,927 | ₩14,967 | -1.58% | 28.7만 |
|---|
| 2026.02.19 | ₩15,822 | ₩15,822 | ₩14,913 | ₩15,421 | -2.53% | 25.9만 |
|---|
| 2026.02.18 | ₩15,060 | ₩16,370 | ₩14,633 | ₩15,782 | +4.79% | 92.9만 |
|---|
| 2026.02.17 | ₩18,695 | ₩18,742 | ₩17,472 | ₩18,308 | -2.07% | 39.2만 |
|---|
| 2026.02.13 | ₩18,829 | ₩19,751 | ₩18,786 | ₩19,043 | +1.14% | 9.3만 |
|---|
| 2026.02.12 | ₩18,896 | ₩19,135 | ₩17,065 | ₩18,080 | -4.31% | 8.1만 |
|---|
| 2026.02.11 | ₩19,243 | ₩19,243 | ₩18,374 | ₩18,722 | -2.71% | 6.8만 |
|---|
| 2026.02.10 | ₩19,029 | ₩19,323 | ₩18,548 | ₩18,762 | -1.40% | 10.4만 |
|---|
| 2026.02.09 | ₩17,345 | ₩18,976 | ₩17,185 | ₩18,882 | +8.86% | 7.4만 |
|---|
| 2026.02.06 | ₩16,878 | ₩17,451 | ₩15,902 | ₩17,412 | +3.17% | 7.9만 |
|---|
| 2026.02.05 | ₩18,896 | ₩18,896 | ₩16,290 | ₩16,437 | -13.01% | 8.2만 |
|---|
| 2026.02.04 | ₩18,708 | ₩19,323 | ₩17,586 | ₩19,203 | +2.64% | 5.9만 |
|---|
| 2026.02.03 | ₩20,518 | ₩20,518 | ₩18,441 | ₩19,096 | -6.93% | 10.6만 |
|---|
| 2026.02.02 | ₩21,902 | ₩21,902 | ₩21,147 | ₩21,366 | -2.45% | 1.7만 |
|---|
| 2026.01.30 | ₩21,247 | ₩21,969 | ₩20,833 | ₩21,782 | +2.52% | 2.6만 |
|---|
| 2026.01.29 | ₩22,931 | ₩23,025 | ₩20,352 | ₩21,551 | -6.02% | 6.6만 |
|---|
| 2026.01.28 | ₩23,599 | ₩24,166 | ₩23,519 | ₩23,519 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩24,775 | ₩24,882 | ₩23,245 | ₩23,439 | -5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩22,985 | ₩23,881 | ₩22,886 | ₩23,666 | +2.97% | 6.5만 |
|---|
| 2026.01.23 | ₩23,426 | ₩23,653 | ₩22,577 | ₩22,681 | -3.18% | 2.5만 |
|---|
| 2026.01.22 | ₩23,292 | ₩23,292 | ₩22,949 | ₩23,225 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩23,613 | ₩23,760 | ₩22,330 | ₩22,971 | -2.72% | 10.4만 |
|---|
| 2026.01.20 | ₩23,800 | ₩24,735 | ₩23,199 | ₩23,626 | -0.73% | 3.7만 |
|---|
| 2026.01.16 | ₩24,588 | ₩25,053 | ₩23,853 | ₩24,655 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩25,577 | ₩26,312 | ₩24,334 | ₩24,682 | -3.50% | 21.2만 |
|---|
| 2026.01.14 | ₩25,550 | ₩25,885 | ₩24,856 | ₩25,497 | -0.21% | 5.8만 |
|---|
| 2026.01.13 | ₩24,749 | ₩26,138 | ₩24,749 | ₩25,537 | +3.19% | 7.4만 |
|---|
| 2026.01.12 | ₩24,962 | ₩25,230 | ₩24,588 | ₩25,029 | +0.27% | 3.8만 |
|---|
| 2026.01.09 | ₩25,925 | ₩25,925 | ₩24,602 | ₩25,029 | -3.45% | 5.6만 |
|---|
| 2026.01.08 | ₩26,219 | ₩26,299 | ₩25,096 | ₩25,524 | -2.65% | 4.7만 |
|---|
| 2026.01.07 | ₩25,016 | ₩27,002 | ₩25,016 | ₩26,432 | +5.66% | 12.3만 |
|---|
| 2026.01.06 | ₩23,332 | ₩24,348 | ₩23,252 | ₩24,321 | +4.24% | 3.2만 |
|---|
| 2026.01.05 | ₩23,586 | ₩24,201 | ₩23,199 | ₩23,372 | -0.91% | 7.9만 |
|---|
| 2026.01.02 | ₩23,631 | ₩23,666 | ₩22,116 | ₩22,704 | -3.92% | 6.5만 |
|---|
| 2025.12.31 | ₩24,428 | ₩24,481 | ₩23,920 | ₩23,920 | -2.08% | 1.7만 |
|---|
| 2025.12.30 | ₩24,481 | ₩24,850 | ₩24,481 | ₩24,682 | +0.82% | 2만 |
|---|
| 2025.12.29 | ₩24,920 | ₩25,203 | ₩24,521 | ₩24,682 | -0.95% | 3만 |
|---|
| 2025.12.26 | ₩24,829 | ₩25,123 | ₩24,695 | ₩25,123 | +1.18% | 3.2만 |
|---|
| 2025.12.24 | ₩24,842 | ₩24,896 | ₩24,268 | ₩24,813 | -0.12% | 3.1만 |
|---|
| 2025.12.23 | ₩25,390 | ₩25,390 | ₩24,936 | ₩25,031 | -1.42% | 2.3만 |
|---|
| 2025.12.22 | ₩25,123 | ₩25,831 | ₩24,856 | ₩25,564 | +1.76% | 3.3만 |
|---|
| 2025.12.19 | ₩25,190 | ₩25,203 | ₩24,699 | ₩24,909 | -1.11% | 5.4만 |
|---|
| 2025.12.18 | ₩24,749 | ₩24,845 | ₩23,982 | ₩24,671 | -0.31% | 3.9만 |
|---|
| 2025.12.17 | ₩25,109 | ₩25,203 | ₩23,987 | ₩23,987 | -4.47% | 3만 |
|---|
| 2025.12.16 | ₩24,281 | ₩25,148 | ₩24,281 | ₩25,019 | +3.04% | 9.3천 |
|---|
| 2025.12.15 | ₩26,032 | ₩26,032 | ₩24,655 | ₩24,687 | -5.16% | 2.2만 |
|---|
| 2025.12.12 | ₩25,925 | ₩26,619 | ₩25,550 | ₩26,283 | +1.38% | 2.3만 |
|---|
| 2025.12.11 | ₩26,312 | ₩26,486 | ₩25,470 | ₩25,945 | -1.40% | 2.3만 |
|---|
| 2025.12.10 | ₩26,983 | ₩27,234 | ₩26,486 | ₩26,660 | -1.20% | 3.7만 |
|---|
| 2025.12.09 | ₩29,479 | ₩29,599 | ₩29,088 | ₩29,279 | -0.68% | 2.9만 |
|---|
| 2025.12.08 | ₩30,588 | ₩30,735 | ₩28,878 | ₩29,359 | -4.02% | 5.6만 |
|---|
| 2025.12.05 | ₩29,519 | ₩30,722 | ₩29,519 | ₩30,508 | +3.35% | 5만 |
|---|
| 2025.12.04 | ₩29,172 | ₩29,586 | ₩29,020 | ₩29,573 | +1.37% | 7.5만 |
|---|
| 2025.12.03 | ₩27,488 | ₩29,012 | ₩27,020 | ₩28,971 | +5.40% | 4.5만 |
|---|
| 2025.12.02 | ₩27,755 | ₩28,432 | ₩27,608 | ₩27,852 | +0.35% | 4.5만 |
|---|
| 2025.12.01 | ₩27,862 | ₩27,862 | ₩26,624 | ₩27,261 | -2.16% | 3.4만 |
|---|
| 2025.11.28 | ₩27,074 | ₩28,130 | ₩27,074 | ₩27,965 | +3.29% | 3.7만 |
|---|
| 2025.11.26 | ₩26,817 | ₩26,967 | ₩26,279 | ₩26,605 | -0.79% | 4만 |
|---|
| 2025.11.25 | ₩26,005 | ₩26,888 | ₩25,481 | ₩26,859 | +3.28% | 2.5만 |
|---|
| 2025.11.24 | ₩26,526 | ₩26,887 | ₩25,751 | ₩26,199 | -1.23% | 6.8만 |
|---|
| 2025.11.21 | ₩26,579 | ₩26,860 | ₩25,190 | ₩25,923 | -2.47% | 5.6만 |
|---|
| 2025.11.20 | ₩30,468 | ₩31,029 | ₩26,086 | ₩26,618 | -12.64% | 15.5만 |
|---|
| 2025.11.19 | ₩31,203 | ₩31,950 | ₩31,163 | ₩31,202 | -0.00% | 15.9만 |
|---|
| 2025.11.18 | ₩31,898 | ₩32,152 | ₩31,498 | ₩31,608 | -0.91% | 2.5만 |
|---|
| 2025.11.17 | ₩32,980 | ₩33,595 | ₩31,979 | ₩32,165 | -2.47% | 4.9만 |
|---|
| 2025.11.14 | ₩31,951 | ₩33,408 | ₩30,909 | ₩32,931 | +3.07% | 1.6만 |
|---|
| 2025.11.13 | ₩34,637 | ₩34,637 | ₩32,352 | ₩32,772 | -5.39% | 2.6만 |
|---|
| 2025.11.12 | ₩37,631 | ₩37,644 | ₩34,531 | ₩34,537 | -8.22% | 3.6만 |
|---|
| 2025.11.11 | ₩36,856 | ₩37,444 | ₩36,670 | ₩37,366 | +1.39% | 1.1만 |
|---|
| 2025.11.10 | ₩36,335 | ₩36,936 | ₩35,680 | ₩36,856 | +1.43% | 7.1만 |
|---|
| 2025.11.07 | ₩34,223 | ₩35,455 | ₩34,143 | ₩35,455 | +3.60% | 1.4만 |
|---|
| 2025.11.06 | ₩34,517 | ₩35,747 | ₩34,263 | ₩35,212 | +2.01% | 2.8만 |
|---|
| 2025.11.05 | ₩36,201 | ₩36,310 | ₩35,653 | ₩35,800 | -1.11% | 1.3만 |
|---|
| 2025.11.04 | ₩36,749 | ₩37,430 | ₩35,787 | ₩36,280 | -1.28% | 1.4만 |
|---|
| 2025.11.03 | ₩38,085 | ₩38,132 | ₩36,629 | ₩37,845 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩38,259 | ₩38,326 | ₩37,405 | ₩38,219 | -0.10% | 9천 |
|---|
| 2025.10.30 | ₩37,110 | ₩38,546 | ₩37,110 | ₩37,631 | +1.40% | 1.3만 |
|---|
| 2025.10.29 | ₩37,176 | ₩38,076 | ₩37,110 | ₩37,198 | +0.06% | 2.7만 |
|---|
| 2025.10.28 | ₩38,874 | ₩39,488 | ₩38,346 | ₩38,745 | -0.33% | 2.1만 |
|---|
| 2025.10.27 | ₩38,032 | ₩38,580 | ₩37,684 | ₩38,343 | +0.82% | 2.2만 |
|---|
| 2025.10.24 | ₩37,377 | ₩37,603 | ₩37,023 | ₩37,307 | -0.19% | 2.2만 |
|---|
| 2025.10.23 | ₩35,453 | ₩37,004 | ₩35,453 | ₩36,578 | +3.17% | 8.3천 |
|---|
| 2025.10.22 | ₩36,201 | ₩36,415 | ₩35,308 | ₩35,751 | -1.24% | 2.3만 |
|---|
| 2025.10.21 | ₩35,960 | ₩36,607 | ₩35,613 | ₩36,468 | +1.41% | 1.5만 |
|---|
| 2025.10.20 | ₩34,971 | ₩35,720 | ₩34,971 | ₩35,640 | +1.91% | 2.2만 |
|---|
| 2025.10.17 | ₩32,860 | ₩34,457 | ₩32,860 | ₩34,267 | +4.28% | 1.3만 |
|---|
| 2025.10.16 | ₩34,838 | ₩34,891 | ₩33,248 | ₩33,472 | -3.92% | 2.1만 |
|---|
| 2025.10.15 | ₩34,584 | ₩34,945 | ₩32,987 | ₩33,857 | -2.10% | 1.8만 |
|---|
| 2025.10.14 | ₩34,744 | ₩35,018 | ₩34,143 | ₩34,194 | -1.58% | 2.3만 |
|---|
| 2025.10.13 | ₩36,228 | ₩36,388 | ₩35,747 | ₩36,137 | -0.25% | 1.9만 |
|---|
| 2025.10.10 | ₩37,404 | ₩37,484 | ₩34,477 | ₩34,565 | -7.59% | 4.3만 |
|---|